Kelly Services Inc NASDAQ:KELYA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	KELYA	Wed, Mar 6, 2024	24.12	24.25	23.89	24.12
7999	NASDAQ	KELYA	Tue, Mar 5, 2024	24.28	24.46	23.87	23.91
7998	NASDAQ	KELYA	Mon, Mar 4, 2024	24.75	25.05	24.24	24.33
7997	NASDAQ	KELYA	Fri, Mar 1, 2024	24.55	24.68	24.22	24.62
7996	NASDAQ	KELYA	Thu, Feb 29, 2024	24.51	24.64	24.23	24.53
7995	NASDAQ	KELYA	Wed, Feb 28, 2024	24.36	24.60	24.12	24.30
7994	NASDAQ	KELYA	Tue, Feb 27, 2024	23.96	24.72	23.82	24.50
7993	NASDAQ	KELYA	Mon, Feb 26, 2024	23.62	24.03	23.52	24.00
7992	NASDAQ	KELYA	Fri, Feb 23, 2024	23.50	23.81	23.49	23.79
7991	NASDAQ	KELYA	Thu, Feb 22, 2024	23.50	23.68	23.39	23.59
7990	NASDAQ	KELYA	Wed, Feb 21, 2024	23.53	23.62	23.21	23.61
7989	NASDAQ	KELYA	Tue, Feb 20, 2024	23.00	23.55	22.92	23.50
7988	NASDAQ	KELYA	Fri, Feb 16, 2024	22.81	23.28	22.74	23.00
7987	NASDAQ	KELYA	Thu, Feb 15, 2024	22.00	23.27	21.81	23.03
7986	NASDAQ	KELYA	Wed, Feb 14, 2024	21.01	21.46	20.94	21.46
7985	NASDAQ	KELYA	Tue, Feb 13, 2024	21.21	21.39	20.63	20.81
7984	NASDAQ	KELYA	Mon, Feb 12, 2024	21.22	21.71	21.22	21.56
7983	NASDAQ	KELYA	Fri, Feb 9, 2024	21.15	21.29	20.86	21.26
7982	NASDAQ	KELYA	Thu, Feb 8, 2024	20.83	21.33	20.70	21.29
7981	NASDAQ	KELYA	Wed, Feb 7, 2024	21.28	21.47	20.82	20.91
7980	NASDAQ	KELYA	Tue, Feb 6, 2024	21.08	21.75	21.08	21.21
7979	NASDAQ	KELYA	Mon, Feb 5, 2024	20.43	21.05	20.36	21.02
7978	NASDAQ	KELYA	Fri, Feb 2, 2024	20.69	20.83	20.54	20.61
7977	NASDAQ	KELYA	Thu, Feb 1, 2024	20.68	20.86	20.55	20.86
7976	NASDAQ	KELYA	Wed, Jan 31, 2024	20.77	20.97	20.55	20.55
7975	NASDAQ	KELYA	Tue, Jan 30, 2024	20.76	21.10	20.76	20.88
7974	NASDAQ	KELYA	Mon, Jan 29, 2024	20.96	21.02	20.73	20.92
7973	NASDAQ	KELYA	Fri, Jan 26, 2024	21.11	21.20	20.65	20.93
7972	NASDAQ	KELYA	Thu, Jan 25, 2024	21.02	21.15	20.79	20.96
7971	NASDAQ	KELYA	Wed, Jan 24, 2024	20.75	20.93	20.63	20.83
7970	NASDAQ	KELYA	Tue, Jan 23, 2024	20.94	21.00	20.56	20.56
7969	NASDAQ	KELYA	Mon, Jan 22, 2024	20.46	20.78	20.46	20.75
7968	NASDAQ	KELYA	Fri, Jan 19, 2024	20.42	20.52	20.10	20.35
7967	NASDAQ	KELYA	Thu, Jan 18, 2024	20.30	20.36	20.14	20.28
7966	NASDAQ	KELYA	Wed, Jan 17, 2024	20.02	20.23	19.99	20.17
7965	NASDAQ	KELYA	Tue, Jan 16, 2024	20.28	20.41	20.03	20.15
7964	NASDAQ	KELYA	Fri, Jan 12, 2024	20.59	20.69	20.16	20.29
7963	NASDAQ	KELYA	Thu, Jan 11, 2024	20.08	20.42	19.97	20.40
7962	NASDAQ	KELYA	Wed, Jan 10, 2024	19.89	20.15	19.74	20.13
7961	NASDAQ	KELYA	Tue, Jan 9, 2024	20.27	20.27	19.92	19.95
7960	NASDAQ	KELYA	Mon, Jan 8, 2024	20.39	20.55	20.20	20.47
7959	NASDAQ	KELYA	Fri, Jan 5, 2024	20.76	20.98	20.41	20.43
7958	NASDAQ	KELYA	Thu, Jan 4, 2024	21.44	21.52	20.83	20.90
7957	NASDAQ	KELYA	Wed, Jan 3, 2024	22.05	22.43	21.30	21.31
7956	NASDAQ	KELYA	Tue, Jan 2, 2024	21.54	22.08	21.33	22.03
7955	NASDAQ	KELYA	Fri, Dec 29, 2023	21.90	21.96	21.59	21.62
7954	NASDAQ	KELYA	Thu, Dec 28, 2023	21.91	22.03	21.86	21.96
7953	NASDAQ	KELYA	Wed, Dec 27, 2023	21.90	22.11	21.80	21.99
7952	NASDAQ	KELYA	Tue, Dec 26, 2023	21.64	21.93	21.64	21.90
7951	NASDAQ	KELYA	Fri, Dec 22, 2023	21.60	21.79	21.52	21.66
7950	NASDAQ	KELYA	Thu, Dec 21, 2023	21.53	21.57	21.31	21.50
7949	NASDAQ	KELYA	Wed, Dec 20, 2023	21.50	21.95	21.35	21.45
7948	NASDAQ	KELYA	Tue, Dec 19, 2023	21.22	21.61	21.21	21.48
7947	NASDAQ	KELYA	Mon, Dec 18, 2023	21.20	21.53	21.07	21.18
7946	NASDAQ	KELYA	Fri, Dec 15, 2023	21.29	21.43	20.83	20.99
7945	NASDAQ	KELYA	Thu, Dec 14, 2023	21.52	21.63	20.76	21.13
7944	NASDAQ	KELYA	Wed, Dec 13, 2023	21.11	21.36	20.64	21.34
7943	NASDAQ	KELYA	Tue, Dec 12, 2023	21.40	21.54	21.09	21.11
7942	NASDAQ	KELYA	Mon, Dec 11, 2023	21.30	21.55	21.19	21.38
7941	NASDAQ	KELYA	Fri, Dec 8, 2023	21.26	21.43	21.04	21.40
7940	NASDAQ	KELYA	Thu, Dec 7, 2023	20.97	21.26	20.76	21.26
7939	NASDAQ	KELYA	Wed, Dec 6, 2023	21.12	21.33	20.85	20.88
7938	NASDAQ	KELYA	Tue, Dec 5, 2023	21.45	21.45	21.00	21.13
7937	NASDAQ	KELYA	Mon, Dec 4, 2023	20.99	21.66	20.99	21.41
7936	NASDAQ	KELYA	Fri, Dec 1, 2023	20.70	21.19	20.59	21.15
7935	NASDAQ	KELYA	Thu, Nov 30, 2023	20.98	21.00	20.70	20.79
7934	NASDAQ	KELYA	Wed, Nov 29, 2023	20.88	21.00	20.76	20.87
7933	NASDAQ	KELYA	Tue, Nov 28, 2023	21.01	21.01	20.65	20.69
7932	NASDAQ	KELYA	Mon, Nov 27, 2023	20.94	21.05	20.83	20.97
7931	NASDAQ	KELYA	Fri, Nov 24, 2023	20.99	21.13	20.90	21.02
7930	NASDAQ	KELYA	Wed, Nov 22, 2023	21.15	21.24	20.94	21.04
7929	NASDAQ	KELYA	Tue, Nov 21, 2023	20.88	21.21	20.86	20.99
7928	NASDAQ	KELYA	Mon, Nov 20, 2023	20.80	21.00	20.67	20.96
7927	NASDAQ	KELYA	Fri, Nov 17, 2023	20.88	21.08	20.62	20.80
7926	NASDAQ	KELYA	Thu, Nov 16, 2023	20.26	20.69	20.19	20.67
7925	NASDAQ	KELYA	Wed, Nov 15, 2023	20.42	20.77	20.20	20.38
7924	NASDAQ	KELYA	Tue, Nov 14, 2023	20.29	20.54	20.21	20.51
7923	NASDAQ	KELYA	Mon, Nov 13, 2023	19.69	20.47	19.40	19.70
7922	NASDAQ	KELYA	Fri, Nov 10, 2023	19.49	19.90	19.42	19.73
7921	NASDAQ	KELYA	Thu, Nov 9, 2023	19.00	19.76	18.37	19.47
7920	NASDAQ	KELYA	Wed, Nov 8, 2023	18.52	18.63	18.40	18.61
7919	NASDAQ	KELYA	Tue, Nov 7, 2023	18.91	18.91	18.47	18.52
7918	NASDAQ	KELYA	Mon, Nov 6, 2023	18.85	18.99	18.71	18.88
7917	NASDAQ	KELYA	Fri, Nov 3, 2023	18.59	18.86	18.52	18.83
7916	NASDAQ	KELYA	Thu, Nov 2, 2023	18.26	18.94	18.15	18.36
7915	NASDAQ	KELYA	Wed, Nov 1, 2023	17.78	18.23	17.66	18.10
7914	NASDAQ	KELYA	Tue, Oct 31, 2023	17.96	17.96	17.65	17.85
7913	NASDAQ	KELYA	Mon, Oct 30, 2023	17.60	17.79	17.58	17.69
7912	NASDAQ	KELYA	Fri, Oct 27, 2023	17.82	17.95	17.47	17.58
7911	NASDAQ	KELYA	Thu, Oct 26, 2023	17.81	18.07	17.75	17.88
7910	NASDAQ	KELYA	Wed, Oct 25, 2023	17.57	17.83	17.54	17.77
7909	NASDAQ	KELYA	Tue, Oct 24, 2023	17.79	17.85	17.40	17.57
7908	NASDAQ	KELYA	Mon, Oct 23, 2023	18.04	18.14	17.78	17.81
7907	NASDAQ	KELYA	Fri, Oct 20, 2023	18.22	18.27	17.99	18.03
7906	NASDAQ	KELYA	Thu, Oct 19, 2023	18.12	18.28	17.95	18.16
7905	NASDAQ	KELYA	Wed, Oct 18, 2023	18.34	18.40	18.19	18.20
7904	NASDAQ	KELYA	Tue, Oct 17, 2023	18.35	18.69	18.35	18.47
7903	NASDAQ	KELYA	Mon, Oct 16, 2023	18.52	18.73	18.33	18.41
7902	NASDAQ	KELYA	Fri, Oct 13, 2023	18.85	18.86	18.20	18.35
7901	NASDAQ	KELYA	Thu, Oct 12, 2023	19.03	19.03	18.54	18.72
7900	NASDAQ	KELYA	Wed, Oct 11, 2023	18.92	19.10	18.90	18.98
7899	NASDAQ	KELYA	Tue, Oct 10, 2023	18.77	19.11	18.77	18.82
7898	NASDAQ	KELYA	Mon, Oct 9, 2023	18.59	18.87	18.35	18.78
7897	NASDAQ	KELYA	Fri, Oct 6, 2023	18.75	18.84	18.52	18.67
7896	NASDAQ	KELYA	Thu, Oct 5, 2023	18.67	18.94	18.53	18.79
7895	NASDAQ	KELYA	Wed, Oct 4, 2023	18.51	18.67	18.31	18.62
7894	NASDAQ	KELYA	Tue, Oct 3, 2023	18.29	18.64	18.29	18.58
7893	NASDAQ	KELYA	Mon, Oct 2, 2023	18.20	18.46	18.10	18.42
7892	NASDAQ	KELYA	Fri, Sep 29, 2023	18.26	18.31	18.08	18.19
7891	NASDAQ	KELYA	Thu, Sep 28, 2023	18.28	18.56	18.14	18.19
7890	NASDAQ	KELYA	Wed, Sep 27, 2023	17.98	18.32	17.98	18.22
7889	NASDAQ	KELYA	Tue, Sep 26, 2023	18.46	18.66	17.82	17.95
7888	NASDAQ	KELYA	Mon, Sep 25, 2023	18.26	18.64	18.26	18.61
7887	NASDAQ	KELYA	Fri, Sep 22, 2023	18.43	18.70	18.31	18.32
7886	NASDAQ	KELYA	Thu, Sep 21, 2023	17.95	18.52	17.94	18.46
7885	NASDAQ	KELYA	Wed, Sep 20, 2023	18.17	18.35	18.02	18.03
7884	NASDAQ	KELYA	Tue, Sep 19, 2023	18.21	18.31	17.98	18.17
7883	NASDAQ	KELYA	Mon, Sep 18, 2023	18.22	18.24	17.92	18.21
7882	NASDAQ	KELYA	Fri, Sep 15, 2023	18.29	18.40	17.82	18.25
7881	NASDAQ	KELYA	Thu, Sep 14, 2023	18.18	18.39	17.92	18.29
7880	NASDAQ	KELYA	Wed, Sep 13, 2023	18.26	18.41	17.99	18.08
7879	NASDAQ	KELYA	Tue, Sep 12, 2023	18.11	18.37	18.11	18.19
7878	NASDAQ	KELYA	Mon, Sep 11, 2023	18.11	18.11	18.11	18.11
7877	NASDAQ	KELYA	Fri, Sep 8, 2023	18.26	18.56	18.01	18.02
7876	NASDAQ	KELYA	Thu, Sep 7, 2023	18.18	18.31	18.04	18.25
7875	NASDAQ	KELYA	Wed, Sep 6, 2023	18.09	18.29	18.09	18.19
7874	NASDAQ	KELYA	Tue, Sep 5, 2023	18.57	18.57	17.71	18.10
7873	NASDAQ	KELYA	Fri, Sep 1, 2023	18.65	18.80	18.54	18.75
7872	NASDAQ	KELYA	Thu, Aug 31, 2023	18.58	18.70	18.47	18.49
7871	NASDAQ	KELYA	Wed, Aug 30, 2023	18.41	18.65	18.41	18.59
7870	NASDAQ	KELYA	Tue, Aug 29, 2023	18.45	18.64	18.40	18.49
7869	NASDAQ	KELYA	Mon, Aug 28, 2023	18.38	18.73	18.38	18.44
7868	NASDAQ	KELYA	Fri, Aug 25, 2023	18.27	18.43	18.16	18.36
7867	NASDAQ	KELYA	Thu, Aug 24, 2023	18.13	18.41	18.01	18.24
7866	NASDAQ	KELYA	Wed, Aug 23, 2023	18.08	18.29	17.93	18.24
7865	NASDAQ	KELYA	Tue, Aug 22, 2023	17.90	18.19	17.73	18.08
7864	NASDAQ	KELYA	Mon, Aug 21, 2023	17.80	18.01	17.77	17.96
7863	NASDAQ	KELYA	Fri, Aug 18, 2023	17.58	17.99	17.58	17.82
7862	NASDAQ	KELYA	Thu, Aug 17, 2023	17.87	18.08	17.69	17.72
7861	NASDAQ	KELYA	Wed, Aug 16, 2023	17.52	18.37	17.52	17.90
7860	NASDAQ	KELYA	Tue, Aug 15, 2023	17.30	17.69	17.30	17.44
7859	NASDAQ	KELYA	Mon, Aug 14, 2023	17.17	17.29	16.85	17.22
7858	NASDAQ	KELYA	Fri, Aug 11, 2023	17.57	17.70	17.20	17.22
7857	NASDAQ	KELYA	Thu, Aug 10, 2023	18.10	18.44	17.21	17.46
7856	NASDAQ	KELYA	Wed, Aug 9, 2023	18.28	18.32	18.03	18.28
7855	NASDAQ	KELYA	Tue, Aug 8, 2023	18.30	18.39	18.09	18.38
7854	NASDAQ	KELYA	Mon, Aug 7, 2023	18.12	18.55	18.12	18.53
7853	NASDAQ	KELYA	Fri, Aug 4, 2023	18.04	18.46	18.02	18.12
7852	NASDAQ	KELYA	Thu, Aug 3, 2023	18.03	18.24	17.96	18.08
7851	NASDAQ	KELYA	Wed, Aug 2, 2023	17.79	18.24	17.71	18.16
7850	NASDAQ	KELYA	Tue, Aug 1, 2023	18.21	18.23	17.83	17.99
7849	NASDAQ	KELYA	Mon, Jul 31, 2023	18.03	18.35	18.03	18.32
7848	NASDAQ	KELYA	Fri, Jul 28, 2023	17.83	18.18	17.81	18.03
7847	NASDAQ	KELYA	Thu, Jul 27, 2023	18.18	18.24	17.57	17.71
7846	NASDAQ	KELYA	Wed, Jul 26, 2023	18.04	18.28	17.97	18.02
7845	NASDAQ	KELYA	Tue, Jul 25, 2023	17.87	18.17	17.82	18.10
7844	NASDAQ	KELYA	Mon, Jul 24, 2023	17.75	18.09	17.64	18.06
7843	NASDAQ	KELYA	Fri, Jul 21, 2023	17.99	18.07	17.44	17.47
7842	NASDAQ	KELYA	Thu, Jul 20, 2023	19.29	19.29	17.33	17.82
7841	NASDAQ	KELYA	Wed, Jul 19, 2023	18.79	19.09	18.61	19.05
7840	NASDAQ	KELYA	Tue, Jul 18, 2023	18.48	18.80	18.39	18.78
7839	NASDAQ	KELYA	Mon, Jul 17, 2023	18.25	18.72	18.25	18.56
7838	NASDAQ	KELYA	Fri, Jul 14, 2023	17.59	18.33	17.53	18.29
7837	NASDAQ	KELYA	Thu, Jul 13, 2023	17.53	17.73	17.47	17.65
7836	NASDAQ	KELYA	Wed, Jul 12, 2023	17.77	17.77	17.39	17.39
7835	NASDAQ	KELYA	Tue, Jul 11, 2023	17.35	17.54	17.25	17.46
7834	NASDAQ	KELYA	Mon, Jul 10, 2023	17.14	17.59	17.13	17.34
7833	NASDAQ	KELYA	Fri, Jul 7, 2023	16.98	17.39	16.98	17.20
7832	NASDAQ	KELYA	Thu, Jul 6, 2023	17.18	17.25	16.80	17.00
7831	NASDAQ	KELYA	Wed, Jul 5, 2023	17.76	17.76	17.27	17.28
7830	NASDAQ	KELYA	Mon, Jul 3, 2023	17.49	17.96	17.49	17.79
7829	NASDAQ	KELYA	Fri, Jun 30, 2023	17.81	17.92	17.59	17.61
7828	NASDAQ	KELYA	Thu, Jun 29, 2023	17.48	17.90	17.48	17.73
7827	NASDAQ	KELYA	Wed, Jun 28, 2023	17.50	17.56	17.24	17.43
7826	NASDAQ	KELYA	Tue, Jun 27, 2023	17.56	17.70	17.42	17.46
7825	NASDAQ	KELYA	Mon, Jun 26, 2023	16.71	17.65	16.71	17.55
7824	NASDAQ	KELYA	Fri, Jun 23, 2023	17.58	17.97	16.62	16.63
7823	NASDAQ	KELYA	Thu, Jun 22, 2023	17.58	17.90	17.39	17.78
7822	NASDAQ	KELYA	Wed, Jun 21, 2023	17.59	17.85	17.42	17.56
7821	NASDAQ	KELYA	Tue, Jun 20, 2023	17.42	18.10	17.40	17.71
7820	NASDAQ	KELYA	Fri, Jun 16, 2023	17.38	17.55	17.26	17.34
7819	NASDAQ	KELYA	Thu, Jun 15, 2023	17.22	17.37	17.10	17.37
7818	NASDAQ	KELYA	Wed, Jun 14, 2023	18.00	18.09	17.10	17.20
7817	NASDAQ	KELYA	Tue, Jun 13, 2023	18.13	18.36	17.99	17.99
7816	NASDAQ	KELYA	Mon, Jun 12, 2023	18.45	18.51	18.07	18.12
7815	NASDAQ	KELYA	Fri, Jun 9, 2023	18.63	18.66	18.38	18.44
7814	NASDAQ	KELYA	Thu, Jun 8, 2023	19.04	19.04	18.58	18.63
7813	NASDAQ	KELYA	Wed, Jun 7, 2023	18.71	19.12	18.47	19.06
7812	NASDAQ	KELYA	Tue, Jun 6, 2023	17.78	18.61	17.75	18.53
7811	NASDAQ	KELYA	Mon, Jun 5, 2023	18.27	18.28	17.67	17.72
7810	NASDAQ	KELYA	Fri, Jun 2, 2023	18.05	18.53	17.66	18.47
7809	NASDAQ	KELYA	Thu, Jun 1, 2023	17.55	17.91	17.31	17.82
7808	NASDAQ	KELYA	Wed, May 31, 2023	17.93	17.99	17.46	17.48
7807	NASDAQ	KELYA	Tue, May 30, 2023	18.39	18.39	17.92	17.94
7806	NASDAQ	KELYA	Fri, May 26, 2023	18.20	18.45	17.99	18.27
7805	NASDAQ	KELYA	Thu, May 25, 2023	18.62	18.62	18.12	18.13
7804	NASDAQ	KELYA	Wed, May 24, 2023	19.15	19.17	18.65	18.73
7803	NASDAQ	KELYA	Tue, May 23, 2023	19.04	19.43	19.04	19.16
7802	NASDAQ	KELYA	Mon, May 22, 2023	19.19	19.40	19.01	19.09
7801	NASDAQ	KELYA	Fri, May 19, 2023	18.84	19.12	18.60	19.06
7800	NASDAQ	KELYA	Thu, May 18, 2023	18.23	18.71	18.23	18.66
7799	NASDAQ	KELYA	Wed, May 17, 2023	18.27	18.41	18.10	18.34
7798	NASDAQ	KELYA	Tue, May 16, 2023	18.35	18.76	17.97	18.21
7797	NASDAQ	KELYA	Mon, May 15, 2023	18.31	18.67	18.18	18.49
7796	NASDAQ	KELYA	Fri, May 12, 2023	17.77	18.44	17.76	18.29
7795	NASDAQ	KELYA	Thu, May 11, 2023	17.29	17.68	16.56	17.59
7794	NASDAQ	KELYA	Wed, May 10, 2023	16.52	16.52	16.19	16.36
7793	NASDAQ	KELYA	Tue, May 9, 2023	16.19	16.41	15.93	16.25
7792	NASDAQ	KELYA	Mon, May 8, 2023	16.27	16.57	15.53	16.11
7791	NASDAQ	KELYA	Fri, May 5, 2023	16.05	16.35	15.93	16.24
7790	NASDAQ	KELYA	Thu, May 4, 2023	15.95	15.99	15.56	15.76
7789	NASDAQ	KELYA	Wed, May 3, 2023	16.27	16.47	15.85	16.17
7788	NASDAQ	KELYA	Tue, May 2, 2023	16.46	16.49	16.02	16.18
7787	NASDAQ	KELYA	Mon, May 1, 2023	16.42	16.64	16.34	16.51
7786	NASDAQ	KELYA	Fri, Apr 28, 2023	16.22	16.53	16.22	16.41
7785	NASDAQ	KELYA	Thu, Apr 27, 2023	16.02	16.28	16.02	16.19
7784	NASDAQ	KELYA	Wed, Apr 26, 2023	15.79	16.11	15.79	15.93
7783	NASDAQ	KELYA	Tue, Apr 25, 2023	15.98	16.62	15.79	15.93
7782	NASDAQ	KELYA	Mon, Apr 24, 2023	16.49	16.64	16.13	16.18
7781	NASDAQ	KELYA	Fri, Apr 21, 2023	16.48	16.63	16.27	16.45
7780	NASDAQ	KELYA	Thu, Apr 20, 2023	16.40	16.69	16.30	16.50
7779	NASDAQ	KELYA	Wed, Apr 19, 2023	16.72	16.72	16.49	16.59
7778	NASDAQ	KELYA	Tue, Apr 18, 2023	16.79	16.86	16.46	16.59
7777	NASDAQ	KELYA	Mon, Apr 17, 2023	16.73	16.80	16.62	16.74
7776	NASDAQ	KELYA	Fri, Apr 14, 2023	16.75	17.06	16.51	16.74
7775	NASDAQ	KELYA	Thu, Apr 13, 2023	16.69	16.93	16.50	16.81
7774	NASDAQ	KELYA	Wed, Apr 12, 2023	16.66	16.74	16.41	16.59
7773	NASDAQ	KELYA	Tue, Apr 11, 2023	16.40	16.63	16.01	16.48
7772	NASDAQ	KELYA	Mon, Apr 10, 2023	16.20	16.56	16.10	16.41
7771	NASDAQ	KELYA	Thu, Apr 6, 2023	16.20	16.31	15.94	16.23
7770	NASDAQ	KELYA	Wed, Apr 5, 2023	16.02	16.23	15.91	16.12
7769	NASDAQ	KELYA	Tue, Apr 4, 2023	16.57	16.57	15.98	16.07
7768	NASDAQ	KELYA	Mon, Apr 3, 2023	16.53	16.77	16.44	16.52
7767	NASDAQ	KELYA	Fri, Mar 31, 2023	16.41	16.66	16.26	16.59
7766	NASDAQ	KELYA	Thu, Mar 30, 2023	16.34	16.41	16.04	16.24
7765	NASDAQ	KELYA	Wed, Mar 29, 2023	16.27	16.37	16.06	16.19
7764	NASDAQ	KELYA	Tue, Mar 28, 2023	15.89	16.23	15.89	16.17
7763	NASDAQ	KELYA	Mon, Mar 27, 2023	15.83	16.19	15.76	15.96
7762	NASDAQ	KELYA	Fri, Mar 24, 2023	15.64	15.90	15.29	15.68
7761	NASDAQ	KELYA	Thu, Mar 23, 2023	15.69	16.14	15.43	15.50
7760	NASDAQ	KELYA	Wed, Mar 22, 2023	16.00	16.19	15.62	15.64
7759	NASDAQ	KELYA	Tue, Mar 21, 2023	16.19	16.42	15.87	16.03
7758	NASDAQ	KELYA	Mon, Mar 20, 2023	15.59	16.12	15.50	15.80
7757	NASDAQ	KELYA	Fri, Mar 17, 2023	15.82	15.82	15.36	15.41
7756	NASDAQ	KELYA	Thu, Mar 16, 2023	15.39	16.15	15.23	15.75
7755	NASDAQ	KELYA	Wed, Mar 15, 2023	15.70	15.88	15.28	15.55
7754	NASDAQ	KELYA	Tue, Mar 14, 2023	15.95	17.08	15.71	15.82
7753	NASDAQ	KELYA	Mon, Mar 13, 2023	16.12	16.12	15.56	15.61
7752	NASDAQ	KELYA	Fri, Mar 10, 2023	16.58	16.81	16.35	16.40
7751	NASDAQ	KELYA	Thu, Mar 9, 2023	17.04	17.17	16.70	16.72
7750	NASDAQ	KELYA	Wed, Mar 8, 2023	16.89	17.07	16.83	16.98
7749	NASDAQ	KELYA	Tue, Mar 7, 2023	16.86	16.99	16.71	16.84
7748	NASDAQ	KELYA	Mon, Mar 6, 2023	17.09	17.51	16.69	16.86
7747	NASDAQ	KELYA	Fri, Mar 3, 2023	17.03	17.19	16.79	17.09
7746	NASDAQ	KELYA	Thu, Mar 2, 2023	17.17	17.17	16.62	16.82
7745	NASDAQ	KELYA	Wed, Mar 1, 2023	16.76	17.23	16.56	17.02
7744	NASDAQ	KELYA	Tue, Feb 28, 2023	16.50	16.87	16.13	16.73
7743	NASDAQ	KELYA	Mon, Feb 27, 2023	16.58	16.90	16.29	16.54
7742	NASDAQ	KELYA	Fri, Feb 24, 2023	16.55	16.64	16.13	16.27
7741	NASDAQ	KELYA	Thu, Feb 23, 2023	16.78	17.14	16.68	16.89
7740	NASDAQ	KELYA	Wed, Feb 22, 2023	16.95	17.17	16.63	16.70
7739	NASDAQ	KELYA	Tue, Feb 21, 2023	16.62	17.65	16.62	17.11
7738	NASDAQ	KELYA	Fri, Feb 17, 2023	16.33	17.09	16.07	16.91
7737	NASDAQ	KELYA	Thu, Feb 16, 2023	17.29	17.48	15.32	16.27
7736	NASDAQ	KELYA	Wed, Feb 15, 2023	17.86	18.42	17.67	18.37
7735	NASDAQ	KELYA	Tue, Feb 14, 2023	18.09	18.23	17.88	17.93
7734	NASDAQ	KELYA	Mon, Feb 13, 2023	17.99	18.10	17.92	18.10
7733	NASDAQ	KELYA	Fri, Feb 10, 2023	17.81	18.10	17.81	17.96
7732	NASDAQ	KELYA	Thu, Feb 9, 2023	18.38	18.64	17.87	17.96
7731	NASDAQ	KELYA	Wed, Feb 8, 2023	18.48	18.63	18.17	18.30
7730	NASDAQ	KELYA	Tue, Feb 7, 2023	18.55	18.68	18.29	18.58
7729	NASDAQ	KELYA	Mon, Feb 6, 2023	18.66	18.78	18.49	18.55
7728	NASDAQ	KELYA	Fri, Feb 3, 2023	18.71	19.01	18.67	18.73
7727	NASDAQ	KELYA	Thu, Feb 2, 2023	18.43	18.89	18.43	18.84
7726	NASDAQ	KELYA	Wed, Feb 1, 2023	17.97	18.42	17.97	18.36
7725	NASDAQ	KELYA	Tue, Jan 31, 2023	17.60	18.17	17.60	18.10
7724	NASDAQ	KELYA	Mon, Jan 30, 2023	17.51	17.81	17.50	17.52
7723	NASDAQ	KELYA	Fri, Jan 27, 2023	17.37	17.78	17.37	17.60
7722	NASDAQ	KELYA	Thu, Jan 26, 2023	17.59	17.66	17.42	17.53
7721	NASDAQ	KELYA	Wed, Jan 25, 2023	17.46	17.85	17.32	17.57
7720	NASDAQ	KELYA	Tue, Jan 24, 2023	17.50	17.75	17.39	17.57
7719	NASDAQ	KELYA	Mon, Jan 23, 2023	17.22	17.68	17.07	17.62
7718	NASDAQ	KELYA	Fri, Jan 20, 2023	17.12	17.30	16.78	17.22
7717	NASDAQ	KELYA	Thu, Jan 19, 2023	16.78	17.10	16.60	17.02
7716	NASDAQ	KELYA	Wed, Jan 18, 2023	17.16	17.46	16.54	16.90
7715	NASDAQ	KELYA	Tue, Jan 17, 2023	17.50	17.60	17.23	17.26
7714	NASDAQ	KELYA	Fri, Jan 13, 2023	17.35	17.56	16.93	17.42
7713	NASDAQ	KELYA	Thu, Jan 12, 2023	17.41	17.54	17.35	17.40
7712	NASDAQ	KELYA	Wed, Jan 11, 2023	17.38	17.55	17.25	17.30
7711	NASDAQ	KELYA	Tue, Jan 10, 2023	17.03	17.36	15.77	17.29
7710	NASDAQ	KELYA	Mon, Jan 9, 2023	17.58	17.60	17.10	17.11
7709	NASDAQ	KELYA	Fri, Jan 6, 2023	17.22	17.52	16.41	17.44
7708	NASDAQ	KELYA	Thu, Jan 5, 2023	17.15	17.35	16.81	17.12
7707	NASDAQ	KELYA	Wed, Jan 4, 2023	17.14	17.33	16.97	17.15
7706	NASDAQ	KELYA	Tue, Jan 3, 2023	16.74	17.27	16.74	16.94
7705	NASDAQ	KELYA	Fri, Dec 30, 2022	17.01	17.23	16.81	16.90
7704	NASDAQ	KELYA	Thu, Dec 29, 2022	16.71	17.21	16.71	17.09
7703	NASDAQ	KELYA	Wed, Dec 28, 2022	16.83	17.05	16.72	16.73
7702	NASDAQ	KELYA	Tue, Dec 27, 2022	16.67	17.03	16.67	16.85
7701	NASDAQ	KELYA	Fri, Dec 23, 2022	16.56	16.90	16.37	16.83
7700	NASDAQ	KELYA	Thu, Dec 22, 2022	16.73	16.73	16.43	16.58
7699	NASDAQ	KELYA	Wed, Dec 21, 2022	16.57	17.07	16.57	16.86
7698	NASDAQ	KELYA	Tue, Dec 20, 2022	16.13	16.66	15.92	16.50
7697	NASDAQ	KELYA	Mon, Dec 19, 2022	16.27	16.69	15.92	16.03
7696	NASDAQ	KELYA	Fri, Dec 16, 2022	16.02	16.76	15.86	16.45
7695	NASDAQ	KELYA	Thu, Dec 15, 2022	16.53	16.65	16.08	16.09
7694	NASDAQ	KELYA	Wed, Dec 14, 2022	16.48	16.97	16.44	16.76
7693	NASDAQ	KELYA	Tue, Dec 13, 2022	16.30	16.94	16.30	16.52
7692	NASDAQ	KELYA	Mon, Dec 12, 2022	15.83	16.28	15.67	16.07
7691	NASDAQ	KELYA	Fri, Dec 9, 2022	15.37	16.02	15.31	15.65
7690	NASDAQ	KELYA	Thu, Dec 8, 2022	15.10	15.99	15.07	15.52
7689	NASDAQ	KELYA	Wed, Dec 7, 2022	16.28	16.51	15.23	15.29
7688	NASDAQ	KELYA	Tue, Dec 6, 2022	17.08	17.33	16.92	17.10
7687	NASDAQ	KELYA	Mon, Dec 5, 2022	16.93	17.21	16.93	17.18
7686	NASDAQ	KELYA	Fri, Dec 2, 2022	16.99	17.26	16.77	17.11
7685	NASDAQ	KELYA	Thu, Dec 1, 2022	17.01	17.31	16.85	17.19
7684	NASDAQ	KELYA	Wed, Nov 30, 2022	16.76	17.08	16.23	16.99
7683	NASDAQ	KELYA	Tue, Nov 29, 2022	16.71	17.04	16.69	16.74
7682	NASDAQ	KELYA	Mon, Nov 28, 2022	16.95	17.20	16.68	16.76
7681	NASDAQ	KELYA	Fri, Nov 25, 2022	16.61	17.38	16.56	16.95
7680	NASDAQ	KELYA	Wed, Nov 23, 2022	17.14	17.21	16.63	16.72
7679	NASDAQ	KELYA	Tue, Nov 22, 2022	16.92	17.24	16.80	17.18
7678	NASDAQ	KELYA	Mon, Nov 21, 2022	16.75	17.22	16.49	17.08
7677	NASDAQ	KELYA	Fri, Nov 18, 2022	17.36	17.36	16.66	16.84
7676	NASDAQ	KELYA	Thu, Nov 17, 2022	16.66	17.05	16.62	17.04
7675	NASDAQ	KELYA	Wed, Nov 16, 2022	16.91	17.03	16.54	16.89
7674	NASDAQ	KELYA	Tue, Nov 15, 2022	16.91	17.47	16.75	16.89
7673	NASDAQ	KELYA	Mon, Nov 14, 2022	17.32	17.50	16.18	16.71
7672	NASDAQ	KELYA	Fri, Nov 11, 2022	18.43	18.74	17.62	17.77
7671	NASDAQ	KELYA	Thu, Nov 10, 2022	16.50	18.78	16.50	18.35
7670	NASDAQ	KELYA	Wed, Nov 9, 2022	15.98	16.13	15.72	15.80
7669	NASDAQ	KELYA	Tue, Nov 8, 2022	16.07	16.41	15.89	16.02
7668	NASDAQ	KELYA	Mon, Nov 7, 2022	16.01	16.45	15.87	16.04
7667	NASDAQ	KELYA	Fri, Nov 4, 2022	15.88	15.89	15.49	15.88
7666	NASDAQ	KELYA	Thu, Nov 3, 2022	15.80	16.07	15.53	15.54
7665	NASDAQ	KELYA	Wed, Nov 2, 2022	16.36	16.52	15.79	15.89
7664	NASDAQ	KELYA	Tue, Nov 1, 2022	16.47	16.52	16.23	16.36
7663	NASDAQ	KELYA	Mon, Oct 31, 2022	15.95	16.45	15.93	16.34
7662	NASDAQ	KELYA	Fri, Oct 28, 2022	15.64	16.15	15.50	16.09
7661	NASDAQ	KELYA	Thu, Oct 27, 2022	15.59	15.82	15.39	15.49
7660	NASDAQ	KELYA	Wed, Oct 26, 2022	15.57	15.82	15.31	15.40
7659	NASDAQ	KELYA	Tue, Oct 25, 2022	15.25	15.44	15.12	15.41
7658	NASDAQ	KELYA	Mon, Oct 24, 2022	15.48	15.58	15.18	15.18
7657	NASDAQ	KELYA	Fri, Oct 21, 2022	15.25	15.47	15.06	15.42
7656	NASDAQ	KELYA	Thu, Oct 20, 2022	14.90	15.21	14.79	15.15
7655	NASDAQ	KELYA	Wed, Oct 19, 2022	14.79	15.04	14.49	14.95
7654	NASDAQ	KELYA	Tue, Oct 18, 2022	14.84	15.13	14.80	14.92
7653	NASDAQ	KELYA	Mon, Oct 17, 2022	14.77	14.92	14.61	14.67
7652	NASDAQ	KELYA	Fri, Oct 14, 2022	14.86	14.89	14.41	14.53
7651	NASDAQ	KELYA	Thu, Oct 13, 2022	14.03	14.97	13.94	14.81
7650	NASDAQ	KELYA	Wed, Oct 12, 2022	14.22	14.36	14.05	14.28
7649	NASDAQ	KELYA	Tue, Oct 11, 2022	14.20	14.31	14.05	14.26
7648	NASDAQ	KELYA	Mon, Oct 10, 2022	13.90	14.25	13.90	14.12
7647	NASDAQ	KELYA	Fri, Oct 7, 2022	13.92	14.01	13.64	13.91
7646	NASDAQ	KELYA	Thu, Oct 6, 2022	14.17	14.24	13.85	14.04
7645	NASDAQ	KELYA	Wed, Oct 5, 2022	14.19	14.31	14.11	14.28
7644	NASDAQ	KELYA	Tue, Oct 4, 2022	14.18	14.56	14.18	14.42
7643	NASDAQ	KELYA	Mon, Oct 3, 2022	13.80	14.13	13.76	13.97
7642	NASDAQ	KELYA	Fri, Sep 30, 2022	13.72	13.84	13.56	13.59
7641	NASDAQ	KELYA	Thu, Sep 29, 2022	13.64	13.84	13.41	13.70
7640	NASDAQ	KELYA	Wed, Sep 28, 2022	13.65	13.95	13.59	13.86
7639	NASDAQ	KELYA	Tue, Sep 27, 2022	13.79	14.02	13.53	13.64
7638	NASDAQ	KELYA	Mon, Sep 26, 2022	13.71	13.93	13.56	13.73
7637	NASDAQ	KELYA	Fri, Sep 23, 2022	13.63	13.80	13.48	13.72
7636	NASDAQ	KELYA	Thu, Sep 22, 2022	14.26	14.29	13.78	13.81
7635	NASDAQ	KELYA	Wed, Sep 21, 2022	14.50	14.67	14.29	14.35
7634	NASDAQ	KELYA	Tue, Sep 20, 2022	14.62	14.63	14.35	14.47
7633	NASDAQ	KELYA	Mon, Sep 19, 2022	14.60	14.90	14.43	14.83
7632	NASDAQ	KELYA	Fri, Sep 16, 2022	14.61	14.62	14.33	14.58
7631	NASDAQ	KELYA	Thu, Sep 15, 2022	14.71	15.01	14.53	14.60
7630	NASDAQ	KELYA	Wed, Sep 14, 2022	14.87	14.96	14.63	14.81
7629	NASDAQ	KELYA	Tue, Sep 13, 2022	15.43	15.43	14.81	14.88
7628	NASDAQ	KELYA	Mon, Sep 12, 2022	15.54	15.61	15.33	15.57
7627	NASDAQ	KELYA	Fri, Sep 9, 2022	15.49	15.55	15.24	15.32
7626	NASDAQ	KELYA	Thu, Sep 8, 2022	15.31	15.39	15.03	15.22
7625	NASDAQ	KELYA	Wed, Sep 7, 2022	15.60	15.69	15.43	15.53
7624	NASDAQ	KELYA	Tue, Sep 6, 2022	16.10	16.15	15.21	15.50
7623	NASDAQ	KELYA	Fri, Sep 2, 2022	16.24	16.27	15.80	15.96
7622	NASDAQ	KELYA	Thu, Sep 1, 2022	16.00	16.08	15.74	16.01
7621	NASDAQ	KELYA	Wed, Aug 31, 2022	16.49	16.55	16.09	16.11
7620	NASDAQ	KELYA	Tue, Aug 30, 2022	17.05	17.26	16.53	16.58
7619	NASDAQ	KELYA	Mon, Aug 29, 2022	16.82	17.41	16.71	17.08
7618	NASDAQ	KELYA	Fri, Aug 26, 2022	17.94	17.94	17.02	17.04
7617	NASDAQ	KELYA	Thu, Aug 25, 2022	16.88	17.97	16.78	17.92
7616	NASDAQ	KELYA	Wed, Aug 24, 2022	17.02	17.02	16.61	16.87
7615	NASDAQ	KELYA	Tue, Aug 23, 2022	17.30	17.85	17.08	17.08
7614	NASDAQ	KELYA	Mon, Aug 22, 2022	17.99	18.07	17.74	17.83
7613	NASDAQ	KELYA	Fri, Aug 19, 2022	18.10	18.15	17.76	18.12
7612	NASDAQ	KELYA	Thu, Aug 18, 2022	18.12	18.40	18.09	18.31
7611	NASDAQ	KELYA	Wed, Aug 17, 2022	18.10	18.30	17.64	18.26
7610	NASDAQ	KELYA	Tue, Aug 16, 2022	17.90	18.63	17.74	18.33
7609	NASDAQ	KELYA	Mon, Aug 15, 2022	18.00	18.43	17.20	18.19
7608	NASDAQ	KELYA	Fri, Aug 12, 2022	20.30	20.50	17.18	18.41
7607	NASDAQ	KELYA	Thu, Aug 11, 2022	22.34	22.34	19.87	20.04
7606	NASDAQ	KELYA	Wed, Aug 10, 2022	22.24	22.56	22.02	22.34
7605	NASDAQ	KELYA	Tue, Aug 9, 2022	21.81	22.00	21.47	21.97
7604	NASDAQ	KELYA	Mon, Aug 8, 2022	21.69	21.98	21.57	21.86
7603	NASDAQ	KELYA	Fri, Aug 5, 2022	21.37	21.58	21.29	21.54
7602	NASDAQ	KELYA	Thu, Aug 4, 2022	21.67	21.96	21.11	21.50
7601	NASDAQ	KELYA	Wed, Aug 3, 2022	21.86	21.96	21.61	21.87
7600	NASDAQ	KELYA	Tue, Aug 2, 2022	22.10	22.11	21.63	21.76
7599	NASDAQ	KELYA	Mon, Aug 1, 2022	21.59	22.13	21.30	22.05
7598	NASDAQ	KELYA	Fri, Jul 29, 2022	21.59	22.03	21.52	21.68
7597	NASDAQ	KELYA	Thu, Jul 28, 2022	21.30	21.58	20.98	21.50
7596	NASDAQ	KELYA	Wed, Jul 27, 2022	21.10	21.55	21.08	21.36
7595	NASDAQ	KELYA	Tue, Jul 26, 2022	21.20	21.43	20.91	21.08
7594	NASDAQ	KELYA	Mon, Jul 25, 2022	20.91	21.24	20.88	21.20
7593	NASDAQ	KELYA	Fri, Jul 22, 2022	21.15	21.41	20.67	20.84
7592	NASDAQ	KELYA	Thu, Jul 21, 2022	21.30	21.31	20.94	21.27
7591	NASDAQ	KELYA	Wed, Jul 20, 2022	21.13	21.61	20.95	21.51
7590	NASDAQ	KELYA	Tue, Jul 19, 2022	20.26	21.37	20.26	21.13
7589	NASDAQ	KELYA	Mon, Jul 18, 2022	19.91	20.60	19.91	20.04
7588	NASDAQ	KELYA	Fri, Jul 15, 2022	19.86	19.93	19.41	19.82
7587	NASDAQ	KELYA	Thu, Jul 14, 2022	19.47	19.58	19.11	19.48
7586	NASDAQ	KELYA	Wed, Jul 13, 2022	19.12	19.67	18.92	19.58
7585	NASDAQ	KELYA	Tue, Jul 12, 2022	19.22	19.59	19.20	19.35
7584	NASDAQ	KELYA	Mon, Jul 11, 2022	19.66	19.66	19.19	19.27
7583	NASDAQ	KELYA	Fri, Jul 8, 2022	19.52	20.00	19.50	19.66
7582	NASDAQ	KELYA	Thu, Jul 7, 2022	19.34	19.84	19.34	19.69
7581	NASDAQ	KELYA	Wed, Jul 6, 2022	19.19	19.54	18.87	19.33
7580	NASDAQ	KELYA	Tue, Jul 5, 2022	19.17	19.86	18.82	19.27
7579	NASDAQ	KELYA	Fri, Jul 1, 2022	19.69	19.90	19.18	19.54
7578	NASDAQ	KELYA	Thu, Jun 30, 2022	18.93	19.84	18.84	19.83
7577	NASDAQ	KELYA	Wed, Jun 29, 2022	19.30	19.51	18.78	19.31
7576	NASDAQ	KELYA	Tue, Jun 28, 2022	19.94	20.16	19.31	19.36
7575	NASDAQ	KELYA	Mon, Jun 27, 2022	19.56	19.83	19.31	19.76
7574	NASDAQ	KELYA	Fri, Jun 24, 2022	18.78	19.51	18.35	19.43
7573	NASDAQ	KELYA	Thu, Jun 23, 2022	18.73	18.79	18.02	18.50
7572	NASDAQ	KELYA	Wed, Jun 22, 2022	18.30	18.91	18.30	18.75
7571	NASDAQ	KELYA	Tue, Jun 21, 2022	17.55	18.60	17.50	18.45
7570	NASDAQ	KELYA	Fri, Jun 17, 2022	17.24	17.59	16.73	17.41
7569	NASDAQ	KELYA	Thu, Jun 16, 2022	17.89	17.92	16.86	17.13
7568	NASDAQ	KELYA	Wed, Jun 15, 2022	18.55	18.64	18.05	18.23
7567	NASDAQ	KELYA	Tue, Jun 14, 2022	17.99	18.27	17.89	18.14
7566	NASDAQ	KELYA	Mon, Jun 13, 2022	18.57	18.69	17.85	17.99
7565	NASDAQ	KELYA	Fri, Jun 10, 2022	19.51	19.70	19.00	19.00
7564	NASDAQ	KELYA	Thu, Jun 9, 2022	19.83	19.89	19.59	19.77
7563	NASDAQ	KELYA	Wed, Jun 8, 2022	19.96	20.05	19.61	19.84
7562	NASDAQ	KELYA	Tue, Jun 7, 2022	19.90	20.20	19.58	20.16
7561	NASDAQ	KELYA	Mon, Jun 6, 2022	19.78	20.13	19.53	20.07
7560	NASDAQ	KELYA	Fri, Jun 3, 2022	19.79	19.96	19.53	19.59
7559	NASDAQ	KELYA	Thu, Jun 2, 2022	19.60	20.03	19.49	19.98
7558	NASDAQ	KELYA	Wed, Jun 1, 2022	20.06	20.24	19.48	19.50
7557	NASDAQ	KELYA	Tue, May 31, 2022	19.52	19.99	19.41	19.96
7556	NASDAQ	KELYA	Fri, May 27, 2022	19.52	19.87	19.40	19.73
7555	NASDAQ	KELYA	Thu, May 26, 2022	19.41	19.98	19.18	19.54
7554	NASDAQ	KELYA	Wed, May 25, 2022	19.17	19.63	19.17	19.44
7553	NASDAQ	KELYA	Tue, May 24, 2022	19.07	19.47	18.72	19.39
7552	NASDAQ	KELYA	Mon, May 23, 2022	18.81	19.31	18.78	19.04
7551	NASDAQ	KELYA	Fri, May 20, 2022	19.64	19.88	18.39	18.66
7550	NASDAQ	KELYA	Thu, May 19, 2022	19.03	19.71	18.62	19.55
7549	NASDAQ	KELYA	Wed, May 18, 2022	19.16	19.74	18.99	19.13
7548	NASDAQ	KELYA	Tue, May 17, 2022	18.55	19.12	18.55	19.10
7547	NASDAQ	KELYA	Mon, May 16, 2022	17.75	18.16	17.57	18.16
7546	NASDAQ	KELYA	Fri, May 13, 2022	17.62	18.34	17.32	17.86
7545	NASDAQ	KELYA	Thu, May 12, 2022	19.15	19.15	17.18	17.49
7544	NASDAQ	KELYA	Wed, May 11, 2022	18.52	18.90	18.25	18.28
7543	NASDAQ	KELYA	Tue, May 10, 2022	19.19	19.30	18.37	18.56
7542	NASDAQ	KELYA	Mon, May 9, 2022	18.90	19.35	18.87	19.07
7541	NASDAQ	KELYA	Fri, May 6, 2022	19.07	19.47	18.82	19.05
7540	NASDAQ	KELYA	Thu, May 5, 2022	19.83	19.83	18.93	19.18
7539	NASDAQ	KELYA	Wed, May 4, 2022	19.64	20.13	19.41	20.07
7538	NASDAQ	KELYA	Tue, May 3, 2022	19.40	19.75	19.23	19.54
7537	NASDAQ	KELYA	Mon, May 2, 2022	19.49	19.76	19.01	19.29
7536	NASDAQ	KELYA	Fri, Apr 29, 2022	20.02	20.29	19.23	19.29
7535	NASDAQ	KELYA	Thu, Apr 28, 2022	19.49	20.27	19.34	20.23
7534	NASDAQ	KELYA	Wed, Apr 27, 2022	20.75	21.02	19.33	19.40
7533	NASDAQ	KELYA	Tue, Apr 26, 2022	20.92	21.25	20.63	20.63
7532	NASDAQ	KELYA	Mon, Apr 25, 2022	21.16	21.26	20.46	21.16
7531	NASDAQ	KELYA	Fri, Apr 22, 2022	21.35	21.54	21.14	21.23
7530	NASDAQ	KELYA	Thu, Apr 21, 2022	21.09	21.42	20.90	21.39
7529	NASDAQ	KELYA	Wed, Apr 20, 2022	21.03	21.38	20.87	21.05
7528	NASDAQ	KELYA	Tue, Apr 19, 2022	20.74	21.17	20.74	20.88
7527	NASDAQ	KELYA	Mon, Apr 18, 2022	20.83	21.03	20.44	20.60
7526	NASDAQ	KELYA	Thu, Apr 14, 2022	21.19	21.34	20.80	20.86
7525	NASDAQ	KELYA	Wed, Apr 13, 2022	21.22	21.50	21.05	21.21
7524	NASDAQ	KELYA	Tue, Apr 12, 2022	21.23	21.58	21.11	21.17
7523	NASDAQ	KELYA	Mon, Apr 11, 2022	20.79	21.32	20.79	21.00
7522	NASDAQ	KELYA	Fri, Apr 8, 2022	21.19	21.48	20.92	20.95
7521	NASDAQ	KELYA	Thu, Apr 7, 2022	20.90	21.28	20.82	21.21
7520	NASDAQ	KELYA	Wed, Apr 6, 2022	20.91	21.32	20.79	20.85
7519	NASDAQ	KELYA	Tue, Apr 5, 2022	21.39	21.56	21.05	21.07
7518	NASDAQ	KELYA	Mon, Apr 4, 2022	21.48	21.69	21.21	21.44
7517	NASDAQ	KELYA	Fri, Apr 1, 2022	21.92	22.21	21.38	21.54
7516	NASDAQ	KELYA	Thu, Mar 31, 2022	21.88	22.22	21.62	21.69
7515	NASDAQ	KELYA	Wed, Mar 30, 2022	22.24	22.46	21.84	21.90
7514	NASDAQ	KELYA	Tue, Mar 29, 2022	21.95	23.00	21.95	22.54
7513	NASDAQ	KELYA	Mon, Mar 28, 2022	22.00	22.06	21.45	21.65
7512	NASDAQ	KELYA	Fri, Mar 25, 2022	21.95	22.24	21.57	21.75
7511	NASDAQ	KELYA	Thu, Mar 24, 2022	21.26	21.85	20.96	21.80
7510	NASDAQ	KELYA	Wed, Mar 23, 2022	22.12	22.12	21.17	21.21
7509	NASDAQ	KELYA	Tue, Mar 22, 2022	21.82	22.50	21.79	22.16
7508	NASDAQ	KELYA	Mon, Mar 21, 2022	22.34	22.79	21.85	22.03
7507	NASDAQ	KELYA	Fri, Mar 18, 2022	21.90	22.55	21.66	22.49
7506	NASDAQ	KELYA	Thu, Mar 17, 2022	21.38	21.83	21.16	21.78
7505	NASDAQ	KELYA	Wed, Mar 16, 2022	21.52	21.70	21.15	21.38
7504	NASDAQ	KELYA	Tue, Mar 15, 2022	21.20	21.63	20.85	21.33
7503	NASDAQ	KELYA	Mon, Mar 14, 2022	19.94	21.17	19.85	21.04
7502	NASDAQ	KELYA	Fri, Mar 11, 2022	19.58	19.98	19.21	19.73
7501	NASDAQ	KELYA	Thu, Mar 10, 2022	19.58	19.66	18.99	19.40
7500	NASDAQ	KELYA	Wed, Mar 9, 2022	19.74	20.05	19.55	19.93
7499	NASDAQ	KELYA	Tue, Mar 8, 2022	19.55	19.75	19.21	19.25
7498	NASDAQ	KELYA	Mon, Mar 7, 2022	20.66	20.66	19.49	19.49
7497	NASDAQ	KELYA	Fri, Mar 4, 2022	20.24	20.99	20.24	20.76
7496	NASDAQ	KELYA	Thu, Mar 3, 2022	21.01	21.10	20.42	20.82
7495	NASDAQ	KELYA	Wed, Mar 2, 2022	20.07	21.20	19.96	20.94
7494	NASDAQ	KELYA	Tue, Mar 1, 2022	21.34	21.59	19.92	20.12
7493	NASDAQ	KELYA	Mon, Feb 28, 2022	21.61	21.76	20.96	21.22
7492	NASDAQ	KELYA	Fri, Feb 25, 2022	21.60	21.92	21.48	21.77
7491	NASDAQ	KELYA	Thu, Feb 24, 2022	20.81	21.64	20.64	21.53
7490	NASDAQ	KELYA	Wed, Feb 23, 2022	21.70	22.00	21.22	21.27
7489	NASDAQ	KELYA	Tue, Feb 22, 2022	21.55	22.04	21.39	21.66
7488	NASDAQ	KELYA	Fri, Feb 18, 2022	21.85	21.96	21.61	21.73
7487	NASDAQ	KELYA	Thu, Feb 17, 2022	21.96	22.28	21.35	21.78
7486	NASDAQ	KELYA	Wed, Feb 16, 2022	21.82	22.31	21.53	22.13
7485	NASDAQ	KELYA	Tue, Feb 15, 2022	20.97	21.98	20.88	21.77
7484	NASDAQ	KELYA	Mon, Feb 14, 2022	19.21	21.06	19.21	20.86
7483	NASDAQ	KELYA	Fri, Feb 11, 2022	17.32	17.53	17.08	17.25
7482	NASDAQ	KELYA	Thu, Feb 10, 2022	17.16	17.60	17.16	17.21
7481	NASDAQ	KELYA	Wed, Feb 9, 2022	17.59	17.76	17.29	17.39
7480	NASDAQ	KELYA	Tue, Feb 8, 2022	17.01	17.49	17.01	17.42
7479	NASDAQ	KELYA	Mon, Feb 7, 2022	16.95	17.22	16.85	17.00
7478	NASDAQ	KELYA	Fri, Feb 4, 2022	16.92	17.22	16.70	16.99
7477	NASDAQ	KELYA	Thu, Feb 3, 2022	16.90	17.14	16.85	16.93
7476	NASDAQ	KELYA	Wed, Feb 2, 2022	17.14	17.20	16.79	17.04
7475	NASDAQ	KELYA	Tue, Feb 1, 2022	17.11	17.24	16.87	17.23
7474	NASDAQ	KELYA	Mon, Jan 31, 2022	16.55	17.11	16.49	17.08
7473	NASDAQ	KELYA	Fri, Jan 28, 2022	16.62	17.11	16.22	16.75
7472	NASDAQ	KELYA	Thu, Jan 27, 2022	16.92	17.17	16.50	16.60
7471	NASDAQ	KELYA	Wed, Jan 26, 2022	17.39	17.70	16.55	16.72
7470	NASDAQ	KELYA	Tue, Jan 25, 2022	17.23	17.52	16.70	17.17
7469	NASDAQ	KELYA	Mon, Jan 24, 2022	16.59	17.63	16.50	17.52
7468	NASDAQ	KELYA	Fri, Jan 21, 2022	17.21	17.58	16.84	16.87
7467	NASDAQ	KELYA	Thu, Jan 20, 2022	17.43	17.79	17.00	17.06
7466	NASDAQ	KELYA	Wed, Jan 19, 2022	17.71	17.80	17.21	17.42
7465	NASDAQ	KELYA	Tue, Jan 18, 2022	18.34	18.34	17.65	17.69
7464	NASDAQ	KELYA	Fri, Jan 14, 2022	18.02	18.43	17.97	18.39
7463	NASDAQ	KELYA	Thu, Jan 13, 2022	18.12	18.68	18.12	18.32
7462	NASDAQ	KELYA	Wed, Jan 12, 2022	18.08	18.18	17.69	17.96
7461	NASDAQ	KELYA	Tue, Jan 11, 2022	17.90	18.15	17.69	18.08
7460	NASDAQ	KELYA	Mon, Jan 10, 2022	18.01	18.03	17.63	17.83
7459	NASDAQ	KELYA	Fri, Jan 7, 2022	18.21	18.21	17.94	17.94
7458	NASDAQ	KELYA	Thu, Jan 6, 2022	18.25	18.44	18.16	18.22
7457	NASDAQ	KELYA	Wed, Jan 5, 2022	18.31	18.79	18.15	18.25
7456	NASDAQ	KELYA	Tue, Jan 4, 2022	18.00	18.47	17.76	18.29
7455	NASDAQ	KELYA	Mon, Jan 3, 2022	16.79	17.90	16.79	17.82
7454	NASDAQ	KELYA	Fri, Dec 31, 2021	17.16	17.42	16.70	16.77
7453	NASDAQ	KELYA	Thu, Dec 30, 2021	17.10	17.34	17.00	17.12
7452	NASDAQ	KELYA	Wed, Dec 29, 2021	17.38	17.44	17.11	17.16
7451	NASDAQ	KELYA	Tue, Dec 28, 2021	17.45	17.60	17.36	17.42
7450	NASDAQ	KELYA	Mon, Dec 27, 2021	17.20	17.63	17.16	17.42
7449	NASDAQ	KELYA	Thu, Dec 23, 2021	17.15	17.33	16.96	17.17
7448	NASDAQ	KELYA	Wed, Dec 22, 2021	17.07	17.18	16.30	16.99
7447	NASDAQ	KELYA	Tue, Dec 21, 2021	17.18	17.55	17.00	17.07
7446	NASDAQ	KELYA	Mon, Dec 20, 2021	16.82	16.97	16.15	16.88
7445	NASDAQ	KELYA	Fri, Dec 17, 2021	17.60	17.87	17.01	17.14
7444	NASDAQ	KELYA	Thu, Dec 16, 2021	17.97	18.06	17.38	17.48
7443	NASDAQ	KELYA	Wed, Dec 15, 2021	17.40	17.96	17.01	17.84
7442	NASDAQ	KELYA	Tue, Dec 14, 2021	17.18	17.68	17.18	17.30
7441	NASDAQ	KELYA	Mon, Dec 13, 2021	16.98	17.45	16.82	17.22
7440	NASDAQ	KELYA	Fri, Dec 10, 2021	17.15	17.41	16.87	17.05
7439	NASDAQ	KELYA	Thu, Dec 9, 2021	17.12	17.32	16.84	16.98
7438	NASDAQ	KELYA	Wed, Dec 8, 2021	17.60	17.60	17.27	17.34
7437	NASDAQ	KELYA	Tue, Dec 7, 2021	17.23	17.89	16.79	17.55
7436	NASDAQ	KELYA	Mon, Dec 6, 2021	16.87	17.43	16.86	17.22
7435	NASDAQ	KELYA	Fri, Dec 3, 2021	15.89	17.22	15.89	16.60
7434	NASDAQ	KELYA	Thu, Dec 2, 2021	16.42	16.81	16.08	16.71
7433	NASDAQ	KELYA	Wed, Dec 1, 2021	17.35	17.35	15.99	16.13
7432	NASDAQ	KELYA	Tue, Nov 30, 2021	17.06	17.39	16.77	16.86
7431	NASDAQ	KELYA	Mon, Nov 29, 2021	17.56	17.80	17.16	17.33
7430	NASDAQ	KELYA	Fri, Nov 26, 2021	17.76	17.82	17.16	17.45
7429	NASDAQ	KELYA	Wed, Nov 24, 2021	18.20	18.61	17.76	18.18
7428	NASDAQ	KELYA	Tue, Nov 23, 2021	18.00	18.44	17.90	18.33
7427	NASDAQ	KELYA	Mon, Nov 22, 2021	17.71	18.34	17.50	18.07
7426	NASDAQ	KELYA	Fri, Nov 19, 2021	17.39	17.68	17.26	17.52
7425	NASDAQ	KELYA	Thu, Nov 18, 2021	17.78	17.81	17.29	17.64
7424	NASDAQ	KELYA	Wed, Nov 17, 2021	17.93	17.93	17.58	17.83
7423	NASDAQ	KELYA	Tue, Nov 16, 2021	18.00	18.44	17.88	18.11
7422	NASDAQ	KELYA	Mon, Nov 15, 2021	18.77	18.82	18.03	18.29
7421	NASDAQ	KELYA	Fri, Nov 12, 2021	18.84	18.90	18.55	18.56
7420	NASDAQ	KELYA	Thu, Nov 11, 2021	18.98	19.24	18.66	18.86
7419	NASDAQ	KELYA	Wed, Nov 10, 2021	19.00	19.82	17.87	18.98
7418	NASDAQ	KELYA	Tue, Nov 9, 2021	20.53	20.83	20.40	20.60
7417	NASDAQ	KELYA	Mon, Nov 8, 2021	20.82	20.87	20.44	20.69
7416	NASDAQ	KELYA	Fri, Nov 5, 2021	19.34	20.63	19.34	20.57
7415	NASDAQ	KELYA	Thu, Nov 4, 2021	19.51	19.73	19.11	19.20
7414	NASDAQ	KELYA	Wed, Nov 3, 2021	18.59	19.91	18.43	19.50
7413	NASDAQ	KELYA	Tue, Nov 2, 2021	18.85	19.08	18.53	18.59
7412	NASDAQ	KELYA	Mon, Nov 1, 2021	18.17	19.06	18.17	18.85
7411	NASDAQ	KELYA	Fri, Oct 29, 2021	18.10	18.38	17.91	18.03
7410	NASDAQ	KELYA	Thu, Oct 28, 2021	18.33	18.48	18.16	18.21
7409	NASDAQ	KELYA	Wed, Oct 27, 2021	18.53	18.55	18.15	18.20
7408	NASDAQ	KELYA	Tue, Oct 26, 2021	19.17	19.17	18.60	18.63
7407	NASDAQ	KELYA	Mon, Oct 25, 2021	19.19	19.20	18.94	19.15
7406	NASDAQ	KELYA	Fri, Oct 22, 2021	19.43	19.59	19.16	19.17
7405	NASDAQ	KELYA	Thu, Oct 21, 2021	19.17	19.43	19.05	19.36
7404	NASDAQ	KELYA	Wed, Oct 20, 2021	18.97	19.26	18.92	19.17
7403	NASDAQ	KELYA	Tue, Oct 19, 2021	19.40	19.40	18.83	19.01
7402	NASDAQ	KELYA	Mon, Oct 18, 2021	19.60	19.60	19.19	19.41
7401	NASDAQ	KELYA	Fri, Oct 15, 2021	20.06	20.06	19.66	19.68
7400	NASDAQ	KELYA	Thu, Oct 14, 2021	19.67	19.85	19.52	19.75
7399	NASDAQ	KELYA	Wed, Oct 13, 2021	19.81	20.09	19.29	19.48
7398	NASDAQ	KELYA	Tue, Oct 12, 2021	20.00	20.43	19.73	19.88
7397	NASDAQ	KELYA	Mon, Oct 11, 2021	19.73	19.97	19.53	19.60
7396	NASDAQ	KELYA	Fri, Oct 8, 2021	19.60	19.85	19.60	19.71
7395	NASDAQ	KELYA	Thu, Oct 7, 2021	19.29	19.61	19.01	19.57
7394	NASDAQ	KELYA	Wed, Oct 6, 2021	19.26	19.26	18.85	19.03
7393	NASDAQ	KELYA	Tue, Oct 5, 2021	19.37	19.54	19.16	19.42
7392	NASDAQ	KELYA	Mon, Oct 4, 2021	19.29	19.46	19.16	19.31
7391	NASDAQ	KELYA	Fri, Oct 1, 2021	19.08	19.56	19.02	19.32
7390	NASDAQ	KELYA	Thu, Sep 30, 2021	19.58	19.60	18.81	18.88
7389	NASDAQ	KELYA	Wed, Sep 29, 2021	19.64	19.70	19.43	19.50
7388	NASDAQ	KELYA	Tue, Sep 28, 2021	19.78	19.85	19.29	19.53
7387	NASDAQ	KELYA	Mon, Sep 27, 2021	19.52	20.13	19.38	19.80
7386	NASDAQ	KELYA	Fri, Sep 24, 2021	18.96	19.41	18.80	19.32
7385	NASDAQ	KELYA	Thu, Sep 23, 2021	18.80	19.34	18.61	19.21
7384	NASDAQ	KELYA	Wed, Sep 22, 2021	18.97	19.01	18.66	18.74
7383	NASDAQ	KELYA	Tue, Sep 21, 2021	19.26	19.26	18.68	18.74
7382	NASDAQ	KELYA	Mon, Sep 20, 2021	19.13	19.55	18.80	19.11
7381	NASDAQ	KELYA	Fri, Sep 17, 2021	19.85	19.99	19.51	19.64
7380	NASDAQ	KELYA	Thu, Sep 16, 2021	20.52	20.70	20.03	20.03
7379	NASDAQ	KELYA	Wed, Sep 15, 2021	20.02	20.50	19.97	20.37
7378	NASDAQ	KELYA	Tue, Sep 14, 2021	19.66	20.21	19.65	19.92
7377	NASDAQ	KELYA	Mon, Sep 13, 2021	19.23	19.78	19.10	19.66
7376	NASDAQ	KELYA	Fri, Sep 10, 2021	19.46	19.46	19.07	19.07
7375	NASDAQ	KELYA	Thu, Sep 9, 2021	18.66	19.54	18.61	19.33
7374	NASDAQ	KELYA	Wed, Sep 8, 2021	19.01	19.18	18.58	18.69
7373	NASDAQ	KELYA	Tue, Sep 7, 2021	19.74	19.74	18.92	18.96
7372	NASDAQ	KELYA	Fri, Sep 3, 2021	19.89	21.07	19.51	19.68
7371	NASDAQ	KELYA	Thu, Sep 2, 2021	20.03	20.07	19.70	19.89
7370	NASDAQ	KELYA	Wed, Sep 1, 2021	19.52	20.00	19.11	19.91
7369	NASDAQ	KELYA	Tue, Aug 31, 2021	19.85	20.04	19.40	19.44
7368	NASDAQ	KELYA	Mon, Aug 30, 2021	20.27	20.98	19.81	19.87
7367	NASDAQ	KELYA	Fri, Aug 27, 2021	19.57	20.13	19.46	20.02
7366	NASDAQ	KELYA	Thu, Aug 26, 2021	20.21	20.31	19.47	19.56
7365	NASDAQ	KELYA	Wed, Aug 25, 2021	20.27	20.37	20.10	20.15
7364	NASDAQ	KELYA	Tue, Aug 24, 2021	20.58	20.59	20.19	20.24
7363	NASDAQ	KELYA	Mon, Aug 23, 2021	20.65	20.67	20.27	20.53
7362	NASDAQ	KELYA	Fri, Aug 20, 2021	20.04	20.55	19.94	20.29
7361	NASDAQ	KELYA	Thu, Aug 19, 2021	20.33	21.22	19.93	20.17
7360	NASDAQ	KELYA	Wed, Aug 18, 2021	20.43	21.08	20.43	20.63
7359	NASDAQ	KELYA	Tue, Aug 17, 2021	21.03	21.09	20.36	20.54
7358	NASDAQ	KELYA	Mon, Aug 16, 2021	22.06	22.21	21.34	21.34
7357	NASDAQ	KELYA	Fri, Aug 13, 2021	23.13	23.55	22.25	22.33
7356	NASDAQ	KELYA	Thu, Aug 12, 2021	25.00	25.00	23.12	23.31
7355	NASDAQ	KELYA	Wed, Aug 11, 2021	23.56	24.06	23.35	23.91
7354	NASDAQ	KELYA	Tue, Aug 10, 2021	23.09	23.49	22.61	23.47
7353	NASDAQ	KELYA	Mon, Aug 9, 2021	22.65	22.83	22.20	22.36
7352	NASDAQ	KELYA	Fri, Aug 6, 2021	22.84	22.97	22.45	22.67
7351	NASDAQ	KELYA	Thu, Aug 5, 2021	21.68	22.79	21.68	22.56
7350	NASDAQ	KELYA	Wed, Aug 4, 2021	21.85	22.18	21.48	21.54
7349	NASDAQ	KELYA	Tue, Aug 3, 2021	22.00	22.21	21.66	22.15
7348	NASDAQ	KELYA	Mon, Aug 2, 2021	22.05	22.48	21.91	21.96
7347	NASDAQ	KELYA	Fri, Jul 30, 2021	22.21	22.35	21.85	21.92
7346	NASDAQ	KELYA	Thu, Jul 29, 2021	22.46	22.53	22.19	22.23
7345	NASDAQ	KELYA	Wed, Jul 28, 2021	21.92	22.19	21.54	22.03
7344	NASDAQ	KELYA	Tue, Jul 27, 2021	21.67	21.86	21.13	21.85
7343	NASDAQ	KELYA	Mon, Jul 26, 2021	21.53	21.96	21.44	21.67
7342	NASDAQ	KELYA	Fri, Jul 23, 2021	21.24	21.57	20.92	21.48
7341	NASDAQ	KELYA	Thu, Jul 22, 2021	21.64	21.64	20.97	21.02
7340	NASDAQ	KELYA	Wed, Jul 21, 2021	21.49	22.16	21.49	21.75
7339	NASDAQ	KELYA	Tue, Jul 20, 2021	20.92	21.80	20.75	21.28
7338	NASDAQ	KELYA	Mon, Jul 19, 2021	21.03	21.29	20.53	20.75
7337	NASDAQ	KELYA	Fri, Jul 16, 2021	22.05	23.18	21.56	21.58
7336	NASDAQ	KELYA	Thu, Jul 15, 2021	22.10	22.15	21.67	21.97
7335	NASDAQ	KELYA	Wed, Jul 14, 2021	22.23	22.41	22.00	22.28
7334	NASDAQ	KELYA	Tue, Jul 13, 2021	22.55	22.87	22.05	22.13
7333	NASDAQ	KELYA	Mon, Jul 12, 2021	22.43	22.58	22.18	22.55
7332	NASDAQ	KELYA	Fri, Jul 9, 2021	22.25	22.74	22.22	22.55
7331	NASDAQ	KELYA	Thu, Jul 8, 2021	22.20	22.48	21.77	21.93
7330	NASDAQ	KELYA	Wed, Jul 7, 2021	22.77	23.13	22.32	22.41
7329	NASDAQ	KELYA	Tue, Jul 6, 2021	23.63	23.69	22.34	22.77
7328	NASDAQ	KELYA	Fri, Jul 2, 2021	24.18	24.59	23.29	23.31
7327	NASDAQ	KELYA	Thu, Jul 1, 2021	24.25	24.45	24.08	24.25
7326	NASDAQ	KELYA	Wed, Jun 30, 2021	24.11	24.23	23.83	23.97
7325	NASDAQ	KELYA	Tue, Jun 29, 2021	24.33	24.57	24.04	24.12
7324	NASDAQ	KELYA	Mon, Jun 28, 2021	25.18	25.18	24.16	24.31
7323	NASDAQ	KELYA	Fri, Jun 25, 2021	25.07	25.60	24.61	25.22
7322	NASDAQ	KELYA	Thu, Jun 24, 2021	24.67	24.96	23.91	24.93
7321	NASDAQ	KELYA	Wed, Jun 23, 2021	24.68	24.82	24.04	24.49
7320	NASDAQ	KELYA	Tue, Jun 22, 2021	24.74	24.81	24.05	24.57
7319	NASDAQ	KELYA	Mon, Jun 21, 2021	23.78	24.78	23.78	24.69
7318	NASDAQ	KELYA	Fri, Jun 18, 2021	24.22	24.22	23.35	23.53
7317	NASDAQ	KELYA	Thu, Jun 17, 2021	25.17	25.33	24.41	24.66
7316	NASDAQ	KELYA	Wed, Jun 16, 2021	25.22	25.26	24.94	25.17
7315	NASDAQ	KELYA	Tue, Jun 15, 2021	25.01	25.32	24.68	25.32
7314	NASDAQ	KELYA	Mon, Jun 14, 2021	25.16	25.22	24.89	24.97
7313	NASDAQ	KELYA	Fri, Jun 11, 2021	25.27	25.48	25.01	25.17
7312	NASDAQ	KELYA	Thu, Jun 10, 2021	25.40	25.53	25.24	25.27
7311	NASDAQ	KELYA	Wed, Jun 9, 2021	25.44	25.50	24.97	25.13
7310	NASDAQ	KELYA	Tue, Jun 8, 2021	25.26	25.77	25.25	25.50
7309	NASDAQ	KELYA	Mon, Jun 7, 2021	25.39	25.48	25.14	25.34
7308	NASDAQ	KELYA	Fri, Jun 4, 2021	25.61	25.61	25.02	25.24
7307	NASDAQ	KELYA	Thu, Jun 3, 2021	25.41	25.50	25.19	25.44
7306	NASDAQ	KELYA	Wed, Jun 2, 2021	25.89	26.10	25.02	25.38
7305	NASDAQ	KELYA	Tue, Jun 1, 2021	25.89	26.26	25.59	25.79
7304	NASDAQ	KELYA	Fri, May 28, 2021	26.18	26.35	25.34	25.67
7303	NASDAQ	KELYA	Thu, May 27, 2021	25.51	26.16	24.93	26.15
7302	NASDAQ	KELYA	Wed, May 26, 2021	24.85	25.42	24.85	25.30
7301	NASDAQ	KELYA	Tue, May 25, 2021	25.14	25.34	24.85	24.85
7300	NASDAQ	KELYA	Mon, May 24, 2021	25.00	25.64	24.94	25.30
7299	NASDAQ	KELYA	Fri, May 21, 2021	24.99	25.43	24.82	24.95
7298	NASDAQ	KELYA	Thu, May 20, 2021	24.80	25.46	24.59	24.76
7297	NASDAQ	KELYA	Wed, May 19, 2021	25.15	25.17	24.29	24.79
7296	NASDAQ	KELYA	Tue, May 18, 2021	25.40	25.98	25.36	25.42
7295	NASDAQ	KELYA	Mon, May 17, 2021	25.63	26.26	25.45	25.46
7294	NASDAQ	KELYA	Fri, May 14, 2021	25.50	25.71	25.25	25.63
7293	NASDAQ	KELYA	Thu, May 13, 2021	24.41	25.40	23.54	25.09
7292	NASDAQ	KELYA	Wed, May 12, 2021	25.45	25.76	24.73	25.02
7291	NASDAQ	KELYA	Tue, May 11, 2021	25.85	26.20	25.36	25.39
7290	NASDAQ	KELYA	Mon, May 10, 2021	26.63	26.81	26.28	26.28
7289	NASDAQ	KELYA	Fri, May 7, 2021	26.81	26.98	26.21	26.51
7288	NASDAQ	KELYA	Thu, May 6, 2021	26.03	26.58	25.88	26.51
7287	NASDAQ	KELYA	Wed, May 5, 2021	26.18	26.56	25.86	26.00
7286	NASDAQ	KELYA	Tue, May 4, 2021	25.55	26.28	25.26	26.16
7285	NASDAQ	KELYA	Mon, May 3, 2021	25.26	25.80	24.81	25.67
7284	NASDAQ	KELYA	Fri, Apr 30, 2021	24.74	25.18	24.50	25.05
7283	NASDAQ	KELYA	Thu, Apr 29, 2021	24.64	24.85	24.12	24.74
7282	NASDAQ	KELYA	Wed, Apr 28, 2021	24.50	24.94	24.40	24.64
7281	NASDAQ	KELYA	Tue, Apr 27, 2021	23.56	24.56	23.50	24.50
7280	NASDAQ	KELYA	Mon, Apr 26, 2021	23.73	24.08	23.47	23.47
7279	NASDAQ	KELYA	Fri, Apr 23, 2021	23.36	23.88	23.27	23.72
7278	NASDAQ	KELYA	Thu, Apr 22, 2021	23.46	23.66	23.19	23.33
7277	NASDAQ	KELYA	Wed, Apr 21, 2021	23.00	23.38	22.72	23.32
7276	NASDAQ	KELYA	Tue, Apr 20, 2021	23.61	23.79	22.87	23.11
7275	NASDAQ	KELYA	Mon, Apr 19, 2021	23.85	23.85	23.09	23.61
7274	NASDAQ	KELYA	Fri, Apr 16, 2021	23.92	24.09	23.46	23.82
7273	NASDAQ	KELYA	Thu, Apr 15, 2021	23.92	23.92	23.18	23.74
7272	NASDAQ	KELYA	Wed, Apr 14, 2021	23.34	23.81	23.34	23.70
7271	NASDAQ	KELYA	Tue, Apr 13, 2021	23.08	23.39	22.88	23.34
7270	NASDAQ	KELYA	Mon, Apr 12, 2021	23.15	23.17	22.72	23.04
7269	NASDAQ	KELYA	Fri, Apr 9, 2021	22.80	23.11	22.59	22.94
7268	NASDAQ	KELYA	Thu, Apr 8, 2021	22.76	24.10	22.52	22.80
7267	NASDAQ	KELYA	Wed, Apr 7, 2021	23.46	23.46	22.51	22.69
7266	NASDAQ	KELYA	Tue, Apr 6, 2021	23.75	23.93	23.33	23.34
7265	NASDAQ	KELYA	Mon, Apr 5, 2021	23.99	24.05	23.22	23.63
7264	NASDAQ	KELYA	Thu, Apr 1, 2021	22.35	23.90	22.04	23.84
7263	NASDAQ	KELYA	Wed, Mar 31, 2021	22.09	22.85	22.09	22.27
7262	NASDAQ	KELYA	Tue, Mar 30, 2021	22.14	22.45	22.01	22.16
7261	NASDAQ	KELYA	Mon, Mar 29, 2021	22.11	22.70	21.74	22.00
7260	NASDAQ	KELYA	Fri, Mar 26, 2021	21.97	22.37	21.50	22.33
7259	NASDAQ	KELYA	Thu, Mar 25, 2021	21.57	21.78	20.73	21.72
7258	NASDAQ	KELYA	Wed, Mar 24, 2021	20.60	21.70	20.60	20.87
7257	NASDAQ	KELYA	Tue, Mar 23, 2021	20.58	20.87	20.10	20.46
7256	NASDAQ	KELYA	Mon, Mar 22, 2021	21.84	22.02	20.61	20.87
7255	NASDAQ	KELYA	Fri, Mar 19, 2021	22.15	22.15	21.51	21.82
7254	NASDAQ	KELYA	Thu, Mar 18, 2021	22.00	22.60	21.72	22.32
7253	NASDAQ	KELYA	Wed, Mar 17, 2021	21.88	22.14	21.69	22.00
7252	NASDAQ	KELYA	Tue, Mar 16, 2021	22.13	22.23	21.64	21.85
7251	NASDAQ	KELYA	Mon, Mar 15, 2021	22.47	22.47	21.50	22.24
7250	NASDAQ	KELYA	Fri, Mar 12, 2021	21.75	22.57	21.22	22.53
7249	NASDAQ	KELYA	Thu, Mar 11, 2021	21.70	21.71	21.13	21.62
7248	NASDAQ	KELYA	Wed, Mar 10, 2021	21.48	21.77	21.25	21.60
7247	NASDAQ	KELYA	Tue, Mar 9, 2021	22.55	22.84	21.33	21.47
7246	NASDAQ	KELYA	Mon, Mar 8, 2021	22.26	22.85	22.10	22.55
7245	NASDAQ	KELYA	Fri, Mar 5, 2021	22.00	22.35	21.77	22.00
7244	NASDAQ	KELYA	Thu, Mar 4, 2021	21.73	22.28	21.26	21.80
7243	NASDAQ	KELYA	Wed, Mar 3, 2021	21.23	22.20	21.18	21.83
7242	NASDAQ	KELYA	Tue, Mar 2, 2021	21.11	21.90	20.82	21.03
7241	NASDAQ	KELYA	Mon, Mar 1, 2021	21.39	21.64	21.00	21.10
7240	NASDAQ	KELYA	Fri, Feb 26, 2021	21.31	21.50	20.65	20.82
7239	NASDAQ	KELYA	Thu, Feb 25, 2021	21.92	22.22	21.00	21.29
7238	NASDAQ	KELYA	Wed, Feb 24, 2021	22.22	22.44	21.71	21.90
7237	NASDAQ	KELYA	Tue, Feb 23, 2021	20.70	21.95	20.68	21.70
7236	NASDAQ	KELYA	Mon, Feb 22, 2021	20.83	21.10	20.49	20.70
7235	NASDAQ	KELYA	Fri, Feb 19, 2021	20.40	20.52	20.16	20.37
7234	NASDAQ	KELYA	Thu, Feb 18, 2021	21.12	21.76	20.41	20.43
7233	NASDAQ	KELYA	Wed, Feb 17, 2021	20.90	21.06	20.49	20.76
7232	NASDAQ	KELYA	Tue, Feb 16, 2021	21.32	22.49	20.96	21.02
7231	NASDAQ	KELYA	Fri, Feb 12, 2021	21.40	21.51	20.84	21.09
7230	NASDAQ	KELYA	Thu, Feb 11, 2021	21.77	22.16	21.55	21.75
7229	NASDAQ	KELYA	Wed, Feb 10, 2021	21.70	21.92	21.52	21.65
7228	NASDAQ	KELYA	Tue, Feb 9, 2021	21.44	21.77	21.04	21.71
7227	NASDAQ	KELYA	Mon, Feb 8, 2021	20.63	21.51	20.52	21.41
7226	NASDAQ	KELYA	Fri, Feb 5, 2021	20.88	20.88	20.22	20.43
7225	NASDAQ	KELYA	Thu, Feb 4, 2021	19.85	20.67	19.51	20.60
7224	NASDAQ	KELYA	Wed, Feb 3, 2021	19.82	20.05	19.20	19.99
7223	NASDAQ	KELYA	Tue, Feb 2, 2021	20.48	20.48	19.40	19.52
7222	NASDAQ	KELYA	Mon, Feb 1, 2021	19.78	20.22	19.36	20.13
7221	NASDAQ	KELYA	Fri, Jan 29, 2021	19.13	20.34	19.13	19.52
7220	NASDAQ	KELYA	Thu, Jan 28, 2021	20.00	20.12	19.62	19.75
7219	NASDAQ	KELYA	Wed, Jan 27, 2021	20.12	20.27	19.41	19.74
7218	NASDAQ	KELYA	Tue, Jan 26, 2021	21.49	21.49	20.71	20.75
7217	NASDAQ	KELYA	Mon, Jan 25, 2021	21.35	21.48	20.51	21.30
7216	NASDAQ	KELYA	Fri, Jan 22, 2021	20.77	21.40	20.70	21.34
7215	NASDAQ	KELYA	Thu, Jan 21, 2021	21.33	21.45	20.76	21.03
7214	NASDAQ	KELYA	Wed, Jan 20, 2021	21.20	21.59	21.01	21.33
7213	NASDAQ	KELYA	Tue, Jan 19, 2021	21.53	22.23	21.08	21.18
7212	NASDAQ	KELYA	Fri, Jan 15, 2021	21.46	22.03	21.19	21.26
7211	NASDAQ	KELYA	Thu, Jan 14, 2021	21.54	22.09	21.54	21.83
7210	NASDAQ	KELYA	Wed, Jan 13, 2021	21.49	21.73	21.07	21.26
7209	NASDAQ	KELYA	Tue, Jan 12, 2021	21.00	21.63	20.72	21.59
7208	NASDAQ	KELYA	Mon, Jan 11, 2021	20.71	21.22	20.10	20.91
7207	NASDAQ	KELYA	Fri, Jan 8, 2021	22.13	22.13	20.80	21.11
7206	NASDAQ	KELYA	Thu, Jan 7, 2021	22.21	22.21	21.51	21.90
7205	NASDAQ	KELYA	Wed, Jan 6, 2021	20.95	22.28	20.61	22.14
7204	NASDAQ	KELYA	Tue, Jan 5, 2021	20.05	20.96	20.05	20.59
7203	NASDAQ	KELYA	Mon, Jan 4, 2021	20.60	20.60	19.55	20.06
7202	NASDAQ	KELYA	Thu, Dec 31, 2020	20.57	20.92	20.44	20.57
7201	NASDAQ	KELYA	Wed, Dec 30, 2020	20.64	21.11	20.55	20.62
7200	NASDAQ	KELYA	Tue, Dec 29, 2020	20.75	21.19	20.40	20.65
7199	NASDAQ	KELYA	Mon, Dec 28, 2020	20.91	21.27	20.76	20.92
7198	NASDAQ	KELYA	Thu, Dec 24, 2020	20.58	20.91	20.34	20.83
7197	NASDAQ	KELYA	Wed, Dec 23, 2020	19.90	20.59	19.90	20.50
7196	NASDAQ	KELYA	Tue, Dec 22, 2020	19.85	20.07	19.61	19.90
7195	NASDAQ	KELYA	Mon, Dec 21, 2020	20.09	20.45	19.43	19.95
7194	NASDAQ	KELYA	Fri, Dec 18, 2020	21.22	21.31	20.27	20.47
7193	NASDAQ	KELYA	Thu, Dec 17, 2020	21.49	21.67	20.42	21.10
7192	NASDAQ	KELYA	Wed, Dec 16, 2020	21.57	22.10	21.10	21.52
7191	NASDAQ	KELYA	Tue, Dec 15, 2020	21.26	21.58	20.78	21.41
7190	NASDAQ	KELYA	Mon, Dec 14, 2020	22.49	22.87	21.05	21.09
7189	NASDAQ	KELYA	Fri, Dec 11, 2020	21.92	22.50	21.73	22.17
7188	NASDAQ	KELYA	Thu, Dec 10, 2020	22.36	22.53	21.52	22.10
7187	NASDAQ	KELYA	Wed, Dec 9, 2020	22.88	23.00	22.34	22.68
7186	NASDAQ	KELYA	Tue, Dec 8, 2020	22.49	22.97	22.39	22.90
7185	NASDAQ	KELYA	Mon, Dec 7, 2020	22.30	22.98	22.09	22.59
7184	NASDAQ	KELYA	Fri, Dec 4, 2020	22.04	23.00	22.00	22.93
7183	NASDAQ	KELYA	Thu, Dec 3, 2020	21.47	22.02	21.15	21.81
7182	NASDAQ	KELYA	Wed, Dec 2, 2020	21.11	21.42	20.93	21.26
7181	NASDAQ	KELYA	Tue, Dec 1, 2020	20.86	21.46	20.60	21.32
7180	NASDAQ	KELYA	Mon, Nov 30, 2020	21.36	21.53	20.27	20.46
7179	NASDAQ	KELYA	Fri, Nov 27, 2020	21.61	21.93	21.09	21.60
7178	NASDAQ	KELYA	Wed, Nov 25, 2020	21.78	21.90	21.30	21.61
7177	NASDAQ	KELYA	Tue, Nov 24, 2020	21.54	22.26	20.47	22.02
7176	NASDAQ	KELYA	Mon, Nov 23, 2020	20.88	21.29	20.65	21.17
7175	NASDAQ	KELYA	Fri, Nov 20, 2020	20.57	20.85	20.28	20.54
7174	NASDAQ	KELYA	Thu, Nov 19, 2020	21.22	21.22	20.29	20.83
7173	NASDAQ	KELYA	Wed, Nov 18, 2020	21.44	21.78	21.27	21.39
7172	NASDAQ	KELYA	Tue, Nov 17, 2020	21.05	21.43	20.55	21.24
7171	NASDAQ	KELYA	Mon, Nov 16, 2020	21.30	21.65	20.93	21.35
7170	NASDAQ	KELYA	Fri, Nov 13, 2020	20.37	20.82	20.06	20.66
7169	NASDAQ	KELYA	Thu, Nov 12, 2020	20.40	20.66	19.92	20.16
7168	NASDAQ	KELYA	Wed, Nov 11, 2020	21.40	21.61	20.18	20.71
7167	NASDAQ	KELYA	Tue, Nov 10, 2020	21.08	21.58	20.74	21.20
7166	NASDAQ	KELYA	Mon, Nov 9, 2020	19.23	21.08	19.23	20.72
7165	NASDAQ	KELYA	Fri, Nov 6, 2020	19.12	19.12	17.84	18.13
7164	NASDAQ	KELYA	Thu, Nov 5, 2020	18.61	19.35	18.53	18.90
7163	NASDAQ	KELYA	Wed, Nov 4, 2020	18.88	19.23	18.23	18.31
7162	NASDAQ	KELYA	Tue, Nov 3, 2020	19.17	19.63	18.91	19.39
7161	NASDAQ	KELYA	Mon, Nov 2, 2020	17.15	18.96	17.15	18.78
7160	NASDAQ	KELYA	Fri, Oct 30, 2020	17.75	17.90	17.18	17.38
7159	NASDAQ	KELYA	Thu, Oct 29, 2020	16.88	17.99	16.63	17.91
7158	NASDAQ	KELYA	Wed, Oct 28, 2020	17.81	18.04	17.00	17.02
7157	NASDAQ	KELYA	Tue, Oct 27, 2020	18.70	18.75	18.22	18.33
7156	NASDAQ	KELYA	Mon, Oct 26, 2020	19.17	19.47	18.47	18.76
7155	NASDAQ	KELYA	Fri, Oct 23, 2020	19.75	19.75	19.33	19.51
7154	NASDAQ	KELYA	Thu, Oct 22, 2020	19.28	19.60	19.19	19.54
7153	NASDAQ	KELYA	Wed, Oct 21, 2020	19.46	19.60	19.09	19.16
7152	NASDAQ	KELYA	Tue, Oct 20, 2020	19.42	19.55	19.18	19.37
7151	NASDAQ	KELYA	Mon, Oct 19, 2020	19.09	19.58	18.92	19.16
7150	NASDAQ	KELYA	Fri, Oct 16, 2020	18.44	19.23	18.27	19.10
7149	NASDAQ	KELYA	Thu, Oct 15, 2020	17.94	18.51	17.85	18.50
7148	NASDAQ	KELYA	Wed, Oct 14, 2020	18.40	18.71	18.14	18.29
7147	NASDAQ	KELYA	Tue, Oct 13, 2020	18.49	18.97	18.18	18.38
7146	NASDAQ	KELYA	Mon, Oct 12, 2020	18.57	19.06	18.37	18.98
7145	NASDAQ	KELYA	Fri, Oct 9, 2020	18.92	18.94	18.45	18.55
7144	NASDAQ	KELYA	Thu, Oct 8, 2020	18.52	18.73	18.26	18.69
7143	NASDAQ	KELYA	Wed, Oct 7, 2020	18.09	18.39	17.72	18.32
7142	NASDAQ	KELYA	Tue, Oct 6, 2020	17.86	18.23	17.61	17.91
7141	NASDAQ	KELYA	Mon, Oct 5, 2020	17.18	17.63	17.18	17.60
7140	NASDAQ	KELYA	Fri, Oct 2, 2020	16.42	17.09	15.56	17.04
7139	NASDAQ	KELYA	Thu, Oct 1, 2020	17.05	17.21	16.77	16.87
7138	NASDAQ	KELYA	Wed, Sep 30, 2020	17.04	17.55	16.95	17.04
7137	NASDAQ	KELYA	Tue, Sep 29, 2020	16.83	16.96	16.67	16.89
7136	NASDAQ	KELYA	Mon, Sep 28, 2020	16.50	16.98	16.50	16.89
7135	NASDAQ	KELYA	Fri, Sep 25, 2020	16.09	16.37	16.01	16.31
7134	NASDAQ	KELYA	Thu, Sep 24, 2020	16.08	16.47	15.69	16.24
7133	NASDAQ	KELYA	Wed, Sep 23, 2020	16.46	16.69	15.96	16.04
7132	NASDAQ	KELYA	Tue, Sep 22, 2020	16.74	16.86	16.20	16.33
7131	NASDAQ	KELYA	Mon, Sep 21, 2020	17.14	17.26	15.87	16.59
7130	NASDAQ	KELYA	Fri, Sep 18, 2020	17.38	17.77	17.00	17.56
7129	NASDAQ	KELYA	Thu, Sep 17, 2020	16.80	17.41	16.64	17.22
7128	NASDAQ	KELYA	Wed, Sep 16, 2020	16.88	17.26	16.49	16.97
7127	NASDAQ	KELYA	Tue, Sep 15, 2020	17.21	17.27	16.80	16.87
7126	NASDAQ	KELYA	Mon, Sep 14, 2020	17.00	17.34	16.94	17.03
7125	NASDAQ	KELYA	Fri, Sep 11, 2020	17.16	17.25	16.81	16.88
7124	NASDAQ	KELYA	Thu, Sep 10, 2020	17.29	17.40	17.06	17.07
7123	NASDAQ	KELYA	Wed, Sep 9, 2020	17.55	17.60	16.94	17.22
7122	NASDAQ	KELYA	Tue, Sep 8, 2020	18.05	18.05	17.11	17.36
7121	NASDAQ	KELYA	Fri, Sep 4, 2020	18.76	18.96	18.16	18.36
7120	NASDAQ	KELYA	Thu, Sep 3, 2020	19.21	19.45	18.32	18.39
7119	NASDAQ	KELYA	Wed, Sep 2, 2020	19.10	19.33	18.93	19.20
7118	NASDAQ	KELYA	Tue, Sep 1, 2020	18.79	19.39	18.76	19.28
7117	NASDAQ	KELYA	Mon, Aug 31, 2020	19.30	19.30	18.91	18.99
7116	NASDAQ	KELYA	Fri, Aug 28, 2020	19.43	19.43	19.12	19.31
7115	NASDAQ	KELYA	Thu, Aug 27, 2020	19.41	19.47	18.51	19.26
7114	NASDAQ	KELYA	Wed, Aug 26, 2020	19.67	19.89	19.07	19.20
7113	NASDAQ	KELYA	Tue, Aug 25, 2020	19.49	19.81	19.13	19.46
7112	NASDAQ	KELYA	Mon, Aug 24, 2020	18.76	19.46	18.57	19.44
7111	NASDAQ	KELYA	Fri, Aug 21, 2020	18.36	18.78	18.36	18.62
7110	NASDAQ	KELYA	Thu, Aug 20, 2020	17.96	18.59	17.96	18.53
7109	NASDAQ	KELYA	Wed, Aug 19, 2020	18.15	18.55	18.06	18.27
7108	NASDAQ	KELYA	Tue, Aug 18, 2020	18.27	18.30	18.03	18.18
7107	NASDAQ	KELYA	Mon, Aug 17, 2020	18.03	18.49	17.91	18.36
7106	NASDAQ	KELYA	Fri, Aug 14, 2020	17.65	18.29	17.25	18.08
7105	NASDAQ	KELYA	Thu, Aug 13, 2020	18.47	18.52	17.76	17.91
7104	NASDAQ	KELYA	Wed, Aug 12, 2020	19.18	19.37	18.41	18.63
7103	NASDAQ	KELYA	Tue, Aug 11, 2020	18.32	19.20	18.10	19.18
7102	NASDAQ	KELYA	Mon, Aug 10, 2020	17.10	17.91	17.10	17.90
7101	NASDAQ	KELYA	Fri, Aug 7, 2020	16.71	17.06	16.55	16.96
7100	NASDAQ	KELYA	Thu, Aug 6, 2020	16.77	16.99	15.90	16.72
7099	NASDAQ	KELYA	Wed, Aug 5, 2020	15.40	16.00	15.22	15.87
7098	NASDAQ	KELYA	Tue, Aug 4, 2020	15.02	15.39	15.01	15.13
7097	NASDAQ	KELYA	Mon, Aug 3, 2020	14.88	15.20	14.75	15.04
7096	NASDAQ	KELYA	Fri, Jul 31, 2020	15.08	15.18	14.50	14.81
7095	NASDAQ	KELYA	Thu, Jul 30, 2020	15.05	15.24	14.87	15.22
7094	NASDAQ	KELYA	Wed, Jul 29, 2020	14.96	15.51	14.96	15.40
7093	NASDAQ	KELYA	Tue, Jul 28, 2020	14.74	15.25	14.68	14.86
7092	NASDAQ	KELYA	Mon, Jul 27, 2020	15.08	15.39	14.84	14.89
7091	NASDAQ	KELYA	Fri, Jul 24, 2020	15.58	15.58	15.15	15.15
7090	NASDAQ	KELYA	Thu, Jul 23, 2020	15.26	15.80	15.24	15.58
7089	NASDAQ	KELYA	Wed, Jul 22, 2020	15.58	15.83	15.09	15.33
7088	NASDAQ	KELYA	Tue, Jul 21, 2020	15.32	15.91	15.02	15.58
7087	NASDAQ	KELYA	Mon, Jul 20, 2020	15.40	15.63	14.98	15.12
7086	NASDAQ	KELYA	Fri, Jul 17, 2020	15.47	15.59	15.28	15.54
7085	NASDAQ	KELYA	Thu, Jul 16, 2020	15.45	15.74	15.14	15.45
7084	NASDAQ	KELYA	Wed, Jul 15, 2020	14.81	15.69	14.81	15.59
7083	NASDAQ	KELYA	Tue, Jul 14, 2020	14.23	14.53	13.69	14.33
7082	NASDAQ	KELYA	Mon, Jul 13, 2020	14.30	14.55	13.78	14.29
7081	NASDAQ	KELYA	Fri, Jul 10, 2020	13.73	14.28	13.64	14.09
7080	NASDAQ	KELYA	Thu, Jul 9, 2020	14.09	14.09	13.55	13.76
7079	NASDAQ	KELYA	Wed, Jul 8, 2020	14.90	15.07	13.98	14.27
7078	NASDAQ	KELYA	Tue, Jul 7, 2020	15.13	15.13	14.63	15.00
7077	NASDAQ	KELYA	Mon, Jul 6, 2020	15.43	15.54	15.04	15.34
7076	NASDAQ	KELYA	Thu, Jul 2, 2020	15.16	15.66	14.90	15.05
7075	NASDAQ	KELYA	Wed, Jul 1, 2020	15.88	16.25	14.50	14.77
7074	NASDAQ	KELYA	Tue, Jun 30, 2020	15.26	15.98	15.17	15.82
7073	NASDAQ	KELYA	Mon, Jun 29, 2020	14.84	15.66	14.72	15.38
7072	NASDAQ	KELYA	Fri, Jun 26, 2020	15.16	15.33	14.42	14.88
7071	NASDAQ	KELYA	Thu, Jun 25, 2020	14.50	15.22	14.25	15.21
7070	NASDAQ	KELYA	Wed, Jun 24, 2020	14.63	14.64	13.75	14.20
7069	NASDAQ	KELYA	Tue, Jun 23, 2020	15.28	15.40	14.60	14.93
7068	NASDAQ	KELYA	Mon, Jun 22, 2020	14.69	15.06	14.58	15.02
7067	NASDAQ	KELYA	Fri, Jun 19, 2020	15.09	15.30	14.73	15.00
7066	NASDAQ	KELYA	Thu, Jun 18, 2020	14.62	15.30	14.55	15.03
7065	NASDAQ	KELYA	Wed, Jun 17, 2020	15.44	15.44	14.80	15.03
7064	NASDAQ	KELYA	Tue, Jun 16, 2020	16.00	16.19	15.26	15.48
7063	NASDAQ	KELYA	Mon, Jun 15, 2020	14.64	15.45	14.10	15.22
7062	NASDAQ	KELYA	Fri, Jun 12, 2020	14.84	15.00	14.02	14.50
7061	NASDAQ	KELYA	Thu, Jun 11, 2020	14.46	14.74	13.99	14.12
7060	NASDAQ	KELYA	Wed, Jun 10, 2020	17.07	17.12	15.23	15.23
7059	NASDAQ	KELYA	Tue, Jun 9, 2020	17.50	17.79	16.93	17.26
7058	NASDAQ	KELYA	Mon, Jun 8, 2020	17.80	18.18	17.58	17.99
7057	NASDAQ	KELYA	Fri, Jun 5, 2020	16.87	18.00	16.87	17.56
7056	NASDAQ	KELYA	Thu, Jun 4, 2020	15.69	16.32	15.59	16.12
7055	NASDAQ	KELYA	Wed, Jun 3, 2020	15.41	16.14	15.14	15.87
7054	NASDAQ	KELYA	Tue, Jun 2, 2020	15.01	15.35	14.83	15.02
7053	NASDAQ	KELYA	Mon, Jun 1, 2020	15.07	15.45	14.79	14.82
7052	NASDAQ	KELYA	Fri, May 29, 2020	15.44	15.44	14.73	14.99
7051	NASDAQ	KELYA	Thu, May 28, 2020	16.02	17.00	15.55	15.76
7050	NASDAQ	KELYA	Wed, May 27, 2020	15.38	15.83	14.79	15.75
7049	NASDAQ	KELYA	Tue, May 26, 2020	14.27	15.07	14.27	14.86
7048	NASDAQ	KELYA	Fri, May 22, 2020	14.32	14.32	13.56	13.70
7047	NASDAQ	KELYA	Thu, May 21, 2020	14.20	14.74	14.11	14.21
7046	NASDAQ	KELYA	Wed, May 20, 2020	14.09	14.49	14.07	14.22
7045	NASDAQ	KELYA	Tue, May 19, 2020	14.06	14.46	13.74	13.76
7044	NASDAQ	KELYA	Mon, May 18, 2020	12.45	14.17	12.44	14.11
7043	NASDAQ	KELYA	Fri, May 15, 2020	11.53	11.88	11.44	11.84
7042	NASDAQ	KELYA	Thu, May 14, 2020	11.60	11.73	11.01	11.58
7041	NASDAQ	KELYA	Wed, May 13, 2020	12.04	12.82	11.64	11.89
7040	NASDAQ	KELYA	Tue, May 12, 2020	12.95	13.28	12.13	12.16
7039	NASDAQ	KELYA	Mon, May 11, 2020	13.79	13.79	12.62	13.00
7038	NASDAQ	KELYA	Fri, May 8, 2020	12.65	14.04	12.55	13.84
7037	NASDAQ	KELYA	Thu, May 7, 2020	12.81	12.81	12.40	12.65
7036	NASDAQ	KELYA	Wed, May 6, 2020	13.85	13.88	12.74	12.81
7035	NASDAQ	KELYA	Tue, May 5, 2020	13.80	14.53	13.77	13.84
7034	NASDAQ	KELYA	Mon, May 4, 2020	13.29	14.74	13.29	13.65
7033	NASDAQ	KELYA	Fri, May 1, 2020	15.08	15.61	14.75	15.27
7032	NASDAQ	KELYA	Thu, Apr 30, 2020	15.39	15.56	14.85	15.45
7031	NASDAQ	KELYA	Wed, Apr 29, 2020	15.67	16.03	15.31	15.77
7030	NASDAQ	KELYA	Tue, Apr 28, 2020	15.16	15.55	15.11	15.21
7029	NASDAQ	KELYA	Mon, Apr 27, 2020	13.83	14.85	13.83	14.69
7028	NASDAQ	KELYA	Fri, Apr 24, 2020	13.93	14.09	13.46	13.73
7027	NASDAQ	KELYA	Thu, Apr 23, 2020	13.53	13.98	13.40	13.81
7026	NASDAQ	KELYA	Wed, Apr 22, 2020	13.62	14.02	13.32	13.36
7025	NASDAQ	KELYA	Tue, Apr 21, 2020	13.37	13.61	13.05	13.33
7024	NASDAQ	KELYA	Mon, Apr 20, 2020	13.48	14.00	13.27	13.77
7023	NASDAQ	KELYA	Fri, Apr 17, 2020	13.13	14.05	13.11	13.71
7022	NASDAQ	KELYA	Thu, Apr 16, 2020	12.79	13.53	12.15	12.58
7021	NASDAQ	KELYA	Wed, Apr 15, 2020	13.60	13.83	12.99	13.46
7020	NASDAQ	KELYA	Tue, Apr 14, 2020	14.60	14.60	13.79	14.16
7019	NASDAQ	KELYA	Mon, Apr 13, 2020	14.32	14.64	14.27	14.58
7018	NASDAQ	KELYA	Thu, Apr 9, 2020	14.00	14.56	13.71	14.40
7017	NASDAQ	KELYA	Wed, Apr 8, 2020	13.24	13.65	12.63	13.60
7016	NASDAQ	KELYA	Tue, Apr 7, 2020	13.00	13.67	12.65	12.93
7015	NASDAQ	KELYA	Mon, Apr 6, 2020	12.11	12.66	11.75	12.61
7014	NASDAQ	KELYA	Fri, Apr 3, 2020	12.32	12.43	11.10	11.71
7013	NASDAQ	KELYA	Thu, Apr 2, 2020	12.02	12.81	12.02	12.29
7012	NASDAQ	KELYA	Wed, Apr 1, 2020	12.18	12.49	11.71	12.03
7011	NASDAQ	KELYA	Tue, Mar 31, 2020	12.52	13.11	12.42	12.69
7010	NASDAQ	KELYA	Mon, Mar 30, 2020	11.98	12.66	11.56	12.56
7009	NASDAQ	KELYA	Fri, Mar 27, 2020	12.01	12.42	11.61	11.86
7008	NASDAQ	KELYA	Thu, Mar 26, 2020	11.30	12.60	11.02	12.44
7007	NASDAQ	KELYA	Wed, Mar 25, 2020	11.00	11.90	10.64	11.25
7006	NASDAQ	KELYA	Tue, Mar 24, 2020	10.92	11.41	10.28	10.92
7005	NASDAQ	KELYA	Mon, Mar 23, 2020	12.46	12.48	10.13	10.45
7004	NASDAQ	KELYA	Fri, Mar 20, 2020	13.00	13.27	12.05	12.47
7003	NASDAQ	KELYA	Thu, Mar 19, 2020	11.83	13.28	11.25	13.23
7002	NASDAQ	KELYA	Wed, Mar 18, 2020	11.61	12.55	11.56	11.83
7001	NASDAQ	KELYA	Tue, Mar 17, 2020	11.86	12.31	10.92	12.24
7000	NASDAQ	KELYA	Mon, Mar 16, 2020	12.57	12.59	11.24	11.56
6999	NASDAQ	KELYA	Fri, Mar 13, 2020	12.40	12.93	11.56	12.93
6998	NASDAQ	KELYA	Thu, Mar 12, 2020	13.13	13.71	11.28	11.73
6997	NASDAQ	KELYA	Wed, Mar 11, 2020	14.70	14.83	13.95	14.11
6996	NASDAQ	KELYA	Tue, Mar 10, 2020	15.03	15.19	14.18	15.07
6995	NASDAQ	KELYA	Mon, Mar 9, 2020	14.77	15.29	14.20	14.62
6994	NASDAQ	KELYA	Fri, Mar 6, 2020	15.05	15.72	15.03	15.67
6993	NASDAQ	KELYA	Thu, Mar 5, 2020	15.94	16.14	15.22	15.53
6992	NASDAQ	KELYA	Wed, Mar 4, 2020	16.03	16.43	15.85	16.40
6991	NASDAQ	KELYA	Tue, Mar 3, 2020	16.44	16.52	15.46	15.82
6990	NASDAQ	KELYA	Mon, Mar 2, 2020	16.64	16.80	16.15	16.45
6989	NASDAQ	KELYA	Fri, Feb 28, 2020	16.69	17.47	16.23	16.61
6988	NASDAQ	KELYA	Thu, Feb 27, 2020	16.55	17.77	16.23	17.24
6987	NASDAQ	KELYA	Wed, Feb 26, 2020	17.74	17.74	16.85	16.93
6986	NASDAQ	KELYA	Tue, Feb 25, 2020	18.36	18.46	17.43	17.60
6985	NASDAQ	KELYA	Mon, Feb 24, 2020	18.74	18.79	18.36	18.37
6984	NASDAQ	KELYA	Fri, Feb 21, 2020	19.24	19.54	18.42	19.42
6983	NASDAQ	KELYA	Thu, Feb 20, 2020	18.87	19.88	18.82	19.37
6982	NASDAQ	KELYA	Wed, Feb 19, 2020	19.15	19.35	18.00	18.87
6981	NASDAQ	KELYA	Tue, Feb 18, 2020	20.19	20.19	19.16	19.18
6980	NASDAQ	KELYA	Fri, Feb 14, 2020	20.97	21.46	20.05	20.19
6979	NASDAQ	KELYA	Thu, Feb 13, 2020	19.00	21.41	18.69	20.63
6978	NASDAQ	KELYA	Wed, Feb 12, 2020	17.92	18.55	17.84	18.18
6977	NASDAQ	KELYA	Tue, Feb 11, 2020	17.18	17.93	17.18	17.82
6976	NASDAQ	KELYA	Mon, Feb 10, 2020	17.22	17.28	16.97	17.14
6975	NASDAQ	KELYA	Fri, Feb 7, 2020	17.46	17.62	17.17	17.28
6974	NASDAQ	KELYA	Thu, Feb 6, 2020	18.24	18.28	17.59	17.61
6973	NASDAQ	KELYA	Wed, Feb 5, 2020	17.37	18.29	17.29	18.14
6972	NASDAQ	KELYA	Tue, Feb 4, 2020	17.60	17.69	17.10	17.14
6971	NASDAQ	KELYA	Mon, Feb 3, 2020	17.94	17.94	17.06	17.35
6970	NASDAQ	KELYA	Fri, Jan 31, 2020	18.90	18.90	17.76	17.76
6969	NASDAQ	KELYA	Thu, Jan 30, 2020	18.60	18.91	18.22	18.90
6968	NASDAQ	KELYA	Wed, Jan 29, 2020	19.64	19.70	18.73	18.75
6967	NASDAQ	KELYA	Tue, Jan 28, 2020	19.72	19.74	19.42	19.64
6966	NASDAQ	KELYA	Mon, Jan 27, 2020	19.78	19.92	19.44	19.63
6965	NASDAQ	KELYA	Fri, Jan 24, 2020	20.74	20.74	19.96	20.05
6964	NASDAQ	KELYA	Thu, Jan 23, 2020	20.78	20.78	20.11	20.68
6963	NASDAQ	KELYA	Wed, Jan 22, 2020	21.39	21.67	20.84	20.88
6962	NASDAQ	KELYA	Tue, Jan 21, 2020	21.89	21.89	21.30	21.40
6961	NASDAQ	KELYA	Fri, Jan 17, 2020	22.45	22.45	21.92	21.99
6960	NASDAQ	KELYA	Thu, Jan 16, 2020	22.20	22.57	22.19	22.30
6959	NASDAQ	KELYA	Wed, Jan 15, 2020	22.05	22.27	21.86	22.00
6958	NASDAQ	KELYA	Tue, Jan 14, 2020	22.13	22.25	22.01	22.08
6957	NASDAQ	KELYA	Mon, Jan 13, 2020	21.85	22.27	21.83	22.21
6956	NASDAQ	KELYA	Fri, Jan 10, 2020	21.89	21.96	21.49	21.85
6955	NASDAQ	KELYA	Thu, Jan 9, 2020	22.15	22.23	21.89	21.92
6954	NASDAQ	KELYA	Wed, Jan 8, 2020	22.02	22.09	21.89	22.05
6953	NASDAQ	KELYA	Tue, Jan 7, 2020	22.01	22.08	21.83	22.00
6952	NASDAQ	KELYA	Mon, Jan 6, 2020	22.30	22.37	22.03	22.09
6951	NASDAQ	KELYA	Fri, Jan 3, 2020	22.18	22.46	22.15	22.38
6950	NASDAQ	KELYA	Thu, Jan 2, 2020	22.73	22.77	22.26	22.45
6949	NASDAQ	KELYA	Tue, Dec 31, 2019	22.25	22.62	22.18	22.58
6948	NASDAQ	KELYA	Mon, Dec 30, 2019	22.16	22.42	22.03	22.30
6947	NASDAQ	KELYA	Fri, Dec 27, 2019	22.34	22.34	22.10	22.21
6946	NASDAQ	KELYA	Thu, Dec 26, 2019	22.67	22.88	22.21	22.28
6945	NASDAQ	KELYA	Tue, Dec 24, 2019	22.75	22.84	22.58	22.73
6944	NASDAQ	KELYA	Mon, Dec 23, 2019	22.91	22.97	22.57	22.79
6943	NASDAQ	KELYA	Fri, Dec 20, 2019	22.73	22.95	22.61	22.90
6942	NASDAQ	KELYA	Thu, Dec 19, 2019	22.59	22.76	22.41	22.65
6941	NASDAQ	KELYA	Wed, Dec 18, 2019	22.68	22.69	22.41	22.57
6940	NASDAQ	KELYA	Tue, Dec 17, 2019	22.29	22.61	22.26	22.58
6939	NASDAQ	KELYA	Mon, Dec 16, 2019	22.24	22.86	22.21	22.23
6938	NASDAQ	KELYA	Fri, Dec 13, 2019	21.92	22.27	21.76	22.18
6937	NASDAQ	KELYA	Thu, Dec 12, 2019	21.57	22.00	21.48	21.89
6936	NASDAQ	KELYA	Wed, Dec 11, 2019	21.66	21.73	21.44	21.65
6935	NASDAQ	KELYA	Tue, Dec 10, 2019	22.14	22.14	21.60	21.74
6934	NASDAQ	KELYA	Mon, Dec 9, 2019	21.93	22.18	21.86	22.17
6933	NASDAQ	KELYA	Fri, Dec 6, 2019	21.52	22.04	21.50	21.95
6932	NASDAQ	KELYA	Thu, Dec 5, 2019	21.52	21.66	21.32	21.44
6931	NASDAQ	KELYA	Wed, Dec 4, 2019	21.46	21.67	21.18	21.43
6930	NASDAQ	KELYA	Tue, Dec 3, 2019	21.44	21.56	21.31	21.37
6929	NASDAQ	KELYA	Mon, Dec 2, 2019	21.90	22.02	21.56	21.61
6928	NASDAQ	KELYA	Fri, Nov 29, 2019	21.87	21.91	21.80	21.91
6927	NASDAQ	KELYA	Wed, Nov 27, 2019	21.74	22.04	21.62	21.99
6926	NASDAQ	KELYA	Tue, Nov 26, 2019	22.13	22.21	21.51	21.62
6925	NASDAQ	KELYA	Mon, Nov 25, 2019	21.47	22.19	21.43	22.11
6924	NASDAQ	KELYA	Fri, Nov 22, 2019	21.05	21.45	20.93	21.37
6923	NASDAQ	KELYA	Thu, Nov 21, 2019	20.82	21.04	20.74	20.90
6922	NASDAQ	KELYA	Wed, Nov 20, 2019	21.00	21.27	20.80	20.92
6921	NASDAQ	KELYA	Tue, Nov 19, 2019	21.28	21.37	21.00	21.10
6920	NASDAQ	KELYA	Mon, Nov 18, 2019	21.20	21.34	21.09	21.25
6919	NASDAQ	KELYA	Fri, Nov 15, 2019	21.26	21.29	21.04	21.18
6918	NASDAQ	KELYA	Thu, Nov 14, 2019	21.01	21.24	20.86	21.09
6917	NASDAQ	KELYA	Wed, Nov 13, 2019	21.43	21.50	20.80	20.99
6916	NASDAQ	KELYA	Tue, Nov 12, 2019	21.83	21.90	21.38	21.58
6915	NASDAQ	KELYA	Mon, Nov 11, 2019	21.81	22.12	21.66	21.87
6914	NASDAQ	KELYA	Fri, Nov 8, 2019	22.09	22.20	21.65	21.97
6913	NASDAQ	KELYA	Thu, Nov 7, 2019	22.34	22.73	21.94	22.03
6912	NASDAQ	KELYA	Wed, Nov 6, 2019	23.00	23.71	21.85	22.35
6911	NASDAQ	KELYA	Tue, Nov 5, 2019	24.36	25.09	24.36	24.72
6910	NASDAQ	KELYA	Mon, Nov 4, 2019	24.32	24.41	24.06	24.25
6909	NASDAQ	KELYA	Fri, Nov 1, 2019	24.20	24.39	23.99	24.23
6908	NASDAQ	KELYA	Thu, Oct 31, 2019	24.24	24.34	23.81	24.01
6907	NASDAQ	KELYA	Wed, Oct 30, 2019	24.23	24.32	23.87	24.25
6906	NASDAQ	KELYA	Tue, Oct 29, 2019	24.33	24.66	24.11	24.20
6905	NASDAQ	KELYA	Mon, Oct 28, 2019	24.13	24.42	24.09	24.30
6904	NASDAQ	KELYA	Fri, Oct 25, 2019	23.75	24.27	23.58	24.06
6903	NASDAQ	KELYA	Thu, Oct 24, 2019	23.92	23.98	23.53	23.73
6902	NASDAQ	KELYA	Wed, Oct 23, 2019	23.52	23.91	23.42	23.91
6901	NASDAQ	KELYA	Tue, Oct 22, 2019	23.35	23.68	23.29	23.56
6900	NASDAQ	KELYA	Mon, Oct 21, 2019	23.25	23.66	23.25	23.34
6899	NASDAQ	KELYA	Fri, Oct 18, 2019	23.12	23.43	23.11	23.17
6898	NASDAQ	KELYA	Thu, Oct 17, 2019	23.14	23.31	23.14	23.25
6897	NASDAQ	KELYA	Wed, Oct 16, 2019	22.83	23.36	22.83	23.06
6896	NASDAQ	KELYA	Tue, Oct 15, 2019	22.97	23.07	22.77	22.80
6895	NASDAQ	KELYA	Mon, Oct 14, 2019	22.56	23.04	22.56	22.90
6894	NASDAQ	KELYA	Fri, Oct 11, 2019	22.78	23.08	22.60	22.76
6893	NASDAQ	KELYA	Thu, Oct 10, 2019	22.50	22.80	22.41	22.48
6892	NASDAQ	KELYA	Wed, Oct 9, 2019	23.00	23.07	22.39	22.43
6891	NASDAQ	KELYA	Tue, Oct 8, 2019	23.06	23.19	22.77	22.95
6890	NASDAQ	KELYA	Mon, Oct 7, 2019	23.57	23.57	22.91	23.11
6889	NASDAQ	KELYA	Fri, Oct 4, 2019	23.28	23.70	23.27	23.65
6888	NASDAQ	KELYA	Thu, Oct 3, 2019	23.36	23.59	23.14	23.26
6887	NASDAQ	KELYA	Wed, Oct 2, 2019	23.41	23.55	23.17	23.52
6886	NASDAQ	KELYA	Tue, Oct 1, 2019	24.30	24.46	23.48	23.54
6885	NASDAQ	KELYA	Mon, Sep 30, 2019	24.20	24.34	24.11	24.22
6884	NASDAQ	KELYA	Fri, Sep 27, 2019	24.55	24.72	24.06	24.13
6883	NASDAQ	KELYA	Thu, Sep 26, 2019	24.25	24.61	24.04	24.50
6882	NASDAQ	KELYA	Wed, Sep 25, 2019	24.08	24.30	23.90	24.20
6881	NASDAQ	KELYA	Tue, Sep 24, 2019	24.23	24.61	23.93	24.04
6880	NASDAQ	KELYA	Mon, Sep 23, 2019	24.30	24.42	23.84	24.16
6879	NASDAQ	KELYA	Fri, Sep 20, 2019	24.33	24.60	24.22	24.41
6878	NASDAQ	KELYA	Thu, Sep 19, 2019	24.70	24.99	24.30	24.36
6877	NASDAQ	KELYA	Wed, Sep 18, 2019	24.79	24.90	24.33	24.61
6876	NASDAQ	KELYA	Tue, Sep 17, 2019	24.62	24.85	24.48	24.76
6875	NASDAQ	KELYA	Mon, Sep 16, 2019	24.51	24.91	24.33	24.70
6874	NASDAQ	KELYA	Fri, Sep 13, 2019	24.70	25.11	24.58	24.58
6873	NASDAQ	KELYA	Thu, Sep 12, 2019	24.63	24.78	24.33	24.68
6872	NASDAQ	KELYA	Wed, Sep 11, 2019	24.52	24.61	24.23	24.60
6871	NASDAQ	KELYA	Tue, Sep 10, 2019	24.47	24.58	24.07	24.46
6870	NASDAQ	KELYA	Mon, Sep 9, 2019	24.19	24.83	24.08	24.45
6869	NASDAQ	KELYA	Fri, Sep 6, 2019	24.32	24.42	24.02	24.07
6868	NASDAQ	KELYA	Thu, Sep 5, 2019	24.17	24.99	24.14	24.48
6867	NASDAQ	KELYA	Wed, Sep 4, 2019	24.04	24.12	23.79	23.83
6866	NASDAQ	KELYA	Tue, Sep 3, 2019	24.08	24.11	23.50	23.73
6865	NASDAQ	KELYA	Fri, Aug 30, 2019	24.53	24.71	24.07	24.21
6864	NASDAQ	KELYA	Thu, Aug 29, 2019	24.71	24.78	24.28	24.35
6863	NASDAQ	KELYA	Wed, Aug 28, 2019	23.78	24.85	23.63	24.57
6862	NASDAQ	KELYA	Tue, Aug 27, 2019	25.62	25.62	25.01	25.18
6861	NASDAQ	KELYA	Mon, Aug 26, 2019	25.51	25.67	25.18	25.49
6860	NASDAQ	KELYA	Fri, Aug 23, 2019	26.12	26.13	25.23	25.30
6859	NASDAQ	KELYA	Thu, Aug 22, 2019	26.76	27.21	26.08	26.15
6858	NASDAQ	KELYA	Wed, Aug 21, 2019	26.45	26.79	26.28	26.73
6857	NASDAQ	KELYA	Tue, Aug 20, 2019	26.91	27.04	26.22	26.25
6856	NASDAQ	KELYA	Mon, Aug 19, 2019	27.71	27.82	26.95	27.03
6855	NASDAQ	KELYA	Fri, Aug 16, 2019	27.30	27.88	27.30	27.53
6854	NASDAQ	KELYA	Thu, Aug 15, 2019	27.23	27.54	26.92	27.13
6853	NASDAQ	KELYA	Wed, Aug 14, 2019	27.51	27.53	27.06	27.12
6852	NASDAQ	KELYA	Tue, Aug 13, 2019	28.40	28.91	27.90	28.00
6851	NASDAQ	KELYA	Mon, Aug 12, 2019	28.03	28.62	27.84	28.49
6850	NASDAQ	KELYA	Fri, Aug 9, 2019	28.45	28.49	27.91	28.30
6849	NASDAQ	KELYA	Thu, Aug 8, 2019	27.90	28.70	27.78	28.44
6848	NASDAQ	KELYA	Wed, Aug 7, 2019	27.09	28.02	25.80	27.61
6847	NASDAQ	KELYA	Tue, Aug 6, 2019	26.86	27.29	26.71	27.27
6846	NASDAQ	KELYA	Mon, Aug 5, 2019	27.07	27.22	26.65	26.84
6845	NASDAQ	KELYA	Fri, Aug 2, 2019	27.52	27.80	27.29	27.61
6844	NASDAQ	KELYA	Thu, Aug 1, 2019	27.95	28.58	27.48	27.58
6843	NASDAQ	KELYA	Wed, Jul 31, 2019	28.08	28.42	27.68	27.83
6842	NASDAQ	KELYA	Tue, Jul 30, 2019	27.90	28.19	27.53	27.99
6841	NASDAQ	KELYA	Mon, Jul 29, 2019	27.87	28.09	27.69	27.93
6840	NASDAQ	KELYA	Fri, Jul 26, 2019	27.69	27.97	27.39	27.90
6839	NASDAQ	KELYA	Thu, Jul 25, 2019	27.93	27.93	27.56	27.62
6838	NASDAQ	KELYA	Wed, Jul 24, 2019	26.69	27.99	26.69	27.93
6837	NASDAQ	KELYA	Tue, Jul 23, 2019	26.44	26.94	26.44	26.68
6836	NASDAQ	KELYA	Mon, Jul 22, 2019	26.66	26.66	26.28	26.39
6835	NASDAQ	KELYA	Fri, Jul 19, 2019	26.27	26.89	26.16	26.48
6834	NASDAQ	KELYA	Thu, Jul 18, 2019	26.27	26.59	26.20	26.40
6833	NASDAQ	KELYA	Wed, Jul 17, 2019	26.29	26.35	26.13	26.28
6832	NASDAQ	KELYA	Tue, Jul 16, 2019	26.04	26.40	26.04	26.25
6831	NASDAQ	KELYA	Mon, Jul 15, 2019	26.30	26.32	25.61	26.01
6830	NASDAQ	KELYA	Fri, Jul 12, 2019	25.97	26.25	25.93	26.13
6829	NASDAQ	KELYA	Thu, Jul 11, 2019	26.27	26.27	25.84	25.97
6828	NASDAQ	KELYA	Wed, Jul 10, 2019	26.38	26.65	26.17	26.23
6827	NASDAQ	KELYA	Tue, Jul 9, 2019	25.91	26.34	25.82	26.32
6826	NASDAQ	KELYA	Mon, Jul 8, 2019	26.01	26.32	25.87	26.00
6825	NASDAQ	KELYA	Fri, Jul 5, 2019	26.25	26.29	25.87	26.19
6824	NASDAQ	KELYA	Wed, Jul 3, 2019	26.05	26.42	25.87	26.31
6823	NASDAQ	KELYA	Tue, Jul 2, 2019	26.37	26.54	25.84	26.04
6822	NASDAQ	KELYA	Mon, Jul 1, 2019	26.42	26.80	26.05	26.35
6821	NASDAQ	KELYA	Fri, Jun 28, 2019	25.70	26.39	25.70	26.19
6820	NASDAQ	KELYA	Thu, Jun 27, 2019	24.88	25.68	24.84	25.67
6819	NASDAQ	KELYA	Wed, Jun 26, 2019	24.84	25.10	24.61	24.89
6818	NASDAQ	KELYA	Tue, Jun 25, 2019	24.86	25.01	24.63	24.70
6817	NASDAQ	KELYA	Mon, Jun 24, 2019	24.63	24.96	24.45	24.82
6816	NASDAQ	KELYA	Fri, Jun 21, 2019	25.36	25.49	24.32	24.70
6815	NASDAQ	KELYA	Thu, Jun 20, 2019	25.60	25.80	25.33	25.58
6814	NASDAQ	KELYA	Wed, Jun 19, 2019	25.26	25.55	25.10	25.49
6813	NASDAQ	KELYA	Tue, Jun 18, 2019	25.13	25.55	25.06	25.28
6812	NASDAQ	KELYA	Mon, Jun 17, 2019	25.15	25.26	24.92	24.99
6811	NASDAQ	KELYA	Fri, Jun 14, 2019	25.40	25.84	25.19	25.26
6810	NASDAQ	KELYA	Thu, Jun 13, 2019	24.69	25.49	24.01	25.41
6809	NASDAQ	KELYA	Wed, Jun 12, 2019	24.68	24.77	24.41	24.61
6808	NASDAQ	KELYA	Tue, Jun 11, 2019	24.95	25.39	24.49	24.65
6807	NASDAQ	KELYA	Mon, Jun 10, 2019	24.33	24.91	24.04	24.84
6806	NASDAQ	KELYA	Fri, Jun 7, 2019	24.01	24.45	24.00	24.24
6805	NASDAQ	KELYA	Thu, Jun 6, 2019	24.57	24.57	23.89	24.07
6804	NASDAQ	KELYA	Wed, Jun 5, 2019	24.68	24.81	24.50	24.52
6803	NASDAQ	KELYA	Tue, Jun 4, 2019	24.34	24.79	23.80	24.73
6802	NASDAQ	KELYA	Mon, Jun 3, 2019	23.55	24.21	23.50	24.19
6801	NASDAQ	KELYA	Fri, May 31, 2019	23.49	23.76	23.13	23.50
6800	NASDAQ	KELYA	Thu, May 30, 2019	23.82	23.92	23.48	23.77
6799	NASDAQ	KELYA	Wed, May 29, 2019	23.82	23.82	23.42	23.68
6798	NASDAQ	KELYA	Tue, May 28, 2019	24.35	24.41	23.85	23.96
6797	NASDAQ	KELYA	Fri, May 24, 2019	24.30	24.51	24.19	24.34
6796	NASDAQ	KELYA	Thu, May 23, 2019	24.19	24.19	23.80	24.15
6795	NASDAQ	KELYA	Wed, May 22, 2019	24.74	24.74	24.35	24.44
6794	NASDAQ	KELYA	Tue, May 21, 2019	24.54	24.84	24.54	24.76
6793	NASDAQ	KELYA	Mon, May 20, 2019	24.61	24.75	24.44	24.51
6792	NASDAQ	KELYA	Fri, May 17, 2019	25.03	25.05	24.61	24.70
6791	NASDAQ	KELYA	Thu, May 16, 2019	24.81	25.19	24.81	25.04
6790	NASDAQ	KELYA	Wed, May 15, 2019	24.46	24.73	24.41	24.70
6789	NASDAQ	KELYA	Tue, May 14, 2019	24.25	24.88	24.15	24.71
6788	NASDAQ	KELYA	Mon, May 13, 2019	24.83	24.84	24.05	24.25
6787	NASDAQ	KELYA	Fri, May 10, 2019	24.72	25.11	24.28	25.09
6786	NASDAQ	KELYA	Thu, May 9, 2019	24.93	25.17	24.60	24.88
6785	NASDAQ	KELYA	Wed, May 8, 2019	25.38	25.56	25.02	25.08
6784	NASDAQ	KELYA	Tue, May 7, 2019	24.90	25.49	24.90	25.31
6783	NASDAQ	KELYA	Mon, May 6, 2019	23.00	25.56	22.72	25.39
6782	NASDAQ	KELYA	Fri, May 3, 2019	22.99	23.24	22.88	23.05
6781	NASDAQ	KELYA	Thu, May 2, 2019	22.73	23.26	22.72	22.94
6780	NASDAQ	KELYA	Wed, May 1, 2019	22.33	22.93	22.19	22.74
6779	NASDAQ	KELYA	Tue, Apr 30, 2019	23.08	23.08	22.14	22.26
6778	NASDAQ	KELYA	Mon, Apr 29, 2019	23.04	23.10	22.94	23.06
6777	NASDAQ	KELYA	Fri, Apr 26, 2019	22.56	23.06	22.56	23.06
6776	NASDAQ	KELYA	Thu, Apr 25, 2019	22.92	22.95	22.32	22.57
6775	NASDAQ	KELYA	Wed, Apr 24, 2019	22.54	23.03	22.54	23.00
6774	NASDAQ	KELYA	Tue, Apr 23, 2019	22.27	22.68	22.21	22.63
6773	NASDAQ	KELYA	Mon, Apr 22, 2019	22.28	22.32	22.08	22.21
6772	NASDAQ	KELYA	Thu, Apr 18, 2019	22.22	22.55	22.22	22.33
6771	NASDAQ	KELYA	Wed, Apr 17, 2019	22.87	22.96	22.28	22.32
6770	NASDAQ	KELYA	Tue, Apr 16, 2019	22.75	23.05	22.68	22.86
6769	NASDAQ	KELYA	Mon, Apr 15, 2019	22.44	22.78	22.31	22.75
6768	NASDAQ	KELYA	Fri, Apr 12, 2019	22.57	22.68	22.27	22.39
6767	NASDAQ	KELYA	Thu, Apr 11, 2019	22.78	22.78	22.42	22.47
6766	NASDAQ	KELYA	Wed, Apr 10, 2019	22.04	22.87	22.04	22.67
6765	NASDAQ	KELYA	Tue, Apr 9, 2019	22.63	22.63	22.03	22.04
6764	NASDAQ	KELYA	Mon, Apr 8, 2019	22.31	22.63	22.23	22.41
6763	NASDAQ	KELYA	Fri, Apr 5, 2019	22.56	22.65	22.39	22.47
6762	NASDAQ	KELYA	Thu, Apr 4, 2019	22.69	22.88	22.39	22.49
6761	NASDAQ	KELYA	Wed, Apr 3, 2019	22.30	22.72	22.25	22.64
6760	NASDAQ	KELYA	Tue, Apr 2, 2019	22.58	22.65	22.14	22.21
6759	NASDAQ	KELYA	Mon, Apr 1, 2019	22.15	22.62	22.15	22.57
6758	NASDAQ	KELYA	Fri, Mar 29, 2019	22.44	22.57	22.04	22.06
6757	NASDAQ	KELYA	Thu, Mar 28, 2019	22.03	22.45	21.86	22.28
6756	NASDAQ	KELYA	Wed, Mar 27, 2019	21.82	22.06	21.67	21.99
6755	NASDAQ	KELYA	Tue, Mar 26, 2019	21.84	22.16	21.74	21.89
6754	NASDAQ	KELYA	Mon, Mar 25, 2019	21.35	21.94	21.29	21.81
6753	NASDAQ	KELYA	Fri, Mar 22, 2019	22.14	22.14	21.46	21.47
6752	NASDAQ	KELYA	Thu, Mar 21, 2019	22.06	22.54	21.94	22.27
6751	NASDAQ	KELYA	Wed, Mar 20, 2019	22.25	22.46	21.87	22.09
6750	NASDAQ	KELYA	Tue, Mar 19, 2019	22.55	22.60	22.18	22.24
6749	NASDAQ	KELYA	Mon, Mar 18, 2019	21.87	22.57	21.87	22.50
6748	NASDAQ	KELYA	Fri, Mar 15, 2019	22.23	22.71	21.84	21.87
6747	NASDAQ	KELYA	Thu, Mar 14, 2019	22.24	22.40	22.08	22.20
6746	NASDAQ	KELYA	Wed, Mar 13, 2019	22.12	22.54	22.04	22.29
6745	NASDAQ	KELYA	Tue, Mar 12, 2019	22.86	22.95	22.20	22.24
6744	NASDAQ	KELYA	Mon, Mar 11, 2019	22.43	22.97	22.26	22.79
6743	NASDAQ	KELYA	Fri, Mar 8, 2019	22.38	22.52	22.13	22.34
6742	NASDAQ	KELYA	Thu, Mar 7, 2019	23.05	23.18	22.47	22.54
6741	NASDAQ	KELYA	Wed, Mar 6, 2019	23.92	23.92	23.07	23.12
6740	NASDAQ	KELYA	Tue, Mar 5, 2019	23.73	24.10	23.62	23.89
6739	NASDAQ	KELYA	Mon, Mar 4, 2019	24.21	24.30	23.66	23.74
6738	NASDAQ	KELYA	Fri, Mar 1, 2019	24.27	24.30	23.97	24.20
6737	NASDAQ	KELYA	Thu, Feb 28, 2019	24.53	24.53	24.03	24.13
6736	NASDAQ	KELYA	Wed, Feb 27, 2019	24.30	24.56	24.05	24.54
6735	NASDAQ	KELYA	Tue, Feb 26, 2019	24.70	24.86	24.31	24.31
6734	NASDAQ	KELYA	Mon, Feb 25, 2019	25.08	25.32	24.80	24.80
6733	NASDAQ	KELYA	Fri, Feb 22, 2019	25.10	25.19	24.89	25.07
6732	NASDAQ	KELYA	Thu, Feb 21, 2019	25.34	25.50	24.99	25.16
6731	NASDAQ	KELYA	Wed, Feb 20, 2019	25.29	25.53	25.07	25.32
6730	NASDAQ	KELYA	Tue, Feb 19, 2019	25.11	25.52	24.48	25.35
6729	NASDAQ	KELYA	Fri, Feb 15, 2019	24.64	25.63	24.64	25.32
6728	NASDAQ	KELYA	Thu, Feb 14, 2019	24.47	25.00	24.26	24.47
6727	NASDAQ	KELYA	Wed, Feb 13, 2019	24.68	24.89	23.43	24.61
6726	NASDAQ	KELYA	Tue, Feb 12, 2019	23.46	23.91	23.46	23.78
6725	NASDAQ	KELYA	Mon, Feb 11, 2019	22.91	23.50	22.64	23.41
6724	NASDAQ	KELYA	Fri, Feb 8, 2019	22.76	22.87	22.54	22.78
6723	NASDAQ	KELYA	Thu, Feb 7, 2019	22.79	23.01	22.63	22.92
6722	NASDAQ	KELYA	Wed, Feb 6, 2019	23.03	23.23	22.93	23.00
6721	NASDAQ	KELYA	Tue, Feb 5, 2019	22.96	23.24	22.60	23.05
6720	NASDAQ	KELYA	Mon, Feb 4, 2019	22.59	23.00	22.43	23.00
6719	NASDAQ	KELYA	Fri, Feb 1, 2019	22.39	22.63	22.20	22.60
6718	NASDAQ	KELYA	Thu, Jan 31, 2019	22.31	22.69	22.27	22.40
6717	NASDAQ	KELYA	Wed, Jan 30, 2019	22.48	22.61	21.97	22.41
6716	NASDAQ	KELYA	Tue, Jan 29, 2019	22.39	22.57	22.24	22.32
6715	NASDAQ	KELYA	Mon, Jan 28, 2019	22.93	22.93	22.27	22.40
6714	NASDAQ	KELYA	Fri, Jan 25, 2019	22.89	23.27	22.89	23.01
6713	NASDAQ	KELYA	Thu, Jan 24, 2019	22.71	22.93	22.54	22.75
6712	NASDAQ	KELYA	Wed, Jan 23, 2019	23.08	23.09	22.46	22.75
6711	NASDAQ	KELYA	Tue, Jan 22, 2019	23.24	23.40	22.75	22.99
6710	NASDAQ	KELYA	Fri, Jan 18, 2019	23.33	23.81	23.25	23.38
6709	NASDAQ	KELYA	Thu, Jan 17, 2019	22.82	23.46	22.81	23.33
6708	NASDAQ	KELYA	Wed, Jan 16, 2019	22.67	23.05	22.45	22.85
6707	NASDAQ	KELYA	Tue, Jan 15, 2019	22.58	22.61	22.36	22.60
6706	NASDAQ	KELYA	Mon, Jan 14, 2019	22.27	22.78	22.23	22.52
6705	NASDAQ	KELYA	Fri, Jan 11, 2019	22.36	22.55	22.10	22.38
6704	NASDAQ	KELYA	Thu, Jan 10, 2019	22.29	22.44	22.07	22.39
6703	NASDAQ	KELYA	Wed, Jan 9, 2019	22.05	22.42	21.76	22.40
6702	NASDAQ	KELYA	Tue, Jan 8, 2019	21.43	22.01	21.32	22.00
6701	NASDAQ	KELYA	Mon, Jan 7, 2019	21.05	21.35	20.28	21.21
6700	NASDAQ	KELYA	Fri, Jan 4, 2019	20.64	21.30	20.61	21.06
6699	NASDAQ	KELYA	Thu, Jan 3, 2019	20.53	21.23	20.27	20.45
6698	NASDAQ	KELYA	Wed, Jan 2, 2019	20.27	20.86	20.24	20.65
6697	NASDAQ	KELYA	Mon, Dec 31, 2018	20.28	20.48	20.00	20.48
6696	NASDAQ	KELYA	Fri, Dec 28, 2018	20.40	20.60	20.16	20.26
6695	NASDAQ	KELYA	Thu, Dec 27, 2018	20.09	20.43	19.77	20.41
6694	NASDAQ	KELYA	Wed, Dec 26, 2018	19.58	20.25	19.21	20.25
6693	NASDAQ	KELYA	Mon, Dec 24, 2018	19.80	19.88	19.25	19.43
6692	NASDAQ	KELYA	Fri, Dec 21, 2018	20.28	20.72	19.74	19.87
6691	NASDAQ	KELYA	Thu, Dec 20, 2018	19.99	20.44	19.99	20.27
6690	NASDAQ	KELYA	Wed, Dec 19, 2018	20.49	21.05	20.08	20.27
6689	NASDAQ	KELYA	Tue, Dec 18, 2018	20.13	20.65	20.00	20.52
6688	NASDAQ	KELYA	Mon, Dec 17, 2018	20.29	20.75	19.92	20.07
6687	NASDAQ	KELYA	Fri, Dec 14, 2018	20.48	20.82	20.35	20.40
6686	NASDAQ	KELYA	Thu, Dec 13, 2018	20.89	21.24	20.45	20.61
6685	NASDAQ	KELYA	Wed, Dec 12, 2018	20.84	21.30	20.76	20.88
6684	NASDAQ	KELYA	Tue, Dec 11, 2018	21.03	21.25	20.55	20.65
6683	NASDAQ	KELYA	Mon, Dec 10, 2018	20.65	20.88	20.42	20.83
6682	NASDAQ	KELYA	Fri, Dec 7, 2018	20.92	21.30	20.57	20.64
6681	NASDAQ	KELYA	Thu, Dec 6, 2018	20.76	20.92	20.27	20.85
6680	NASDAQ	KELYA	Tue, Dec 4, 2018	22.14	22.41	20.78	20.87
6679	NASDAQ	KELYA	Mon, Dec 3, 2018	23.06	23.06	21.99	22.20
6678	NASDAQ	KELYA	Fri, Nov 30, 2018	22.57	23.01	22.57	22.92
6677	NASDAQ	KELYA	Thu, Nov 29, 2018	22.79	22.87	22.03	22.55
6676	NASDAQ	KELYA	Wed, Nov 28, 2018	22.00	22.95	21.70	22.88
6675	NASDAQ	KELYA	Tue, Nov 27, 2018	21.89	22.26	21.82	21.99
6674	NASDAQ	KELYA	Mon, Nov 26, 2018	22.33	22.52	21.92	22.00
6673	NASDAQ	KELYA	Fri, Nov 23, 2018	21.99	22.36	21.99	22.20
6672	NASDAQ	KELYA	Wed, Nov 21, 2018	22.04	22.55	21.99	22.02
6671	NASDAQ	KELYA	Tue, Nov 20, 2018	22.01	22.35	22.01	22.03
6670	NASDAQ	KELYA	Mon, Nov 19, 2018	22.61	22.83	22.45	22.55
6669	NASDAQ	KELYA	Fri, Nov 16, 2018	23.05	23.05	22.60	22.61
6668	NASDAQ	KELYA	Thu, Nov 15, 2018	23.26	23.84	22.83	23.21
6667	NASDAQ	KELYA	Wed, Nov 14, 2018	23.67	23.71	23.13	23.29
6666	NASDAQ	KELYA	Tue, Nov 13, 2018	23.37	24.01	23.30	23.59
6665	NASDAQ	KELYA	Mon, Nov 12, 2018	23.25	23.59	22.95	23.28
6664	NASDAQ	KELYA	Fri, Nov 9, 2018	23.98	24.17	23.13	23.24
6663	NASDAQ	KELYA	Thu, Nov 8, 2018	23.88	24.10	23.31	23.99
6662	NASDAQ	KELYA	Wed, Nov 7, 2018	25.00	25.00	23.67	24.03
6661	NASDAQ	KELYA	Tue, Nov 6, 2018	24.34	24.91	23.81	24.80
6660	NASDAQ	KELYA	Mon, Nov 5, 2018	24.53	24.59	23.91	24.44
6659	NASDAQ	KELYA	Fri, Nov 2, 2018	24.00	24.49	24.00	24.48
6658	NASDAQ	KELYA	Thu, Nov 1, 2018	23.50	23.99	23.14	23.98
6657	NASDAQ	KELYA	Wed, Oct 31, 2018	23.80	23.92	23.48	23.49
6656	NASDAQ	KELYA	Tue, Oct 30, 2018	22.89	23.68	22.89	23.57
6655	NASDAQ	KELYA	Mon, Oct 29, 2018	23.32	23.55	22.64	22.90
6654	NASDAQ	KELYA	Fri, Oct 26, 2018	23.01	23.27	22.70	23.14
6653	NASDAQ	KELYA	Thu, Oct 25, 2018	22.82	23.30	22.82	23.24
6652	NASDAQ	KELYA	Wed, Oct 24, 2018	23.28	23.28	22.61	22.75
6651	NASDAQ	KELYA	Tue, Oct 23, 2018	22.74	23.02	22.61	22.88
6650	NASDAQ	KELYA	Mon, Oct 22, 2018	22.73	23.37	22.73	23.00
6649	NASDAQ	KELYA	Fri, Oct 19, 2018	22.65	22.84	22.55	22.70
6648	NASDAQ	KELYA	Thu, Oct 18, 2018	22.88	23.05	22.69	22.73
6647	NASDAQ	KELYA	Wed, Oct 17, 2018	23.39	23.52	22.86	22.99
6646	NASDAQ	KELYA	Tue, Oct 16, 2018	22.77	23.49	22.70	23.40
6645	NASDAQ	KELYA	Mon, Oct 15, 2018	22.43	22.78	22.28	22.70
6644	NASDAQ	KELYA	Fri, Oct 12, 2018	22.50	22.61	22.18	22.52
6643	NASDAQ	KELYA	Thu, Oct 11, 2018	22.41	22.86	22.10	22.26
6642	NASDAQ	KELYA	Wed, Oct 10, 2018	22.53	22.74	22.39	22.46
6641	NASDAQ	KELYA	Tue, Oct 9, 2018	22.48	22.99	22.27	22.53
6640	NASDAQ	KELYA	Mon, Oct 8, 2018	22.97	23.31	22.45	22.47
6639	NASDAQ	KELYA	Fri, Oct 5, 2018	22.95	23.25	22.95	23.05
6638	NASDAQ	KELYA	Thu, Oct 4, 2018	22.61	23.04	22.45	22.90
6637	NASDAQ	KELYA	Wed, Oct 3, 2018	22.54	22.74	22.38	22.65
6636	NASDAQ	KELYA	Tue, Oct 2, 2018	23.24	23.24	22.38	22.50
6635	NASDAQ	KELYA	Mon, Oct 1, 2018	24.10	24.51	23.15	23.25
6634	NASDAQ	KELYA	Fri, Sep 28, 2018	23.89	24.14	23.87	24.03
6633	NASDAQ	KELYA	Thu, Sep 27, 2018	23.82	24.23	23.64	23.90
6632	NASDAQ	KELYA	Wed, Sep 26, 2018	23.70	24.04	23.49	23.82
6631	NASDAQ	KELYA	Tue, Sep 25, 2018	24.22	24.30	23.69	23.71
6630	NASDAQ	KELYA	Mon, Sep 24, 2018	24.29	24.38	23.85	24.20
6629	NASDAQ	KELYA	Fri, Sep 21, 2018	24.66	24.99	24.35	24.36
6628	NASDAQ	KELYA	Thu, Sep 20, 2018	24.49	25.01	24.38	24.59
6627	NASDAQ	KELYA	Wed, Sep 19, 2018	24.48	24.65	24.18	24.37
6626	NASDAQ	KELYA	Tue, Sep 18, 2018	24.58	25.68	24.45	24.48
6625	NASDAQ	KELYA	Mon, Sep 17, 2018	24.90	25.03	24.52	24.57
6624	NASDAQ	KELYA	Fri, Sep 14, 2018	24.60	25.05	24.47	24.87
6623	NASDAQ	KELYA	Thu, Sep 13, 2018	24.35	24.76	24.35	24.64
6622	NASDAQ	KELYA	Wed, Sep 12, 2018	24.52	24.75	24.23	24.28
6621	NASDAQ	KELYA	Tue, Sep 11, 2018	25.14	25.20	24.55	24.58
6620	NASDAQ	KELYA	Mon, Sep 10, 2018	25.20	25.49	24.75	25.24
6619	NASDAQ	KELYA	Fri, Sep 7, 2018	25.29	25.32	24.91	25.14
6618	NASDAQ	KELYA	Thu, Sep 6, 2018	25.34	25.49	25.10	25.37
6617	NASDAQ	KELYA	Wed, Sep 5, 2018	25.38	25.38	24.98	25.30
6616	NASDAQ	KELYA	Tue, Sep 4, 2018	25.19	25.42	24.84	25.39
6615	NASDAQ	KELYA	Fri, Aug 31, 2018	25.01	25.28	24.81	25.21
6614	NASDAQ	KELYA	Thu, Aug 30, 2018	25.08	25.29	24.84	25.04
6613	NASDAQ	KELYA	Wed, Aug 29, 2018	25.42	25.50	25.11	25.16
6612	NASDAQ	KELYA	Tue, Aug 28, 2018	25.60	25.68	25.36	25.43
6611	NASDAQ	KELYA	Mon, Aug 27, 2018	26.07	26.57	25.60	25.64
6610	NASDAQ	KELYA	Fri, Aug 24, 2018	25.23	26.12	25.16	26.01
6609	NASDAQ	KELYA	Thu, Aug 23, 2018	25.02	25.29	24.89	25.22
6608	NASDAQ	KELYA	Wed, Aug 22, 2018	25.13	25.36	24.86	25.07
6607	NASDAQ	KELYA	Tue, Aug 21, 2018	24.93	25.39	24.93	25.18
6606	NASDAQ	KELYA	Mon, Aug 20, 2018	25.18	25.21	24.76	24.93
6605	NASDAQ	KELYA	Fri, Aug 17, 2018	24.94	25.33	24.94	25.19
6604	NASDAQ	KELYA	Thu, Aug 16, 2018	24.89	25.31	24.81	24.99
6603	NASDAQ	KELYA	Wed, Aug 15, 2018	24.81	24.92	24.44	24.86
6602	NASDAQ	KELYA	Tue, Aug 14, 2018	24.69	25.13	24.60	24.84
6601	NASDAQ	KELYA	Mon, Aug 13, 2018	24.06	24.68	24.06	24.56
6600	NASDAQ	KELYA	Fri, Aug 10, 2018	24.26	24.28	23.97	24.12
6599	NASDAQ	KELYA	Thu, Aug 9, 2018	24.60	24.89	24.37	24.46
6598	NASDAQ	KELYA	Wed, Aug 8, 2018	24.50	24.99	23.79	24.63
6597	NASDAQ	KELYA	Tue, Aug 7, 2018	24.62	24.73	24.30	24.38
6596	NASDAQ	KELYA	Mon, Aug 6, 2018	24.27	24.70	24.13	24.52
6595	NASDAQ	KELYA	Fri, Aug 3, 2018	24.51	24.51	24.02	24.22
6594	NASDAQ	KELYA	Thu, Aug 2, 2018	24.47	24.64	24.17	24.45
6593	NASDAQ	KELYA	Wed, Aug 1, 2018	24.29	24.63	24.12	24.47
6592	NASDAQ	KELYA	Tue, Jul 31, 2018	23.88	24.36	23.61	24.29
6591	NASDAQ	KELYA	Mon, Jul 30, 2018	24.03	24.32	23.73	23.76
6590	NASDAQ	KELYA	Fri, Jul 27, 2018	24.32	24.44	23.70	24.03
6589	NASDAQ	KELYA	Thu, Jul 26, 2018	23.85	24.36	23.85	24.33
6588	NASDAQ	KELYA	Wed, Jul 25, 2018	23.38	23.75	23.36	23.75
6587	NASDAQ	KELYA	Tue, Jul 24, 2018	23.31	23.50	23.20	23.39
6586	NASDAQ	KELYA	Mon, Jul 23, 2018	22.87	23.39	22.84	23.27
6585	NASDAQ	KELYA	Fri, Jul 20, 2018	23.09	23.22	22.90	22.92
6584	NASDAQ	KELYA	Thu, Jul 19, 2018	23.29	23.35	23.08	23.21
6583	NASDAQ	KELYA	Wed, Jul 18, 2018	22.78	23.38	22.69	23.37
6582	NASDAQ	KELYA	Tue, Jul 17, 2018	22.33	22.90	22.33	22.87
6581	NASDAQ	KELYA	Mon, Jul 16, 2018	22.62	22.86	22.26	22.34
6580	NASDAQ	KELYA	Fri, Jul 13, 2018	22.44	22.84	22.38	22.62
6579	NASDAQ	KELYA	Thu, Jul 12, 2018	22.96	22.96	22.33	22.49
6578	NASDAQ	KELYA	Wed, Jul 11, 2018	23.04	23.26	22.81	22.84
6577	NASDAQ	KELYA	Tue, Jul 10, 2018	23.33	23.45	23.00	23.10
6576	NASDAQ	KELYA	Mon, Jul 9, 2018	23.20	23.57	23.17	23.36
6575	NASDAQ	KELYA	Fri, Jul 6, 2018	22.96	23.21	22.83	23.10
6574	NASDAQ	KELYA	Thu, Jul 5, 2018	23.11	23.12	22.69	22.92
6573	NASDAQ	KELYA	Tue, Jul 3, 2018	22.97	23.09	22.82	22.89
6572	NASDAQ	KELYA	Mon, Jul 2, 2018	22.38	22.94	22.23	22.89
6571	NASDAQ	KELYA	Fri, Jun 29, 2018	22.45	22.65	22.34	22.45
6570	NASDAQ	KELYA	Thu, Jun 28, 2018	22.00	22.45	21.94	22.34
6569	NASDAQ	KELYA	Wed, Jun 27, 2018	22.70	22.70	22.02	22.06
6568	NASDAQ	KELYA	Tue, Jun 26, 2018	22.65	22.82	22.36	22.69
6567	NASDAQ	KELYA	Mon, Jun 25, 2018	22.85	22.85	22.42	22.64
6566	NASDAQ	KELYA	Fri, Jun 22, 2018	22.98	23.16	22.77	22.93
6565	NASDAQ	KELYA	Thu, Jun 21, 2018	23.09	23.17	22.62	22.91
6564	NASDAQ	KELYA	Wed, Jun 20, 2018	23.40	23.40	23.05	23.09
6563	NASDAQ	KELYA	Tue, Jun 19, 2018	23.38	23.64	23.09	23.38
6562	NASDAQ	KELYA	Mon, Jun 18, 2018	23.38	23.58	23.00	23.48
6561	NASDAQ	KELYA	Fri, Jun 15, 2018	23.46	23.47	22.88	23.47
6560	NASDAQ	KELYA	Thu, Jun 14, 2018	23.57	23.72	23.25	23.57
6559	NASDAQ	KELYA	Wed, Jun 13, 2018	23.45	23.86	23.13	23.50
6558	NASDAQ	KELYA	Tue, Jun 12, 2018	23.27	23.42	23.09	23.30
6557	NASDAQ	KELYA	Mon, Jun 11, 2018	23.01	23.54	23.01	23.26
6556	NASDAQ	KELYA	Fri, Jun 8, 2018	23.05	23.28	22.65	22.96
6555	NASDAQ	KELYA	Thu, Jun 7, 2018	23.24	23.34	22.81	23.04
6554	NASDAQ	KELYA	Wed, Jun 6, 2018	23.54	23.84	23.07	23.22
6553	NASDAQ	KELYA	Tue, Jun 5, 2018	23.32	23.74	23.32	23.48
6552	NASDAQ	KELYA	Mon, Jun 4, 2018	22.93	23.41	22.89	23.32
6551	NASDAQ	KELYA	Fri, Jun 1, 2018	22.57	23.18	22.44	22.93
6550	NASDAQ	KELYA	Thu, May 31, 2018	23.05	23.24	22.33	22.41
6549	NASDAQ	KELYA	Wed, May 30, 2018	23.08	23.41	22.94	23.00
6548	NASDAQ	KELYA	Tue, May 29, 2018	22.51	23.06	22.50	23.02
6547	NASDAQ	KELYA	Fri, May 25, 2018	23.27	23.46	22.76	22.82
6546	NASDAQ	KELYA	Thu, May 24, 2018	23.60	23.81	23.23	23.29
6545	NASDAQ	KELYA	Wed, May 23, 2018	23.65	23.83	23.44	23.61
6544	NASDAQ	KELYA	Tue, May 22, 2018	24.38	24.89	23.60	23.79
6543	NASDAQ	KELYA	Mon, May 21, 2018	23.46	24.87	23.25	24.26
6542	NASDAQ	KELYA	Fri, May 18, 2018	22.00	22.58	21.84	22.56
6541	NASDAQ	KELYA	Thu, May 17, 2018	22.44	22.49	21.57	21.95
6540	NASDAQ	KELYA	Wed, May 16, 2018	21.62	22.78	21.62	22.40
6539	NASDAQ	KELYA	Tue, May 15, 2018	21.62	22.22	21.44	21.52
6538	NASDAQ	KELYA	Mon, May 14, 2018	24.41	24.41	21.66	21.72
6537	NASDAQ	KELYA	Fri, May 11, 2018	25.10	25.20	24.49	24.50
6536	NASDAQ	KELYA	Thu, May 10, 2018	28.08	28.08	23.64	24.96
6535	NASDAQ	KELYA	Wed, May 9, 2018	30.59	31.03	30.26	30.75
6534	NASDAQ	KELYA	Tue, May 8, 2018	29.60	30.70	29.56	30.54
6533	NASDAQ	KELYA	Mon, May 7, 2018	30.32	30.33	29.84	29.87
6532	NASDAQ	KELYA	Fri, May 4, 2018	29.77	30.55	29.60	30.28
6531	NASDAQ	KELYA	Thu, May 3, 2018	29.68	29.95	29.31	29.90
6530	NASDAQ	KELYA	Wed, May 2, 2018	29.11	29.88	29.11	29.69
6529	NASDAQ	KELYA	Tue, May 1, 2018	29.05	29.17	28.49	29.10
6528	NASDAQ	KELYA	Mon, Apr 30, 2018	30.08	30.08	29.25	29.26
6527	NASDAQ	KELYA	Fri, Apr 27, 2018	30.03	30.29	29.52	29.98
6526	NASDAQ	KELYA	Thu, Apr 26, 2018	29.84	30.45	29.14	29.98
6525	NASDAQ	KELYA	Wed, Apr 25, 2018	29.89	30.23	29.52	29.75
6524	NASDAQ	KELYA	Tue, Apr 24, 2018	30.21	30.51	29.66	29.84
6523	NASDAQ	KELYA	Mon, Apr 23, 2018	30.47	30.73	30.19	30.32
6522	NASDAQ	KELYA	Fri, Apr 20, 2018	31.43	31.66	30.32	30.47
6521	NASDAQ	KELYA	Thu, Apr 19, 2018	30.66	32.31	30.66	31.61
6520	NASDAQ	KELYA	Wed, Apr 18, 2018	30.56	30.90	30.12	30.71
6519	NASDAQ	KELYA	Tue, Apr 17, 2018	30.59	30.91	30.39	30.63
6518	NASDAQ	KELYA	Mon, Apr 16, 2018	30.38	30.75	30.07	30.43
6517	NASDAQ	KELYA	Fri, Apr 13, 2018	30.05	30.51	30.05	30.24
6516	NASDAQ	KELYA	Thu, Apr 12, 2018	30.04	30.36	29.84	29.96
6515	NASDAQ	KELYA	Wed, Apr 11, 2018	30.51	30.51	29.72	29.75
6514	NASDAQ	KELYA	Tue, Apr 10, 2018	29.94	30.94	29.83	30.70
6513	NASDAQ	KELYA	Mon, Apr 9, 2018	29.32	29.76	29.08	29.55
6512	NASDAQ	KELYA	Fri, Apr 6, 2018	29.57	29.82	28.85	29.04
6511	NASDAQ	KELYA	Thu, Apr 5, 2018	29.62	29.75	29.39	29.73
6510	NASDAQ	KELYA	Wed, Apr 4, 2018	29.33	29.77	29.20	29.50
6509	NASDAQ	KELYA	Tue, Apr 3, 2018	28.90	29.80	28.80	29.71
6508	NASDAQ	KELYA	Mon, Apr 2, 2018	29.04	29.40	28.38	28.75
6507	NASDAQ	KELYA	Thu, Mar 29, 2018	28.83	29.37	28.70	29.04
6506	NASDAQ	KELYA	Wed, Mar 28, 2018	28.77	28.97	28.27	28.78
6505	NASDAQ	KELYA	Tue, Mar 27, 2018	29.42	29.70	28.70	28.74
6504	NASDAQ	KELYA	Mon, Mar 26, 2018	29.14	29.55	28.83	29.32
6503	NASDAQ	KELYA	Fri, Mar 23, 2018	29.93	30.02	28.67	28.68
6502	NASDAQ	KELYA	Thu, Mar 22, 2018	30.60	30.75	29.94	29.95
6501	NASDAQ	KELYA	Wed, Mar 21, 2018	30.25	30.99	30.25	30.91
6500	NASDAQ	KELYA	Tue, Mar 20, 2018	30.44	30.89	30.16	30.27
6499	NASDAQ	KELYA	Mon, Mar 19, 2018	30.45	30.50	30.02	30.47
6498	NASDAQ	KELYA	Fri, Mar 16, 2018	30.04	30.67	30.04	30.58
6497	NASDAQ	KELYA	Thu, Mar 15, 2018	30.22	30.37	29.83	30.08
6496	NASDAQ	KELYA	Wed, Mar 14, 2018	30.59	30.59	30.08	30.23
6495	NASDAQ	KELYA	Tue, Mar 13, 2018	30.46	30.70	30.20	30.35
6494	NASDAQ	KELYA	Mon, Mar 12, 2018	30.01	30.41	29.94	30.36
6493	NASDAQ	KELYA	Fri, Mar 9, 2018	29.90	30.34	29.38	29.97
6492	NASDAQ	KELYA	Thu, Mar 8, 2018	29.65	29.71	29.29	29.69
6491	NASDAQ	KELYA	Wed, Mar 7, 2018	28.61	29.79	28.61	29.63
6490	NASDAQ	KELYA	Tue, Mar 6, 2018	28.83	28.96	28.43	28.80
6489	NASDAQ	KELYA	Mon, Mar 5, 2018	28.55	28.88	28.32	28.71
6488	NASDAQ	KELYA	Fri, Mar 2, 2018	28.39	28.91	28.09	28.66
6487	NASDAQ	KELYA	Thu, Mar 1, 2018	29.42	29.51	28.46	28.53
6486	NASDAQ	KELYA	Wed, Feb 28, 2018	30.24	30.44	29.48	29.49
6485	NASDAQ	KELYA	Tue, Feb 27, 2018	29.77	30.30	29.77	30.13
6484	NASDAQ	KELYA	Mon, Feb 26, 2018	29.72	29.82	29.50	29.67
6483	NASDAQ	KELYA	Fri, Feb 23, 2018	30.27	30.35	29.65	29.71
6482	NASDAQ	KELYA	Thu, Feb 22, 2018	30.26	30.71	30.06	30.27
6481	NASDAQ	KELYA	Wed, Feb 21, 2018	29.69	30.58	29.48	30.24
6480	NASDAQ	KELYA	Tue, Feb 20, 2018	29.70	29.97	27.99	29.42
6479	NASDAQ	KELYA	Fri, Feb 16, 2018	29.61	30.19	29.61	29.99
6478	NASDAQ	KELYA	Thu, Feb 15, 2018	29.41	29.75	28.96	29.74
6477	NASDAQ	KELYA	Wed, Feb 14, 2018	28.64	29.35	28.32	29.27
6476	NASDAQ	KELYA	Tue, Feb 13, 2018	28.38	28.91	28.15	28.80
6475	NASDAQ	KELYA	Mon, Feb 12, 2018	27.53	28.78	27.27	28.59
6474	NASDAQ	KELYA	Fri, Feb 9, 2018	28.07	28.07	26.85	27.38
6473	NASDAQ	KELYA	Thu, Feb 8, 2018	29.14	29.14	27.73	27.75
6472	NASDAQ	KELYA	Wed, Feb 7, 2018	29.06	29.50	28.83	29.13
6471	NASDAQ	KELYA	Tue, Feb 6, 2018	28.57	29.79	27.03	29.16
6470	NASDAQ	KELYA	Mon, Feb 5, 2018	28.94	29.56	28.69	29.00
6469	NASDAQ	KELYA	Fri, Feb 2, 2018	28.85	29.63	27.58	29.07
6468	NASDAQ	KELYA	Thu, Feb 1, 2018	28.26	29.07	26.65	28.94
6467	NASDAQ	KELYA	Wed, Jan 31, 2018	28.52	28.72	28.11	28.31
6466	NASDAQ	KELYA	Tue, Jan 30, 2018	28.78	28.91	28.43	28.50
6465	NASDAQ	KELYA	Mon, Jan 29, 2018	29.09	29.09	28.78	28.88
6464	NASDAQ	KELYA	Fri, Jan 26, 2018	29.01	29.22	28.63	29.10
6463	NASDAQ	KELYA	Thu, Jan 25, 2018	28.58	28.94	28.30	28.89
6462	NASDAQ	KELYA	Wed, Jan 24, 2018	28.96	29.05	28.43	28.52
6461	NASDAQ	KELYA	Tue, Jan 23, 2018	29.32	29.33	28.75	28.81
6460	NASDAQ	KELYA	Mon, Jan 22, 2018	29.35	29.48	29.08	29.42
6459	NASDAQ	KELYA	Fri, Jan 19, 2018	28.91	29.63	28.66	29.33
6458	NASDAQ	KELYA	Thu, Jan 18, 2018	28.91	29.12	28.74	29.03
6457	NASDAQ	KELYA	Wed, Jan 17, 2018	28.64	28.93	28.31	28.87
6456	NASDAQ	KELYA	Tue, Jan 16, 2018	28.78	28.86	28.03	28.41
6455	NASDAQ	KELYA	Fri, Jan 12, 2018	28.42	28.80	28.09	28.55
6454	NASDAQ	KELYA	Thu, Jan 11, 2018	28.02	28.51	27.93	28.43
6453	NASDAQ	KELYA	Wed, Jan 10, 2018	27.66	28.03	27.47	28.03
6452	NASDAQ	KELYA	Tue, Jan 9, 2018	27.97	28.05	27.73	27.75
6451	NASDAQ	KELYA	Mon, Jan 8, 2018	27.83	28.16	27.60	27.98
6450	NASDAQ	KELYA	Fri, Jan 5, 2018	27.91	27.91	27.51	27.82
6449	NASDAQ	KELYA	Thu, Jan 4, 2018	27.75	28.02	27.49	27.69
6448	NASDAQ	KELYA	Wed, Jan 3, 2018	27.37	27.75	27.01	27.58
6447	NASDAQ	KELYA	Tue, Jan 2, 2018	27.30	27.83	27.13	27.38
6446	NASDAQ	KELYA	Fri, Dec 29, 2017	27.79	27.80	27.25	27.27
6445	NASDAQ	KELYA	Thu, Dec 28, 2017	27.62	27.80	27.51	27.62
6444	NASDAQ	KELYA	Wed, Dec 27, 2017	28.02	28.02	27.60	27.67
6443	NASDAQ	KELYA	Tue, Dec 26, 2017	28.14	28.34	27.71	27.91
6442	NASDAQ	KELYA	Fri, Dec 22, 2017	28.37	28.64	28.07	28.20
6441	NASDAQ	KELYA	Thu, Dec 21, 2017	28.38	28.66	28.19	28.31
6440	NASDAQ	KELYA	Wed, Dec 20, 2017	28.32	28.68	28.14	28.33
6439	NASDAQ	KELYA	Tue, Dec 19, 2017	28.18	28.64	28.05	28.25
6438	NASDAQ	KELYA	Mon, Dec 18, 2017	28.50	29.17	28.23	28.30
6437	NASDAQ	KELYA	Fri, Dec 15, 2017	27.35	28.68	27.31	28.48
6436	NASDAQ	KELYA	Thu, Dec 14, 2017	27.61	27.81	27.27	27.32
6435	NASDAQ	KELYA	Wed, Dec 13, 2017	27.90	28.34	27.56	27.62
6434	NASDAQ	KELYA	Tue, Dec 12, 2017	28.23	28.76	28.01	28.02
6433	NASDAQ	KELYA	Mon, Dec 11, 2017	28.47	28.47	27.82	28.39
6432	NASDAQ	KELYA	Fri, Dec 8, 2017	28.95	28.96	28.49	28.69
6431	NASDAQ	KELYA	Thu, Dec 7, 2017	29.00	29.00	27.42	28.86
6430	NASDAQ	KELYA	Wed, Dec 6, 2017	29.08	29.30	28.86	28.88
6429	NASDAQ	KELYA	Tue, Dec 5, 2017	29.07	29.38	28.90	29.02
6428	NASDAQ	KELYA	Mon, Dec 4, 2017	29.69	29.69	28.98	29.06
6427	NASDAQ	KELYA	Fri, Dec 1, 2017	29.28	29.28	28.09	28.97
6426	NASDAQ	KELYA	Thu, Nov 30, 2017	30.00	30.04	28.87	29.15
6425	NASDAQ	KELYA	Wed, Nov 29, 2017	30.25	30.37	29.84	29.99
6424	NASDAQ	KELYA	Tue, Nov 28, 2017	30.25	30.76	30.21	30.27
6423	NASDAQ	KELYA	Mon, Nov 27, 2017	30.28	30.58	29.90	30.03
6422	NASDAQ	KELYA	Fri, Nov 24, 2017	30.15	30.15	29.52	29.90
6421	NASDAQ	KELYA	Wed, Nov 22, 2017	30.79	30.87	30.02	30.05
6420	NASDAQ	KELYA	Tue, Nov 21, 2017	30.17	30.93	29.86	30.78
6419	NASDAQ	KELYA	Mon, Nov 20, 2017	28.91	30.16	28.74	30.16
6418	NASDAQ	KELYA	Fri, Nov 17, 2017	28.56	28.93	28.11	28.73
6417	NASDAQ	KELYA	Thu, Nov 16, 2017	28.67	28.96	28.51	28.68
6416	NASDAQ	KELYA	Wed, Nov 15, 2017	28.91	29.14	28.42	28.48
6415	NASDAQ	KELYA	Tue, Nov 14, 2017	29.06	29.14	28.71	28.85
6414	NASDAQ	KELYA	Mon, Nov 13, 2017	28.07	29.30	27.89	29.05
6413	NASDAQ	KELYA	Fri, Nov 10, 2017	28.35	28.54	27.89	28.17
6412	NASDAQ	KELYA	Thu, Nov 9, 2017	28.00	28.80	27.11	28.40
6411	NASDAQ	KELYA	Wed, Nov 8, 2017	27.69	29.17	27.07	28.20
6410	NASDAQ	KELYA	Tue, Nov 7, 2017	26.49	26.62	25.88	26.24
6409	NASDAQ	KELYA	Mon, Nov 6, 2017	26.41	27.31	26.13	26.42
6408	NASDAQ	KELYA	Fri, Nov 3, 2017	26.66	27.12	26.22	26.39
6407	NASDAQ	KELYA	Thu, Nov 2, 2017	26.29	26.78	26.12	26.61
6406	NASDAQ	KELYA	Wed, Nov 1, 2017	26.61	26.61	25.87	26.30
6405	NASDAQ	KELYA	Tue, Oct 31, 2017	26.09	26.60	26.02	26.31
6404	NASDAQ	KELYA	Mon, Oct 30, 2017	26.65	26.81	25.68	26.04
6403	NASDAQ	KELYA	Fri, Oct 27, 2017	26.21	26.72	26.02	26.71
6402	NASDAQ	KELYA	Thu, Oct 26, 2017	25.97	26.40	25.90	26.29
6401	NASDAQ	KELYA	Wed, Oct 25, 2017	25.76	26.08	25.59	25.90
6400	NASDAQ	KELYA	Tue, Oct 24, 2017	25.94	26.13	25.78	25.83
6399	NASDAQ	KELYA	Mon, Oct 23, 2017	26.48	26.60	25.83	25.90
6398	NASDAQ	KELYA	Fri, Oct 20, 2017	26.30	26.58	25.91	26.33
6397	NASDAQ	KELYA	Thu, Oct 19, 2017	25.98	26.15	25.80	26.09
6396	NASDAQ	KELYA	Wed, Oct 18, 2017	25.96	26.22	25.82	26.16
6395	NASDAQ	KELYA	Tue, Oct 17, 2017	26.04	26.16	25.76	25.86
6394	NASDAQ	KELYA	Mon, Oct 16, 2017	26.10	26.28	25.98	26.16
6393	NASDAQ	KELYA	Fri, Oct 13, 2017	26.30	26.30	25.99	26.12
6392	NASDAQ	KELYA	Thu, Oct 12, 2017	26.15	26.31	26.06	26.17
6391	NASDAQ	KELYA	Wed, Oct 11, 2017	26.02	26.24	25.85	26.22
6390	NASDAQ	KELYA	Tue, Oct 10, 2017	26.05	26.22	25.90	25.96
6389	NASDAQ	KELYA	Mon, Oct 9, 2017	26.02	26.31	25.88	25.88
6388	NASDAQ	KELYA	Fri, Oct 6, 2017	26.12	26.30	25.90	26.03
6387	NASDAQ	KELYA	Thu, Oct 5, 2017	25.85	26.21	25.74	26.13
6386	NASDAQ	KELYA	Wed, Oct 4, 2017	25.74	25.99	25.57	25.68
6385	NASDAQ	KELYA	Tue, Oct 3, 2017	25.54	25.94	25.45	25.89
6384	NASDAQ	KELYA	Mon, Oct 2, 2017	25.09	25.61	24.69	25.43
6383	NASDAQ	KELYA	Fri, Sep 29, 2017	25.43	25.48	24.88	25.09
6382	NASDAQ	KELYA	Thu, Sep 28, 2017	25.28	25.47	25.15	25.39
6381	NASDAQ	KELYA	Wed, Sep 27, 2017	24.50	25.45	24.26	25.31
6380	NASDAQ	KELYA	Tue, Sep 26, 2017	24.16	24.62	24.05	24.43
6379	NASDAQ	KELYA	Mon, Sep 25, 2017	23.75	24.17	23.70	24.12
6378	NASDAQ	KELYA	Fri, Sep 22, 2017	23.53	23.95	23.40	23.78
6377	NASDAQ	KELYA	Thu, Sep 21, 2017	23.32	23.55	23.28	23.54
6376	NASDAQ	KELYA	Wed, Sep 20, 2017	22.98	23.44	22.50	23.25
6375	NASDAQ	KELYA	Tue, Sep 19, 2017	22.69	23.02	22.63	22.98
6374	NASDAQ	KELYA	Mon, Sep 18, 2017	22.30	22.77	22.28	22.69
6373	NASDAQ	KELYA	Fri, Sep 15, 2017	22.08	22.41	22.00	22.29
6372	NASDAQ	KELYA	Thu, Sep 14, 2017	22.18	22.26	21.99	22.03
6371	NASDAQ	KELYA	Wed, Sep 13, 2017	22.37	22.58	22.02	22.22
6370	NASDAQ	KELYA	Tue, Sep 12, 2017	22.26	22.57	22.15	22.40
6369	NASDAQ	KELYA	Mon, Sep 11, 2017	22.30	22.48	22.20	22.31
6368	NASDAQ	KELYA	Fri, Sep 8, 2017	21.94	22.28	21.92	22.18
6367	NASDAQ	KELYA	Thu, Sep 7, 2017	21.84	22.01	21.61	22.00
6366	NASDAQ	KELYA	Wed, Sep 6, 2017	21.78	22.08	21.56	21.82
6365	NASDAQ	KELYA	Tue, Sep 5, 2017	21.67	22.04	21.62	21.72
6364	NASDAQ	KELYA	Fri, Sep 1, 2017	21.62	21.93	21.62	21.69
6363	NASDAQ	KELYA	Thu, Aug 31, 2017	21.49	21.66	21.44	21.63
6362	NASDAQ	KELYA	Wed, Aug 30, 2017	21.42	21.65	21.36	21.48
6361	NASDAQ	KELYA	Tue, Aug 29, 2017	21.20	21.48	21.18	21.41
6360	NASDAQ	KELYA	Mon, Aug 28, 2017	21.40	21.52	21.27	21.33
6359	NASDAQ	KELYA	Fri, Aug 25, 2017	21.39	21.49	21.24	21.42
6358	NASDAQ	KELYA	Thu, Aug 24, 2017	21.25	21.40	21.15	21.28
6357	NASDAQ	KELYA	Wed, Aug 23, 2017	21.33	21.36	21.20	21.21
6356	NASDAQ	KELYA	Tue, Aug 22, 2017	21.33	21.51	21.13	21.43
6355	NASDAQ	KELYA	Mon, Aug 21, 2017	21.37	21.68	21.21	21.28
6354	NASDAQ	KELYA	Fri, Aug 18, 2017	21.01	21.53	21.01	21.37
6353	NASDAQ	KELYA	Thu, Aug 17, 2017	21.39	21.58	21.25	21.29
6352	NASDAQ	KELYA	Wed, Aug 16, 2017	21.56	21.69	21.39	21.58
6351	NASDAQ	KELYA	Tue, Aug 15, 2017	21.75	21.86	21.54	21.57
6350	NASDAQ	KELYA	Mon, Aug 14, 2017	21.49	22.38	21.44	21.77
6349	NASDAQ	KELYA	Fri, Aug 11, 2017	21.78	21.83	21.16	21.52
6348	NASDAQ	KELYA	Thu, Aug 10, 2017	22.62	22.73	21.46	21.81
6347	NASDAQ	KELYA	Wed, Aug 9, 2017	23.00	23.73	22.21	22.74
6346	NASDAQ	KELYA	Tue, Aug 8, 2017	21.86	22.30	21.80	22.04
6345	NASDAQ	KELYA	Mon, Aug 7, 2017	22.38	22.39	21.83	21.87
6344	NASDAQ	KELYA	Fri, Aug 4, 2017	22.41	22.47	22.26	22.34
6343	NASDAQ	KELYA	Thu, Aug 3, 2017	22.84	22.84	22.21	22.35
6342	NASDAQ	KELYA	Wed, Aug 2, 2017	23.00	23.00	22.58	22.66
6341	NASDAQ	KELYA	Tue, Aug 1, 2017	22.50	24.00	22.29	22.91
6340	NASDAQ	KELYA	Mon, Jul 31, 2017	22.09	22.52	22.01	22.27
6339	NASDAQ	KELYA	Fri, Jul 28, 2017	22.13	22.28	21.94	22.11
6338	NASDAQ	KELYA	Thu, Jul 27, 2017	22.51	22.51	22.01	22.19
6337	NASDAQ	KELYA	Wed, Jul 26, 2017	22.78	22.78	22.36	22.46
6336	NASDAQ	KELYA	Tue, Jul 25, 2017	22.81	22.91	22.66	22.76
6335	NASDAQ	KELYA	Mon, Jul 24, 2017	23.46	23.47	22.64	22.70
6334	NASDAQ	KELYA	Fri, Jul 21, 2017	23.63	23.63	23.21	23.46
6333	NASDAQ	KELYA	Thu, Jul 20, 2017	23.29	23.56	23.22	23.46
6332	NASDAQ	KELYA	Wed, Jul 19, 2017	23.25	23.36	23.19	23.35
6331	NASDAQ	KELYA	Tue, Jul 18, 2017	23.00	23.29	22.66	23.24
6330	NASDAQ	KELYA	Mon, Jul 17, 2017	22.75	23.09	22.43	23.05
6329	NASDAQ	KELYA	Fri, Jul 14, 2017	22.92	23.03	22.74	22.92
6328	NASDAQ	KELYA	Thu, Jul 13, 2017	22.90	22.95	22.64	22.94
6327	NASDAQ	KELYA	Wed, Jul 12, 2017	22.75	23.26	22.75	22.91
6326	NASDAQ	KELYA	Tue, Jul 11, 2017	22.50	22.71	22.32	22.65
6325	NASDAQ	KELYA	Mon, Jul 10, 2017	22.57	22.88	22.38	22.52
6324	NASDAQ	KELYA	Fri, Jul 7, 2017	22.52	22.62	22.16	22.58
6323	NASDAQ	KELYA	Thu, Jul 6, 2017	22.54	22.72	22.25	22.40
6322	NASDAQ	KELYA	Wed, Jul 5, 2017	22.76	22.87	22.47	22.63
6321	NASDAQ	KELYA	Mon, Jul 3, 2017	22.55	23.10	22.55	22.87
6320	NASDAQ	KELYA	Fri, Jun 30, 2017	22.35	22.51	22.19	22.45
6319	NASDAQ	KELYA	Thu, Jun 29, 2017	22.38	22.39	21.92	22.31
6318	NASDAQ	KELYA	Wed, Jun 28, 2017	22.00	22.49	22.00	22.48
6317	NASDAQ	KELYA	Tue, Jun 27, 2017	22.11	22.18	21.88	21.93
6316	NASDAQ	KELYA	Mon, Jun 26, 2017	22.28	22.38	21.96	22.12
6315	NASDAQ	KELYA	Fri, Jun 23, 2017	22.05	22.33	21.96	22.21
6314	NASDAQ	KELYA	Thu, Jun 22, 2017	22.09	22.17	21.93	22.04
6313	NASDAQ	KELYA	Wed, Jun 21, 2017	22.25	22.34	22.02	22.06
6312	NASDAQ	KELYA	Tue, Jun 20, 2017	22.30	22.33	22.12	22.22
6311	NASDAQ	KELYA	Mon, Jun 19, 2017	22.16	22.45	21.71	22.33
6310	NASDAQ	KELYA	Fri, Jun 16, 2017	21.83	22.38	21.70	22.16
6309	NASDAQ	KELYA	Thu, Jun 15, 2017	22.22	22.47	22.00	22.39
6308	NASDAQ	KELYA	Wed, Jun 14, 2017	22.74	22.74	22.33	22.51
6307	NASDAQ	KELYA	Tue, Jun 13, 2017	22.99	23.02	22.63	22.73
6306	NASDAQ	KELYA	Mon, Jun 12, 2017	22.78	23.56	22.00	22.93
6305	NASDAQ	KELYA	Fri, Jun 9, 2017	23.02	23.48	22.90	23.15
6304	NASDAQ	KELYA	Thu, Jun 8, 2017	22.94	23.49	22.70	23.22
6303	NASDAQ	KELYA	Wed, Jun 7, 2017	22.86	23.74	22.71	23.00
6302	NASDAQ	KELYA	Tue, Jun 6, 2017	22.81	23.09	22.63	22.86
6301	NASDAQ	KELYA	Mon, Jun 5, 2017	23.62	23.62	23.01	23.02
6300	NASDAQ	KELYA	Fri, Jun 2, 2017	23.54	23.72	23.37	23.49
6299	NASDAQ	KELYA	Thu, Jun 1, 2017	23.31	23.93	23.18	23.54
6298	NASDAQ	KELYA	Wed, May 31, 2017	23.07	23.34	22.66	23.23
6297	NASDAQ	KELYA	Tue, May 30, 2017	23.25	23.27	22.87	22.97
6296	NASDAQ	KELYA	Fri, May 26, 2017	23.21	23.29	23.05	23.17
6295	NASDAQ	KELYA	Thu, May 25, 2017	23.64	23.69	23.27	23.29
6294	NASDAQ	KELYA	Wed, May 24, 2017	23.67	23.89	23.55	23.63
6293	NASDAQ	KELYA	Tue, May 23, 2017	23.86	23.88	23.37	23.65
6292	NASDAQ	KELYA	Mon, May 22, 2017	24.26	24.55	23.73	23.90
6291	NASDAQ	KELYA	Fri, May 19, 2017	24.05	24.58	23.82	24.09
6290	NASDAQ	KELYA	Thu, May 18, 2017	24.15	24.70	24.05	24.06
6289	NASDAQ	KELYA	Wed, May 17, 2017	23.52	24.42	23.44	24.18
6288	NASDAQ	KELYA	Tue, May 16, 2017	23.70	23.80	23.38	23.77
6287	NASDAQ	KELYA	Mon, May 15, 2017	22.22	23.82	22.18	23.57
6286	NASDAQ	KELYA	Fri, May 12, 2017	22.86	23.64	22.09	22.12
6285	NASDAQ	KELYA	Thu, May 11, 2017	22.95	24.11	22.04	22.90
6284	NASDAQ	KELYA	Wed, May 10, 2017	22.05	22.14	21.51	21.93
6283	NASDAQ	KELYA	Tue, May 9, 2017	21.74	22.12	21.61	22.06
6282	NASDAQ	KELYA	Mon, May 8, 2017	21.84	22.04	21.57	21.72
6281	NASDAQ	KELYA	Fri, May 5, 2017	22.14	22.14	21.60	21.84
6280	NASDAQ	KELYA	Thu, May 4, 2017	22.24	22.54	21.74	22.02
6279	NASDAQ	KELYA	Wed, May 3, 2017	22.25	22.48	22.03	22.15
6278	NASDAQ	KELYA	Tue, May 2, 2017	22.40	22.48	22.09	22.31
6277	NASDAQ	KELYA	Mon, May 1, 2017	22.35	22.45	22.05	22.39
6276	NASDAQ	KELYA	Fri, Apr 28, 2017	22.73	22.84	22.29	22.32
6275	NASDAQ	KELYA	Thu, Apr 27, 2017	22.41	22.75	22.27	22.72
6274	NASDAQ	KELYA	Wed, Apr 26, 2017	21.87	22.42	21.83	22.39
6273	NASDAQ	KELYA	Tue, Apr 25, 2017	22.22	22.38	21.85	21.85
6272	NASDAQ	KELYA	Mon, Apr 24, 2017	21.96	22.24	21.68	22.22
6271	NASDAQ	KELYA	Fri, Apr 21, 2017	21.64	21.85	21.37	21.65
6270	NASDAQ	KELYA	Thu, Apr 20, 2017	21.45	21.72	21.26	21.70
6269	NASDAQ	KELYA	Wed, Apr 19, 2017	20.84	21.39	20.75	21.35
6268	NASDAQ	KELYA	Tue, Apr 18, 2017	20.55	20.77	20.45	20.75
6267	NASDAQ	KELYA	Mon, Apr 17, 2017	20.56	20.79	20.33	20.61
6266	NASDAQ	KELYA	Thu, Apr 13, 2017	20.75	20.80	20.43	20.48
6265	NASDAQ	KELYA	Wed, Apr 12, 2017	20.88	21.03	20.71	20.79
6264	NASDAQ	KELYA	Tue, Apr 11, 2017	20.55	21.00	20.47	20.93
6263	NASDAQ	KELYA	Mon, Apr 10, 2017	20.37	20.87	20.32	20.67
6262	NASDAQ	KELYA	Fri, Apr 7, 2017	20.66	20.76	20.27	20.35
6261	NASDAQ	KELYA	Thu, Apr 6, 2017	20.66	20.80	20.46	20.79
6260	NASDAQ	KELYA	Wed, Apr 5, 2017	20.83	20.94	20.56	20.70
6259	NASDAQ	KELYA	Tue, Apr 4, 2017	20.86	21.03	20.46	20.68
6258	NASDAQ	KELYA	Mon, Apr 3, 2017	21.99	21.99	20.79	20.88
6257	NASDAQ	KELYA	Fri, Mar 31, 2017	21.42	21.93	21.38	21.86
6256	NASDAQ	KELYA	Thu, Mar 30, 2017	21.27	21.51	21.27	21.37
6255	NASDAQ	KELYA	Wed, Mar 29, 2017	21.21	21.37	21.08	21.31
6254	NASDAQ	KELYA	Tue, Mar 28, 2017	21.18	21.44	21.06	21.28
6253	NASDAQ	KELYA	Mon, Mar 27, 2017	21.00	21.30	20.87	21.26
6252	NASDAQ	KELYA	Fri, Mar 24, 2017	21.59	21.69	21.08	21.11
6251	NASDAQ	KELYA	Thu, Mar 23, 2017	21.46	21.68	21.30	21.55
6250	NASDAQ	KELYA	Wed, Mar 22, 2017	21.48	21.71	21.20	21.39
6249	NASDAQ	KELYA	Tue, Mar 21, 2017	22.23	22.25	21.47	21.49
6248	NASDAQ	KELYA	Mon, Mar 20, 2017	22.24	22.34	21.84	22.09
6247	NASDAQ	KELYA	Fri, Mar 17, 2017	21.82	22.35	21.82	22.25
6246	NASDAQ	KELYA	Thu, Mar 16, 2017	21.70	21.96	21.70	21.88
6245	NASDAQ	KELYA	Wed, Mar 15, 2017	21.61	21.85	21.45	21.68
6244	NASDAQ	KELYA	Tue, Mar 14, 2017	21.41	21.63	21.28	21.54
6243	NASDAQ	KELYA	Mon, Mar 13, 2017	21.51	21.72	21.46	21.56
6242	NASDAQ	KELYA	Fri, Mar 10, 2017	21.39	21.58	21.28	21.51
6241	NASDAQ	KELYA	Thu, Mar 9, 2017	21.23	21.51	21.21	21.29
6240	NASDAQ	KELYA	Wed, Mar 8, 2017	21.41	21.50	21.23	21.31
6239	NASDAQ	KELYA	Tue, Mar 7, 2017	21.40	21.50	21.21	21.37
6238	NASDAQ	KELYA	Mon, Mar 6, 2017	21.37	21.64	21.20	21.57
6237	NASDAQ	KELYA	Fri, Mar 3, 2017	21.43	21.63	21.19	21.54
6236	NASDAQ	KELYA	Thu, Mar 2, 2017	21.80	21.88	21.40	21.43
6235	NASDAQ	KELYA	Wed, Mar 1, 2017	21.71	22.20	21.40	21.88
6234	NASDAQ	KELYA	Tue, Feb 28, 2017	21.48	21.71	21.23	21.38
6233	NASDAQ	KELYA	Mon, Feb 27, 2017	21.56	21.83	21.25	21.52
6232	NASDAQ	KELYA	Fri, Feb 24, 2017	21.30	21.53	21.19	21.52
6231	NASDAQ	KELYA	Thu, Feb 23, 2017	21.76	21.76	21.29	21.56
6230	NASDAQ	KELYA	Wed, Feb 22, 2017	21.70	21.84	21.49	21.70
6229	NASDAQ	KELYA	Tue, Feb 21, 2017	22.01	22.07	21.60	21.75
6228	NASDAQ	KELYA	Fri, Feb 17, 2017	21.91	22.00	21.78	21.99
6227	NASDAQ	KELYA	Thu, Feb 16, 2017	21.94	21.97	21.65	21.93
6226	NASDAQ	KELYA	Wed, Feb 15, 2017	21.60	22.00	21.60	21.95
6225	NASDAQ	KELYA	Tue, Feb 14, 2017	21.59	21.74	21.43	21.68
6224	NASDAQ	KELYA	Mon, Feb 13, 2017	21.90	21.97	21.48	21.65
6223	NASDAQ	KELYA	Fri, Feb 10, 2017	21.49	22.04	21.27	21.72
6222	NASDAQ	KELYA	Thu, Feb 9, 2017	21.04	21.49	21.04	21.31
6221	NASDAQ	KELYA	Wed, Feb 8, 2017	21.22	21.41	21.06	21.12
6220	NASDAQ	KELYA	Tue, Feb 7, 2017	21.63	21.73	21.24	21.26
6219	NASDAQ	KELYA	Mon, Feb 6, 2017	22.43	22.44	21.48	21.62
6218	NASDAQ	KELYA	Fri, Feb 3, 2017	22.50	22.59	22.29	22.42
6217	NASDAQ	KELYA	Thu, Feb 2, 2017	22.61	22.66	22.07	22.25
6216	NASDAQ	KELYA	Wed, Feb 1, 2017	22.47	22.75	22.35	22.42
6215	NASDAQ	KELYA	Tue, Jan 31, 2017	21.96	22.44	21.90	22.39
6214	NASDAQ	KELYA	Mon, Jan 30, 2017	22.27	22.27	21.77	22.03
6213	NASDAQ	KELYA	Fri, Jan 27, 2017	22.46	22.59	22.30	22.49
6212	NASDAQ	KELYA	Thu, Jan 26, 2017	22.70	22.78	22.48	22.59
6211	NASDAQ	KELYA	Wed, Jan 25, 2017	22.72	22.83	22.42	22.66
6210	NASDAQ	KELYA	Tue, Jan 24, 2017	22.43	22.67	22.27	22.48
6209	NASDAQ	KELYA	Mon, Jan 23, 2017	22.42	22.58	22.22	22.38
6208	NASDAQ	KELYA	Fri, Jan 20, 2017	22.30	22.71	22.30	22.45
6207	NASDAQ	KELYA	Thu, Jan 19, 2017	22.76	22.77	22.15	22.31
6206	NASDAQ	KELYA	Wed, Jan 18, 2017	22.48	22.80	22.24	22.76
6205	NASDAQ	KELYA	Tue, Jan 17, 2017	22.61	22.67	22.29	22.37
6204	NASDAQ	KELYA	Fri, Jan 13, 2017	22.64	22.89	22.64	22.84
6203	NASDAQ	KELYA	Thu, Jan 12, 2017	23.05	23.07	22.37	22.56
6202	NASDAQ	KELYA	Wed, Jan 11, 2017	22.55	23.15	22.35	23.10
6201	NASDAQ	KELYA	Tue, Jan 10, 2017	22.23	22.78	22.12	22.52
6200	NASDAQ	KELYA	Mon, Jan 9, 2017	22.45	22.62	21.45	22.23
6199	NASDAQ	KELYA	Fri, Jan 6, 2017	22.80	22.85	22.55	22.60
6198	NASDAQ	KELYA	Thu, Jan 5, 2017	23.25	23.29	22.78	22.78
6197	NASDAQ	KELYA	Wed, Jan 4, 2017	23.10	23.48	22.94	23.40
6196	NASDAQ	KELYA	Tue, Jan 3, 2017	23.09	23.22	22.76	23.11
6195	NASDAQ	KELYA	Fri, Dec 30, 2016	23.29	23.40	22.85	22.92
6194	NASDAQ	KELYA	Thu, Dec 29, 2016	23.45	23.53	23.20	23.30
6193	NASDAQ	KELYA	Wed, Dec 28, 2016	23.05	23.40	22.98	23.35
6192	NASDAQ	KELYA	Tue, Dec 27, 2016	22.84	23.13	22.66	23.00
6191	NASDAQ	KELYA	Fri, Dec 23, 2016	22.89	22.93	22.71	22.88
6190	NASDAQ	KELYA	Thu, Dec 22, 2016	23.15	23.25	22.72	22.88
6189	NASDAQ	KELYA	Wed, Dec 21, 2016	23.12	23.31	22.99	23.05
6188	NASDAQ	KELYA	Tue, Dec 20, 2016	23.48	23.61	23.14	23.22
6187	NASDAQ	KELYA	Mon, Dec 19, 2016	23.08	23.31	22.63	23.29
6186	NASDAQ	KELYA	Fri, Dec 16, 2016	22.87	23.18	22.87	22.87
6185	NASDAQ	KELYA	Thu, Dec 15, 2016	22.91	23.05	22.63	22.91
6184	NASDAQ	KELYA	Wed, Dec 14, 2016	22.59	22.97	22.25	22.79
6183	NASDAQ	KELYA	Tue, Dec 13, 2016	22.64	22.78	22.31	22.59
6182	NASDAQ	KELYA	Mon, Dec 12, 2016	22.40	22.68	22.23	22.57
6181	NASDAQ	KELYA	Fri, Dec 9, 2016	22.33	22.52	21.60	22.49
6180	NASDAQ	KELYA	Thu, Dec 8, 2016	21.41	22.31	21.41	22.16
6179	NASDAQ	KELYA	Wed, Dec 7, 2016	21.18	21.46	20.95	21.42
6178	NASDAQ	KELYA	Tue, Dec 6, 2016	20.68	21.20	20.59	21.13
6177	NASDAQ	KELYA	Mon, Dec 5, 2016	20.27	20.67	19.50	20.65
6176	NASDAQ	KELYA	Fri, Dec 2, 2016	20.10	20.28	20.02	20.13
6175	NASDAQ	KELYA	Thu, Dec 1, 2016	20.10	20.49	19.87	20.06
6174	NASDAQ	KELYA	Wed, Nov 30, 2016	20.77	20.86	20.12	20.14
6173	NASDAQ	KELYA	Tue, Nov 29, 2016	20.54	20.92	20.40	20.54
6172	NASDAQ	KELYA	Mon, Nov 28, 2016	20.93	20.94	20.38	20.44
6171	NASDAQ	KELYA	Fri, Nov 25, 2016	20.87	20.89	20.65	20.88
6170	NASDAQ	KELYA	Wed, Nov 23, 2016	20.79	20.94	20.65	20.71
6169	NASDAQ	KELYA	Tue, Nov 22, 2016	20.50	20.79	20.48	20.79
6168	NASDAQ	KELYA	Mon, Nov 21, 2016	20.64	20.79	20.40	20.51
6167	NASDAQ	KELYA	Fri, Nov 18, 2016	20.60	20.72	20.41	20.60
6166	NASDAQ	KELYA	Thu, Nov 17, 2016	20.28	20.63	20.28	20.50
6165	NASDAQ	KELYA	Wed, Nov 16, 2016	20.03	20.30	19.98	20.24
6164	NASDAQ	KELYA	Tue, Nov 15, 2016	20.10	20.40	19.98	20.03
6163	NASDAQ	KELYA	Mon, Nov 14, 2016	20.00	20.47	19.94	20.17
6162	NASDAQ	KELYA	Fri, Nov 11, 2016	19.59	19.98	19.52	19.90
6161	NASDAQ	KELYA	Thu, Nov 10, 2016	18.89	19.68	18.74	19.47
6160	NASDAQ	KELYA	Wed, Nov 9, 2016	18.06	18.66	18.06	18.54
6159	NASDAQ	KELYA	Tue, Nov 8, 2016	19.20	19.20	18.13	18.15
6158	NASDAQ	KELYA	Mon, Nov 7, 2016	19.50	19.50	18.74	19.16
6157	NASDAQ	KELYA	Fri, Nov 4, 2016	18.91	19.15	18.68	18.72
6156	NASDAQ	KELYA	Thu, Nov 3, 2016	18.88	18.95	18.73	18.88
6155	NASDAQ	KELYA	Wed, Nov 2, 2016	18.55	18.88	18.50	18.81
6154	NASDAQ	KELYA	Tue, Nov 1, 2016	18.77	18.91	18.38	18.49
6153	NASDAQ	KELYA	Mon, Oct 31, 2016	18.43	18.85	18.21	18.73
6152	NASDAQ	KELYA	Fri, Oct 28, 2016	18.39	18.47	18.24	18.28
6151	NASDAQ	KELYA	Thu, Oct 27, 2016	18.63	18.74	18.26	18.32
6150	NASDAQ	KELYA	Wed, Oct 26, 2016	18.67	18.87	18.64	18.67
6149	NASDAQ	KELYA	Tue, Oct 25, 2016	18.83	19.02	18.59	18.77
6148	NASDAQ	KELYA	Mon, Oct 24, 2016	18.66	18.89	18.61	18.88
6147	NASDAQ	KELYA	Fri, Oct 21, 2016	18.46	18.60	18.22	18.46
6146	NASDAQ	KELYA	Thu, Oct 20, 2016	18.44	18.75	18.44	18.52
6145	NASDAQ	KELYA	Wed, Oct 19, 2016	18.72	18.79	18.60	18.61
6144	NASDAQ	KELYA	Tue, Oct 18, 2016	18.98	18.98	18.71	18.72
6143	NASDAQ	KELYA	Mon, Oct 17, 2016	18.60	18.83	18.60	18.79
6142	NASDAQ	KELYA	Fri, Oct 14, 2016	18.76	18.88	18.64	18.68
6141	NASDAQ	KELYA	Thu, Oct 13, 2016	18.92	18.92	18.55	18.59
6140	NASDAQ	KELYA	Wed, Oct 12, 2016	19.04	19.21	18.93	19.01
6139	NASDAQ	KELYA	Tue, Oct 11, 2016	19.42	19.51	18.87	18.99
6138	NASDAQ	KELYA	Mon, Oct 10, 2016	19.37	19.67	19.37	19.46
6137	NASDAQ	KELYA	Fri, Oct 7, 2016	19.68	19.69	19.28	19.32
6136	NASDAQ	KELYA	Thu, Oct 6, 2016	19.57	19.76	19.39	19.53
6135	NASDAQ	KELYA	Wed, Oct 5, 2016	19.39	19.66	18.50	19.52
6134	NASDAQ	KELYA	Tue, Oct 4, 2016	19.34	19.66	19.32	19.39
6133	NASDAQ	KELYA	Mon, Oct 3, 2016	19.08	19.54	19.00	19.42
6132	NASDAQ	KELYA	Fri, Sep 30, 2016	18.98	19.41	18.90	19.22
6131	NASDAQ	KELYA	Thu, Sep 29, 2016	19.20	19.28	18.85	18.87
6130	NASDAQ	KELYA	Wed, Sep 28, 2016	19.07	19.35	19.01	19.35
6129	NASDAQ	KELYA	Tue, Sep 27, 2016	18.84	19.11	18.84	19.05
6128	NASDAQ	KELYA	Mon, Sep 26, 2016	19.11	19.16	18.76	18.91
6127	NASDAQ	KELYA	Fri, Sep 23, 2016	19.50	19.50	19.15	19.29
6126	NASDAQ	KELYA	Thu, Sep 22, 2016	18.98	19.56	18.86	19.55
6125	NASDAQ	KELYA	Wed, Sep 21, 2016	18.35	18.81	18.35	18.80
6124	NASDAQ	KELYA	Tue, Sep 20, 2016	18.41	18.57	18.34	18.41
6123	NASDAQ	KELYA	Mon, Sep 19, 2016	18.33	18.63	18.27	18.41
6122	NASDAQ	KELYA	Fri, Sep 16, 2016	18.13	18.41	18.12	18.34
6121	NASDAQ	KELYA	Thu, Sep 15, 2016	18.05	18.26	18.04	18.09
6120	NASDAQ	KELYA	Wed, Sep 14, 2016	18.32	18.38	18.01	18.05
6119	NASDAQ	KELYA	Tue, Sep 13, 2016	18.58	18.66	18.15	18.29
6118	NASDAQ	KELYA	Mon, Sep 12, 2016	18.65	18.78	18.61	18.69
6117	NASDAQ	KELYA	Fri, Sep 9, 2016	19.21	19.21	18.73	18.73
6116	NASDAQ	KELYA	Thu, Sep 8, 2016	19.35	19.40	19.20	19.34
6115	NASDAQ	KELYA	Wed, Sep 7, 2016	19.25	19.45	19.22	19.44
6114	NASDAQ	KELYA	Tue, Sep 6, 2016	19.44	19.44	19.24	19.27
6113	NASDAQ	KELYA	Fri, Sep 2, 2016	19.45	19.63	19.25	19.48
6112	NASDAQ	KELYA	Thu, Sep 1, 2016	19.08	19.35	19.08	19.35
6111	NASDAQ	KELYA	Wed, Aug 31, 2016	19.31	19.33	19.00	19.12
6110	NASDAQ	KELYA	Tue, Aug 30, 2016	19.30	19.53	19.25	19.33
6109	NASDAQ	KELYA	Mon, Aug 29, 2016	19.37	19.51	19.25	19.31
6108	NASDAQ	KELYA	Fri, Aug 26, 2016	19.68	19.78	19.31	19.48
6107	NASDAQ	KELYA	Thu, Aug 25, 2016	19.46	19.68	19.25	19.65
6106	NASDAQ	KELYA	Wed, Aug 24, 2016	19.35	19.60	19.35	19.47
6105	NASDAQ	KELYA	Tue, Aug 23, 2016	19.58	19.73	19.39	19.41
6104	NASDAQ	KELYA	Mon, Aug 22, 2016	19.12	19.55	18.74	19.42
6103	NASDAQ	KELYA	Fri, Aug 19, 2016	19.25	19.45	19.21	19.23
6102	NASDAQ	KELYA	Thu, Aug 18, 2016	19.16	19.44	18.91	19.41
6101	NASDAQ	KELYA	Wed, Aug 17, 2016	19.13	19.32	19.04	19.20
6100	NASDAQ	KELYA	Tue, Aug 16, 2016	19.31	19.48	19.26	19.29
6099	NASDAQ	KELYA	Mon, Aug 15, 2016	19.24	19.52	19.24	19.35
6098	NASDAQ	KELYA	Fri, Aug 12, 2016	19.09	19.42	18.81	19.26
6097	NASDAQ	KELYA	Thu, Aug 11, 2016	19.21	19.67	19.07	19.19
6096	NASDAQ	KELYA	Wed, Aug 10, 2016	19.62	20.20	18.57	19.07
6095	NASDAQ	KELYA	Tue, Aug 9, 2016	20.61	20.81	20.61	20.75
6094	NASDAQ	KELYA	Mon, Aug 8, 2016	20.60	20.84	20.13	20.67
6093	NASDAQ	KELYA	Fri, Aug 5, 2016	20.35	20.74	20.31	20.58
6092	NASDAQ	KELYA	Thu, Aug 4, 2016	20.32	20.51	19.95	20.19
6091	NASDAQ	KELYA	Wed, Aug 3, 2016	20.13	20.38	19.93	20.37
6090	NASDAQ	KELYA	Tue, Aug 2, 2016	20.39	20.61	19.99	20.10
6089	NASDAQ	KELYA	Mon, Aug 1, 2016	20.39	20.46	20.22	20.34
6088	NASDAQ	KELYA	Fri, Jul 29, 2016	20.36	20.65	20.13	20.47
6087	NASDAQ	KELYA	Thu, Jul 28, 2016	20.82	20.83	20.26	20.31
6086	NASDAQ	KELYA	Wed, Jul 27, 2016	20.85	20.91	20.22	20.86
6085	NASDAQ	KELYA	Tue, Jul 26, 2016	20.63	20.88	20.62	20.83
6084	NASDAQ	KELYA	Mon, Jul 25, 2016	20.82	20.98	20.57	20.68
6083	NASDAQ	KELYA	Fri, Jul 22, 2016	20.80	20.92	20.51	20.82
6082	NASDAQ	KELYA	Thu, Jul 21, 2016	20.42	20.98	20.11	20.82
6081	NASDAQ	KELYA	Wed, Jul 20, 2016	20.45	20.54	20.20	20.36
6080	NASDAQ	KELYA	Tue, Jul 19, 2016	20.51	20.54	20.34	20.38
6079	NASDAQ	KELYA	Mon, Jul 18, 2016	20.30	20.53	20.12	20.49
6078	NASDAQ	KELYA	Fri, Jul 15, 2016	20.39	20.50	20.08	20.32
6077	NASDAQ	KELYA	Thu, Jul 14, 2016	20.43	20.43	20.21	20.25
6076	NASDAQ	KELYA	Wed, Jul 13, 2016	20.40	20.40	20.13	20.24
6075	NASDAQ	KELYA	Tue, Jul 12, 2016	19.90	20.54	19.89	20.25
6074	NASDAQ	KELYA	Mon, Jul 11, 2016	19.87	19.92	19.80	19.84
6073	NASDAQ	KELYA	Fri, Jul 8, 2016	19.39	19.80	19.03	19.73
6072	NASDAQ	KELYA	Thu, Jul 7, 2016	19.21	19.23	19.01	19.11
6071	NASDAQ	KELYA	Wed, Jul 6, 2016	18.77	19.20	18.59	19.09
6070	NASDAQ	KELYA	Tue, Jul 5, 2016	18.84	19.02	18.56	18.95
6069	NASDAQ	KELYA	Fri, Jul 1, 2016	18.91	19.15	18.51	18.91
6068	NASDAQ	KELYA	Thu, Jun 30, 2016	18.64	18.98	18.19	18.97
6067	NASDAQ	KELYA	Wed, Jun 29, 2016	18.55	18.64	18.42	18.53
6066	NASDAQ	KELYA	Tue, Jun 28, 2016	18.47	18.61	18.23	18.30
6065	NASDAQ	KELYA	Mon, Jun 27, 2016	18.84	18.84	18.16	18.27
6064	NASDAQ	KELYA	Fri, Jun 24, 2016	18.98	19.43	18.81	18.89
6063	NASDAQ	KELYA	Thu, Jun 23, 2016	19.82	19.99	19.61	19.85
6062	NASDAQ	KELYA	Wed, Jun 22, 2016	19.83	19.92	19.56	19.57
6061	NASDAQ	KELYA	Tue, Jun 21, 2016	19.86	20.00	19.79	19.81
6060	NASDAQ	KELYA	Mon, Jun 20, 2016	19.61	19.83	19.57	19.75
6059	NASDAQ	KELYA	Fri, Jun 17, 2016	19.16	19.41	19.12	19.33
6058	NASDAQ	KELYA	Thu, Jun 16, 2016	19.09	19.30	18.67	19.21
6057	NASDAQ	KELYA	Wed, Jun 15, 2016	19.36	19.54	19.12	19.30
6056	NASDAQ	KELYA	Tue, Jun 14, 2016	19.18	19.41	19.08	19.31
6055	NASDAQ	KELYA	Mon, Jun 13, 2016	19.15	19.32	19.00	19.19
6054	NASDAQ	KELYA	Fri, Jun 10, 2016	19.36	19.36	19.04	19.13
6053	NASDAQ	KELYA	Thu, Jun 9, 2016	19.69	19.73	19.23	19.46
6052	NASDAQ	KELYA	Wed, Jun 8, 2016	19.54	19.96	19.32	19.85
6051	NASDAQ	KELYA	Tue, Jun 7, 2016	19.40	19.59	19.30	19.52
6050	NASDAQ	KELYA	Mon, Jun 6, 2016	19.35	19.57	19.29	19.40
6049	NASDAQ	KELYA	Fri, Jun 3, 2016	19.50	19.71	19.29	19.33
6048	NASDAQ	KELYA	Thu, Jun 2, 2016	19.66	19.85	19.55	19.67
6047	NASDAQ	KELYA	Wed, Jun 1, 2016	19.82	20.00	19.66	19.79
6046	NASDAQ	KELYA	Tue, May 31, 2016	19.92	19.98	19.60	19.82
6045	NASDAQ	KELYA	Fri, May 27, 2016	19.36	19.85	18.63	19.80
6044	NASDAQ	KELYA	Thu, May 26, 2016	19.26	19.37	18.30	19.32
6043	NASDAQ	KELYA	Wed, May 25, 2016	19.45	19.49	18.70	19.18
6042	NASDAQ	KELYA	Tue, May 24, 2016	18.93	19.49	18.75	19.40
6041	NASDAQ	KELYA	Mon, May 23, 2016	19.17	19.41	18.82	18.85
6040	NASDAQ	KELYA	Fri, May 20, 2016	18.68	19.21	18.64	19.20
6039	NASDAQ	KELYA	Thu, May 19, 2016	18.45	18.77	18.06	18.59
6038	NASDAQ	KELYA	Wed, May 18, 2016	18.43	18.96	18.14	18.61
6037	NASDAQ	KELYA	Tue, May 17, 2016	18.84	19.04	18.25	18.45
6036	NASDAQ	KELYA	Mon, May 16, 2016	19.02	19.11	18.83	18.84
6035	NASDAQ	KELYA	Fri, May 13, 2016	18.92	19.28	18.57	19.05
6034	NASDAQ	KELYA	Thu, May 12, 2016	18.78	19.04	18.43	18.90
6033	NASDAQ	KELYA	Wed, May 11, 2016	18.53	19.65	18.47	18.63
6032	NASDAQ	KELYA	Tue, May 10, 2016	18.40	18.68	18.07	18.39
6031	NASDAQ	KELYA	Mon, May 9, 2016	18.38	18.50	18.06	18.27
6030	NASDAQ	KELYA	Fri, May 6, 2016	18.02	18.50	18.02	18.47
6029	NASDAQ	KELYA	Thu, May 5, 2016	18.45	18.48	18.07	18.13
6028	NASDAQ	KELYA	Wed, May 4, 2016	18.08	18.59	18.08	18.33
6027	NASDAQ	KELYA	Tue, May 3, 2016	18.50	18.94	18.20	18.31
6026	NASDAQ	KELYA	Mon, May 2, 2016	18.74	19.14	18.61	18.73
6025	NASDAQ	KELYA	Fri, Apr 29, 2016	19.04	19.30	18.58	18.77
6024	NASDAQ	KELYA	Thu, Apr 28, 2016	19.31	19.67	19.01	19.04
6023	NASDAQ	KELYA	Wed, Apr 27, 2016	19.26	19.61	18.98	19.30
6022	NASDAQ	KELYA	Tue, Apr 26, 2016	19.01	19.45	18.88	19.33
6021	NASDAQ	KELYA	Mon, Apr 25, 2016	19.05	19.12	18.57	18.88
6020	NASDAQ	KELYA	Fri, Apr 22, 2016	18.61	19.50	18.61	19.03
6019	NASDAQ	KELYA	Thu, Apr 21, 2016	19.43	19.53	17.81	18.75
6018	NASDAQ	KELYA	Wed, Apr 20, 2016	19.70	20.15	19.57	19.90
6017	NASDAQ	KELYA	Tue, Apr 19, 2016	19.53	19.90	19.34	19.72
6016	NASDAQ	KELYA	Mon, Apr 18, 2016	19.46	19.62	19.41	19.44
6015	NASDAQ	KELYA	Fri, Apr 15, 2016	19.32	19.59	19.24	19.53
6014	NASDAQ	KELYA	Thu, Apr 14, 2016	19.34	19.45	19.16	19.38
6013	NASDAQ	KELYA	Wed, Apr 13, 2016	19.30	19.44	19.21	19.41
6012	NASDAQ	KELYA	Tue, Apr 12, 2016	18.95	19.43	18.91	19.14
6011	NASDAQ	KELYA	Mon, Apr 11, 2016	18.65	19.16	18.65	18.95
6010	NASDAQ	KELYA	Fri, Apr 8, 2016	18.54	18.69	18.37	18.57
6009	NASDAQ	KELYA	Thu, Apr 7, 2016	18.36	18.55	18.14	18.39
6008	NASDAQ	KELYA	Wed, Apr 6, 2016	18.50	18.63	18.20	18.47
6007	NASDAQ	KELYA	Tue, Apr 5, 2016	19.20	19.20	19.20	18.47
6006	NASDAQ	KELYA	Mon, Apr 4, 2016	19.31	19.36	19.03	19.20
6005	NASDAQ	KELYA	Fri, Apr 1, 2016	18.98	19.31	18.70	19.22
6004	NASDAQ	KELYA	Thu, Mar 31, 2016	18.68	19.73	18.68	18.60
6003	NASDAQ	KELYA	Wed, Mar 30, 2016	18.25	18.68	18.24	18.60
6002	NASDAQ	KELYA	Tue, Mar 29, 2016	17.63	18.21	17.59	17.63
6001	NASDAQ	KELYA	Mon, Mar 28, 2016	17.62	17.83	17.46	17.77
6000	NASDAQ	KELYA	Thu, Mar 24, 2016	17.47	17.47	17.47	17.56
5999	NASDAQ	KELYA	Wed, Mar 23, 2016	17.59	17.65	17.33	17.47
5998	NASDAQ	KELYA	Tue, Mar 22, 2016	17.62	17.73	17.43	17.70
5997	NASDAQ	KELYA	Mon, Mar 21, 2016	17.73	17.89	17.62	17.66
5996	NASDAQ	KELYA	Fri, Mar 18, 2016	17.84	17.90	17.54	17.69
5995	NASDAQ	KELYA	Thu, Mar 17, 2016	17.31	17.78	17.16	17.75
5994	NASDAQ	KELYA	Wed, Mar 16, 2016	16.64	17.39	16.64	17.30
5993	NASDAQ	KELYA	Tue, Mar 15, 2016	16.98	16.98	16.98	16.80
5992	NASDAQ	KELYA	Mon, Mar 14, 2016	17.10	17.15	16.97	16.98
5991	NASDAQ	KELYA	Fri, Mar 11, 2016	17.16	17.26	17.06	17.20
5990	NASDAQ	KELYA	Thu, Mar 10, 2016	17.66	17.72	16.97	17.65
5989	NASDAQ	KELYA	Wed, Mar 9, 2016	17.58	17.58	17.58	17.65
5988	NASDAQ	KELYA	Tue, Mar 8, 2016	17.72	17.90	17.51	17.84
5987	NASDAQ	KELYA	Mon, Mar 7, 2016	17.60	17.89	17.59	17.84
5986	NASDAQ	KELYA	Fri, Mar 4, 2016	17.70	17.70	17.70	17.59
5985	NASDAQ	KELYA	Thu, Mar 3, 2016	17.40	17.40	17.40	17.70
5984	NASDAQ	KELYA	Wed, Mar 2, 2016	17.46	17.48	17.28	17.41
5983	NASDAQ	KELYA	Tue, Mar 1, 2016	17.23	17.23	17.23	17.41
5982	NASDAQ	KELYA	Mon, Feb 29, 2016	17.55	17.75	17.02	17.23
5981	NASDAQ	KELYA	Fri, Feb 26, 2016	17.08	17.08	17.08	17.48
5980	NASDAQ	KELYA	Thu, Feb 25, 2016	16.92	17.19	16.89	17.08
5979	NASDAQ	KELYA	Wed, Feb 24, 2016	16.77	16.98	16.57	16.87
5978	NASDAQ	KELYA	Tue, Feb 23, 2016	16.84	17.00	16.83	16.86
5977	NASDAQ	KELYA	Mon, Feb 22, 2016	16.98	16.98	16.71	16.81
5976	NASDAQ	KELYA	Fri, Feb 19, 2016	16.64	16.87	16.58	16.70
5975	NASDAQ	KELYA	Thu, Feb 18, 2016	16.59	16.72	16.44	16.67
5974	NASDAQ	KELYA	Wed, Feb 17, 2016	16.53	16.79	16.39	16.44
5973	NASDAQ	KELYA	Tue, Feb 16, 2016	16.22	16.72	15.99	16.38
5972	NASDAQ	KELYA	Fri, Feb 12, 2016	16.04	16.46	16.04	16.42
5971	NASDAQ	KELYA	Thu, Feb 11, 2016	16.14	16.32	15.94	16.11
5970	NASDAQ	KELYA	Wed, Feb 10, 2016	16.66	16.95	16.32	16.32
5969	NASDAQ	KELYA	Tue, Feb 9, 2016	16.50	16.91	16.30	16.68
5968	NASDAQ	KELYA	Mon, Feb 8, 2016	15.82	16.66	15.65	16.62
5967	NASDAQ	KELYA	Fri, Feb 5, 2016	16.36	16.46	15.83	15.90
5966	NASDAQ	KELYA	Thu, Feb 4, 2016	16.50	16.85	16.01	16.51
5965	NASDAQ	KELYA	Wed, Feb 3, 2016	16.12	16.12	15.15	15.49
5964	NASDAQ	KELYA	Tue, Feb 2, 2016	16.06	16.06	15.77	15.86
5963	NASDAQ	KELYA	Mon, Feb 1, 2016	16.41	16.69	16.03	16.27
5962	NASDAQ	KELYA	Fri, Jan 29, 2016	15.96	16.58	15.70	16.58
5961	NASDAQ	KELYA	Thu, Jan 28, 2016	15.83	15.99	15.65	15.87
5960	NASDAQ	KELYA	Wed, Jan 27, 2016	16.12	16.12	15.64	15.71
5959	NASDAQ	KELYA	Tue, Jan 26, 2016	15.59	16.25	15.58	16.15
5958	NASDAQ	KELYA	Mon, Jan 25, 2016	15.89	15.96	15.48	15.55
5957	NASDAQ	KELYA	Fri, Jan 22, 2016	15.95	15.96	15.39	15.92
5956	NASDAQ	KELYA	Thu, Jan 21, 2016	15.95	15.96	15.45	15.64
5955	NASDAQ	KELYA	Wed, Jan 20, 2016	15.34	16.09	15.03	15.96
5954	NASDAQ	KELYA	Tue, Jan 19, 2016	15.70	15.70	15.23	15.49
5953	NASDAQ	KELYA	Fri, Jan 15, 2016	15.18	15.55	14.65	15.44
5952	NASDAQ	KELYA	Thu, Jan 14, 2016	15.25	15.80	14.63	15.55
5951	NASDAQ	KELYA	Wed, Jan 13, 2016	15.71	15.72	14.89	15.09
5950	NASDAQ	KELYA	Tue, Jan 12, 2016	15.29	15.72	15.24	15.62
5949	NASDAQ	KELYA	Mon, Jan 11, 2016	14.91	15.13	14.71	15.07
5948	NASDAQ	KELYA	Fri, Jan 8, 2016	15.37	15.37	14.76	14.78
5947	NASDAQ	KELYA	Thu, Jan 7, 2016	15.08	15.53	15.02	15.21
5946	NASDAQ	KELYA	Wed, Jan 6, 2016	15.60	15.88	15.30	15.39
5945	NASDAQ	KELYA	Tue, Jan 5, 2016	15.68	15.97	15.34	15.73
5944	NASDAQ	KELYA	Mon, Jan 4, 2016	15.90	15.90	15.48	15.64
5943	NASDAQ	KELYA	Thu, Dec 31, 2015	16.36	16.44	16.04	16.15
5942	NASDAQ	KELYA	Wed, Dec 30, 2015	16.39	16.72	16.02	16.46
5941	NASDAQ	KELYA	Tue, Dec 29, 2015	15.86	16.35	15.84	16.34
5940	NASDAQ	KELYA	Mon, Dec 28, 2015	15.61	15.86	15.50	15.79
5939	NASDAQ	KELYA	Thu, Dec 24, 2015	15.75	15.86	15.55	15.69
5938	NASDAQ	KELYA	Wed, Dec 23, 2015	15.80	15.88	15.55	15.78
5937	NASDAQ	KELYA	Tue, Dec 22, 2015	15.53	15.75	14.96	15.74
5936	NASDAQ	KELYA	Mon, Dec 21, 2015	15.46	16.29	14.64	15.49
5935	NASDAQ	KELYA	Fri, Dec 18, 2015	15.84	15.84	15.25	15.30
5934	NASDAQ	KELYA	Thu, Dec 17, 2015	15.98	16.13	15.69	15.86
5933	NASDAQ	KELYA	Wed, Dec 16, 2015	15.14	15.99	15.02	15.94
5932	NASDAQ	KELYA	Tue, Dec 15, 2015	15.07	15.25	14.35	15.10
5931	NASDAQ	KELYA	Mon, Dec 14, 2015	15.28	15.33	14.84	15.04
5930	NASDAQ	KELYA	Fri, Dec 11, 2015	15.28	15.58	15.07	15.27
5929	NASDAQ	KELYA	Thu, Dec 10, 2015	15.58	15.96	15.52	15.55
5928	NASDAQ	KELYA	Wed, Dec 9, 2015	15.89	16.02	15.55	15.66
5927	NASDAQ	KELYA	Tue, Dec 8, 2015	16.08	16.11	15.85	16.00
5926	NASDAQ	KELYA	Mon, Dec 7, 2015	16.21	16.27	15.94	16.19
5925	NASDAQ	KELYA	Fri, Dec 4, 2015	16.79	16.88	16.21	16.35
5924	NASDAQ	KELYA	Thu, Dec 3, 2015	17.01	17.06	16.71	16.83
5923	NASDAQ	KELYA	Wed, Dec 2, 2015	16.95	17.08	16.72	16.99
5922	NASDAQ	KELYA	Tue, Dec 1, 2015	16.84	17.03	16.69	16.94
5921	NASDAQ	KELYA	Mon, Nov 30, 2015	16.88	17.02	16.71	16.83
5920	NASDAQ	KELYA	Fri, Nov 27, 2015	16.78	16.88	16.61	16.87
5919	NASDAQ	KELYA	Wed, Nov 25, 2015	16.73	16.83	16.54	16.82
5918	NASDAQ	KELYA	Tue, Nov 24, 2015	16.40	16.68	16.29	16.66
5917	NASDAQ	KELYA	Mon, Nov 23, 2015	16.56	16.71	16.31	16.52
5916	NASDAQ	KELYA	Fri, Nov 20, 2015	16.70	16.92	16.54	16.64
5915	NASDAQ	KELYA	Thu, Nov 19, 2015	16.59	16.71	16.49	16.62
5914	NASDAQ	KELYA	Wed, Nov 18, 2015	16.40	16.65	16.30	16.56
5913	NASDAQ	KELYA	Tue, Nov 17, 2015	16.38	16.82	16.02	16.40
5912	NASDAQ	KELYA	Mon, Nov 16, 2015	16.28	16.35	15.58	16.32
5911	NASDAQ	KELYA	Fri, Nov 13, 2015	16.35	16.72	16.28	16.35
5910	NASDAQ	KELYA	Thu, Nov 12, 2015	16.50	16.67	16.44	16.50
5909	NASDAQ	KELYA	Wed, Nov 11, 2015	17.00	17.00	16.55	16.73
5908	NASDAQ	KELYA	Tue, Nov 10, 2015	16.90	17.18	16.72	16.97
5907	NASDAQ	KELYA	Mon, Nov 9, 2015	17.38	17.38	16.96	17.04
5906	NASDAQ	KELYA	Fri, Nov 6, 2015	17.16	17.46	16.97	17.35
5905	NASDAQ	KELYA	Thu, Nov 5, 2015	16.82	17.51	16.82	17.17
5904	NASDAQ	KELYA	Wed, Nov 4, 2015	16.21	16.89	15.45	16.84
5903	NASDAQ	KELYA	Tue, Nov 3, 2015	16.29	16.47	16.13	16.36
5902	NASDAQ	KELYA	Mon, Nov 2, 2015	15.86	16.61	15.77	16.39
5901	NASDAQ	KELYA	Fri, Oct 30, 2015	15.95	16.07	15.78	15.80
5900	NASDAQ	KELYA	Thu, Oct 29, 2015	15.85	15.93	15.71	15.88
5899	NASDAQ	KELYA	Wed, Oct 28, 2015	15.24	15.89	15.21	15.83
5898	NASDAQ	KELYA	Tue, Oct 27, 2015	15.51	15.51	15.10	15.23
5897	NASDAQ	KELYA	Mon, Oct 26, 2015	15.83	15.92	15.48	15.56
5896	NASDAQ	KELYA	Fri, Oct 23, 2015	15.81	16.00	15.70	15.91
5895	NASDAQ	KELYA	Thu, Oct 22, 2015	15.51	15.91	15.51	15.72
5894	NASDAQ	KELYA	Wed, Oct 21, 2015	15.69	15.69	15.36	15.47
5893	NASDAQ	KELYA	Tue, Oct 20, 2015	15.56	15.68	15.45	15.68
5892	NASDAQ	KELYA	Mon, Oct 19, 2015	15.35	15.54	15.30	15.52
5891	NASDAQ	KELYA	Fri, Oct 16, 2015	15.72	15.72	15.22	15.48
5890	NASDAQ	KELYA	Thu, Oct 15, 2015	15.41	15.73	15.28	15.72
5889	NASDAQ	KELYA	Wed, Oct 14, 2015	15.72	15.88	15.30	15.38
5888	NASDAQ	KELYA	Tue, Oct 13, 2015	15.68	15.88	15.60	15.70
5887	NASDAQ	KELYA	Mon, Oct 12, 2015	15.52	15.89	15.46	15.77
5886	NASDAQ	KELYA	Fri, Oct 9, 2015	15.51	15.68	15.27	15.58
5885	NASDAQ	KELYA	Thu, Oct 8, 2015	15.11	15.48	15.11	15.47
5884	NASDAQ	KELYA	Wed, Oct 7, 2015	14.73	15.19	14.73	15.18
5883	NASDAQ	KELYA	Tue, Oct 6, 2015	14.71	14.94	14.67	14.70
5882	NASDAQ	KELYA	Mon, Oct 5, 2015	14.16	14.80	13.82	14.75
5881	NASDAQ	KELYA	Fri, Oct 2, 2015	14.01	14.15	13.76	14.12
5880	NASDAQ	KELYA	Thu, Oct 1, 2015	14.13	14.29	13.97	14.21
5879	NASDAQ	KELYA	Wed, Sep 30, 2015	13.89	14.15	13.81	14.14
5878	NASDAQ	KELYA	Tue, Sep 29, 2015	14.00	14.00	13.67	13.75
5877	NASDAQ	KELYA	Mon, Sep 28, 2015	14.05	14.22	13.97	14.00
5876	NASDAQ	KELYA	Fri, Sep 25, 2015	14.32	14.32	13.99	14.12
5875	NASDAQ	KELYA	Thu, Sep 24, 2015	14.12	14.34	14.05	14.22
5874	NASDAQ	KELYA	Wed, Sep 23, 2015	14.31	14.41	14.01	14.25
5873	NASDAQ	KELYA	Tue, Sep 22, 2015	14.20	14.36	14.15	14.32
5872	NASDAQ	KELYA	Mon, Sep 21, 2015	14.47	14.69	14.38	14.40
5871	NASDAQ	KELYA	Fri, Sep 18, 2015	14.41	14.62	14.33	14.36
5870	NASDAQ	KELYA	Thu, Sep 17, 2015	14.60	14.88	14.57	14.66
5869	NASDAQ	KELYA	Wed, Sep 16, 2015	14.43	14.73	14.43	14.63
5868	NASDAQ	KELYA	Tue, Sep 15, 2015	14.28	14.56	14.20	14.44
5867	NASDAQ	KELYA	Mon, Sep 14, 2015	14.27	14.34	14.16	14.21
5866	NASDAQ	KELYA	Fri, Sep 11, 2015	14.11	14.45	14.07	14.29
5865	NASDAQ	KELYA	Thu, Sep 10, 2015	14.19	14.29	14.13	14.23
5864	NASDAQ	KELYA	Wed, Sep 9, 2015	14.33	14.35	14.12	14.20
5863	NASDAQ	KELYA	Tue, Sep 8, 2015	14.43	14.43	14.16	14.18
5862	NASDAQ	KELYA	Fri, Sep 4, 2015	14.24	14.42	14.12	14.16
5861	NASDAQ	KELYA	Thu, Sep 3, 2015	14.46	14.58	14.31	14.43
5860	NASDAQ	KELYA	Wed, Sep 2, 2015	14.31	14.54	14.13	14.41
5859	NASDAQ	KELYA	Tue, Sep 1, 2015	14.19	14.34	14.04	14.18
5858	NASDAQ	KELYA	Mon, Aug 31, 2015	14.13	14.47	14.02	14.45
5857	NASDAQ	KELYA	Fri, Aug 28, 2015	13.95	14.21	13.82	14.20
5856	NASDAQ	KELYA	Thu, Aug 27, 2015	13.78	13.98	13.63	13.97
5855	NASDAQ	KELYA	Wed, Aug 26, 2015	13.87	14.00	13.47	13.75
5854	NASDAQ	KELYA	Tue, Aug 25, 2015	14.17	14.17	13.62	13.65
5853	NASDAQ	KELYA	Mon, Aug 24, 2015	13.70	14.11	13.47	13.74
5852	NASDAQ	KELYA	Fri, Aug 21, 2015	14.50	14.74	14.40	14.48
5851	NASDAQ	KELYA	Thu, Aug 20, 2015	14.68	14.92	14.56	14.76
5850	NASDAQ	KELYA	Wed, Aug 19, 2015	14.96	15.09	14.77	14.83
5849	NASDAQ	KELYA	Tue, Aug 18, 2015	14.84	14.95	14.76	14.91
5848	NASDAQ	KELYA	Mon, Aug 17, 2015	14.78	14.89	14.62	14.88
5847	NASDAQ	KELYA	Fri, Aug 14, 2015	14.44	14.85	14.42	14.81
5846	NASDAQ	KELYA	Thu, Aug 13, 2015	14.60	14.82	14.47	14.50
5845	NASDAQ	KELYA	Wed, Aug 12, 2015	14.65	14.70	14.34	14.57
5844	NASDAQ	KELYA	Tue, Aug 11, 2015	14.51	14.55	14.23	14.40
5843	NASDAQ	KELYA	Mon, Aug 10, 2015	14.06	14.70	14.06	14.64
5842	NASDAQ	KELYA	Fri, Aug 7, 2015	14.01	14.13	13.90	14.11
5841	NASDAQ	KELYA	Thu, Aug 6, 2015	14.30	14.32	13.91	14.06
5840	NASDAQ	KELYA	Wed, Aug 5, 2015	14.49	14.97	14.18	14.38
5839	NASDAQ	KELYA	Tue, Aug 4, 2015	14.80	14.98	14.62	14.73
5838	NASDAQ	KELYA	Mon, Aug 3, 2015	14.93	14.93	14.62	14.78
5837	NASDAQ	KELYA	Fri, Jul 31, 2015	14.97	14.97	14.76	14.94
5836	NASDAQ	KELYA	Thu, Jul 30, 2015	14.70	15.11	14.64	14.96
5835	NASDAQ	KELYA	Wed, Jul 29, 2015	14.34	15.11	14.34	14.79
5834	NASDAQ	KELYA	Tue, Jul 28, 2015	14.57	14.62	14.13	14.44
5833	NASDAQ	KELYA	Mon, Jul 27, 2015	14.61	14.64	14.30	14.47
5832	NASDAQ	KELYA	Fri, Jul 24, 2015	14.58	14.87	14.49	14.73
5831	NASDAQ	KELYA	Thu, Jul 23, 2015	15.15	15.23	14.40	14.52
5830	NASDAQ	KELYA	Wed, Jul 22, 2015	14.78	15.15	14.78	15.08
5829	NASDAQ	KELYA	Tue, Jul 21, 2015	15.03	15.38	14.83	14.86
5828	NASDAQ	KELYA	Mon, Jul 20, 2015	15.18	15.25	15.01	15.05
5827	NASDAQ	KELYA	Fri, Jul 17, 2015	15.33	15.35	15.12	15.18
5826	NASDAQ	KELYA	Thu, Jul 16, 2015	15.26	15.44	15.25	15.30
5825	NASDAQ	KELYA	Wed, Jul 15, 2015	15.30	15.30	15.09	15.15
5824	NASDAQ	KELYA	Tue, Jul 14, 2015	15.18	15.40	15.17	15.32
5823	NASDAQ	KELYA	Mon, Jul 13, 2015	15.19	15.36	15.14	15.18
5822	NASDAQ	KELYA	Fri, Jul 10, 2015	15.23	15.35	15.01	15.14
5821	NASDAQ	KELYA	Thu, Jul 9, 2015	15.21	15.26	14.89	15.04
5820	NASDAQ	KELYA	Wed, Jul 8, 2015	15.12	15.41	14.79	14.99
5819	NASDAQ	KELYA	Tue, Jul 7, 2015	15.48	15.48	15.13	15.20
5818	NASDAQ	KELYA	Mon, Jul 6, 2015	15.48	15.67	15.33	15.51
5817	NASDAQ	KELYA	Thu, Jul 2, 2015	15.64	15.71	15.50	15.59
5816	NASDAQ	KELYA	Wed, Jul 1, 2015	15.52	15.74	15.36	15.65
5815	NASDAQ	KELYA	Tue, Jun 30, 2015	15.29	15.41	15.18	15.35
5814	NASDAQ	KELYA	Mon, Jun 29, 2015	15.59	15.82	15.09	15.11
5813	NASDAQ	KELYA	Fri, Jun 26, 2015	15.70	15.87	15.58	15.82
5812	NASDAQ	KELYA	Thu, Jun 25, 2015	15.58	15.74	15.45	15.64
5811	NASDAQ	KELYA	Wed, Jun 24, 2015	15.46	15.56	15.29	15.48
5810	NASDAQ	KELYA	Tue, Jun 23, 2015	15.47	15.60	15.33	15.46
5809	NASDAQ	KELYA	Mon, Jun 22, 2015	15.36	15.46	15.21	15.43
5808	NASDAQ	KELYA	Fri, Jun 19, 2015	15.12	15.33	15.03	15.28
5807	NASDAQ	KELYA	Thu, Jun 18, 2015	15.04	15.17	15.01	15.09
5806	NASDAQ	KELYA	Wed, Jun 17, 2015	15.08	15.11	14.95	15.03
5805	NASDAQ	KELYA	Tue, Jun 16, 2015	14.95	15.11	14.87	15.07
5804	NASDAQ	KELYA	Mon, Jun 15, 2015	15.18	15.18	14.66	14.96
5803	NASDAQ	KELYA	Fri, Jun 12, 2015	15.28	15.33	15.13	15.24
5802	NASDAQ	KELYA	Thu, Jun 11, 2015	15.28	15.33	15.14	15.28
5801	NASDAQ	KELYA	Wed, Jun 10, 2015	15.12	15.42	15.05	15.27
5800	NASDAQ	KELYA	Tue, Jun 9, 2015	15.27	15.29	15.04	15.10
5799	NASDAQ	KELYA	Mon, Jun 8, 2015	15.28	15.42	15.13	15.26
5798	NASDAQ	KELYA	Fri, Jun 5, 2015	15.28	15.35	15.02	15.35
5797	NASDAQ	KELYA	Thu, Jun 4, 2015	15.33	15.34	15.14	15.32
5796	NASDAQ	KELYA	Wed, Jun 3, 2015	15.29	15.49	15.12	15.39
5795	NASDAQ	KELYA	Tue, Jun 2, 2015	15.24	15.57	15.04	15.27
5794	NASDAQ	KELYA	Mon, Jun 1, 2015	15.56	15.56	15.17	15.33
5793	NASDAQ	KELYA	Fri, May 29, 2015	15.91	15.91	15.50	15.52
5792	NASDAQ	KELYA	Thu, May 28, 2015	16.04	16.04	15.69	15.95
5791	NASDAQ	KELYA	Wed, May 27, 2015	16.04	16.08	15.85	16.06
5790	NASDAQ	KELYA	Tue, May 26, 2015	16.63	16.63	15.93	16.04
5789	NASDAQ	KELYA	Fri, May 22, 2015	16.70	16.88	16.56	16.77
5788	NASDAQ	KELYA	Thu, May 21, 2015	16.75	16.82	16.68	16.70
5787	NASDAQ	KELYA	Wed, May 20, 2015	16.80	16.83	16.67	16.76
5786	NASDAQ	KELYA	Tue, May 19, 2015	16.80	16.89	16.70	16.81
5785	NASDAQ	KELYA	Mon, May 18, 2015	16.53	16.84	16.26	16.76
5784	NASDAQ	KELYA	Fri, May 15, 2015	16.74	16.84	16.45	16.59
5783	NASDAQ	KELYA	Thu, May 14, 2015	16.75	16.94	16.64	16.84
5782	NASDAQ	KELYA	Wed, May 13, 2015	16.55	16.78	16.27	16.76
5781	NASDAQ	KELYA	Tue, May 12, 2015	16.55	16.62	16.11	16.57
5780	NASDAQ	KELYA	Mon, May 11, 2015	16.92	17.07	16.68	16.69
5779	NASDAQ	KELYA	Fri, May 8, 2015	17.10	17.10	16.75	16.96
5778	NASDAQ	KELYA	Thu, May 7, 2015	16.45	17.06	16.35	16.86
5777	NASDAQ	KELYA	Wed, May 6, 2015	15.57	16.60	15.02	16.46
5776	NASDAQ	KELYA	Tue, May 5, 2015	16.80	17.00	16.48	16.74
5775	NASDAQ	KELYA	Mon, May 4, 2015	16.70	17.04	16.70	16.88
5774	NASDAQ	KELYA	Fri, May 1, 2015	16.53	16.74	16.46	16.69
5773	NASDAQ	KELYA	Thu, Apr 30, 2015	16.90	17.07	16.18	16.42
5772	NASDAQ	KELYA	Wed, Apr 29, 2015	16.99	17.46	16.93	17.07
5771	NASDAQ	KELYA	Tue, Apr 28, 2015	17.02	17.32	16.89	17.29
5770	NASDAQ	KELYA	Mon, Apr 27, 2015	17.20	17.27	16.82	17.03
5769	NASDAQ	KELYA	Fri, Apr 24, 2015	17.06	17.51	17.01	17.20
5768	NASDAQ	KELYA	Thu, Apr 23, 2015	17.32	17.52	16.90	17.01
5767	NASDAQ	KELYA	Wed, Apr 22, 2015	17.60	17.60	17.25	17.34
5766	NASDAQ	KELYA	Tue, Apr 21, 2015	17.77	17.77	17.56	17.63
5765	NASDAQ	KELYA	Mon, Apr 20, 2015	17.22	17.71	17.22	17.67
5764	NASDAQ	KELYA	Fri, Apr 17, 2015	17.32	17.40	17.16	17.22
5763	NASDAQ	KELYA	Thu, Apr 16, 2015	17.64	17.86	17.43	17.44
5762	NASDAQ	KELYA	Wed, Apr 15, 2015	17.65	17.79	17.48	17.64
5761	NASDAQ	KELYA	Tue, Apr 14, 2015	17.50	17.69	17.46	17.55
5760	NASDAQ	KELYA	Mon, Apr 13, 2015	17.33	17.67	17.16	17.50
5759	NASDAQ	KELYA	Fri, Apr 10, 2015	17.45	17.45	17.31	17.35
5758	NASDAQ	KELYA	Thu, Apr 9, 2015	17.49	17.62	17.27	17.52
5757	NASDAQ	KELYA	Wed, Apr 8, 2015	17.36	17.71	17.34	17.47
5756	NASDAQ	KELYA	Tue, Apr 7, 2015	17.41	17.50	17.28	17.41
5755	NASDAQ	KELYA	Mon, Apr 6, 2015	17.06	17.61	16.95	17.39
5754	NASDAQ	KELYA	Thu, Apr 2, 2015	17.18	17.50	17.16	17.37
5753	NASDAQ	KELYA	Wed, Apr 1, 2015	17.43	17.53	17.07	17.23
5752	NASDAQ	KELYA	Tue, Mar 31, 2015	17.62	17.62	17.36	17.44
5751	NASDAQ	KELYA	Mon, Mar 30, 2015	17.35	17.85	17.25	17.79
5750	NASDAQ	KELYA	Fri, Mar 27, 2015	17.02	17.35	16.88	17.32
5749	NASDAQ	KELYA	Thu, Mar 26, 2015	16.94	17.17	16.88	17.01
5748	NASDAQ	KELYA	Wed, Mar 25, 2015	17.50	17.50	16.90	17.03
5747	NASDAQ	KELYA	Tue, Mar 24, 2015	17.58	17.81	17.35	17.50
5746	NASDAQ	KELYA	Mon, Mar 23, 2015	17.54	17.85	17.36	17.57
5745	NASDAQ	KELYA	Fri, Mar 20, 2015	17.78	17.88	17.51	17.59
5744	NASDAQ	KELYA	Thu, Mar 19, 2015	17.80	18.07	17.60	17.70
5743	NASDAQ	KELYA	Wed, Mar 18, 2015	17.69	17.93	17.60	17.91
5742	NASDAQ	KELYA	Tue, Mar 17, 2015	17.67	17.85	17.45	17.79
5741	NASDAQ	KELYA	Mon, Mar 16, 2015	17.92	17.95	17.68	17.76
5740	NASDAQ	KELYA	Fri, Mar 13, 2015	17.93	17.95	17.63	17.92
5739	NASDAQ	KELYA	Thu, Mar 12, 2015	17.22	17.99	17.22	17.93
5738	NASDAQ	KELYA	Wed, Mar 11, 2015	17.16	17.25	16.87	17.11
5737	NASDAQ	KELYA	Tue, Mar 10, 2015	17.58	17.83	17.12	17.18
5736	NASDAQ	KELYA	Mon, Mar 9, 2015	17.45	17.94	17.45	17.80
5735	NASDAQ	KELYA	Fri, Mar 6, 2015	17.48	17.70	17.26	17.44
5734	NASDAQ	KELYA	Thu, Mar 5, 2015	17.88	17.96	17.69	17.80
5733	NASDAQ	KELYA	Wed, Mar 4, 2015	17.90	18.00	17.74	17.88
5732	NASDAQ	KELYA	Tue, Mar 3, 2015	18.09	18.19	17.86	18.00
5731	NASDAQ	KELYA	Mon, Mar 2, 2015	17.33	18.22	17.33	18.21
5730	NASDAQ	KELYA	Fri, Feb 27, 2015	17.84	18.09	17.28	17.31
5729	NASDAQ	KELYA	Thu, Feb 26, 2015	17.90	18.01	17.81	17.93
5728	NASDAQ	KELYA	Wed, Feb 25, 2015	17.78	18.20	17.70	17.90
5727	NASDAQ	KELYA	Tue, Feb 24, 2015	17.33	17.86	17.08	17.82
5726	NASDAQ	KELYA	Mon, Feb 23, 2015	17.59	17.62	17.13	17.40
5725	NASDAQ	KELYA	Fri, Feb 20, 2015	17.58	17.68	17.23	17.68
5724	NASDAQ	KELYA	Thu, Feb 19, 2015	17.64	17.73	17.38	17.59
5723	NASDAQ	KELYA	Wed, Feb 18, 2015	17.90	17.96	17.57	17.74
5722	NASDAQ	KELYA	Tue, Feb 17, 2015	18.06	18.22	17.82	17.98
5721	NASDAQ	KELYA	Fri, Feb 13, 2015	17.98	18.20	17.78	18.00
5720	NASDAQ	KELYA	Thu, Feb 12, 2015	17.99	18.07	17.95	17.99
5719	NASDAQ	KELYA	Wed, Feb 11, 2015	17.79	18.00	17.60	17.65
5718	NASDAQ	KELYA	Tue, Feb 10, 2015	18.00	18.00	17.71	17.81
5717	NASDAQ	KELYA	Mon, Feb 9, 2015	17.61	18.06	17.20	17.86
5716	NASDAQ	KELYA	Fri, Feb 6, 2015	17.68	17.80	17.53	17.73
5715	NASDAQ	KELYA	Thu, Feb 5, 2015	17.55	17.75	17.45	17.59
5714	NASDAQ	KELYA	Wed, Feb 4, 2015	17.21	17.86	17.11	17.52
5713	NASDAQ	KELYA	Tue, Feb 3, 2015	17.10	17.50	16.98	17.24
5712	NASDAQ	KELYA	Mon, Feb 2, 2015	16.91	17.14	16.22	17.06
5711	NASDAQ	KELYA	Fri, Jan 30, 2015	16.41	17.19	16.41	16.90
5710	NASDAQ	KELYA	Thu, Jan 29, 2015	16.30	16.77	15.40	16.60
5709	NASDAQ	KELYA	Wed, Jan 28, 2015	16.06	16.28	15.51	15.60
5708	NASDAQ	KELYA	Tue, Jan 27, 2015	15.78	16.08	15.66	15.93
5707	NASDAQ	KELYA	Mon, Jan 26, 2015	15.98	16.12	15.65	16.02
5706	NASDAQ	KELYA	Fri, Jan 23, 2015	15.93	16.04	15.57	15.94
5705	NASDAQ	KELYA	Thu, Jan 22, 2015	15.37	16.00	15.10	16.00
5704	NASDAQ	KELYA	Wed, Jan 21, 2015	15.32	15.40	15.10	15.32
5703	NASDAQ	KELYA	Tue, Jan 20, 2015	15.62	15.70	15.28	15.46
5702	NASDAQ	KELYA	Fri, Jan 16, 2015	15.38	15.71	15.38	15.66
5701	NASDAQ	KELYA	Thu, Jan 15, 2015	15.60	15.60	15.33	15.43
5700	NASDAQ	KELYA	Wed, Jan 14, 2015	15.39	15.68	15.17	15.61
5699	NASDAQ	KELYA	Tue, Jan 13, 2015	15.63	15.93	15.40	15.62
5698	NASDAQ	KELYA	Mon, Jan 12, 2015	15.56	15.57	15.33	15.54
5697	NASDAQ	KELYA	Fri, Jan 9, 2015	15.43	15.67	15.42	15.60
5696	NASDAQ	KELYA	Thu, Jan 8, 2015	16.02	16.12	15.47	15.70
5695	NASDAQ	KELYA	Wed, Jan 7, 2015	15.87	16.18	15.53	15.84
5694	NASDAQ	KELYA	Tue, Jan 6, 2015	16.33	16.53	15.63	15.79
5693	NASDAQ	KELYA	Mon, Jan 5, 2015	16.56	16.67	16.14	16.37
5692	NASDAQ	KELYA	Fri, Jan 2, 2015	17.15	17.27	16.46	16.74
5691	NASDAQ	KELYA	Wed, Dec 31, 2014	17.17	17.55	16.96	17.02
5690	NASDAQ	KELYA	Tue, Dec 30, 2014	17.10	17.27	16.91	17.14
5689	NASDAQ	KELYA	Mon, Dec 29, 2014	16.94	17.20	16.63	17.16
5688	NASDAQ	KELYA	Fri, Dec 26, 2014	17.38	17.45	16.92	17.00
5687	NASDAQ	KELYA	Wed, Dec 24, 2014	17.23	17.42	16.83	17.38
5686	NASDAQ	KELYA	Tue, Dec 23, 2014	16.83	17.38	16.74	17.16
5685	NASDAQ	KELYA	Mon, Dec 22, 2014	16.50	16.85	16.30	16.77
5684	NASDAQ	KELYA	Fri, Dec 19, 2014	16.45	16.70	16.29	16.56
5683	NASDAQ	KELYA	Thu, Dec 18, 2014	16.40	16.53	16.20	16.47
5682	NASDAQ	KELYA	Wed, Dec 17, 2014	15.77	16.24	15.21	16.18
5681	NASDAQ	KELYA	Tue, Dec 16, 2014	16.00	16.29	15.61	15.72
5680	NASDAQ	KELYA	Mon, Dec 15, 2014	15.79	16.30	15.79	16.04
5679	NASDAQ	KELYA	Fri, Dec 12, 2014	15.88	16.29	15.60	15.75
5678	NASDAQ	KELYA	Thu, Dec 11, 2014	16.17	16.50	15.97	16.09
5677	NASDAQ	KELYA	Wed, Dec 10, 2014	16.50	16.54	16.00	16.06
5676	NASDAQ	KELYA	Tue, Dec 9, 2014	15.91	16.53	15.77	16.51
5675	NASDAQ	KELYA	Mon, Dec 8, 2014	16.15	16.61	15.90	16.10
5674	NASDAQ	KELYA	Fri, Dec 5, 2014	15.45	16.34	15.45	16.25
5673	NASDAQ	KELYA	Thu, Dec 4, 2014	15.66	15.66	15.31	15.36
5672	NASDAQ	KELYA	Wed, Dec 3, 2014	15.37	15.94	15.21	15.69
5671	NASDAQ	KELYA	Tue, Dec 2, 2014	15.21	15.55	15.10	15.38
5670	NASDAQ	KELYA	Mon, Dec 1, 2014	15.34	15.50	15.16	15.20
5669	NASDAQ	KELYA	Fri, Nov 28, 2014	15.50	15.71	15.41	15.44
5668	NASDAQ	KELYA	Wed, Nov 26, 2014	15.60	15.67	15.41	15.67
5667	NASDAQ	KELYA	Tue, Nov 25, 2014	16.00	16.12	15.51	15.67
5666	NASDAQ	KELYA	Mon, Nov 24, 2014	15.91	16.14	15.87	15.94
5665	NASDAQ	KELYA	Fri, Nov 21, 2014	15.97	16.12	15.75	15.91
5664	NASDAQ	KELYA	Thu, Nov 20, 2014	15.37	15.81	15.32	15.73
5663	NASDAQ	KELYA	Wed, Nov 19, 2014	15.62	15.62	15.35	15.47
5662	NASDAQ	KELYA	Tue, Nov 18, 2014	15.08	15.61	15.01	15.59
5661	NASDAQ	KELYA	Mon, Nov 17, 2014	15.36	15.58	14.74	15.08
5660	NASDAQ	KELYA	Fri, Nov 14, 2014	15.43	15.57	15.35	15.42
5659	NASDAQ	KELYA	Thu, Nov 13, 2014	15.55	15.65	15.48	15.48
5658	NASDAQ	KELYA	Wed, Nov 12, 2014	16.30	16.30	15.15	15.64
5657	NASDAQ	KELYA	Tue, Nov 11, 2014	15.62	15.77	15.16	15.18
5656	NASDAQ	KELYA	Mon, Nov 10, 2014	15.55	15.71	15.34	15.63
5655	NASDAQ	KELYA	Fri, Nov 7, 2014	15.53	15.80	15.45	15.52
5654	NASDAQ	KELYA	Thu, Nov 6, 2014	15.51	15.89	15.49	15.55
5653	NASDAQ	KELYA	Wed, Nov 5, 2014	16.02	16.29	14.79	15.56
5652	NASDAQ	KELYA	Tue, Nov 4, 2014	17.25	17.61	17.10	17.29
5651	NASDAQ	KELYA	Mon, Nov 3, 2014	17.60	17.79	17.26	17.36
5650	NASDAQ	KELYA	Fri, Oct 31, 2014	17.81	17.81	17.00	17.63
5649	NASDAQ	KELYA	Thu, Oct 30, 2014	17.29	17.53	17.16	17.41
5648	NASDAQ	KELYA	Wed, Oct 29, 2014	17.57	17.72	17.23	17.41
5647	NASDAQ	KELYA	Tue, Oct 28, 2014	16.79	17.57	16.70	17.53
5646	NASDAQ	KELYA	Mon, Oct 27, 2014	16.47	16.75	16.28	16.67
5645	NASDAQ	KELYA	Fri, Oct 24, 2014	16.53	16.84	16.28	16.67
5644	NASDAQ	KELYA	Thu, Oct 23, 2014	16.34	16.73	16.31	16.50
5643	NASDAQ	KELYA	Wed, Oct 22, 2014	16.41	16.58	16.18	16.21
5642	NASDAQ	KELYA	Tue, Oct 21, 2014	16.27	16.61	16.17	16.43
5641	NASDAQ	KELYA	Mon, Oct 20, 2014	16.03	16.35	16.00	16.24
5640	NASDAQ	KELYA	Fri, Oct 17, 2014	16.45	16.45	16.02	16.08
5639	NASDAQ	KELYA	Thu, Oct 16, 2014	16.11	16.40	16.08	16.21
5638	NASDAQ	KELYA	Wed, Oct 15, 2014	16.09	16.52	15.87	16.39
5637	NASDAQ	KELYA	Tue, Oct 14, 2014	16.12	16.80	16.12	16.36
5636	NASDAQ	KELYA	Mon, Oct 13, 2014	15.81	16.42	15.70	16.05
5635	NASDAQ	KELYA	Fri, Oct 10, 2014	15.79	16.06	15.64	15.82
5634	NASDAQ	KELYA	Thu, Oct 9, 2014	16.36	16.36	15.85	15.91
5633	NASDAQ	KELYA	Wed, Oct 8, 2014	15.70	16.39	15.61	16.36
5632	NASDAQ	KELYA	Tue, Oct 7, 2014	15.95	16.05	15.68	15.76
5631	NASDAQ	KELYA	Mon, Oct 6, 2014	15.94	16.26	15.92	16.03
5630	NASDAQ	KELYA	Fri, Oct 3, 2014	15.70	16.02	15.39	15.85
5629	NASDAQ	KELYA	Thu, Oct 2, 2014	15.33	15.66	15.30	15.55
5628	NASDAQ	KELYA	Wed, Oct 1, 2014	15.64	15.64	15.28	15.37
5627	NASDAQ	KELYA	Tue, Sep 30, 2014	15.75	15.81	15.63	15.67
5626	NASDAQ	KELYA	Mon, Sep 29, 2014	15.96	16.20	15.62	15.81
5625	NASDAQ	KELYA	Fri, Sep 26, 2014	15.91	16.20	15.77	16.19
5624	NASDAQ	KELYA	Thu, Sep 25, 2014	16.17	16.38	15.71	15.90
5623	NASDAQ	KELYA	Wed, Sep 24, 2014	16.28	16.44	16.14	16.23
5622	NASDAQ	KELYA	Tue, Sep 23, 2014	16.18	16.41	16.08	16.29
5621	NASDAQ	KELYA	Mon, Sep 22, 2014	16.64	16.86	16.18	16.27
5620	NASDAQ	KELYA	Fri, Sep 19, 2014	16.95	17.04	16.53	16.76
5619	NASDAQ	KELYA	Thu, Sep 18, 2014	16.89	17.00	16.67	16.81
5618	NASDAQ	KELYA	Wed, Sep 17, 2014	16.92	17.15	16.72	16.83
5617	NASDAQ	KELYA	Tue, Sep 16, 2014	17.00	17.07	16.91	16.96
5616	NASDAQ	KELYA	Mon, Sep 15, 2014	17.23	17.23	17.00	17.03
5615	NASDAQ	KELYA	Fri, Sep 12, 2014	17.30	17.40	16.94	17.21
5614	NASDAQ	KELYA	Thu, Sep 11, 2014	17.42	17.54	17.20	17.29
5613	NASDAQ	KELYA	Wed, Sep 10, 2014	17.34	17.61	17.28	17.48
5612	NASDAQ	KELYA	Tue, Sep 9, 2014	17.60	17.60	17.26	17.36
5611	NASDAQ	KELYA	Mon, Sep 8, 2014	17.32	17.62	17.19	17.60
5610	NASDAQ	KELYA	Fri, Sep 5, 2014	17.21	17.41	17.11	17.32
5609	NASDAQ	KELYA	Thu, Sep 4, 2014	17.02	17.38	16.97	17.30
5608	NASDAQ	KELYA	Wed, Sep 3, 2014	17.04	17.15	16.92	17.00
5607	NASDAQ	KELYA	Tue, Sep 2, 2014	16.73	17.18	16.61	16.91
5606	NASDAQ	KELYA	Fri, Aug 29, 2014	16.39	16.77	16.33	16.71
5605	NASDAQ	KELYA	Thu, Aug 28, 2014	16.43	16.49	16.24	16.35
5604	NASDAQ	KELYA	Wed, Aug 27, 2014	16.60	16.69	16.38	16.56
5603	NASDAQ	KELYA	Tue, Aug 26, 2014	16.13	16.60	16.12	16.58
5602	NASDAQ	KELYA	Mon, Aug 25, 2014	16.29	16.29	16.05	16.12
5601	NASDAQ	KELYA	Fri, Aug 22, 2014	16.27	16.29	16.08	16.19
5600	NASDAQ	KELYA	Thu, Aug 21, 2014	16.27	16.38	16.04	16.22
5599	NASDAQ	KELYA	Wed, Aug 20, 2014	16.41	16.41	16.13	16.33
5598	NASDAQ	KELYA	Tue, Aug 19, 2014	16.11	16.62	16.04	16.47
5597	NASDAQ	KELYA	Mon, Aug 18, 2014	16.05	16.15	15.89	16.06
5596	NASDAQ	KELYA	Fri, Aug 15, 2014	16.25	16.25	15.70	15.94
5595	NASDAQ	KELYA	Thu, Aug 14, 2014	15.64	16.21	15.64	16.11
5594	NASDAQ	KELYA	Wed, Aug 13, 2014	15.96	16.21	15.86	15.91
5593	NASDAQ	KELYA	Tue, Aug 12, 2014	15.43	15.96	15.36	15.94
5592	NASDAQ	KELYA	Mon, Aug 11, 2014	15.83	16.09	15.39	15.55
5591	NASDAQ	KELYA	Fri, Aug 8, 2014	15.35	15.74	15.34	15.68
5590	NASDAQ	KELYA	Thu, Aug 7, 2014	15.73	15.85	15.28	15.37
5589	NASDAQ	KELYA	Wed, Aug 6, 2014	15.54	16.09	14.86	15.76
5588	NASDAQ	KELYA	Tue, Aug 5, 2014	16.01	16.40	15.97	16.14
5587	NASDAQ	KELYA	Mon, Aug 4, 2014	16.01	16.14	15.81	16.09
5586	NASDAQ	KELYA	Fri, Aug 1, 2014	15.97	16.03	15.80	16.01
5585	NASDAQ	KELYA	Thu, Jul 31, 2014	16.20	16.34	15.79	15.94
5584	NASDAQ	KELYA	Wed, Jul 30, 2014	16.37	16.51	16.23	16.38
5583	NASDAQ	KELYA	Tue, Jul 29, 2014	16.26	16.44	16.19	16.26
5582	NASDAQ	KELYA	Mon, Jul 28, 2014	16.52	16.55	16.15	16.16
5581	NASDAQ	KELYA	Fri, Jul 25, 2014	16.61	16.71	16.48	16.56
5580	NASDAQ	KELYA	Thu, Jul 24, 2014	16.88	17.10	16.62	16.69
5579	NASDAQ	KELYA	Wed, Jul 23, 2014	16.78	16.93	16.68	16.83
5578	NASDAQ	KELYA	Tue, Jul 22, 2014	16.67	17.03	16.61	16.74
5577	NASDAQ	KELYA	Mon, Jul 21, 2014	16.65	16.65	16.42	16.56
5576	NASDAQ	KELYA	Fri, Jul 18, 2014	16.22	16.80	16.21	16.75
5575	NASDAQ	KELYA	Thu, Jul 17, 2014	16.43	16.69	16.14	16.29
5574	NASDAQ	KELYA	Wed, Jul 16, 2014	16.62	16.79	16.43	16.49
5573	NASDAQ	KELYA	Tue, Jul 15, 2014	16.80	16.91	16.50	16.59
5572	NASDAQ	KELYA	Mon, Jul 14, 2014	16.77	16.91	16.59	16.76
5571	NASDAQ	KELYA	Fri, Jul 11, 2014	16.44	16.63	16.44	16.52
5570	NASDAQ	KELYA	Thu, Jul 10, 2014	17.01	17.29	16.41	16.53
5569	NASDAQ	KELYA	Wed, Jul 9, 2014	17.47	17.61	17.20	17.28
5568	NASDAQ	KELYA	Tue, Jul 8, 2014	17.30	17.46	17.12	17.45
5567	NASDAQ	KELYA	Mon, Jul 7, 2014	17.86	17.93	17.25	17.31
5566	NASDAQ	KELYA	Thu, Jul 3, 2014	17.51	18.00	17.26	17.98
5565	NASDAQ	KELYA	Wed, Jul 2, 2014	17.64	17.71	17.37	17.48
5564	NASDAQ	KELYA	Tue, Jul 1, 2014	17.26	17.65	17.26	17.57
5563	NASDAQ	KELYA	Mon, Jun 30, 2014	17.32	17.34	17.11	17.17
5562	NASDAQ	KELYA	Fri, Jun 27, 2014	17.07	17.35	17.07	17.29
5561	NASDAQ	KELYA	Thu, Jun 26, 2014	17.45	17.47	17.05	17.19
5560	NASDAQ	KELYA	Wed, Jun 25, 2014	17.56	17.89	17.27	17.42
5559	NASDAQ	KELYA	Tue, Jun 24, 2014	17.47	17.86	17.45	17.68
5558	NASDAQ	KELYA	Mon, Jun 23, 2014	17.70	17.82	17.32	17.48
5557	NASDAQ	KELYA	Fri, Jun 20, 2014	17.72	17.88	17.51	17.62
5556	NASDAQ	KELYA	Thu, Jun 19, 2014	17.94	18.07	17.80	17.81
5555	NASDAQ	KELYA	Wed, Jun 18, 2014	18.07	18.16	17.75	17.89
5554	NASDAQ	KELYA	Tue, Jun 17, 2014	17.85	18.19	17.82	18.06
5553	NASDAQ	KELYA	Mon, Jun 16, 2014	17.80	17.91	17.55	17.88
5552	NASDAQ	KELYA	Fri, Jun 13, 2014	17.81	18.01	17.65	17.83
5551	NASDAQ	KELYA	Thu, Jun 12, 2014	18.28	18.44	17.71	17.72
5550	NASDAQ	KELYA	Wed, Jun 11, 2014	18.34	18.49	18.13	18.25
5549	NASDAQ	KELYA	Tue, Jun 10, 2014	18.79	18.79	18.36	18.48
5548	NASDAQ	KELYA	Mon, Jun 9, 2014	18.20	18.83	18.03	18.83
5547	NASDAQ	KELYA	Fri, Jun 6, 2014	18.05	18.17	17.86	18.12
5546	NASDAQ	KELYA	Thu, Jun 5, 2014	17.67	17.95	17.35	17.90
5545	NASDAQ	KELYA	Wed, Jun 4, 2014	17.64	17.81	17.53	17.62
5544	NASDAQ	KELYA	Tue, Jun 3, 2014	17.64	17.77	17.29	17.73
5543	NASDAQ	KELYA	Mon, Jun 2, 2014	17.78	17.89	17.47	17.67
5542	NASDAQ	KELYA	Fri, May 30, 2014	17.98	17.98	17.50	17.76
5541	NASDAQ	KELYA	Thu, May 29, 2014	17.93	18.02	17.75	17.94
5540	NASDAQ	KELYA	Wed, May 28, 2014	18.14	18.14	17.86	17.90
5539	NASDAQ	KELYA	Tue, May 27, 2014	17.95	18.47	17.82	18.11
5538	NASDAQ	KELYA	Fri, May 23, 2014	17.48	17.89	17.45	17.89
5537	NASDAQ	KELYA	Thu, May 22, 2014	17.52	17.94	17.50	17.54
5536	NASDAQ	KELYA	Wed, May 21, 2014	17.75	17.99	17.37	17.52
5535	NASDAQ	KELYA	Tue, May 20, 2014	18.01	18.01	17.62	17.75
5534	NASDAQ	KELYA	Mon, May 19, 2014	18.01	18.27	17.87	18.06
5533	NASDAQ	KELYA	Fri, May 16, 2014	18.27	18.34	18.00	18.18
5532	NASDAQ	KELYA	Thu, May 15, 2014	18.50	18.87	17.93	18.25
5531	NASDAQ	KELYA	Wed, May 14, 2014	19.14	19.14	18.57	18.70
5530	NASDAQ	KELYA	Tue, May 13, 2014	19.78	19.78	18.80	19.11
5529	NASDAQ	KELYA	Mon, May 12, 2014	19.04	19.93	19.04	19.81
5528	NASDAQ	KELYA	Fri, May 9, 2014	19.03	19.24	18.77	19.14
5527	NASDAQ	KELYA	Thu, May 8, 2014	20.04	20.43	19.10	19.16
5526	NASDAQ	KELYA	Wed, May 7, 2014	21.08	21.29	19.25	20.08
5525	NASDAQ	KELYA	Tue, May 6, 2014	20.74	21.04	20.44	20.85
5524	NASDAQ	KELYA	Mon, May 5, 2014	20.83	20.87	20.41	20.82
5523	NASDAQ	KELYA	Fri, May 2, 2014	21.19	21.35	20.83	20.97
5522	NASDAQ	KELYA	Thu, May 1, 2014	20.96	21.42	20.56	21.07
5521	NASDAQ	KELYA	Wed, Apr 30, 2014	20.68	21.12	20.41	21.06
5520	NASDAQ	KELYA	Tue, Apr 29, 2014	20.92	21.08	20.68	20.81
5519	NASDAQ	KELYA	Mon, Apr 28, 2014	21.14	21.39	20.51	20.81
5518	NASDAQ	KELYA	Fri, Apr 25, 2014	21.52	21.76	21.09	21.12
5517	NASDAQ	KELYA	Thu, Apr 24, 2014	21.84	21.86	21.39	21.70
5516	NASDAQ	KELYA	Wed, Apr 23, 2014	21.67	21.76	21.45	21.57
5515	NASDAQ	KELYA	Tue, Apr 22, 2014	21.36	21.69	21.36	21.49
5514	NASDAQ	KELYA	Mon, Apr 21, 2014	21.38	21.53	21.18	21.39
5513	NASDAQ	KELYA	Thu, Apr 17, 2014	21.07	21.58	21.02	21.37
5512	NASDAQ	KELYA	Wed, Apr 16, 2014	21.00	21.33	20.71	21.21
5511	NASDAQ	KELYA	Tue, Apr 15, 2014	21.65	21.65	20.68	20.81
5510	NASDAQ	KELYA	Mon, Apr 14, 2014	22.49	22.49	21.41	21.63
5509	NASDAQ	KELYA	Fri, Apr 11, 2014	22.50	22.79	22.07	22.20
5508	NASDAQ	KELYA	Thu, Apr 10, 2014	23.58	23.64	22.70	22.78
5507	NASDAQ	KELYA	Wed, Apr 9, 2014	23.92	24.14	23.50	23.58
5506	NASDAQ	KELYA	Tue, Apr 8, 2014	23.48	24.09	23.38	23.87
5505	NASDAQ	KELYA	Mon, Apr 7, 2014	23.59	23.69	22.86	23.41
5504	NASDAQ	KELYA	Fri, Apr 4, 2014	24.99	25.04	23.74	23.77
5503	NASDAQ	KELYA	Thu, Apr 3, 2014	25.10	25.31	24.56	24.90
5502	NASDAQ	KELYA	Wed, Apr 2, 2014	24.77	25.17	24.58	25.12
5501	NASDAQ	KELYA	Tue, Apr 1, 2014	23.63	24.83	23.56	24.80
5500	NASDAQ	KELYA	Mon, Mar 31, 2014	23.25	23.78	23.13	23.73
5499	NASDAQ	KELYA	Fri, Mar 28, 2014	23.60	23.92	23.17	23.23
5498	NASDAQ	KELYA	Thu, Mar 27, 2014	23.95	23.95	23.49	23.58
5497	NASDAQ	KELYA	Wed, Mar 26, 2014	24.58	24.59	23.89	23.90
5496	NASDAQ	KELYA	Tue, Mar 25, 2014	24.58	24.80	24.26	24.52
5495	NASDAQ	KELYA	Mon, Mar 24, 2014	24.76	24.79	24.03	24.54
5494	NASDAQ	KELYA	Fri, Mar 21, 2014	24.82	24.85	24.51	24.76
5493	NASDAQ	KELYA	Thu, Mar 20, 2014	24.66	24.83	24.53	24.78
5492	NASDAQ	KELYA	Wed, Mar 19, 2014	24.82	24.89	24.52	24.72
5491	NASDAQ	KELYA	Tue, Mar 18, 2014	24.40	24.83	24.13	24.81
5490	NASDAQ	KELYA	Mon, Mar 17, 2014	24.70	24.80	24.22	24.44
5489	NASDAQ	KELYA	Fri, Mar 14, 2014	24.60	24.97	24.54	24.59
5488	NASDAQ	KELYA	Thu, Mar 13, 2014	25.19	25.20	24.62	24.76
5487	NASDAQ	KELYA	Wed, Mar 12, 2014	24.96	25.21	24.89	25.07
5486	NASDAQ	KELYA	Tue, Mar 11, 2014	25.87	25.87	25.00	25.17
5485	NASDAQ	KELYA	Mon, Mar 10, 2014	25.70	25.92	25.50	25.89
5484	NASDAQ	KELYA	Fri, Mar 7, 2014	25.99	26.17	25.68	25.74
5483	NASDAQ	KELYA	Thu, Mar 6, 2014	25.77	25.99	25.31	25.78
5482	NASDAQ	KELYA	Wed, Mar 5, 2014	25.59	25.66	24.80	25.62
5481	NASDAQ	KELYA	Tue, Mar 4, 2014	25.24	26.00	25.24	25.58
5480	NASDAQ	KELYA	Mon, Mar 3, 2014	24.83	25.16	24.61	24.99
5479	NASDAQ	KELYA	Fri, Feb 28, 2014	24.67	25.22	24.50	25.16
5478	NASDAQ	KELYA	Thu, Feb 27, 2014	24.39	24.71	24.25	24.67
5477	NASDAQ	KELYA	Wed, Feb 26, 2014	24.16	24.62	24.10	24.42
5476	NASDAQ	KELYA	Tue, Feb 25, 2014	24.08	24.37	23.91	24.02
5475	NASDAQ	KELYA	Mon, Feb 24, 2014	24.28	24.38	24.10	24.13
5474	NASDAQ	KELYA	Fri, Feb 21, 2014	24.25	24.37	24.03	24.17
5473	NASDAQ	KELYA	Thu, Feb 20, 2014	23.87	24.28	23.87	24.19
5472	NASDAQ	KELYA	Wed, Feb 19, 2014	23.85	24.15	23.74	23.89
5471	NASDAQ	KELYA	Tue, Feb 18, 2014	23.76	24.06	23.57	23.84
5470	NASDAQ	KELYA	Fri, Feb 14, 2014	23.94	24.11	23.55	23.65
5469	NASDAQ	KELYA	Thu, Feb 13, 2014	23.00	24.07	23.00	24.01
5468	NASDAQ	KELYA	Wed, Feb 12, 2014	23.16	23.30	23.00	23.14
5467	NASDAQ	KELYA	Tue, Feb 11, 2014	23.43	23.47	23.00	23.17
5466	NASDAQ	KELYA	Mon, Feb 10, 2014	23.41	23.96	22.88	23.35
5465	NASDAQ	KELYA	Fri, Feb 7, 2014	23.44	23.94	23.09	23.34
5464	NASDAQ	KELYA	Thu, Feb 6, 2014	22.88	23.47	22.55	23.35
5463	NASDAQ	KELYA	Wed, Feb 5, 2014	22.91	23.10	22.50	22.71
5462	NASDAQ	KELYA	Tue, Feb 4, 2014	22.98	23.28	22.55	23.09
5461	NASDAQ	KELYA	Mon, Feb 3, 2014	24.03	24.26	22.69	22.76
5460	NASDAQ	KELYA	Fri, Jan 31, 2014	24.01	24.41	23.74	23.98
5459	NASDAQ	KELYA	Wed, Jan 29, 2014	23.50	23.85	23.50	23.78
5458	NASDAQ	KELYA	Tue, Jan 28, 2014	23.79	23.88	23.52	23.74
5457	NASDAQ	KELYA	Mon, Jan 27, 2014	24.17	24.23	23.60	23.78
5456	NASDAQ	KELYA	Fri, Jan 24, 2014	25.04	25.07	23.84	23.97
5455	NASDAQ	KELYA	Thu, Jan 23, 2014	25.29	25.32	25.00	25.28
5454	NASDAQ	KELYA	Wed, Jan 22, 2014	25.42	25.46	24.79	25.33
5453	NASDAQ	KELYA	Tue, Jan 21, 2014	25.11	25.40	24.96	25.32
5452	NASDAQ	KELYA	Fri, Jan 17, 2014	25.04	25.19	24.89	25.00
5451	NASDAQ	KELYA	Thu, Jan 16, 2014	25.06	25.10	24.72	25.04
5450	NASDAQ	KELYA	Wed, Jan 15, 2014	24.84	25.06	24.66	25.02
5449	NASDAQ	KELYA	Tue, Jan 14, 2014	24.65	24.93	24.45	24.80
5448	NASDAQ	KELYA	Mon, Jan 13, 2014	24.71	24.81	24.25	24.40
5447	NASDAQ	KELYA	Fri, Jan 10, 2014	24.34	24.78	24.11	24.76
5446	NASDAQ	KELYA	Thu, Jan 9, 2014	24.60	24.69	24.10	24.29
5445	NASDAQ	KELYA	Wed, Jan 8, 2014	24.70	24.71	24.35	24.56
5444	NASDAQ	KELYA	Tue, Jan 7, 2014	24.38	24.89	24.36	24.66
5443	NASDAQ	KELYA	Mon, Jan 6, 2014	24.72	24.72	24.07	24.35
5442	NASDAQ	KELYA	Fri, Jan 3, 2014	24.67	25.04	24.50	24.68
5441	NASDAQ	KELYA	Thu, Jan 2, 2014	24.76	24.76	24.28	24.61
5440	NASDAQ	KELYA	Tue, Dec 31, 2013	25.10	25.14	24.77	24.94
5439	NASDAQ	KELYA	Mon, Dec 30, 2013	25.18	25.33	25.00	25.06
5438	NASDAQ	KELYA	Fri, Dec 27, 2013	25.61	25.82	25.03	25.29
5437	NASDAQ	KELYA	Thu, Dec 26, 2013	25.54	25.69	25.39	25.52
5436	NASDAQ	KELYA	Tue, Dec 24, 2013	25.33	25.69	25.18	25.50
5435	NASDAQ	KELYA	Mon, Dec 23, 2013	25.09	25.37	24.64	25.37
5434	NASDAQ	KELYA	Fri, Dec 20, 2013	23.76	24.60	23.65	24.59
5433	NASDAQ	KELYA	Thu, Dec 19, 2013	23.48	23.91	23.48	23.64
5432	NASDAQ	KELYA	Wed, Dec 18, 2013	23.40	23.69	23.10	23.54
5431	NASDAQ	KELYA	Tue, Dec 17, 2013	23.30	23.44	22.96	23.29
5430	NASDAQ	KELYA	Mon, Dec 16, 2013	23.09	23.53	23.09	23.34
5429	NASDAQ	KELYA	Fri, Dec 13, 2013	23.11	23.17	22.81	22.87
5428	NASDAQ	KELYA	Thu, Dec 12, 2013	22.74	23.12	22.67	23.00
5427	NASDAQ	KELYA	Wed, Dec 11, 2013	23.23	23.23	22.70	22.79
5426	NASDAQ	KELYA	Tue, Dec 10, 2013	23.32	23.63	23.09	23.25
5425	NASDAQ	KELYA	Mon, Dec 9, 2013	23.23	23.62	23.16	23.41
5424	NASDAQ	KELYA	Fri, Dec 6, 2013	23.09	23.49	22.94	23.27
5423	NASDAQ	KELYA	Thu, Dec 5, 2013	23.02	23.17	22.64	22.80
5422	NASDAQ	KELYA	Wed, Dec 4, 2013	22.92	23.22	22.53	23.02
5421	NASDAQ	KELYA	Tue, Dec 3, 2013	22.85	23.11	22.61	23.09
5420	NASDAQ	KELYA	Mon, Dec 2, 2013	23.47	23.61	22.65	22.97
5419	NASDAQ	KELYA	Fri, Nov 29, 2013	23.17	23.49	23.03	23.24
5418	NASDAQ	KELYA	Wed, Nov 27, 2013	22.81	23.06	22.81	23.01
5417	NASDAQ	KELYA	Tue, Nov 26, 2013	22.58	22.92	22.35	22.81
5416	NASDAQ	KELYA	Mon, Nov 25, 2013	22.45	22.79	22.31	22.53
5415	NASDAQ	KELYA	Fri, Nov 22, 2013	22.00	22.36	21.87	22.24
5414	NASDAQ	KELYA	Thu, Nov 21, 2013	21.70	22.00	21.60	21.92
5413	NASDAQ	KELYA	Wed, Nov 20, 2013	21.70	21.79	21.44	21.54
5412	NASDAQ	KELYA	Tue, Nov 19, 2013	21.65	22.05	21.44	21.63
5411	NASDAQ	KELYA	Mon, Nov 18, 2013	21.84	22.07	21.60	21.65
5410	NASDAQ	KELYA	Fri, Nov 15, 2013	21.64	21.77	21.38	21.76
5409	NASDAQ	KELYA	Thu, Nov 14, 2013	21.62	21.75	21.50	21.68
5408	NASDAQ	KELYA	Wed, Nov 13, 2013	21.02	21.63	20.95	21.62
5407	NASDAQ	KELYA	Tue, Nov 12, 2013	20.94	21.21	20.81	21.10
5406	NASDAQ	KELYA	Mon, Nov 11, 2013	20.87	21.07	20.62	20.95
5405	NASDAQ	KELYA	Fri, Nov 8, 2013	20.25	21.02	20.25	20.83
5404	NASDAQ	KELYA	Thu, Nov 7, 2013	21.51	21.51	20.46	20.48
5403	NASDAQ	KELYA	Wed, Nov 6, 2013	21.50	22.25	21.21	21.33
5402	NASDAQ	KELYA	Tue, Nov 5, 2013	21.15	21.15	20.69	20.90
5401	NASDAQ	KELYA	Mon, Nov 4, 2013	20.98	21.32	20.88	21.20
5400	NASDAQ	KELYA	Fri, Nov 1, 2013	20.82	20.99	20.49	20.96
5399	NASDAQ	KELYA	Thu, Oct 31, 2013	20.66	21.11	20.48	20.86
5398	NASDAQ	KELYA	Wed, Oct 30, 2013	20.92	20.99	20.50	20.67
5397	NASDAQ	KELYA	Tue, Oct 29, 2013	20.83	20.97	20.76	20.86
5396	NASDAQ	KELYA	Mon, Oct 28, 2013	20.49	20.88	20.31	20.76
5395	NASDAQ	KELYA	Fri, Oct 25, 2013	20.51	20.73	20.31	20.49
5394	NASDAQ	KELYA	Thu, Oct 24, 2013	20.43	20.63	20.24	20.43
5393	NASDAQ	KELYA	Wed, Oct 23, 2013	20.44	20.72	20.05	20.34
5392	NASDAQ	KELYA	Tue, Oct 22, 2013	20.69	20.94	20.51	20.63
5391	NASDAQ	KELYA	Mon, Oct 21, 2013	20.78	20.92	20.45	20.53
5390	NASDAQ	KELYA	Fri, Oct 18, 2013	20.56	20.67	20.41	20.66
5389	NASDAQ	KELYA	Thu, Oct 17, 2013	20.12	20.40	19.75	20.37
5388	NASDAQ	KELYA	Wed, Oct 16, 2013	19.95	20.21	19.88	20.16
5387	NASDAQ	KELYA	Tue, Oct 15, 2013	19.91	20.09	19.59	19.74
5386	NASDAQ	KELYA	Mon, Oct 14, 2013	19.84	20.12	19.35	20.03
5385	NASDAQ	KELYA	Fri, Oct 11, 2013	18.70	20.03	18.57	20.03
5384	NASDAQ	KELYA	Thu, Oct 10, 2013	18.81	19.08	18.71	18.89
5383	NASDAQ	KELYA	Wed, Oct 9, 2013	18.84	18.89	18.37	18.58
5382	NASDAQ	KELYA	Tue, Oct 8, 2013	19.10	19.45	18.75	18.81
5381	NASDAQ	KELYA	Mon, Oct 7, 2013	19.28	19.37	19.00	19.04
5380	NASDAQ	KELYA	Fri, Oct 4, 2013	19.52	19.73	19.41	19.48
5379	NASDAQ	KELYA	Thu, Oct 3, 2013	19.68	19.68	19.21	19.38
5378	NASDAQ	KELYA	Wed, Oct 2, 2013	19.71	20.00	19.61	19.66
5377	NASDAQ	KELYA	Tue, Oct 1, 2013	19.47	20.08	19.40	19.93
5376	NASDAQ	KELYA	Mon, Sep 30, 2013	19.58	19.73	19.31	19.47
5375	NASDAQ	KELYA	Fri, Sep 27, 2013	19.67	19.87	19.67	19.74
5374	NASDAQ	KELYA	Thu, Sep 26, 2013	20.03	20.04	19.71	19.82
5373	NASDAQ	KELYA	Wed, Sep 25, 2013	19.98	20.26	19.90	20.00
5372	NASDAQ	KELYA	Tue, Sep 24, 2013	20.08	20.33	19.90	19.98
5371	NASDAQ	KELYA	Mon, Sep 23, 2013	20.09	20.30	19.48	20.09
5370	NASDAQ	KELYA	Fri, Sep 20, 2013	20.21	20.46	20.03	20.17
5369	NASDAQ	KELYA	Thu, Sep 19, 2013	20.10	20.31	20.07	20.19
5368	NASDAQ	KELYA	Wed, Sep 18, 2013	19.82	20.09	19.67	20.04
5367	NASDAQ	KELYA	Tue, Sep 17, 2013	19.42	19.89	19.42	19.77
5366	NASDAQ	KELYA	Mon, Sep 16, 2013	19.64	19.64	19.35	19.46
5365	NASDAQ	KELYA	Fri, Sep 13, 2013	19.40	19.40	19.12	19.36
5364	NASDAQ	KELYA	Thu, Sep 12, 2013	19.40	19.53	19.00	19.30
5363	NASDAQ	KELYA	Wed, Sep 11, 2013	19.43	19.60	19.33	19.38
5362	NASDAQ	KELYA	Tue, Sep 10, 2013	19.20	19.55	19.20	19.44
5361	NASDAQ	KELYA	Mon, Sep 9, 2013	18.82	19.36	18.80	19.30
5360	NASDAQ	KELYA	Fri, Sep 6, 2013	18.49	18.84	18.06	18.79
5359	NASDAQ	KELYA	Thu, Sep 5, 2013	18.18	18.49	18.18	18.35
5358	NASDAQ	KELYA	Wed, Sep 4, 2013	18.37	18.50	18.21	18.22
5357	NASDAQ	KELYA	Tue, Sep 3, 2013	18.29	18.52	18.19	18.40
5356	NASDAQ	KELYA	Fri, Aug 30, 2013	18.52	18.52	18.20	18.20
5355	NASDAQ	KELYA	Thu, Aug 29, 2013	18.41	18.58	18.40	18.52
5354	NASDAQ	KELYA	Wed, Aug 28, 2013	18.50	18.67	18.34	18.49
5353	NASDAQ	KELYA	Tue, Aug 27, 2013	18.65	18.85	18.37	18.51
5352	NASDAQ	KELYA	Mon, Aug 26, 2013	18.85	19.04	18.81	18.91
5351	NASDAQ	KELYA	Fri, Aug 23, 2013	19.01	19.20	18.77	18.86
5350	NASDAQ	KELYA	Thu, Aug 22, 2013	18.66	19.24	18.66	18.98
5349	NASDAQ	KELYA	Wed, Aug 21, 2013	18.56	18.80	18.46	18.60
5348	NASDAQ	KELYA	Tue, Aug 20, 2013	18.60	18.88	18.59	18.77
5347	NASDAQ	KELYA	Mon, Aug 19, 2013	18.69	18.85	18.52	18.61
5346	NASDAQ	KELYA	Fri, Aug 16, 2013	18.36	18.83	18.25	18.65
5345	NASDAQ	KELYA	Thu, Aug 15, 2013	18.69	18.90	18.43	18.43
5344	NASDAQ	KELYA	Wed, Aug 14, 2013	19.13	19.32	18.90	18.90
5343	NASDAQ	KELYA	Tue, Aug 13, 2013	19.41	19.41	19.08	19.18
5342	NASDAQ	KELYA	Mon, Aug 12, 2013	19.09	19.46	19.01	19.46
5341	NASDAQ	KELYA	Fri, Aug 9, 2013	19.00	19.30	18.77	19.21
5340	NASDAQ	KELYA	Thu, Aug 8, 2013	19.22	19.22	18.73	19.01
5339	NASDAQ	KELYA	Wed, Aug 7, 2013	19.68	19.80	19.01	19.03
5338	NASDAQ	KELYA	Tue, Aug 6, 2013	19.93	19.95	19.65	19.67
5337	NASDAQ	KELYA	Mon, Aug 5, 2013	19.66	19.96	19.66	19.93
5336	NASDAQ	KELYA	Fri, Aug 2, 2013	19.55	19.72	19.51	19.66
5335	NASDAQ	KELYA	Thu, Aug 1, 2013	19.68	19.91	19.55	19.72
5334	NASDAQ	KELYA	Wed, Jul 31, 2013	19.42	19.68	19.38	19.57
5333	NASDAQ	KELYA	Tue, Jul 30, 2013	19.40	19.55	19.22	19.33
5332	NASDAQ	KELYA	Mon, Jul 29, 2013	19.56	19.63	19.33	19.35
5331	NASDAQ	KELYA	Fri, Jul 26, 2013	19.58	19.67	19.51	19.62
5330	NASDAQ	KELYA	Thu, Jul 25, 2013	19.52	19.79	19.23	19.68
5329	NASDAQ	KELYA	Wed, Jul 24, 2013	19.73	19.73	19.49	19.50
5328	NASDAQ	KELYA	Tue, Jul 23, 2013	19.65	19.72	19.54	19.57
5327	NASDAQ	KELYA	Mon, Jul 22, 2013	19.49	19.69	19.45	19.62
5326	NASDAQ	KELYA	Fri, Jul 19, 2013	18.99	19.55	18.33	19.50
5325	NASDAQ	KELYA	Thu, Jul 18, 2013	18.45	18.98	18.43	18.94
5324	NASDAQ	KELYA	Wed, Jul 17, 2013	18.24	18.45	18.06	18.42
5323	NASDAQ	KELYA	Tue, Jul 16, 2013	18.01	18.09	18.00	18.09
5322	NASDAQ	KELYA	Mon, Jul 15, 2013	18.11	18.11	17.95	18.04
5321	NASDAQ	KELYA	Fri, Jul 12, 2013	17.83	18.01	17.82	17.95
5320	NASDAQ	KELYA	Thu, Jul 11, 2013	17.96	18.05	17.75	17.80
5319	NASDAQ	KELYA	Wed, Jul 10, 2013	17.97	18.06	17.85	17.99
5318	NASDAQ	KELYA	Tue, Jul 9, 2013	17.88	17.94	17.50	17.93
5317	NASDAQ	KELYA	Mon, Jul 8, 2013	17.85	17.87	17.69	17.82
5316	NASDAQ	KELYA	Fri, Jul 5, 2013	17.90	17.90	17.59	17.74
5315	NASDAQ	KELYA	Wed, Jul 3, 2013	17.56	17.72	17.42	17.60
5314	NASDAQ	KELYA	Tue, Jul 2, 2013	17.68	17.79	17.52	17.71
5313	NASDAQ	KELYA	Mon, Jul 1, 2013	17.30	17.76	17.28	17.63
5312	NASDAQ	KELYA	Fri, Jun 28, 2013	17.23	17.56	17.18	17.47
5311	NASDAQ	KELYA	Thu, Jun 27, 2013	17.16	17.43	17.16	17.30
5310	NASDAQ	KELYA	Wed, Jun 26, 2013	17.28	17.44	17.06	17.07
5309	NASDAQ	KELYA	Tue, Jun 25, 2013	17.17	17.19	17.00	17.18
5308	NASDAQ	KELYA	Mon, Jun 24, 2013	17.21	17.39	16.83	17.03
5307	NASDAQ	KELYA	Fri, Jun 21, 2013	17.47	17.59	17.19	17.44
5306	NASDAQ	KELYA	Thu, Jun 20, 2013	17.44	17.58	17.23	17.34
5305	NASDAQ	KELYA	Wed, Jun 19, 2013	17.97	17.97	17.45	17.76
5304	NASDAQ	KELYA	Tue, Jun 18, 2013	17.57	17.99	17.48	17.92
5303	NASDAQ	KELYA	Mon, Jun 17, 2013	17.72	17.75	17.37	17.48
5302	NASDAQ	KELYA	Fri, Jun 14, 2013	17.80	17.80	17.47	17.49
5301	NASDAQ	KELYA	Thu, Jun 13, 2013	17.31	17.85	17.30	17.79
5300	NASDAQ	KELYA	Wed, Jun 12, 2013	17.57	17.73	17.25	17.25
5299	NASDAQ	KELYA	Tue, Jun 11, 2013	17.64	17.75	17.37	17.41
5298	NASDAQ	KELYA	Mon, Jun 10, 2013	17.73	17.94	17.60	17.81
5297	NASDAQ	KELYA	Fri, Jun 7, 2013	17.57	17.79	17.47	17.64
5296	NASDAQ	KELYA	Thu, Jun 6, 2013	17.15	17.43	17.11	17.42
5295	NASDAQ	KELYA	Wed, Jun 5, 2013	17.62	17.68	17.10	17.24
5294	NASDAQ	KELYA	Tue, Jun 4, 2013	18.01	18.10	17.57	17.64
5293	NASDAQ	KELYA	Mon, Jun 3, 2013	17.71	17.99	17.37	17.94
5292	NASDAQ	KELYA	Fri, May 31, 2013	17.60	18.06	17.60	17.71
5291	NASDAQ	KELYA	Thu, May 30, 2013	17.62	17.89	17.62	17.75
5290	NASDAQ	KELYA	Wed, May 29, 2013	17.70	17.85	17.51	17.61
5289	NASDAQ	KELYA	Tue, May 28, 2013	17.74	18.23	17.59	17.87
5288	NASDAQ	KELYA	Fri, May 24, 2013	17.34	17.55	17.11	17.51
5287	NASDAQ	KELYA	Thu, May 23, 2013	17.20	17.52	17.13	17.46
5286	NASDAQ	KELYA	Wed, May 22, 2013	17.62	17.90	17.15	17.31
5285	NASDAQ	KELYA	Tue, May 21, 2013	17.97	18.00	17.61	17.66
5284	NASDAQ	KELYA	Mon, May 20, 2013	17.55	17.99	17.44	17.94
5283	NASDAQ	KELYA	Fri, May 17, 2013	17.07	17.50	16.96	17.50
5282	NASDAQ	KELYA	Thu, May 16, 2013	17.05	17.13	16.79	16.96
5281	NASDAQ	KELYA	Wed, May 15, 2013	16.85	17.05	16.71	17.04
5280	NASDAQ	KELYA	Tue, May 14, 2013	16.71	17.01	16.71	16.95
5279	NASDAQ	KELYA	Mon, May 13, 2013	17.07	17.07	16.65	16.73
5278	NASDAQ	KELYA	Fri, May 10, 2013	16.80	17.10	16.71	17.05
5277	NASDAQ	KELYA	Thu, May 9, 2013	17.09	17.17	16.80	16.81
5276	NASDAQ	KELYA	Wed, May 8, 2013	16.95	17.27	16.60	17.17
5275	NASDAQ	KELYA	Tue, May 7, 2013	16.77	16.80	16.55	16.77
5274	NASDAQ	KELYA	Mon, May 6, 2013	16.66	16.77	16.56	16.77
5273	NASDAQ	KELYA	Fri, May 3, 2013	16.66	16.94	16.61	16.71
5272	NASDAQ	KELYA	Thu, May 2, 2013	16.37	16.60	16.32	16.45
5271	NASDAQ	KELYA	Wed, May 1, 2013	16.93	16.93	16.32	16.33
5270	NASDAQ	KELYA	Tue, Apr 30, 2013	17.04	17.08	16.87	17.02
5269	NASDAQ	KELYA	Mon, Apr 29, 2013	16.64	17.10	16.60	16.98
5268	NASDAQ	KELYA	Fri, Apr 26, 2013	17.12	17.12	16.60	16.64
5267	NASDAQ	KELYA	Thu, Apr 25, 2013	17.00	17.33	17.00	17.21
5266	NASDAQ	KELYA	Wed, Apr 24, 2013	17.41	17.50	16.88	17.00
5265	NASDAQ	KELYA	Tue, Apr 23, 2013	17.35	17.43	17.13	17.37
5264	NASDAQ	KELYA	Mon, Apr 22, 2013	17.28	17.34	16.86	17.20
5263	NASDAQ	KELYA	Fri, Apr 19, 2013	17.30	17.40	17.15	17.31
5262	NASDAQ	KELYA	Thu, Apr 18, 2013	17.72	17.73	17.16	17.30
5261	NASDAQ	KELYA	Wed, Apr 17, 2013	18.05	18.21	17.61	17.73
5260	NASDAQ	KELYA	Tue, Apr 16, 2013	18.04	18.29	18.04	18.17
5259	NASDAQ	KELYA	Mon, Apr 15, 2013	18.47	18.47	17.84	17.95
5258	NASDAQ	KELYA	Fri, Apr 12, 2013	18.56	18.81	18.49	18.52
5257	NASDAQ	KELYA	Thu, Apr 11, 2013	18.81	18.91	18.66	18.71
5256	NASDAQ	KELYA	Wed, Apr 10, 2013	18.45	18.93	18.45	18.89
5255	NASDAQ	KELYA	Tue, Apr 9, 2013	18.48	18.60	18.25	18.45
5254	NASDAQ	KELYA	Mon, Apr 8, 2013	18.22	18.52	18.09	18.50
5253	NASDAQ	KELYA	Fri, Apr 5, 2013	18.15	18.37	17.84	18.15
5252	NASDAQ	KELYA	Thu, Apr 4, 2013	18.25	18.51	18.02	18.49
5251	NASDAQ	KELYA	Wed, Apr 3, 2013	18.60	18.74	18.25	18.28
5250	NASDAQ	KELYA	Tue, Apr 2, 2013	18.94	18.99	18.47	18.52
5249	NASDAQ	KELYA	Mon, Apr 1, 2013	18.64	18.76	18.49	18.66
5248	NASDAQ	KELYA	Thu, Mar 28, 2013	18.77	18.84	18.61	18.68
5247	NASDAQ	KELYA	Wed, Mar 27, 2013	18.77	18.85	18.55	18.67
5246	NASDAQ	KELYA	Tue, Mar 26, 2013	18.85	18.87	18.71	18.84
5245	NASDAQ	KELYA	Mon, Mar 25, 2013	18.79	18.85	18.60	18.72
5244	NASDAQ	KELYA	Fri, Mar 22, 2013	18.75	18.89	18.64	18.71
5243	NASDAQ	KELYA	Thu, Mar 21, 2013	18.77	18.92	18.55	18.66
5242	NASDAQ	KELYA	Wed, Mar 20, 2013	18.73	18.86	18.67	18.86
5241	NASDAQ	KELYA	Tue, Mar 19, 2013	18.49	18.75	18.44	18.64
5240	NASDAQ	KELYA	Mon, Mar 18, 2013	18.34	18.69	18.34	18.50
5239	NASDAQ	KELYA	Fri, Mar 15, 2013	18.62	18.78	18.37	18.50
5238	NASDAQ	KELYA	Thu, Mar 14, 2013	18.50	18.58	18.31	18.58
5237	NASDAQ	KELYA	Wed, Mar 13, 2013	18.33	18.50	18.25	18.41
5236	NASDAQ	KELYA	Tue, Mar 12, 2013	18.25	18.43	18.16	18.26
5235	NASDAQ	KELYA	Mon, Mar 11, 2013	18.16	18.29	17.99	18.23
5234	NASDAQ	KELYA	Fri, Mar 8, 2013	18.25	18.25	18.04	18.18
5233	NASDAQ	KELYA	Thu, Mar 7, 2013	18.00	18.15	17.96	18.06
5232	NASDAQ	KELYA	Wed, Mar 6, 2013	18.00	18.06	17.95	18.01
5231	NASDAQ	KELYA	Tue, Mar 5, 2013	17.76	18.00	17.66	17.98
5230	NASDAQ	KELYA	Mon, Mar 4, 2013	17.62	17.80	17.51	17.63
5229	NASDAQ	KELYA	Fri, Mar 1, 2013	17.50	17.84	17.37	17.73
5228	NASDAQ	KELYA	Thu, Feb 28, 2013	17.65	17.96	17.63	17.66
5227	NASDAQ	KELYA	Wed, Feb 27, 2013	17.47	17.69	17.39	17.62
5226	NASDAQ	KELYA	Tue, Feb 26, 2013	17.49	17.64	17.45	17.50
5225	NASDAQ	KELYA	Mon, Feb 25, 2013	17.66	17.73	17.50	17.52
5224	NASDAQ	KELYA	Fri, Feb 22, 2013	17.55	17.63	17.41	17.60
5223	NASDAQ	KELYA	Thu, Feb 21, 2013	17.53	17.64	17.31	17.41
5222	NASDAQ	KELYA	Wed, Feb 20, 2013	17.82	17.82	17.60	17.61
5221	NASDAQ	KELYA	Tue, Feb 19, 2013	17.45	17.83	17.42	17.82
5220	NASDAQ	KELYA	Fri, Feb 15, 2013	17.23	17.45	17.23	17.36
5219	NASDAQ	KELYA	Thu, Feb 14, 2013	17.06	17.36	17.03	17.14
5218	NASDAQ	KELYA	Wed, Feb 13, 2013	17.10	17.29	16.99	17.18
5217	NASDAQ	KELYA	Tue, Feb 12, 2013	17.00	17.20	16.92	17.10
5216	NASDAQ	KELYA	Mon, Feb 11, 2013	16.93	17.09	16.81	17.01
5215	NASDAQ	KELYA	Fri, Feb 8, 2013	16.74	16.99	16.72	16.83
5214	NASDAQ	KELYA	Thu, Feb 7, 2013	16.69	16.85	16.58	16.73
5213	NASDAQ	KELYA	Wed, Feb 6, 2013	16.52	16.78	16.38	16.72
5212	NASDAQ	KELYA	Tue, Feb 5, 2013	16.43	16.84	16.43	16.64
5211	NASDAQ	KELYA	Mon, Feb 4, 2013	16.50	16.70	16.23	16.30
5210	NASDAQ	KELYA	Fri, Feb 1, 2013	16.11	16.58	16.01	16.55
5209	NASDAQ	KELYA	Thu, Jan 31, 2013	16.56	16.77	15.25	15.94
5208	NASDAQ	KELYA	Wed, Jan 30, 2013	16.65	17.48	16.51	17.34
5207	NASDAQ	KELYA	Tue, Jan 29, 2013	16.83	16.92	16.60	16.70
5206	NASDAQ	KELYA	Mon, Jan 28, 2013	16.75	16.99	16.66	16.82
5205	NASDAQ	KELYA	Fri, Jan 25, 2013	16.78	16.82	16.46	16.61
5204	NASDAQ	KELYA	Thu, Jan 24, 2013	16.58	16.74	16.50	16.66
5203	NASDAQ	KELYA	Wed, Jan 23, 2013	16.55	16.61	16.42	16.52
5202	NASDAQ	KELYA	Tue, Jan 22, 2013	16.40	16.54	16.30	16.52
5201	NASDAQ	KELYA	Fri, Jan 18, 2013	16.25	16.41	16.14	16.34
5200	NASDAQ	KELYA	Thu, Jan 17, 2013	16.19	16.42	16.11	16.17
5199	NASDAQ	KELYA	Wed, Jan 16, 2013	15.97	16.27	15.96	16.09
5198	NASDAQ	KELYA	Tue, Jan 15, 2013	15.89	16.02	15.70	15.97
5197	NASDAQ	KELYA	Mon, Jan 14, 2013	15.98	16.00	15.81	15.94
5196	NASDAQ	KELYA	Fri, Jan 11, 2013	15.94	16.07	15.76	15.99
5195	NASDAQ	KELYA	Thu, Jan 10, 2013	16.13	16.13	15.71	15.91
5194	NASDAQ	KELYA	Wed, Jan 9, 2013	16.00	16.28	15.96	16.01
5193	NASDAQ	KELYA	Tue, Jan 8, 2013	16.14	16.29	15.73	15.90
5192	NASDAQ	KELYA	Mon, Jan 7, 2013	15.90	16.13	15.65	16.11
5191	NASDAQ	KELYA	Fri, Jan 4, 2013	16.06	16.35	15.85	15.93
5190	NASDAQ	KELYA	Thu, Jan 3, 2013	16.20	16.42	15.94	16.06
5189	NASDAQ	KELYA	Wed, Jan 2, 2013	16.02	16.62	15.77	16.13
5188	NASDAQ	KELYA	Mon, Dec 31, 2012	15.52	15.82	15.04	15.74
5187	NASDAQ	KELYA	Fri, Dec 28, 2012	15.48	15.74	15.48	15.55
5186	NASDAQ	KELYA	Thu, Dec 27, 2012	15.77	15.77	15.33	15.58
5185	NASDAQ	KELYA	Wed, Dec 26, 2012	15.83	15.90	15.49	15.70
5184	NASDAQ	KELYA	Mon, Dec 24, 2012	15.61	15.86	15.22	15.76
5183	NASDAQ	KELYA	Fri, Dec 21, 2012	15.50	15.63	14.75	15.62
5182	NASDAQ	KELYA	Thu, Dec 20, 2012	15.36	15.70	15.14	15.67
5181	NASDAQ	KELYA	Wed, Dec 19, 2012	15.25	15.50	15.19	15.38
5180	NASDAQ	KELYA	Tue, Dec 18, 2012	15.10	15.32	14.90	15.30
5179	NASDAQ	KELYA	Mon, Dec 17, 2012	14.99	15.15	14.88	15.10
5178	NASDAQ	KELYA	Fri, Dec 14, 2012	14.87	15.00	14.70	14.95
5177	NASDAQ	KELYA	Thu, Dec 13, 2012	14.87	14.99	14.76	14.88
5176	NASDAQ	KELYA	Wed, Dec 12, 2012	14.75	14.88	14.68	14.81
5175	NASDAQ	KELYA	Tue, Dec 11, 2012	14.73	14.94	14.62	14.70
5174	NASDAQ	KELYA	Mon, Dec 10, 2012	14.30	14.67	14.25	14.59
5173	NASDAQ	KELYA	Fri, Dec 7, 2012	14.00	14.45	14.00	14.31
5172	NASDAQ	KELYA	Thu, Dec 6, 2012	13.82	13.94	13.56	13.88
5171	NASDAQ	KELYA	Wed, Dec 5, 2012	13.95	13.97	13.69	13.71
5170	NASDAQ	KELYA	Tue, Dec 4, 2012	13.73	13.97	13.68	13.85
5169	NASDAQ	KELYA	Mon, Dec 3, 2012	13.76	13.82	13.51	13.67
5168	NASDAQ	KELYA	Fri, Nov 30, 2012	13.76	13.86	13.62	13.66
5167	NASDAQ	KELYA	Thu, Nov 29, 2012	13.80	13.91	13.64	13.69
5166	NASDAQ	KELYA	Wed, Nov 28, 2012	13.52	13.81	13.41	13.69
5165	NASDAQ	KELYA	Tue, Nov 27, 2012	13.64	13.82	13.55	13.58
5164	NASDAQ	KELYA	Mon, Nov 26, 2012	13.41	13.73	13.41	13.70
5163	NASDAQ	KELYA	Fri, Nov 23, 2012	13.30	13.50	13.29	13.49
5162	NASDAQ	KELYA	Wed, Nov 21, 2012	13.03	13.23	13.00	13.20
5161	NASDAQ	KELYA	Tue, Nov 20, 2012	13.12	13.12	12.93	13.04
5160	NASDAQ	KELYA	Mon, Nov 19, 2012	13.19	13.29	12.96	13.12
5159	NASDAQ	KELYA	Fri, Nov 16, 2012	12.96	13.11	12.87	12.99
5158	NASDAQ	KELYA	Thu, Nov 15, 2012	12.94	13.17	12.90	13.01
5157	NASDAQ	KELYA	Wed, Nov 14, 2012	13.33	13.42	12.97	13.02
5156	NASDAQ	KELYA	Tue, Nov 13, 2012	13.24	13.52	12.93	13.29
5155	NASDAQ	KELYA	Mon, Nov 12, 2012	13.51	13.51	13.16	13.30
5154	NASDAQ	KELYA	Fri, Nov 9, 2012	13.37	13.61	13.35	13.47
5153	NASDAQ	KELYA	Thu, Nov 8, 2012	13.87	13.91	13.43	13.48
5152	NASDAQ	KELYA	Wed, Nov 7, 2012	14.16	14.16	12.95	13.80
5151	NASDAQ	KELYA	Tue, Nov 6, 2012	13.82	14.40	13.75	14.31
5150	NASDAQ	KELYA	Mon, Nov 5, 2012	13.67	14.00	13.58	13.85
5149	NASDAQ	KELYA	Fri, Nov 2, 2012	13.66	13.79	13.55	13.70
5148	NASDAQ	KELYA	Thu, Nov 1, 2012	13.36	13.68	13.22	13.58
5147	NASDAQ	KELYA	Wed, Oct 31, 2012	13.26	13.30	13.09	13.29
5146	NASDAQ	KELYA	Fri, Oct 26, 2012	13.42	13.42	13.10	13.13
5145	NASDAQ	KELYA	Thu, Oct 25, 2012	13.51	13.72	13.29	13.38
5144	NASDAQ	KELYA	Wed, Oct 24, 2012	13.52	13.52	13.30	13.35
5143	NASDAQ	KELYA	Tue, Oct 23, 2012	13.49	13.54	13.28	13.39
5142	NASDAQ	KELYA	Mon, Oct 22, 2012	13.48	13.71	13.44	13.63
5141	NASDAQ	KELYA	Fri, Oct 19, 2012	13.66	13.69	13.31	13.49
5140	NASDAQ	KELYA	Thu, Oct 18, 2012	13.22	13.56	13.14	13.53
5139	NASDAQ	KELYA	Wed, Oct 17, 2012	13.00	13.25	12.95	13.20
5138	NASDAQ	KELYA	Tue, Oct 16, 2012	13.05	13.12	12.95	13.00
5137	NASDAQ	KELYA	Mon, Oct 15, 2012	13.00	13.07	12.82	12.99
5136	NASDAQ	KELYA	Fri, Oct 12, 2012	13.06	13.16	12.90	12.90
5135	NASDAQ	KELYA	Thu, Oct 11, 2012	13.04	13.18	12.99	13.00
5134	NASDAQ	KELYA	Wed, Oct 10, 2012	12.94	13.20	12.90	12.96
5133	NASDAQ	KELYA	Tue, Oct 9, 2012	13.22	13.40	12.94	12.95
5132	NASDAQ	KELYA	Mon, Oct 8, 2012	12.98	13.34	12.98	13.12
5131	NASDAQ	KELYA	Fri, Oct 5, 2012	12.86	13.10	12.77	12.95
5130	NASDAQ	KELYA	Thu, Oct 4, 2012	12.49	12.83	12.40	12.73
5129	NASDAQ	KELYA	Wed, Oct 3, 2012	12.96	12.99	12.41	12.45
5128	NASDAQ	KELYA	Tue, Oct 2, 2012	12.92	13.01	12.70	12.96
5127	NASDAQ	KELYA	Mon, Oct 1, 2012	12.73	13.16	12.64	12.77
5126	NASDAQ	KELYA	Fri, Sep 28, 2012	12.76	12.83	12.60	12.60
5125	NASDAQ	KELYA	Thu, Sep 27, 2012	12.81	12.92	12.71	12.86
5124	NASDAQ	KELYA	Wed, Sep 26, 2012	12.68	12.89	12.60	12.74
5123	NASDAQ	KELYA	Tue, Sep 25, 2012	12.91	13.04	12.60	12.64
5122	NASDAQ	KELYA	Mon, Sep 24, 2012	12.63	13.01	12.63	12.77
5121	NASDAQ	KELYA	Fri, Sep 21, 2012	13.07	13.07	12.56	12.70
5120	NASDAQ	KELYA	Thu, Sep 20, 2012	12.93	12.99	12.67	12.87
5119	NASDAQ	KELYA	Wed, Sep 19, 2012	12.98	13.15	12.92	13.02
5118	NASDAQ	KELYA	Tue, Sep 18, 2012	13.52	13.52	12.92	12.94
5117	NASDAQ	KELYA	Mon, Sep 17, 2012	13.77	13.77	13.31	13.58
5116	NASDAQ	KELYA	Fri, Sep 14, 2012	13.38	13.84	13.28	13.80
5115	NASDAQ	KELYA	Thu, Sep 13, 2012	13.01	13.32	12.95	13.29
5114	NASDAQ	KELYA	Wed, Sep 12, 2012	13.02	13.19	12.88	13.00
5113	NASDAQ	KELYA	Tue, Sep 11, 2012	13.04	13.08	12.85	13.01
5112	NASDAQ	KELYA	Mon, Sep 10, 2012	13.15	13.19	12.94	12.99
5111	NASDAQ	KELYA	Fri, Sep 7, 2012	12.94	13.12	12.91	13.08
5110	NASDAQ	KELYA	Thu, Sep 6, 2012	12.34	12.99	12.34	12.94
5109	NASDAQ	KELYA	Wed, Sep 5, 2012	12.42	12.42	12.16	12.24
5108	NASDAQ	KELYA	Tue, Sep 4, 2012	12.38	12.50	11.87	12.35
5107	NASDAQ	KELYA	Fri, Aug 31, 2012	12.38	12.43	12.15	12.34
5106	NASDAQ	KELYA	Thu, Aug 30, 2012	12.26	12.33	12.20	12.21
5105	NASDAQ	KELYA	Wed, Aug 29, 2012	12.31	12.42	12.16	12.33
5104	NASDAQ	KELYA	Tue, Aug 28, 2012	12.29	12.43	12.18	12.31
5103	NASDAQ	KELYA	Mon, Aug 27, 2012	12.41	12.53	12.18	12.33
5102	NASDAQ	KELYA	Fri, Aug 24, 2012	12.36	12.61	12.26	12.37
5101	NASDAQ	KELYA	Thu, Aug 23, 2012	12.63	12.67	12.31	12.41
5100	NASDAQ	KELYA	Wed, Aug 22, 2012	12.83	12.91	12.58	12.61
5099	NASDAQ	KELYA	Tue, Aug 21, 2012	13.01	13.26	12.87	12.90
5098	NASDAQ	KELYA	Mon, Aug 20, 2012	12.92	13.03	12.82	13.00
5097	NASDAQ	KELYA	Fri, Aug 17, 2012	12.81	13.00	12.76	12.99
5096	NASDAQ	KELYA	Thu, Aug 16, 2012	12.90	13.06	12.75	12.84
5095	NASDAQ	KELYA	Wed, Aug 15, 2012	12.77	12.97	12.65	12.89
5094	NASDAQ	KELYA	Tue, Aug 14, 2012	13.06	13.15	12.69	12.75
5093	NASDAQ	KELYA	Mon, Aug 13, 2012	13.19	13.19	12.78	12.92
5092	NASDAQ	KELYA	Fri, Aug 10, 2012	13.61	13.61	13.19	13.27
5091	NASDAQ	KELYA	Thu, Aug 9, 2012	14.20	14.30	13.60	13.65
5090	NASDAQ	KELYA	Wed, Aug 8, 2012	12.75	14.30	12.39	14.22
5089	NASDAQ	KELYA	Tue, Aug 7, 2012	12.27	12.46	12.19	12.20
5088	NASDAQ	KELYA	Mon, Aug 6, 2012	12.10	12.40	12.08	12.17
5087	NASDAQ	KELYA	Fri, Aug 3, 2012	11.87	12.25	11.87	12.09
5086	NASDAQ	KELYA	Thu, Aug 2, 2012	11.52	11.75	11.50	11.65
5085	NASDAQ	KELYA	Wed, Aug 1, 2012	11.97	11.97	11.63	11.63
5084	NASDAQ	KELYA	Tue, Jul 31, 2012	11.79	11.94	11.79	11.86
5083	NASDAQ	KELYA	Mon, Jul 30, 2012	11.84	12.02	11.78	11.83
5082	NASDAQ	KELYA	Fri, Jul 27, 2012	11.78	11.91	11.67	11.80
5081	NASDAQ	KELYA	Thu, Jul 26, 2012	11.78	11.78	11.60	11.64
5080	NASDAQ	KELYA	Wed, Jul 25, 2012	11.73	11.73	11.50	11.51
5079	NASDAQ	KELYA	Tue, Jul 24, 2012	11.60	11.76	11.45	11.62
5078	NASDAQ	KELYA	Mon, Jul 23, 2012	11.51	11.67	11.26	11.61
5077	NASDAQ	KELYA	Fri, Jul 20, 2012	11.93	12.03	11.60	11.77
5076	NASDAQ	KELYA	Thu, Jul 19, 2012	12.27	12.30	12.08	12.10
5075	NASDAQ	KELYA	Wed, Jul 18, 2012	12.21	12.27	12.02	12.20
5074	NASDAQ	KELYA	Tue, Jul 17, 2012	12.11	12.21	11.90	12.18
5073	NASDAQ	KELYA	Mon, Jul 16, 2012	12.17	12.25	12.00	12.03
5072	NASDAQ	KELYA	Fri, Jul 13, 2012	12.28	12.47	12.20	12.23
5071	NASDAQ	KELYA	Thu, Jul 12, 2012	12.20	12.31	12.12	12.17
5070	NASDAQ	KELYA	Wed, Jul 11, 2012	12.30	12.35	12.12	12.26
5069	NASDAQ	KELYA	Tue, Jul 10, 2012	12.38	12.49	12.22	12.25
5068	NASDAQ	KELYA	Mon, Jul 9, 2012	12.51	12.51	12.25	12.34
5067	NASDAQ	KELYA	Fri, Jul 6, 2012	12.64	12.71	12.41	12.50
5066	NASDAQ	KELYA	Thu, Jul 5, 2012	12.86	13.08	12.81	12.84
5065	NASDAQ	KELYA	Tue, Jul 3, 2012	12.93	12.94	12.85	12.94
5064	NASDAQ	KELYA	Mon, Jul 2, 2012	13.01	13.01	12.71	12.89
5063	NASDAQ	KELYA	Fri, Jun 29, 2012	12.76	12.96	12.52	12.91
5062	NASDAQ	KELYA	Thu, Jun 28, 2012	12.43	12.65	12.18	12.42
5061	NASDAQ	KELYA	Wed, Jun 27, 2012	12.40	12.66	12.38	12.60
5060	NASDAQ	KELYA	Tue, Jun 26, 2012	12.37	12.47	12.25	12.40
5059	NASDAQ	KELYA	Mon, Jun 25, 2012	12.56	12.62	12.26	12.37
5058	NASDAQ	KELYA	Fri, Jun 22, 2012	12.90	12.96	12.77	12.86
5057	NASDAQ	KELYA	Thu, Jun 21, 2012	13.33	13.33	12.65	12.74
5056	NASDAQ	KELYA	Wed, Jun 20, 2012	13.09	13.41	13.02	13.29
5055	NASDAQ	KELYA	Tue, Jun 19, 2012	12.75	13.20	12.70	13.12
5054	NASDAQ	KELYA	Mon, Jun 18, 2012	12.50	12.73	12.49	12.70
5053	NASDAQ	KELYA	Fri, Jun 15, 2012	12.09	12.69	12.05	12.65
5052	NASDAQ	KELYA	Thu, Jun 14, 2012	12.01	12.15	11.92	12.11
5051	NASDAQ	KELYA	Wed, Jun 13, 2012	12.16	12.22	11.89	12.01
5050	NASDAQ	KELYA	Tue, Jun 12, 2012	11.87	12.23	11.72	12.20
5049	NASDAQ	KELYA	Mon, Jun 11, 2012	12.69	12.69	11.76	11.76
5048	NASDAQ	KELYA	Fri, Jun 8, 2012	12.14	12.57	12.12	12.47
5047	NASDAQ	KELYA	Thu, Jun 7, 2012	12.62	12.70	12.21	12.23
5046	NASDAQ	KELYA	Wed, Jun 6, 2012	12.05	12.51	11.95	12.38
5045	NASDAQ	KELYA	Tue, Jun 5, 2012	11.63	12.05	11.61	11.90
5044	NASDAQ	KELYA	Mon, Jun 4, 2012	11.65	11.94	11.56	11.69
5043	NASDAQ	KELYA	Fri, Jun 1, 2012	11.34	11.67	11.30	11.61
5042	NASDAQ	KELYA	Thu, May 31, 2012	12.00	12.20	11.61	11.69
5041	NASDAQ	KELYA	Wed, May 30, 2012	12.30	12.35	11.98	11.98
5040	NASDAQ	KELYA	Tue, May 29, 2012	12.40	12.52	12.17	12.38
5039	NASDAQ	KELYA	Fri, May 25, 2012	12.31	12.41	12.11	12.20
5038	NASDAQ	KELYA	Thu, May 24, 2012	12.45	12.49	12.08	12.31
5037	NASDAQ	KELYA	Wed, May 23, 2012	12.45	12.55	12.11	12.47
5036	NASDAQ	KELYA	Tue, May 22, 2012	12.89	12.92	12.45	12.55
5035	NASDAQ	KELYA	Mon, May 21, 2012	12.77	13.09	12.72	12.90
5034	NASDAQ	KELYA	Fri, May 18, 2012	12.75	12.98	12.66	12.73
5033	NASDAQ	KELYA	Thu, May 17, 2012	13.02	13.20	12.75	12.75
5032	NASDAQ	KELYA	Wed, May 16, 2012	13.35	13.44	13.03	13.08
5031	NASDAQ	KELYA	Tue, May 15, 2012	13.37	13.47	13.11	13.26
5030	NASDAQ	KELYA	Mon, May 14, 2012	13.45	14.03	13.25	13.32
5029	NASDAQ	KELYA	Fri, May 11, 2012	13.65	13.73	13.41	13.72
5028	NASDAQ	KELYA	Thu, May 10, 2012	13.84	14.33	13.70	13.75
5027	NASDAQ	KELYA	Wed, May 9, 2012	13.47	13.85	12.69	13.67
5026	NASDAQ	KELYA	Tue, May 8, 2012	13.09	13.22	12.90	13.07
5025	NASDAQ	KELYA	Mon, May 7, 2012	13.32	13.45	13.04	13.26
5024	NASDAQ	KELYA	Fri, May 4, 2012	13.63	13.63	13.18	13.33
5023	NASDAQ	KELYA	Thu, May 3, 2012	14.05	14.24	13.60	13.71
5022	NASDAQ	KELYA	Wed, May 2, 2012	13.73	14.16	13.60	14.06
5021	NASDAQ	KELYA	Tue, May 1, 2012	14.09	14.38	13.82	13.83
5020	NASDAQ	KELYA	Mon, Apr 30, 2012	14.47	14.64	13.98	13.99
5019	NASDAQ	KELYA	Fri, Apr 27, 2012	14.24	14.59	14.04	14.55
5018	NASDAQ	KELYA	Thu, Apr 26, 2012	14.11	14.34	14.02	14.17
5017	NASDAQ	KELYA	Wed, Apr 25, 2012	14.07	14.27	13.83	14.13
5016	NASDAQ	KELYA	Tue, Apr 24, 2012	13.61	13.89	13.59	13.80
5015	NASDAQ	KELYA	Mon, Apr 23, 2012	13.90	13.90	13.50	13.59
5014	NASDAQ	KELYA	Fri, Apr 20, 2012	14.31	14.34	14.07	14.08
5013	NASDAQ	KELYA	Thu, Apr 19, 2012	14.21	14.35	13.98	14.01
5012	NASDAQ	KELYA	Wed, Apr 18, 2012	14.61	14.61	14.11	14.18
5011	NASDAQ	KELYA	Tue, Apr 17, 2012	14.39	14.90	14.39	14.67
5010	NASDAQ	KELYA	Mon, Apr 16, 2012	14.47	14.49	14.10	14.19
5009	NASDAQ	KELYA	Fri, Apr 13, 2012	15.00	15.00	14.25	14.32
5008	NASDAQ	KELYA	Thu, Apr 12, 2012	14.51	15.13	14.39	15.02
5007	NASDAQ	KELYA	Wed, Apr 11, 2012	14.30	14.50	14.15	14.43
5006	NASDAQ	KELYA	Tue, Apr 10, 2012	14.61	14.83	14.00	14.13
5005	NASDAQ	KELYA	Mon, Apr 9, 2012	14.88	15.04	14.51	14.71
5004	NASDAQ	KELYA	Thu, Apr 5, 2012	15.11	15.23	15.10	15.19
5003	NASDAQ	KELYA	Wed, Apr 4, 2012	15.41	15.41	15.03	15.24
5002	NASDAQ	KELYA	Tue, Apr 3, 2012	16.01	16.25	15.47	15.57
5001	NASDAQ	KELYA	Mon, Apr 2, 2012	15.96	16.16	15.88	16.01
5000	NASDAQ	KELYA	Fri, Mar 30, 2012	15.61	16.35	15.61	15.99
4999	NASDAQ	KELYA	Thu, Mar 29, 2012	15.26	15.47	15.24	15.42
4998	NASDAQ	KELYA	Wed, Mar 28, 2012	15.54	15.58	15.22	15.46
4997	NASDAQ	KELYA	Tue, Mar 27, 2012	15.66	15.79	15.52	15.54
4996	NASDAQ	KELYA	Mon, Mar 26, 2012	15.39	15.72	15.35	15.68
4995	NASDAQ	KELYA	Fri, Mar 23, 2012	15.09	15.22	14.80	15.15
4994	NASDAQ	KELYA	Thu, Mar 22, 2012	15.31	15.38	14.91	14.99
4993	NASDAQ	KELYA	Wed, Mar 21, 2012	15.40	15.64	15.33	15.47
4992	NASDAQ	KELYA	Tue, Mar 20, 2012	15.30	15.53	15.21	15.31
4991	NASDAQ	KELYA	Mon, Mar 19, 2012	15.30	15.65	15.28	15.48
4990	NASDAQ	KELYA	Fri, Mar 16, 2012	15.31	15.38	15.14	15.30
4989	NASDAQ	KELYA	Thu, Mar 15, 2012	15.18	15.46	15.13	15.21
4988	NASDAQ	KELYA	Wed, Mar 14, 2012	15.29	15.40	15.02	15.15
4987	NASDAQ	KELYA	Tue, Mar 13, 2012	14.90	15.30	14.78	15.29
4986	NASDAQ	KELYA	Mon, Mar 12, 2012	14.81	15.19	14.63	14.73
4985	NASDAQ	KELYA	Fri, Mar 9, 2012	15.06	15.37	14.70	14.83
4984	NASDAQ	KELYA	Thu, Mar 8, 2012	14.36	15.09	14.24	15.01
4983	NASDAQ	KELYA	Wed, Mar 7, 2012	14.23	14.35	14.00	14.21
4982	NASDAQ	KELYA	Tue, Mar 6, 2012	14.44	14.58	14.04	14.13
4981	NASDAQ	KELYA	Mon, Mar 5, 2012	14.61	14.71	14.31	14.63
4980	NASDAQ	KELYA	Fri, Mar 2, 2012	15.16	15.32	14.68	14.70
4979	NASDAQ	KELYA	Thu, Mar 1, 2012	15.18	15.63	15.18	15.19
4978	NASDAQ	KELYA	Wed, Feb 29, 2012	15.26	15.48	14.99	15.00
4977	NASDAQ	KELYA	Tue, Feb 28, 2012	15.32	15.42	14.95	15.15
4976	NASDAQ	KELYA	Mon, Feb 27, 2012	15.30	15.43	14.95	15.25
4975	NASDAQ	KELYA	Fri, Feb 24, 2012	15.81	15.95	15.41	15.54
4974	NASDAQ	KELYA	Thu, Feb 23, 2012	15.76	16.00	15.50	15.82
4973	NASDAQ	KELYA	Wed, Feb 22, 2012	16.02	16.12	15.70	15.71
4972	NASDAQ	KELYA	Tue, Feb 21, 2012	16.17	16.42	15.97	16.13
4971	NASDAQ	KELYA	Fri, Feb 17, 2012	15.75	16.17	15.65	16.15
4970	NASDAQ	KELYA	Thu, Feb 16, 2012	15.54	15.77	15.04	15.72
4969	NASDAQ	KELYA	Wed, Feb 15, 2012	15.71	15.90	15.20	15.50
4968	NASDAQ	KELYA	Tue, Feb 14, 2012	15.99	16.03	15.38	15.67
4967	NASDAQ	KELYA	Mon, Feb 13, 2012	16.60	16.78	16.02	16.12
4966	NASDAQ	KELYA	Fri, Feb 10, 2012	16.21	16.50	16.15	16.37
4965	NASDAQ	KELYA	Thu, Feb 9, 2012	16.99	17.00	16.27	16.51
4964	NASDAQ	KELYA	Wed, Feb 8, 2012	16.01	17.08	16.00	17.00
4963	NASDAQ	KELYA	Tue, Feb 7, 2012	15.92	16.08	15.72	16.05
4962	NASDAQ	KELYA	Mon, Feb 6, 2012	15.47	16.07	15.15	15.93
4961	NASDAQ	KELYA	Fri, Feb 3, 2012	14.80	15.77	14.75	15.01
4960	NASDAQ	KELYA	Thu, Feb 2, 2012	18.05	18.09	13.81	14.07
4959	NASDAQ	KELYA	Wed, Feb 1, 2012	16.41	17.23	16.17	17.11
4958	NASDAQ	KELYA	Tue, Jan 31, 2012	16.45	16.45	16.09	16.16
4957	NASDAQ	KELYA	Mon, Jan 30, 2012	16.56	16.56	16.24	16.26
4956	NASDAQ	KELYA	Fri, Jan 27, 2012	16.85	17.12	16.57	16.71
4955	NASDAQ	KELYA	Thu, Jan 26, 2012	17.47	17.67	16.75	16.90
4954	NASDAQ	KELYA	Wed, Jan 25, 2012	17.33	17.49	17.18	17.45
4953	NASDAQ	KELYA	Tue, Jan 24, 2012	17.05	17.46	17.01	17.35
4952	NASDAQ	KELYA	Mon, Jan 23, 2012	17.26	17.50	16.90	17.15
4951	NASDAQ	KELYA	Fri, Jan 20, 2012	16.78	17.29	16.58	17.20
4950	NASDAQ	KELYA	Thu, Jan 19, 2012	16.50	16.98	16.40	16.77
4949	NASDAQ	KELYA	Wed, Jan 18, 2012	16.00	16.50	15.99	16.48
4948	NASDAQ	KELYA	Tue, Jan 17, 2012	16.38	16.41	15.89	16.00
4947	NASDAQ	KELYA	Fri, Jan 13, 2012	16.41	16.69	16.03	16.14
4946	NASDAQ	KELYA	Thu, Jan 12, 2012	16.26	16.85	16.24	16.62
4945	NASDAQ	KELYA	Wed, Jan 11, 2012	16.21	16.45	16.01	16.28
4944	NASDAQ	KELYA	Tue, Jan 10, 2012	15.68	16.48	15.44	16.27
4943	NASDAQ	KELYA	Mon, Jan 9, 2012	15.31	15.50	15.10	15.35
4942	NASDAQ	KELYA	Fri, Jan 6, 2012	14.81	15.43	14.44	15.15
4941	NASDAQ	KELYA	Thu, Jan 5, 2012	14.10	14.85	13.75	14.72
4940	NASDAQ	KELYA	Wed, Jan 4, 2012	14.07	14.43	13.97	14.18
4939	NASDAQ	KELYA	Tue, Jan 3, 2012	14.23	14.54	14.13	14.18
4938	NASDAQ	KELYA	Fri, Dec 30, 2011	13.76	14.10	13.67	13.68
4937	NASDAQ	KELYA	Thu, Dec 29, 2011	13.46	13.90	13.46	13.78
4936	NASDAQ	KELYA	Wed, Dec 28, 2011	13.82	13.93	13.33	13.38
4935	NASDAQ	KELYA	Tue, Dec 27, 2011	13.67	13.91	13.49	13.81
4934	NASDAQ	KELYA	Fri, Dec 23, 2011	13.90	13.94	13.65	13.74
4933	NASDAQ	KELYA	Thu, Dec 22, 2011	13.57	14.00	13.57	13.87
4932	NASDAQ	KELYA	Wed, Dec 21, 2011	12.99	13.48	12.62	13.48
4931	NASDAQ	KELYA	Tue, Dec 20, 2011	13.01	13.22	12.90	13.10
4930	NASDAQ	KELYA	Mon, Dec 19, 2011	13.13	13.28	12.56	12.61
4929	NASDAQ	KELYA	Fri, Dec 16, 2011	13.07	13.35	12.80	13.03
4928	NASDAQ	KELYA	Thu, Dec 15, 2011	13.31	13.31	12.89	13.00
4927	NASDAQ	KELYA	Wed, Dec 14, 2011	13.10	13.28	12.93	12.99
4926	NASDAQ	KELYA	Tue, Dec 13, 2011	13.67	13.89	13.19	13.28
4925	NASDAQ	KELYA	Mon, Dec 12, 2011	13.55	13.88	13.39	13.64
4924	NASDAQ	KELYA	Fri, Dec 9, 2011	13.47	13.89	13.43	13.74
4923	NASDAQ	KELYA	Thu, Dec 8, 2011	13.68	13.89	13.38	13.39
4922	NASDAQ	KELYA	Wed, Dec 7, 2011	13.97	13.97	13.64	13.89
4921	NASDAQ	KELYA	Tue, Dec 6, 2011	14.33	14.33	13.83	14.10
4920	NASDAQ	KELYA	Mon, Dec 5, 2011	14.64	14.67	14.29	14.32
4919	NASDAQ	KELYA	Fri, Dec 2, 2011	14.56	14.83	14.16	14.23
4918	NASDAQ	KELYA	Thu, Dec 1, 2011	14.49	14.72	13.94	14.23
4917	NASDAQ	KELYA	Wed, Nov 30, 2011	13.34	14.56	13.28	14.48
4916	NASDAQ	KELYA	Tue, Nov 29, 2011	13.22	13.26	12.90	13.09
4915	NASDAQ	KELYA	Mon, Nov 28, 2011	13.22	13.54	12.99	13.16
4914	NASDAQ	KELYA	Fri, Nov 25, 2011	12.81	13.14	12.52	12.58
4913	NASDAQ	KELYA	Wed, Nov 23, 2011	13.43	13.60	12.88	12.93
4912	NASDAQ	KELYA	Tue, Nov 22, 2011	14.19	14.19	13.49	13.62
4911	NASDAQ	KELYA	Mon, Nov 21, 2011	13.96	14.31	13.77	14.20
4910	NASDAQ	KELYA	Fri, Nov 18, 2011	14.48	14.65	14.24	14.40
4909	NASDAQ	KELYA	Thu, Nov 17, 2011	14.54	14.70	14.37	14.45
4908	NASDAQ	KELYA	Wed, Nov 16, 2011	15.27	15.72	14.45	14.54
4907	NASDAQ	KELYA	Tue, Nov 15, 2011	15.21	15.85	15.02	15.50
4906	NASDAQ	KELYA	Mon, Nov 14, 2011	15.56	15.99	15.19	15.40
4905	NASDAQ	KELYA	Fri, Nov 11, 2011	15.68	15.88	15.45	15.48
4904	NASDAQ	KELYA	Thu, Nov 10, 2011	15.50	15.74	15.26	15.43
4903	NASDAQ	KELYA	Wed, Nov 9, 2011	16.55	16.66	15.08	15.11
4902	NASDAQ	KELYA	Tue, Nov 8, 2011	16.24	16.71	15.77	16.58
4901	NASDAQ	KELYA	Mon, Nov 7, 2011	16.17	16.24	15.58	16.04
4900	NASDAQ	KELYA	Fri, Nov 4, 2011	15.98	16.16	15.73	16.04
4899	NASDAQ	KELYA	Thu, Nov 3, 2011	16.05	16.20	15.35	16.16
4898	NASDAQ	KELYA	Wed, Nov 2, 2011	15.78	15.93	15.40	15.78
4897	NASDAQ	KELYA	Tue, Nov 1, 2011	15.57	15.81	14.85	15.32
4896	NASDAQ	KELYA	Mon, Oct 31, 2011	16.47	16.79	16.27	16.35
4895	NASDAQ	KELYA	Fri, Oct 28, 2011	16.61	17.00	16.56	16.79
4894	NASDAQ	KELYA	Thu, Oct 27, 2011	16.29	16.99	16.00	16.82
4893	NASDAQ	KELYA	Wed, Oct 26, 2011	15.89	16.00	15.41	15.86
4892	NASDAQ	KELYA	Tue, Oct 25, 2011	15.93	15.93	15.39	15.57
4891	NASDAQ	KELYA	Mon, Oct 24, 2011	15.35	16.17	15.18	15.99
4890	NASDAQ	KELYA	Fri, Oct 21, 2011	15.22	15.34	14.89	15.23
4889	NASDAQ	KELYA	Thu, Oct 20, 2011	14.88	15.06	14.41	14.88
4888	NASDAQ	KELYA	Wed, Oct 19, 2011	15.27	15.45	14.65	14.79
4887	NASDAQ	KELYA	Tue, Oct 18, 2011	14.61	15.40	14.21	15.23
4886	NASDAQ	KELYA	Mon, Oct 17, 2011	15.07	15.18	14.45	14.56
4885	NASDAQ	KELYA	Fri, Oct 14, 2011	14.60	15.34	14.28	15.27
4884	NASDAQ	KELYA	Thu, Oct 13, 2011	14.34	14.45	13.93	14.33
4883	NASDAQ	KELYA	Wed, Oct 12, 2011	13.99	14.58	13.90	14.45
4882	NASDAQ	KELYA	Tue, Oct 11, 2011	13.68	14.20	13.51	13.85
4881	NASDAQ	KELYA	Mon, Oct 10, 2011	13.21	13.81	13.09	13.78
4880	NASDAQ	KELYA	Fri, Oct 7, 2011	12.94	13.35	12.73	12.85
4879	NASDAQ	KELYA	Thu, Oct 6, 2011	12.56	12.87	12.22	12.80
4878	NASDAQ	KELYA	Wed, Oct 5, 2011	12.60	12.80	12.25	12.57
4877	NASDAQ	KELYA	Tue, Oct 4, 2011	10.80	12.57	10.77	12.53
4876	NASDAQ	KELYA	Mon, Oct 3, 2011	11.24	11.69	10.89	10.90
4875	NASDAQ	KELYA	Fri, Sep 30, 2011	11.62	12.39	11.37	11.40
4874	NASDAQ	KELYA	Thu, Sep 29, 2011	11.59	11.91	11.46	11.85
4873	NASDAQ	KELYA	Wed, Sep 28, 2011	11.90	11.97	11.23	11.23
4872	NASDAQ	KELYA	Tue, Sep 27, 2011	12.00	12.64	11.56	11.93
4871	NASDAQ	KELYA	Mon, Sep 26, 2011	11.43	11.74	11.19	11.73
4870	NASDAQ	KELYA	Fri, Sep 23, 2011	11.27	11.75	11.12	11.36
4869	NASDAQ	KELYA	Thu, Sep 22, 2011	11.32	11.76	10.95	11.29
4868	NASDAQ	KELYA	Wed, Sep 21, 2011	12.80	13.00	11.68	11.78
4867	NASDAQ	KELYA	Tue, Sep 20, 2011	13.24	13.60	12.75	12.78
4866	NASDAQ	KELYA	Mon, Sep 19, 2011	13.48	13.48	12.81	13.15
4865	NASDAQ	KELYA	Fri, Sep 16, 2011	14.08	14.08	13.53	13.90
4864	NASDAQ	KELYA	Thu, Sep 15, 2011	13.99	14.06	13.46	14.01
4863	NASDAQ	KELYA	Wed, Sep 14, 2011	13.47	14.02	13.23	13.77
4862	NASDAQ	KELYA	Tue, Sep 13, 2011	13.08	13.47	13.01	13.30
4861	NASDAQ	KELYA	Mon, Sep 12, 2011	12.84	13.27	12.50	12.98
4860	NASDAQ	KELYA	Fri, Sep 9, 2011	13.66	13.67	12.74	13.16
4859	NASDAQ	KELYA	Thu, Sep 8, 2011	14.32	14.38	13.74	13.87
4858	NASDAQ	KELYA	Wed, Sep 7, 2011	13.86	14.51	13.86	14.42
4857	NASDAQ	KELYA	Tue, Sep 6, 2011	13.43	14.00	13.15	13.49
4856	NASDAQ	KELYA	Fri, Sep 2, 2011	14.06	14.26	13.62	13.96
4855	NASDAQ	KELYA	Thu, Sep 1, 2011	15.31	15.48	14.19	14.46
4854	NASDAQ	KELYA	Wed, Aug 31, 2011	15.62	15.66	14.87	15.20
4853	NASDAQ	KELYA	Tue, Aug 30, 2011	15.24	15.60	14.87	15.48
4852	NASDAQ	KELYA	Mon, Aug 29, 2011	14.59	15.45	14.27	15.42
4851	NASDAQ	KELYA	Fri, Aug 26, 2011	13.91	14.56	13.72	14.49
4850	NASDAQ	KELYA	Thu, Aug 25, 2011	15.21	15.21	14.04	14.10
4849	NASDAQ	KELYA	Wed, Aug 24, 2011	14.87	15.30	14.58	15.01
4848	NASDAQ	KELYA	Tue, Aug 23, 2011	13.90	14.98	13.62	14.97
4847	NASDAQ	KELYA	Mon, Aug 22, 2011	14.14	14.21	13.54	13.81
4846	NASDAQ	KELYA	Fri, Aug 19, 2011	13.67	14.39	13.56	13.65
4845	NASDAQ	KELYA	Thu, Aug 18, 2011	14.72	14.73	13.95	14.06
4844	NASDAQ	KELYA	Wed, Aug 17, 2011	15.80	15.85	15.11	15.29
4843	NASDAQ	KELYA	Tue, Aug 16, 2011	15.72	15.87	15.26	15.64
4842	NASDAQ	KELYA	Mon, Aug 15, 2011	15.23	16.49	15.23	15.83
4841	NASDAQ	KELYA	Fri, Aug 12, 2011	15.56	16.01	14.66	14.99
4840	NASDAQ	KELYA	Thu, Aug 11, 2011	13.83	15.78	13.83	15.40
4839	NASDAQ	KELYA	Wed, Aug 10, 2011	14.50	15.06	13.61	13.67
4838	NASDAQ	KELYA	Tue, Aug 9, 2011	12.85	13.57	12.05	13.53
4837	NASDAQ	KELYA	Mon, Aug 8, 2011	13.52	13.93	12.53	12.55
4836	NASDAQ	KELYA	Fri, Aug 5, 2011	14.24	14.62	13.66	14.01
4835	NASDAQ	KELYA	Thu, Aug 4, 2011	14.40	14.70	13.87	13.95
4834	NASDAQ	KELYA	Wed, Aug 3, 2011	14.48	14.85	13.92	14.62
4833	NASDAQ	KELYA	Tue, Aug 2, 2011	15.21	15.47	14.43	14.44
4832	NASDAQ	KELYA	Mon, Aug 1, 2011	15.85	15.85	15.19	15.29
4831	NASDAQ	KELYA	Fri, Jul 29, 2011	15.58	15.86	15.20	15.65
4830	NASDAQ	KELYA	Thu, Jul 28, 2011	15.29	15.90	15.22	15.72
4829	NASDAQ	KELYA	Wed, Jul 27, 2011	16.01	16.05	15.30	15.34
4828	NASDAQ	KELYA	Tue, Jul 26, 2011	16.41	16.42	16.06	16.16
4827	NASDAQ	KELYA	Mon, Jul 25, 2011	16.47	16.65	16.36	16.41
4826	NASDAQ	KELYA	Fri, Jul 22, 2011	16.87	16.99	16.40	16.65
4825	NASDAQ	KELYA	Thu, Jul 21, 2011	15.76	16.92	15.76	16.86
4824	NASDAQ	KELYA	Wed, Jul 20, 2011	15.79	15.79	15.52	15.64
4823	NASDAQ	KELYA	Tue, Jul 19, 2011	15.53	15.77	15.42	15.74
4822	NASDAQ	KELYA	Mon, Jul 18, 2011	15.61	15.64	15.22	15.34
4821	NASDAQ	KELYA	Fri, Jul 15, 2011	15.63	15.85	15.57	15.71
4820	NASDAQ	KELYA	Thu, Jul 14, 2011	16.19	16.27	15.54	15.58
4819	NASDAQ	KELYA	Wed, Jul 13, 2011	16.18	16.43	15.97	16.17
4818	NASDAQ	KELYA	Tue, Jul 12, 2011	16.16	16.37	16.02	16.12
4817	NASDAQ	KELYA	Mon, Jul 11, 2011	16.62	16.77	16.08	16.21
4816	NASDAQ	KELYA	Fri, Jul 8, 2011	17.19	17.29	16.64	16.90
4815	NASDAQ	KELYA	Thu, Jul 7, 2011	17.20	17.58	17.11	17.50
4814	NASDAQ	KELYA	Wed, Jul 6, 2011	16.56	17.07	16.51	17.07
4813	NASDAQ	KELYA	Tue, Jul 5, 2011	16.80	16.80	16.49	16.56
4812	NASDAQ	KELYA	Fri, Jul 1, 2011	16.46	16.83	16.29	16.79
4811	NASDAQ	KELYA	Thu, Jun 30, 2011	16.36	16.68	16.36	16.50
4810	NASDAQ	KELYA	Wed, Jun 29, 2011	16.48	16.48	16.11	16.33
4809	NASDAQ	KELYA	Tue, Jun 28, 2011	16.37	16.45	16.17	16.45
4808	NASDAQ	KELYA	Mon, Jun 27, 2011	15.80	16.58	15.74	16.35
4807	NASDAQ	KELYA	Fri, Jun 24, 2011	15.89	16.18	15.54	15.70
4806	NASDAQ	KELYA	Thu, Jun 23, 2011	15.48	15.94	15.36	15.85
4805	NASDAQ	KELYA	Wed, Jun 22, 2011	14.89	15.89	14.86	15.67
4804	NASDAQ	KELYA	Tue, Jun 21, 2011	14.86	15.10	14.63	14.94
4803	NASDAQ	KELYA	Mon, Jun 20, 2011	14.85	15.00	14.61	14.68
4802	NASDAQ	KELYA	Fri, Jun 17, 2011	15.18	15.26	14.68	14.86
4801	NASDAQ	KELYA	Thu, Jun 16, 2011	15.13	15.37	14.90	15.02
4800	NASDAQ	KELYA	Wed, Jun 15, 2011	15.30	15.34	14.92	15.13
4799	NASDAQ	KELYA	Tue, Jun 14, 2011	15.51	15.66	15.31	15.51
4798	NASDAQ	KELYA	Mon, Jun 13, 2011	15.56	15.69	15.25	15.25
4797	NASDAQ	KELYA	Fri, Jun 10, 2011	15.56	15.61	15.09	15.41
4796	NASDAQ	KELYA	Thu, Jun 9, 2011	15.91	15.95	15.55	15.66
4795	NASDAQ	KELYA	Wed, Jun 8, 2011	15.92	16.02	15.73	15.80
4794	NASDAQ	KELYA	Tue, Jun 7, 2011	16.26	16.31	16.01	16.02
4793	NASDAQ	KELYA	Mon, Jun 6, 2011	16.20	16.35	16.00	16.08
4792	NASDAQ	KELYA	Fri, Jun 3, 2011	16.30	16.49	15.90	16.25
4791	NASDAQ	KELYA	Thu, Jun 2, 2011	16.82	17.09	16.56	16.65
4790	NASDAQ	KELYA	Wed, Jun 1, 2011	17.61	17.80	16.78	16.80
4789	NASDAQ	KELYA	Tue, May 31, 2011	17.78	17.93	17.57	17.63
4788	NASDAQ	KELYA	Fri, May 27, 2011	17.59	17.79	17.25	17.49
4787	NASDAQ	KELYA	Thu, May 26, 2011	17.36	17.60	17.20	17.48
4786	NASDAQ	KELYA	Wed, May 25, 2011	17.04	17.65	16.94	17.45
4785	NASDAQ	KELYA	Tue, May 24, 2011	17.34	17.51	16.86	17.16
4784	NASDAQ	KELYA	Mon, May 23, 2011	17.54	17.56	17.01	17.22
4783	NASDAQ	KELYA	Fri, May 20, 2011	17.82	18.00	17.52	17.97
4782	NASDAQ	KELYA	Thu, May 19, 2011	18.81	18.81	17.91	17.94
4781	NASDAQ	KELYA	Wed, May 18, 2011	18.96	18.96	18.57	18.63
4780	NASDAQ	KELYA	Tue, May 17, 2011	19.18	19.31	18.80	18.92
4779	NASDAQ	KELYA	Mon, May 16, 2011	19.33	19.57	19.26	19.40
4778	NASDAQ	KELYA	Fri, May 13, 2011	19.80	19.97	19.14	19.49
4777	NASDAQ	KELYA	Thu, May 12, 2011	19.07	19.74	19.02	19.70
4776	NASDAQ	KELYA	Wed, May 11, 2011	19.58	19.85	18.98	19.24
4775	NASDAQ	KELYA	Tue, May 10, 2011	19.22	19.65	19.21	19.59
4774	NASDAQ	KELYA	Mon, May 9, 2011	19.13	19.51	18.93	19.18
4773	NASDAQ	KELYA	Fri, May 6, 2011	19.36	19.46	19.15	19.19
4772	NASDAQ	KELYA	Thu, May 5, 2011	18.95	19.37	18.76	19.02
4771	NASDAQ	KELYA	Wed, May 4, 2011	19.16	19.25	18.94	19.01
4770	NASDAQ	KELYA	Tue, May 3, 2011	19.03	19.24	18.95	19.13
4769	NASDAQ	KELYA	Mon, May 2, 2011	19.00	19.40	19.00	19.13
4768	NASDAQ	KELYA	Fri, Apr 29, 2011	19.51	19.51	19.10	19.11
4767	NASDAQ	KELYA	Thu, Apr 28, 2011	19.25	19.49	19.20	19.40
4766	NASDAQ	KELYA	Wed, Apr 27, 2011	19.49	19.53	19.25	19.25
4765	NASDAQ	KELYA	Tue, Apr 26, 2011	19.09	19.62	18.91	19.48
4764	NASDAQ	KELYA	Mon, Apr 25, 2011	19.11	19.16	18.73	19.10
4763	NASDAQ	KELYA	Thu, Apr 21, 2011	19.32	19.32	18.83	19.11
4762	NASDAQ	KELYA	Wed, Apr 20, 2011	19.07	19.10	18.81	19.09
4761	NASDAQ	KELYA	Tue, Apr 19, 2011	18.90	19.03	18.76	18.81
4760	NASDAQ	KELYA	Mon, Apr 18, 2011	19.15	19.26	18.60	18.72
4759	NASDAQ	KELYA	Fri, Apr 15, 2011	19.36	19.56	19.09	19.50
4758	NASDAQ	KELYA	Thu, Apr 14, 2011	19.01	19.60	19.01	19.40
4757	NASDAQ	KELYA	Wed, Apr 13, 2011	19.37	19.37	19.01	19.18
4756	NASDAQ	KELYA	Tue, Apr 12, 2011	19.55	19.65	19.14	19.15
4755	NASDAQ	KELYA	Mon, Apr 11, 2011	20.00	20.12	19.55	19.69
4754	NASDAQ	KELYA	Fri, Apr 8, 2011	20.95	20.95	19.92	20.00
4753	NASDAQ	KELYA	Thu, Apr 7, 2011	20.91	21.14	20.57	20.74
4752	NASDAQ	KELYA	Wed, Apr 6, 2011	20.91	21.18	20.66	20.80
4751	NASDAQ	KELYA	Tue, Apr 5, 2011	20.55	20.92	20.37	20.70
4750	NASDAQ	KELYA	Mon, Apr 4, 2011	21.35	21.41	20.46	20.53
4749	NASDAQ	KELYA	Fri, Apr 1, 2011	21.78	22.25	21.16	21.27
4748	NASDAQ	KELYA	Thu, Mar 31, 2011	21.13	21.72	21.11	21.71
4747	NASDAQ	KELYA	Wed, Mar 30, 2011	21.14	21.17	20.95	21.14
4746	NASDAQ	KELYA	Tue, Mar 29, 2011	20.79	21.05	20.52	20.93
4745	NASDAQ	KELYA	Mon, Mar 28, 2011	21.08	21.14	20.66	20.70
4744	NASDAQ	KELYA	Fri, Mar 25, 2011	20.78	21.14	20.52	20.92
4743	NASDAQ	KELYA	Thu, Mar 24, 2011	20.98	20.98	20.41	20.60
4742	NASDAQ	KELYA	Wed, Mar 23, 2011	20.19	20.77	19.95	20.72
4741	NASDAQ	KELYA	Tue, Mar 22, 2011	20.41	20.80	20.03	20.19
4740	NASDAQ	KELYA	Mon, Mar 21, 2011	20.07	20.55	19.81	20.30
4739	NASDAQ	KELYA	Fri, Mar 18, 2011	19.74	20.10	19.44	19.65
4738	NASDAQ	KELYA	Thu, Mar 17, 2011	19.94	19.94	19.31	19.50
4737	NASDAQ	KELYA	Wed, Mar 16, 2011	19.72	19.78	19.31	19.50
4736	NASDAQ	KELYA	Tue, Mar 15, 2011	19.56	19.93	19.00	19.72
4735	NASDAQ	KELYA	Mon, Mar 14, 2011	20.00	20.30	19.92	19.93
4734	NASDAQ	KELYA	Fri, Mar 11, 2011	20.27	20.52	20.00	20.13
4733	NASDAQ	KELYA	Thu, Mar 10, 2011	20.96	20.96	20.30	20.42
4732	NASDAQ	KELYA	Wed, Mar 9, 2011	21.40	21.60	21.10	21.32
4731	NASDAQ	KELYA	Tue, Mar 8, 2011	21.00	21.73	20.66	21.50
4730	NASDAQ	KELYA	Mon, Mar 7, 2011	21.48	21.48	20.78	21.00
4729	NASDAQ	KELYA	Fri, Mar 4, 2011	21.25	21.48	20.98	21.34
4728	NASDAQ	KELYA	Thu, Mar 3, 2011	20.86	22.04	20.77	21.61
4727	NASDAQ	KELYA	Wed, Mar 2, 2011	20.64	20.85	20.16	20.62
4726	NASDAQ	KELYA	Tue, Mar 1, 2011	21.23	21.48	20.23	20.58
4725	NASDAQ	KELYA	Mon, Feb 28, 2011	21.43	21.58	20.99	21.00
4724	NASDAQ	KELYA	Fri, Feb 25, 2011	21.43	21.43	20.92	21.15
4723	NASDAQ	KELYA	Thu, Feb 24, 2011	21.19	21.55	20.75	21.36
4722	NASDAQ	KELYA	Wed, Feb 23, 2011	22.00	22.00	21.03	21.12
4721	NASDAQ	KELYA	Tue, Feb 22, 2011	22.50	22.63	21.74	21.87
4720	NASDAQ	KELYA	Fri, Feb 18, 2011	22.46	22.80	22.23	22.74
4719	NASDAQ	KELYA	Thu, Feb 17, 2011	22.62	22.62	22.27	22.27
4718	NASDAQ	KELYA	Wed, Feb 16, 2011	22.62	22.83	22.42	22.51
4717	NASDAQ	KELYA	Tue, Feb 15, 2011	22.55	22.84	22.36	22.41
4716	NASDAQ	KELYA	Mon, Feb 14, 2011	22.80	22.95	22.45	22.60
4715	NASDAQ	KELYA	Fri, Feb 11, 2011	22.55	22.99	22.50	22.80
4714	NASDAQ	KELYA	Thu, Feb 10, 2011	22.60	22.87	22.44	22.72
4713	NASDAQ	KELYA	Wed, Feb 9, 2011	22.75	22.98	22.30	22.73
4712	NASDAQ	KELYA	Tue, Feb 8, 2011	22.47	22.75	21.84	22.75
4711	NASDAQ	KELYA	Mon, Feb 7, 2011	22.76	22.86	22.16	22.51
4710	NASDAQ	KELYA	Fri, Feb 4, 2011	20.86	22.76	20.44	22.63
4709	NASDAQ	KELYA	Thu, Feb 3, 2011	20.87	20.89	19.50	20.69
4708	NASDAQ	KELYA	Wed, Feb 2, 2011	20.38	20.60	19.85	20.01
4707	NASDAQ	KELYA	Tue, Feb 1, 2011	19.97	20.60	19.75	20.40
4706	NASDAQ	KELYA	Mon, Jan 31, 2011	19.71	19.87	19.01	19.68
4705	NASDAQ	KELYA	Fri, Jan 28, 2011	19.86	19.96	19.04	19.49
4704	NASDAQ	KELYA	Thu, Jan 27, 2011	20.00	20.00	19.60	19.80
4703	NASDAQ	KELYA	Wed, Jan 26, 2011	19.45	20.02	19.26	20.01
4702	NASDAQ	KELYA	Tue, Jan 25, 2011	18.35	19.30	18.25	19.28
4701	NASDAQ	KELYA	Mon, Jan 24, 2011	17.75	18.57	17.50	18.41
4700	NASDAQ	KELYA	Fri, Jan 21, 2011	18.12	18.18	17.72	17.80
4699	NASDAQ	KELYA	Thu, Jan 20, 2011	18.20	18.42	18.01	18.04
4698	NASDAQ	KELYA	Wed, Jan 19, 2011	19.07	19.10	18.23	18.26
4697	NASDAQ	KELYA	Tue, Jan 18, 2011	19.16	19.17	18.78	19.01
4696	NASDAQ	KELYA	Fri, Jan 14, 2011	19.13	19.18	18.86	18.98
4695	NASDAQ	KELYA	Thu, Jan 13, 2011	19.14	19.14	18.79	19.00
4694	NASDAQ	KELYA	Wed, Jan 12, 2011	19.37	19.37	18.94	19.12
4693	NASDAQ	KELYA	Tue, Jan 11, 2011	19.00	19.16	18.62	19.09
4692	NASDAQ	KELYA	Mon, Jan 10, 2011	18.90	19.17	18.41	18.78
4691	NASDAQ	KELYA	Fri, Jan 7, 2011	19.80	19.80	18.58	18.96
4690	NASDAQ	KELYA	Thu, Jan 6, 2011	19.66	19.95	19.56	19.66
4689	NASDAQ	KELYA	Wed, Jan 5, 2011	19.42	19.72	19.33	19.56
4688	NASDAQ	KELYA	Tue, Jan 4, 2011	19.89	20.04	19.11	19.46
4687	NASDAQ	KELYA	Mon, Jan 3, 2011	19.03	19.95	18.84	19.79
4686	NASDAQ	KELYA	Fri, Dec 31, 2010	19.19	19.31	18.80	18.80
4685	NASDAQ	KELYA	Thu, Dec 30, 2010	19.15	19.36	19.15	19.22
4684	NASDAQ	KELYA	Wed, Dec 29, 2010	19.27	19.28	19.03	19.21
4683	NASDAQ	KELYA	Tue, Dec 28, 2010	19.75	19.75	19.12	19.17
4682	NASDAQ	KELYA	Mon, Dec 27, 2010	19.50	19.75	19.22	19.66
4681	NASDAQ	KELYA	Thu, Dec 23, 2010	19.60	19.74	19.50	19.60
4680	NASDAQ	KELYA	Wed, Dec 22, 2010	19.62	19.76	19.42	19.64
4679	NASDAQ	KELYA	Tue, Dec 21, 2010	19.44	19.66	19.36	19.63
4678	NASDAQ	KELYA	Mon, Dec 20, 2010	19.31	19.71	19.12	19.36
4677	NASDAQ	KELYA	Fri, Dec 17, 2010	19.58	19.71	18.93	19.30
4676	NASDAQ	KELYA	Thu, Dec 16, 2010	19.52	19.70	19.20	19.61
4675	NASDAQ	KELYA	Wed, Dec 15, 2010	19.57	19.68	19.20	19.40
4674	NASDAQ	KELYA	Tue, Dec 14, 2010	19.25	19.80	19.25	19.66
4673	NASDAQ	KELYA	Mon, Dec 13, 2010	19.67	19.67	19.20	19.25
4672	NASDAQ	KELYA	Fri, Dec 10, 2010	20.06	20.10	19.61	19.65
4671	NASDAQ	KELYA	Thu, Dec 9, 2010	20.05	20.05	19.79	19.98
4670	NASDAQ	KELYA	Wed, Dec 8, 2010	20.11	20.11	19.71	19.84
4669	NASDAQ	KELYA	Tue, Dec 7, 2010	19.89	20.29	19.40	19.97
4668	NASDAQ	KELYA	Mon, Dec 6, 2010	18.80	19.56	18.80	19.53
4667	NASDAQ	KELYA	Fri, Dec 3, 2010	18.49	18.89	18.20	18.77
4666	NASDAQ	KELYA	Thu, Dec 2, 2010	18.41	18.86	18.12	18.70
4665	NASDAQ	KELYA	Wed, Dec 1, 2010	18.20	18.60	17.91	18.30
4664	NASDAQ	KELYA	Tue, Nov 30, 2010	17.77	18.15	17.60	17.86
4663	NASDAQ	KELYA	Mon, Nov 29, 2010	17.76	18.08	17.42	18.03
4662	NASDAQ	KELYA	Fri, Nov 26, 2010	18.02	18.16	17.77	17.88
4661	NASDAQ	KELYA	Wed, Nov 24, 2010	17.75	18.20	17.75	18.20
4660	NASDAQ	KELYA	Tue, Nov 23, 2010	17.41	17.65	17.07	17.49
4659	NASDAQ	KELYA	Mon, Nov 22, 2010	17.62	17.85	17.49	17.73
4658	NASDAQ	KELYA	Fri, Nov 19, 2010	17.92	17.93	17.54	17.64
4657	NASDAQ	KELYA	Thu, Nov 18, 2010	18.00	18.19	17.73	17.91
4656	NASDAQ	KELYA	Wed, Nov 17, 2010	17.58	17.92	17.42	17.67
4655	NASDAQ	KELYA	Tue, Nov 16, 2010	17.72	17.95	17.44	17.54
4654	NASDAQ	KELYA	Mon, Nov 15, 2010	17.64	18.05	17.64	17.86
4653	NASDAQ	KELYA	Fri, Nov 12, 2010	17.84	18.10	17.42	17.54
4652	NASDAQ	KELYA	Thu, Nov 11, 2010	16.76	18.13	16.72	18.05
4651	NASDAQ	KELYA	Wed, Nov 10, 2010	17.50	17.50	16.39	17.00
4650	NASDAQ	KELYA	Tue, Nov 9, 2010	16.44	16.46	16.25	16.46
4649	NASDAQ	KELYA	Mon, Nov 8, 2010	15.84	16.40	15.84	16.33
4648	NASDAQ	KELYA	Fri, Nov 5, 2010	15.95	16.25	15.72	15.87
4647	NASDAQ	KELYA	Thu, Nov 4, 2010	15.85	16.10	15.64	15.88
4646	NASDAQ	KELYA	Wed, Nov 3, 2010	15.45	15.77	15.22	15.37
4645	NASDAQ	KELYA	Tue, Nov 2, 2010	15.15	15.49	14.96	15.38
4644	NASDAQ	KELYA	Mon, Nov 1, 2010	14.93	15.57	14.54	14.84
4643	NASDAQ	KELYA	Fri, Oct 29, 2010	14.58	15.00	14.12	14.85
4642	NASDAQ	KELYA	Thu, Oct 28, 2010	15.09	15.15	14.61	14.63
4641	NASDAQ	KELYA	Wed, Oct 27, 2010	15.20	15.20	14.77	14.89
4640	NASDAQ	KELYA	Tue, Oct 26, 2010	15.34	15.77	15.24	15.37
4639	NASDAQ	KELYA	Mon, Oct 25, 2010	15.83	15.83	15.21	15.46
4638	NASDAQ	KELYA	Fri, Oct 22, 2010	15.66	15.84	15.51	15.64
4637	NASDAQ	KELYA	Thu, Oct 21, 2010	15.15	15.57	15.05	15.52
4636	NASDAQ	KELYA	Wed, Oct 20, 2010	14.87	15.22	14.75	14.98
4635	NASDAQ	KELYA	Tue, Oct 19, 2010	14.13	14.98	14.12	14.72
4634	NASDAQ	KELYA	Mon, Oct 18, 2010	13.95	14.53	13.82	14.47
4633	NASDAQ	KELYA	Fri, Oct 15, 2010	14.46	14.66	13.86	13.94
4632	NASDAQ	KELYA	Thu, Oct 14, 2010	14.03	14.22	13.77	14.18
4631	NASDAQ	KELYA	Wed, Oct 13, 2010	13.93	14.36	13.84	14.10
4630	NASDAQ	KELYA	Tue, Oct 12, 2010	13.70	13.90	13.57	13.85
4629	NASDAQ	KELYA	Mon, Oct 11, 2010	13.76	14.03	13.65	13.73
4628	NASDAQ	KELYA	Fri, Oct 8, 2010	12.93	13.92	12.93	13.74
4627	NASDAQ	KELYA	Thu, Oct 7, 2010	12.66	13.06	12.56	12.88
4626	NASDAQ	KELYA	Wed, Oct 6, 2010	12.53	12.56	12.27	12.56
4625	NASDAQ	KELYA	Tue, Oct 5, 2010	12.00	12.66	11.89	12.52
4624	NASDAQ	KELYA	Mon, Oct 4, 2010	12.08	12.16	11.70	11.77
4623	NASDAQ	KELYA	Fri, Oct 1, 2010	11.90	12.23	11.74	12.15
4622	NASDAQ	KELYA	Thu, Sep 30, 2010	12.12	12.16	11.60	11.73
4621	NASDAQ	KELYA	Wed, Sep 29, 2010	11.98	12.10	11.86	11.94
4620	NASDAQ	KELYA	Tue, Sep 28, 2010	11.93	12.12	11.64	12.05
4619	NASDAQ	KELYA	Mon, Sep 27, 2010	12.20	12.25	11.86	11.92
4618	NASDAQ	KELYA	Fri, Sep 24, 2010	11.87	12.23	11.77	12.19
4617	NASDAQ	KELYA	Thu, Sep 23, 2010	11.77	12.05	11.58	11.59
4616	NASDAQ	KELYA	Wed, Sep 22, 2010	12.41	12.63	11.84	11.94
4615	NASDAQ	KELYA	Tue, Sep 21, 2010	13.15	13.15	12.52	12.53
4614	NASDAQ	KELYA	Mon, Sep 20, 2010	12.39	13.32	12.09	13.14
4613	NASDAQ	KELYA	Fri, Sep 17, 2010	12.58	12.58	12.13	12.38
4612	NASDAQ	KELYA	Thu, Sep 16, 2010	12.46	12.55	12.15	12.42
4611	NASDAQ	KELYA	Wed, Sep 15, 2010	12.38	12.65	12.14	12.52
4610	NASDAQ	KELYA	Tue, Sep 14, 2010	12.41	12.61	12.26	12.44
4609	NASDAQ	KELYA	Mon, Sep 13, 2010	11.98	12.50	11.77	12.43
4608	NASDAQ	KELYA	Fri, Sep 10, 2010	11.94	12.00	11.73	11.83
4607	NASDAQ	KELYA	Thu, Sep 9, 2010	11.99	12.00	11.71	11.89
4606	NASDAQ	KELYA	Wed, Sep 8, 2010	11.83	12.09	11.73	11.76
4605	NASDAQ	KELYA	Tue, Sep 7, 2010	12.42	12.42	11.71	11.76
4604	NASDAQ	KELYA	Fri, Sep 3, 2010	11.62	12.50	11.54	12.46
4603	NASDAQ	KELYA	Thu, Sep 2, 2010	11.31	11.51	11.13	11.43
4602	NASDAQ	KELYA	Wed, Sep 1, 2010	10.71	11.38	10.49	11.36
4601	NASDAQ	KELYA	Tue, Aug 31, 2010	10.31	10.60	10.07	10.44
4600	NASDAQ	KELYA	Mon, Aug 30, 2010	10.64	10.84	10.31	10.32
4599	NASDAQ	KELYA	Fri, Aug 27, 2010	10.66	10.79	10.33	10.74
4598	NASDAQ	KELYA	Thu, Aug 26, 2010	10.86	11.10	10.42	10.45
4597	NASDAQ	KELYA	Wed, Aug 25, 2010	10.46	10.87	10.23	10.80
4596	NASDAQ	KELYA	Tue, Aug 24, 2010	10.61	10.94	10.42	10.53
4595	NASDAQ	KELYA	Mon, Aug 23, 2010	11.62	11.78	10.66	10.67
4594	NASDAQ	KELYA	Fri, Aug 20, 2010	11.45	11.64	11.18	11.53
4593	NASDAQ	KELYA	Thu, Aug 19, 2010	12.18	12.24	11.52	11.56
4592	NASDAQ	KELYA	Wed, Aug 18, 2010	12.19	12.40	11.82	12.29
4591	NASDAQ	KELYA	Tue, Aug 17, 2010	12.12	12.37	12.06	12.24
4590	NASDAQ	KELYA	Mon, Aug 16, 2010	12.32	12.40	11.43	11.88
4589	NASDAQ	KELYA	Fri, Aug 13, 2010	12.86	13.02	12.36	12.48
4588	NASDAQ	KELYA	Thu, Aug 12, 2010	12.75	13.48	12.75	12.89
4587	NASDAQ	KELYA	Wed, Aug 11, 2010	14.16	14.69	12.71	13.04
4586	NASDAQ	KELYA	Tue, Aug 10, 2010	14.49	14.61	14.01	14.10
4585	NASDAQ	KELYA	Mon, Aug 9, 2010	14.49	14.77	14.40	14.73
4584	NASDAQ	KELYA	Fri, Aug 6, 2010	14.30	14.59	13.88	14.31
4583	NASDAQ	KELYA	Thu, Aug 5, 2010	14.70	14.83	14.39	14.60
4582	NASDAQ	KELYA	Wed, Aug 4, 2010	14.87	15.17	14.66	14.81
4581	NASDAQ	KELYA	Tue, Aug 3, 2010	14.88	15.22	14.48	14.78
4580	NASDAQ	KELYA	Mon, Aug 2, 2010	15.14	15.41	14.74	15.03
4579	NASDAQ	KELYA	Fri, Jul 30, 2010	14.70	15.26	14.70	14.80
4578	NASDAQ	KELYA	Thu, Jul 29, 2010	15.21	15.26	14.78	15.04
4577	NASDAQ	KELYA	Wed, Jul 28, 2010	15.47	15.61	14.96	15.08
4576	NASDAQ	KELYA	Tue, Jul 27, 2010	16.03	16.28	15.45	15.56
4575	NASDAQ	KELYA	Mon, Jul 26, 2010	15.38	15.85	15.25	15.83
4574	NASDAQ	KELYA	Fri, Jul 23, 2010	14.63	15.41	14.63	15.35
4573	NASDAQ	KELYA	Thu, Jul 22, 2010	13.55	15.01	13.37	14.78
4572	NASDAQ	KELYA	Wed, Jul 21, 2010	13.78	13.86	13.06	13.26
4571	NASDAQ	KELYA	Tue, Jul 20, 2010	13.07	13.64	12.93	13.60
4570	NASDAQ	KELYA	Mon, Jul 19, 2010	13.19	13.38	12.87	13.30
4569	NASDAQ	KELYA	Fri, Jul 16, 2010	13.86	13.87	13.01	13.08
4568	NASDAQ	KELYA	Thu, Jul 15, 2010	14.31	14.33	13.70	14.03
4567	NASDAQ	KELYA	Wed, Jul 14, 2010	14.15	14.37	14.06	14.32
4566	NASDAQ	KELYA	Tue, Jul 13, 2010	14.15	14.33	13.78	14.27
4565	NASDAQ	KELYA	Mon, Jul 12, 2010	14.34	14.50	13.77	13.88
4564	NASDAQ	KELYA	Fri, Jul 9, 2010	13.86	14.40	13.70	14.37
4563	NASDAQ	KELYA	Thu, Jul 8, 2010	13.98	13.98	13.31	13.92
4562	NASDAQ	KELYA	Wed, Jul 7, 2010	13.10	13.83	13.03	13.77
4561	NASDAQ	KELYA	Tue, Jul 6, 2010	13.78	13.88	12.93	12.98
4560	NASDAQ	KELYA	Fri, Jul 2, 2010	13.98	13.98	13.35	13.50
4559	NASDAQ	KELYA	Thu, Jul 1, 2010	14.96	14.98	13.70	13.80
4558	NASDAQ	KELYA	Wed, Jun 30, 2010	15.45	15.56	14.78	14.87
4557	NASDAQ	KELYA	Tue, Jun 29, 2010	15.50	15.80	15.10	15.46
4556	NASDAQ	KELYA	Mon, Jun 28, 2010	15.86	16.31	15.83	15.88
4555	NASDAQ	KELYA	Fri, Jun 25, 2010	15.20	15.99	15.07	15.97
4554	NASDAQ	KELYA	Thu, Jun 24, 2010	14.89	15.47	14.87	15.10
4553	NASDAQ	KELYA	Wed, Jun 23, 2010	14.92	15.49	14.71	15.03
4552	NASDAQ	KELYA	Tue, Jun 22, 2010	15.24	15.50	14.70	14.91
4551	NASDAQ	KELYA	Mon, Jun 21, 2010	15.04	15.40	14.97	15.11
4550	NASDAQ	KELYA	Fri, Jun 18, 2010	14.52	14.96	14.37	14.77
4549	NASDAQ	KELYA	Thu, Jun 17, 2010	14.88	14.88	14.24	14.41
4548	NASDAQ	KELYA	Wed, Jun 16, 2010	14.78	15.02	14.53	14.83
4547	NASDAQ	KELYA	Tue, Jun 15, 2010	14.25	15.04	14.00	15.00
4546	NASDAQ	KELYA	Mon, Jun 14, 2010	14.69	14.69	14.01	14.10
4545	NASDAQ	KELYA	Fri, Jun 11, 2010	13.77	14.49	13.64	14.46
4544	NASDAQ	KELYA	Thu, Jun 10, 2010	13.42	14.00	13.25	13.98
4543	NASDAQ	KELYA	Wed, Jun 9, 2010	13.05	13.40	12.89	13.08
4542	NASDAQ	KELYA	Tue, Jun 8, 2010	13.28	13.31	12.80	12.83
4541	NASDAQ	KELYA	Mon, Jun 7, 2010	13.89	13.97	13.22	13.23
4540	NASDAQ	KELYA	Fri, Jun 4, 2010	14.60	14.77	13.80	13.88
4539	NASDAQ	KELYA	Thu, Jun 3, 2010	15.02	15.45	15.02	15.20
4538	NASDAQ	KELYA	Wed, Jun 2, 2010	14.38	15.16	14.17	15.09
4537	NASDAQ	KELYA	Tue, Jun 1, 2010	14.50	14.74	14.23	14.33
4536	NASDAQ	KELYA	Fri, May 28, 2010	14.78	14.80	14.46	14.59
4535	NASDAQ	KELYA	Thu, May 27, 2010	14.88	14.97	14.48	14.89
4534	NASDAQ	KELYA	Wed, May 26, 2010	14.26	14.80	14.21	14.39
4533	NASDAQ	KELYA	Tue, May 25, 2010	14.65	14.65	13.87	14.17
4532	NASDAQ	KELYA	Mon, May 24, 2010	14.85	15.18	14.65	14.86
4531	NASDAQ	KELYA	Fri, May 21, 2010	14.41	15.00	14.15	14.89
4530	NASDAQ	KELYA	Thu, May 20, 2010	15.77	15.93	14.74	14.77
4529	NASDAQ	KELYA	Wed, May 19, 2010	16.54	16.86	16.27	16.41
4528	NASDAQ	KELYA	Tue, May 18, 2010	17.41	17.55	16.67	16.67
4527	NASDAQ	KELYA	Mon, May 17, 2010	16.74	17.15	15.87	17.04
4526	NASDAQ	KELYA	Fri, May 14, 2010	16.88	17.18	16.29	16.55
4525	NASDAQ	KELYA	Thu, May 13, 2010	16.99	17.11	16.53	17.05
4524	NASDAQ	KELYA	Wed, May 12, 2010	17.21	17.44	16.51	17.00
4523	NASDAQ	KELYA	Tue, May 11, 2010	15.48	16.48	15.47	16.37
4522	NASDAQ	KELYA	Mon, May 10, 2010	14.87	15.73	14.83	15.67
4521	NASDAQ	KELYA	Fri, May 7, 2010	14.70	15.06	14.00	14.03
4520	NASDAQ	KELYA	Thu, May 6, 2010	15.53	15.75	13.78	14.63
4519	NASDAQ	KELYA	Wed, May 5, 2010	15.93	16.25	15.56	15.57
4518	NASDAQ	KELYA	Tue, May 4, 2010	16.50	16.50	16.00	16.07
4517	NASDAQ	KELYA	Mon, May 3, 2010	16.16	16.84	15.98	16.82
4516	NASDAQ	KELYA	Fri, Apr 30, 2010	17.30	17.30	16.06	16.06
4515	NASDAQ	KELYA	Thu, Apr 29, 2010	17.53	17.53	16.83	17.27
4514	NASDAQ	KELYA	Wed, Apr 28, 2010	18.23	18.27	17.32	17.34
4513	NASDAQ	KELYA	Tue, Apr 27, 2010	18.42	18.74	18.09	18.11
4512	NASDAQ	KELYA	Mon, Apr 26, 2010	18.77	18.93	18.43	18.49
4511	NASDAQ	KELYA	Fri, Apr 23, 2010	18.49	18.75	18.25	18.75
4510	NASDAQ	KELYA	Thu, Apr 22, 2010	18.12	18.45	18.00	18.43
4509	NASDAQ	KELYA	Wed, Apr 21, 2010	17.70	18.40	17.58	18.39
4508	NASDAQ	KELYA	Tue, Apr 20, 2010	17.60	17.73	17.50	17.72
4507	NASDAQ	KELYA	Mon, Apr 19, 2010	17.66	17.80	17.20	17.53
4506	NASDAQ	KELYA	Fri, Apr 16, 2010	17.87	18.00	17.56	17.72
4505	NASDAQ	KELYA	Thu, Apr 15, 2010	17.90	18.09	17.84	17.90
4504	NASDAQ	KELYA	Wed, Apr 14, 2010	17.50	18.01	17.21	18.00
4503	NASDAQ	KELYA	Tue, Apr 13, 2010	17.49	17.50	17.16	17.31
4502	NASDAQ	KELYA	Mon, Apr 12, 2010	16.99	17.50	16.95	17.50
4501	NASDAQ	KELYA	Fri, Apr 9, 2010	17.22	17.22	16.78	16.87
4500	NASDAQ	KELYA	Thu, Apr 8, 2010	17.01	17.34	16.64	17.26
4499	NASDAQ	KELYA	Wed, Apr 7, 2010	17.48	17.50	17.00	17.14
4498	NASDAQ	KELYA	Tue, Apr 6, 2010	17.13	17.60	17.13	17.56
4497	NASDAQ	KELYA	Mon, Apr 5, 2010	16.73	17.27	16.67	17.25
4496	NASDAQ	KELYA	Thu, Apr 1, 2010	16.75	16.90	16.48	16.69
4495	NASDAQ	KELYA	Wed, Mar 31, 2010	17.10	17.37	16.65	16.66
4494	NASDAQ	KELYA	Tue, Mar 30, 2010	17.00	17.32	16.87	17.23
4493	NASDAQ	KELYA	Mon, Mar 29, 2010	16.85	17.14	16.81	17.02
4492	NASDAQ	KELYA	Fri, Mar 26, 2010	16.52	17.01	16.31	16.74
4491	NASDAQ	KELYA	Thu, Mar 25, 2010	16.92	17.08	16.34	16.40
4490	NASDAQ	KELYA	Wed, Mar 24, 2010	17.23	17.39	16.80	16.81
4489	NASDAQ	KELYA	Tue, Mar 23, 2010	17.00	17.35	16.88	17.29
4488	NASDAQ	KELYA	Mon, Mar 22, 2010	16.55	17.00	16.25	16.94
4487	NASDAQ	KELYA	Fri, Mar 19, 2010	17.37	17.37	16.62	16.65
4486	NASDAQ	KELYA	Thu, Mar 18, 2010	17.06	17.43	16.56	17.24
4485	NASDAQ	KELYA	Wed, Mar 17, 2010	17.20	17.45	17.03	17.13
4484	NASDAQ	KELYA	Tue, Mar 16, 2010	17.27	17.27	16.84	17.16
4483	NASDAQ	KELYA	Mon, Mar 15, 2010	16.98	17.23	16.42	17.16
4482	NASDAQ	KELYA	Fri, Mar 12, 2010	18.00	18.00	16.94	17.06
4481	NASDAQ	KELYA	Thu, Mar 11, 2010	17.89	18.02	17.38	17.99
4480	NASDAQ	KELYA	Wed, Mar 10, 2010	17.34	18.00	17.34	17.99
4479	NASDAQ	KELYA	Tue, Mar 9, 2010	16.86	17.40	16.84	17.29
4478	NASDAQ	KELYA	Mon, Mar 8, 2010	16.84	17.01	16.65	16.90
4477	NASDAQ	KELYA	Fri, Mar 5, 2010	16.33	16.84	16.33	16.80
4476	NASDAQ	KELYA	Thu, Mar 4, 2010	15.96	16.45	15.85	16.16
4475	NASDAQ	KELYA	Wed, Mar 3, 2010	16.00	16.14	15.69	15.96
4474	NASDAQ	KELYA	Tue, Mar 2, 2010	16.28	16.28	15.85	15.91
4473	NASDAQ	KELYA	Mon, Mar 1, 2010	15.80	16.30	15.79	16.20
4472	NASDAQ	KELYA	Fri, Feb 26, 2010	15.99	16.12	15.69	15.73
4471	NASDAQ	KELYA	Thu, Feb 25, 2010	15.80	16.12	15.56	16.02
4470	NASDAQ	KELYA	Wed, Feb 24, 2010	15.94	16.34	15.87	16.14
4469	NASDAQ	KELYA	Tue, Feb 23, 2010	16.56	16.63	15.64	15.92
4468	NASDAQ	KELYA	Mon, Feb 22, 2010	16.97	17.20	16.63	16.65
4467	NASDAQ	KELYA	Fri, Feb 19, 2010	16.66	17.00	16.39	16.95
4466	NASDAQ	KELYA	Thu, Feb 18, 2010	15.94	16.75	15.94	16.67
4465	NASDAQ	KELYA	Wed, Feb 17, 2010	15.50	16.02	15.41	16.01
4464	NASDAQ	KELYA	Tue, Feb 16, 2010	15.39	15.51	15.22	15.50
4463	NASDAQ	KELYA	Fri, Feb 12, 2010	15.33	15.53	15.11	15.19
4462	NASDAQ	KELYA	Thu, Feb 11, 2010	14.94	15.69	14.81	15.55
4461	NASDAQ	KELYA	Wed, Feb 10, 2010	15.21	15.34	14.80	14.98
4460	NASDAQ	KELYA	Tue, Feb 9, 2010	15.73	15.90	15.26	15.34
4459	NASDAQ	KELYA	Mon, Feb 8, 2010	15.91	15.97	15.13	15.48
4458	NASDAQ	KELYA	Fri, Feb 5, 2010	13.38	16.34	13.38	15.89
4457	NASDAQ	KELYA	Thu, Feb 4, 2010	13.63	13.65	13.17	13.25
4456	NASDAQ	KELYA	Wed, Feb 3, 2010	13.82	13.89	13.55	13.82
4455	NASDAQ	KELYA	Tue, Feb 2, 2010	13.61	13.92	13.46	13.87
4454	NASDAQ	KELYA	Mon, Feb 1, 2010	13.24	13.56	13.10	13.56
4453	NASDAQ	KELYA	Fri, Jan 29, 2010	13.22	13.45	13.05	13.12
4452	NASDAQ	KELYA	Thu, Jan 28, 2010	13.49	13.65	13.04	13.19
4451	NASDAQ	KELYA	Wed, Jan 27, 2010	13.26	13.53	12.90	13.47
4450	NASDAQ	KELYA	Tue, Jan 26, 2010	13.22	13.57	13.08	13.40
4449	NASDAQ	KELYA	Mon, Jan 25, 2010	13.47	13.59	13.15	13.27
4448	NASDAQ	KELYA	Fri, Jan 22, 2010	13.07	13.40	13.00	13.24
4447	NASDAQ	KELYA	Thu, Jan 21, 2010	13.75	13.75	13.00	13.12
4446	NASDAQ	KELYA	Wed, Jan 20, 2010	12.99	13.75	12.87	13.72
4445	NASDAQ	KELYA	Tue, Jan 19, 2010	12.44	12.54	12.10	12.46
4444	NASDAQ	KELYA	Fri, Jan 15, 2010	12.59	12.59	12.01	12.35
4443	NASDAQ	KELYA	Thu, Jan 14, 2010	12.38	12.62	12.17	12.55
4442	NASDAQ	KELYA	Wed, Jan 13, 2010	11.99	12.55	11.99	12.48
4441	NASDAQ	KELYA	Tue, Jan 12, 2010	12.17	12.23	11.80	11.89
4440	NASDAQ	KELYA	Mon, Jan 11, 2010	12.50	12.51	12.13	12.26
4439	NASDAQ	KELYA	Fri, Jan 8, 2010	12.64	12.64	12.22	12.44
4438	NASDAQ	KELYA	Thu, Jan 7, 2010	12.51	12.72	12.27	12.67
4437	NASDAQ	KELYA	Wed, Jan 6, 2010	12.87	12.98	12.42	12.56
4436	NASDAQ	KELYA	Tue, Jan 5, 2010	12.83	12.99	12.60	12.95
4435	NASDAQ	KELYA	Mon, Jan 4, 2010	12.10	12.93	12.10	12.89
4434	NASDAQ	KELYA	Thu, Dec 31, 2009	12.17	12.32	11.93	11.93
4433	NASDAQ	KELYA	Wed, Dec 30, 2009	12.14	12.25	12.01	12.24
4432	NASDAQ	KELYA	Tue, Dec 29, 2009	12.23	12.30	12.03	12.18
4431	NASDAQ	KELYA	Mon, Dec 28, 2009	12.25	12.25	12.01	12.15
4430	NASDAQ	KELYA	Thu, Dec 24, 2009	12.01	12.27	12.01	12.19
4429	NASDAQ	KELYA	Wed, Dec 23, 2009	11.84	12.21	11.68	11.96
4428	NASDAQ	KELYA	Tue, Dec 22, 2009	11.32	11.91	11.13	11.78
4427	NASDAQ	KELYA	Mon, Dec 21, 2009	10.34	11.52	10.25	11.26
4426	NASDAQ	KELYA	Fri, Dec 18, 2009	10.80	11.16	10.21	10.26
4425	NASDAQ	KELYA	Thu, Dec 17, 2009	10.96	10.98	10.49	10.69
4424	NASDAQ	KELYA	Wed, Dec 16, 2009	10.80	11.15	10.64	11.12
4423	NASDAQ	KELYA	Tue, Dec 15, 2009	11.14	11.31	10.67	10.69
4422	NASDAQ	KELYA	Mon, Dec 14, 2009	11.16	11.21	10.82	11.18
4421	NASDAQ	KELYA	Fri, Dec 11, 2009	10.77	11.10	10.53	11.05
4420	NASDAQ	KELYA	Thu, Dec 10, 2009	11.52	11.52	10.51	10.65
4419	NASDAQ	KELYA	Wed, Dec 9, 2009	11.62	11.62	11.23	11.45
4418	NASDAQ	KELYA	Tue, Dec 8, 2009	11.56	11.90	11.41	11.61
4417	NASDAQ	KELYA	Mon, Dec 7, 2009	11.55	11.73	11.42	11.66
4416	NASDAQ	KELYA	Fri, Dec 4, 2009	10.63	11.66	10.59	11.62
4415	NASDAQ	KELYA	Thu, Dec 3, 2009	10.62	10.67	10.31	10.37
4414	NASDAQ	KELYA	Wed, Dec 2, 2009	10.66	10.99	10.56	10.62
4413	NASDAQ	KELYA	Tue, Dec 1, 2009	10.57	10.86	10.51	10.71
4412	NASDAQ	KELYA	Mon, Nov 30, 2009	10.36	10.51	10.01	10.49
4411	NASDAQ	KELYA	Fri, Nov 27, 2009	10.41	10.53	10.35	10.39
4410	NASDAQ	KELYA	Wed, Nov 25, 2009	10.94	10.95	10.81	10.85
4409	NASDAQ	KELYA	Tue, Nov 24, 2009	10.87	10.94	10.75	10.90
4408	NASDAQ	KELYA	Mon, Nov 23, 2009	10.96	11.04	10.74	10.84
4407	NASDAQ	KELYA	Fri, Nov 20, 2009	10.51	10.75	10.51	10.73
4406	NASDAQ	KELYA	Thu, Nov 19, 2009	11.09	11.09	10.60	10.67
4405	NASDAQ	KELYA	Wed, Nov 18, 2009	11.50	11.53	11.11	11.26
4404	NASDAQ	KELYA	Tue, Nov 17, 2009	11.62	11.62	11.38	11.54
4403	NASDAQ	KELYA	Mon, Nov 16, 2009	11.12	11.86	11.12	11.69
4402	NASDAQ	KELYA	Fri, Nov 13, 2009	10.92	11.48	10.75	11.03
4401	NASDAQ	KELYA	Thu, Nov 12, 2009	11.44	11.57	10.78	10.83
4400	NASDAQ	KELYA	Wed, Nov 11, 2009	11.63	11.96	11.23	11.48
4399	NASDAQ	KELYA	Tue, Nov 10, 2009	11.72	11.82	11.44	11.46
4398	NASDAQ	KELYA	Mon, Nov 9, 2009	12.22	12.22	11.62	11.76
4397	NASDAQ	KELYA	Fri, Nov 6, 2009	11.72	12.24	11.32	12.12
4396	NASDAQ	KELYA	Thu, Nov 5, 2009	11.23	12.00	11.23	11.91
4395	NASDAQ	KELYA	Wed, Nov 4, 2009	11.35	11.50	10.99	11.09
4394	NASDAQ	KELYA	Tue, Nov 3, 2009	11.15	11.34	10.96	11.28
4393	NASDAQ	KELYA	Mon, Nov 2, 2009	11.12	11.37	10.62	11.21
4392	NASDAQ	KELYA	Fri, Oct 30, 2009	12.05	12.20	11.01	11.08
4391	NASDAQ	KELYA	Thu, Oct 29, 2009	12.17	12.79	12.03	12.18
4390	NASDAQ	KELYA	Wed, Oct 28, 2009	12.36	12.72	12.02	12.04
4389	NASDAQ	KELYA	Tue, Oct 27, 2009	12.26	12.61	12.25	12.35
4388	NASDAQ	KELYA	Mon, Oct 26, 2009	12.26	12.54	12.00	12.15
4387	NASDAQ	KELYA	Fri, Oct 23, 2009	12.92	13.02	12.25	12.29
4386	NASDAQ	KELYA	Thu, Oct 22, 2009	12.66	13.00	12.29	12.91
4385	NASDAQ	KELYA	Wed, Oct 21, 2009	13.20	13.50	12.53	12.70
4384	NASDAQ	KELYA	Tue, Oct 20, 2009	13.28	13.42	12.87	13.27
4383	NASDAQ	KELYA	Mon, Oct 19, 2009	13.02	13.45	12.68	13.26
4382	NASDAQ	KELYA	Fri, Oct 16, 2009	12.99	13.11	12.71	12.96
4381	NASDAQ	KELYA	Thu, Oct 15, 2009	12.95	13.30	12.83	13.11
4380	NASDAQ	KELYA	Wed, Oct 14, 2009	12.62	13.19	12.60	13.10
4379	NASDAQ	KELYA	Tue, Oct 13, 2009	12.91	12.91	12.56	12.60
4378	NASDAQ	KELYA	Mon, Oct 12, 2009	13.34	13.50	12.94	12.99
4377	NASDAQ	KELYA	Fri, Oct 9, 2009	13.15	13.37	12.92	13.36
4376	NASDAQ	KELYA	Thu, Oct 8, 2009	13.30	13.69	13.04	13.22
4375	NASDAQ	KELYA	Wed, Oct 7, 2009	13.15	13.39	13.04	13.24
4374	NASDAQ	KELYA	Tue, Oct 6, 2009	12.99	13.37	12.92	13.23
4373	NASDAQ	KELYA	Mon, Oct 5, 2009	12.68	12.99	12.50	12.91
4372	NASDAQ	KELYA	Fri, Oct 2, 2009	12.15	12.68	12.15	12.62
4371	NASDAQ	KELYA	Thu, Oct 1, 2009	12.60	12.73	12.04	12.32
4370	NASDAQ	KELYA	Wed, Sep 30, 2009	12.64	12.64	12.00	12.30
4369	NASDAQ	KELYA	Tue, Sep 29, 2009	13.05	13.05	12.59	12.66
4368	NASDAQ	KELYA	Mon, Sep 28, 2009	12.64	13.17	12.00	13.09
4367	NASDAQ	KELYA	Fri, Sep 25, 2009	12.74	12.91	12.59	12.61
4366	NASDAQ	KELYA	Thu, Sep 24, 2009	13.40	13.62	12.59	12.72
4365	NASDAQ	KELYA	Wed, Sep 23, 2009	13.99	13.99	13.43	13.43
4364	NASDAQ	KELYA	Tue, Sep 22, 2009	13.92	14.10	13.60	13.94
4363	NASDAQ	KELYA	Mon, Sep 21, 2009	13.73	13.96	13.61	13.72
4362	NASDAQ	KELYA	Fri, Sep 18, 2009	13.66	14.10	13.65	14.01
4361	NASDAQ	KELYA	Thu, Sep 17, 2009	13.64	13.84	13.45	13.61
4360	NASDAQ	KELYA	Wed, Sep 16, 2009	13.16	13.75	13.07	13.64
4359	NASDAQ	KELYA	Tue, Sep 15, 2009	13.01	13.23	12.79	13.13
4358	NASDAQ	KELYA	Mon, Sep 14, 2009	12.18	13.00	12.18	12.99
4357	NASDAQ	KELYA	Fri, Sep 11, 2009	12.46	12.83	12.29	12.33
4356	NASDAQ	KELYA	Thu, Sep 10, 2009	12.00	12.50	11.97	12.49
4355	NASDAQ	KELYA	Wed, Sep 9, 2009	11.59	12.10	11.41	12.05
4354	NASDAQ	KELYA	Tue, Sep 8, 2009	12.07	12.10	11.27	11.63
4353	NASDAQ	KELYA	Fri, Sep 4, 2009	11.57	12.06	11.43	11.99
4352	NASDAQ	KELYA	Thu, Sep 3, 2009	11.65	11.88	11.18	11.62
4351	NASDAQ	KELYA	Wed, Sep 2, 2009	11.37	11.93	11.27	11.63
4350	NASDAQ	KELYA	Tue, Sep 1, 2009	11.35	11.99	11.11	11.43
4349	NASDAQ	KELYA	Mon, Aug 31, 2009	11.87	11.87	11.25	11.48
4348	NASDAQ	KELYA	Fri, Aug 28, 2009	12.57	12.57	11.94	12.04
4347	NASDAQ	KELYA	Thu, Aug 27, 2009	12.38	12.63	11.86	12.47
4346	NASDAQ	KELYA	Wed, Aug 26, 2009	12.32	12.50	12.02	12.35
4345	NASDAQ	KELYA	Tue, Aug 25, 2009	12.46	12.60	12.22	12.27
4344	NASDAQ	KELYA	Mon, Aug 24, 2009	12.53	12.65	12.11	12.37
4343	NASDAQ	KELYA	Fri, Aug 21, 2009	12.06	12.60	11.96	12.53
4342	NASDAQ	KELYA	Thu, Aug 20, 2009	11.25	11.85	11.25	11.81
4341	NASDAQ	KELYA	Wed, Aug 19, 2009	10.91	11.38	10.88	11.31
4340	NASDAQ	KELYA	Tue, Aug 18, 2009	11.40	11.85	10.96	11.00
4339	NASDAQ	KELYA	Mon, Aug 17, 2009	11.50	11.71	11.33	11.36
4338	NASDAQ	KELYA	Fri, Aug 14, 2009	11.70	11.83	11.51	11.62
4337	NASDAQ	KELYA	Thu, Aug 13, 2009	11.96	11.96	11.56	11.78
4336	NASDAQ	KELYA	Wed, Aug 12, 2009	11.33	12.12	11.33	11.89
4335	NASDAQ	KELYA	Tue, Aug 11, 2009	11.76	11.83	11.35	11.36
4334	NASDAQ	KELYA	Mon, Aug 10, 2009	11.70	12.05	11.50	11.87
4333	NASDAQ	KELYA	Fri, Aug 7, 2009	11.54	12.05	11.27	11.90
4332	NASDAQ	KELYA	Thu, Aug 6, 2009	11.63	12.36	11.17	11.31
4331	NASDAQ	KELYA	Wed, Aug 5, 2009	11.81	12.32	11.50	11.56
4330	NASDAQ	KELYA	Tue, Aug 4, 2009	11.92	12.60	11.92	12.49
4329	NASDAQ	KELYA	Mon, Aug 3, 2009	11.88	12.14	11.70	12.10
4328	NASDAQ	KELYA	Fri, Jul 31, 2009	12.08	12.23	11.76	11.76
4327	NASDAQ	KELYA	Thu, Jul 30, 2009	12.36	12.70	12.14	12.20
4326	NASDAQ	KELYA	Wed, Jul 29, 2009	12.13	12.47	12.13	12.22
4325	NASDAQ	KELYA	Tue, Jul 28, 2009	12.03	12.38	11.89	12.27
4324	NASDAQ	KELYA	Mon, Jul 27, 2009	12.77	12.77	11.89	12.06
4323	NASDAQ	KELYA	Fri, Jul 24, 2009	12.73	12.91	12.60	12.83
4322	NASDAQ	KELYA	Thu, Jul 23, 2009	12.24	12.98	11.87	12.88
4321	NASDAQ	KELYA	Wed, Jul 22, 2009	12.27	12.65	12.22	12.29
4320	NASDAQ	KELYA	Tue, Jul 21, 2009	12.33	12.46	12.13	12.37
4319	NASDAQ	KELYA	Mon, Jul 20, 2009	12.10	12.31	11.88	12.28
4318	NASDAQ	KELYA	Fri, Jul 17, 2009	12.26	12.27	11.86	12.05
4317	NASDAQ	KELYA	Thu, Jul 16, 2009	11.89	12.29	11.51	12.18
4316	NASDAQ	KELYA	Wed, Jul 15, 2009	11.01	11.91	10.68	11.88
4315	NASDAQ	KELYA	Tue, Jul 14, 2009	10.82	10.88	10.63	10.79
4314	NASDAQ	KELYA	Mon, Jul 13, 2009	10.71	10.86	10.39	10.86
4313	NASDAQ	KELYA	Fri, Jul 10, 2009	10.48	10.78	10.40	10.68
4312	NASDAQ	KELYA	Thu, Jul 9, 2009	10.70	10.96	10.56	10.63
4311	NASDAQ	KELYA	Wed, Jul 8, 2009	10.71	10.94	10.51	10.66
4310	NASDAQ	KELYA	Tue, Jul 7, 2009	10.82	10.97	10.64	10.69
4309	NASDAQ	KELYA	Mon, Jul 6, 2009	10.64	11.02	10.57	10.84
4308	NASDAQ	KELYA	Thu, Jul 2, 2009	11.04	11.77	10.70	10.72
4307	NASDAQ	KELYA	Wed, Jul 1, 2009	10.95	11.47	10.62	11.30
4306	NASDAQ	KELYA	Tue, Jun 30, 2009	11.48	11.48	10.92	10.95
4305	NASDAQ	KELYA	Mon, Jun 29, 2009	11.76	11.76	11.21	11.44
4304	NASDAQ	KELYA	Fri, Jun 26, 2009	11.51	11.86	11.20	11.74
4303	NASDAQ	KELYA	Thu, Jun 25, 2009	11.40	11.64	11.27	11.61
4302	NASDAQ	KELYA	Wed, Jun 24, 2009	11.61	11.78	11.40	11.51
4301	NASDAQ	KELYA	Tue, Jun 23, 2009	11.57	11.88	11.41	11.45
4300	NASDAQ	KELYA	Mon, Jun 22, 2009	12.09	12.09	11.50	11.50
4299	NASDAQ	KELYA	Fri, Jun 19, 2009	12.35	12.77	12.23	12.26
4298	NASDAQ	KELYA	Thu, Jun 18, 2009	12.47	12.53	12.22	12.34
4297	NASDAQ	KELYA	Wed, Jun 17, 2009	12.49	12.94	12.44	12.50
4296	NASDAQ	KELYA	Tue, Jun 16, 2009	12.43	12.99	12.38	12.47
4295	NASDAQ	KELYA	Mon, Jun 15, 2009	12.50	12.63	12.06	12.35
4294	NASDAQ	KELYA	Fri, Jun 12, 2009	12.08	12.40	12.05	12.37
4293	NASDAQ	KELYA	Thu, Jun 11, 2009	11.98	12.40	11.98	12.19
4292	NASDAQ	KELYA	Wed, Jun 10, 2009	12.24	12.29	11.70	12.00
4291	NASDAQ	KELYA	Tue, Jun 9, 2009	12.31	12.36	12.00	12.15
4290	NASDAQ	KELYA	Mon, Jun 8, 2009	12.11	12.49	12.05	12.21
4289	NASDAQ	KELYA	Fri, Jun 5, 2009	12.22	12.59	11.98	12.33
4288	NASDAQ	KELYA	Thu, Jun 4, 2009	11.99	12.24	11.75	12.12
4287	NASDAQ	KELYA	Wed, Jun 3, 2009	11.78	12.08	11.71	11.99
4286	NASDAQ	KELYA	Tue, Jun 2, 2009	11.62	12.19	11.52	11.96
4285	NASDAQ	KELYA	Mon, Jun 1, 2009	10.91	11.93	10.91	11.87
4284	NASDAQ	KELYA	Fri, May 29, 2009	10.70	10.99	10.20	10.66
4283	NASDAQ	KELYA	Thu, May 28, 2009	10.79	11.23	10.19	10.67
4282	NASDAQ	KELYA	Wed, May 27, 2009	11.56	11.64	10.61	10.66
4281	NASDAQ	KELYA	Tue, May 26, 2009	10.46	11.79	10.30	11.77
4280	NASDAQ	KELYA	Fri, May 22, 2009	10.64	11.02	10.53	10.57
4279	NASDAQ	KELYA	Thu, May 21, 2009	10.82	10.94	10.39	10.60
4278	NASDAQ	KELYA	Wed, May 20, 2009	11.53	11.58	10.87	10.92
4277	NASDAQ	KELYA	Tue, May 19, 2009	11.67	11.71	11.31	11.39
4276	NASDAQ	KELYA	Mon, May 18, 2009	11.48	11.88	11.28	11.84
4275	NASDAQ	KELYA	Fri, May 15, 2009	11.61	11.77	11.07	11.38
4274	NASDAQ	KELYA	Thu, May 14, 2009	11.38	11.66	11.21	11.58
4273	NASDAQ	KELYA	Wed, May 13, 2009	11.55	11.59	10.96	11.18
4272	NASDAQ	KELYA	Tue, May 12, 2009	11.78	11.97	11.33	11.79
4271	NASDAQ	KELYA	Mon, May 11, 2009	11.89	12.23	11.57	11.76
4270	NASDAQ	KELYA	Fri, May 8, 2009	11.56	12.32	11.25	12.23
4269	NASDAQ	KELYA	Thu, May 7, 2009	11.50	11.63	11.05	11.19
4268	NASDAQ	KELYA	Wed, May 6, 2009	11.38	11.44	10.96	11.41
4267	NASDAQ	KELYA	Tue, May 5, 2009	11.36	11.72	10.99	11.21
4266	NASDAQ	KELYA	Mon, May 4, 2009	11.49	11.84	11.18	11.38
4265	NASDAQ	KELYA	Fri, May 1, 2009	11.30	11.61	11.06	11.37
4264	NASDAQ	KELYA	Thu, Apr 30, 2009	11.65	12.00	11.22	11.36
4263	NASDAQ	KELYA	Wed, Apr 29, 2009	10.84	11.89	10.23	11.55
4262	NASDAQ	KELYA	Tue, Apr 28, 2009	9.85	10.90	9.73	10.80
4261	NASDAQ	KELYA	Mon, Apr 27, 2009	10.43	10.69	10.15	10.41
4260	NASDAQ	KELYA	Fri, Apr 24, 2009	10.16	10.80	10.14	10.69
4259	NASDAQ	KELYA	Thu, Apr 23, 2009	10.30	10.43	9.80	9.98
4258	NASDAQ	KELYA	Wed, Apr 22, 2009	9.64	10.43	9.45	10.21
4257	NASDAQ	KELYA	Tue, Apr 21, 2009	8.70	9.67	8.70	9.64
4256	NASDAQ	KELYA	Mon, Apr 20, 2009	9.44	9.49	8.83	8.83
4255	NASDAQ	KELYA	Fri, Apr 17, 2009	9.92	10.24	9.56	9.75
4254	NASDAQ	KELYA	Thu, Apr 16, 2009	9.73	9.92	9.60	9.86
4253	NASDAQ	KELYA	Wed, Apr 15, 2009	9.40	9.88	9.40	9.60
4252	NASDAQ	KELYA	Tue, Apr 14, 2009	9.45	9.75	9.36	9.43
4251	NASDAQ	KELYA	Mon, Apr 13, 2009	9.63	9.74	9.41	9.70
4250	NASDAQ	KELYA	Thu, Apr 9, 2009	9.35	10.04	9.22	9.76
4249	NASDAQ	KELYA	Wed, Apr 8, 2009	9.06	9.26	8.92	9.07
4248	NASDAQ	KELYA	Tue, Apr 7, 2009	8.83	9.16	8.75	8.91
4247	NASDAQ	KELYA	Mon, Apr 6, 2009	9.29	9.50	8.82	9.03
4246	NASDAQ	KELYA	Fri, Apr 3, 2009	9.28	9.44	9.17	9.42
4245	NASDAQ	KELYA	Thu, Apr 2, 2009	8.17	9.52	8.05	9.37
4244	NASDAQ	KELYA	Wed, Apr 1, 2009	7.83	8.18	7.68	8.00
4243	NASDAQ	KELYA	Tue, Mar 31, 2009	8.06	8.29	7.86	8.05
4242	NASDAQ	KELYA	Mon, Mar 30, 2009	8.30	8.32	7.89	7.99
4241	NASDAQ	KELYA	Fri, Mar 27, 2009	9.16	9.17	8.52	8.56
4240	NASDAQ	KELYA	Thu, Mar 26, 2009	8.81	9.62	8.81	9.35
4239	NASDAQ	KELYA	Wed, Mar 25, 2009	8.57	9.04	8.35	8.73
4238	NASDAQ	KELYA	Tue, Mar 24, 2009	9.06	9.30	8.57	8.61
4237	NASDAQ	KELYA	Mon, Mar 23, 2009	8.19	9.29	7.97	9.26
4236	NASDAQ	KELYA	Fri, Mar 20, 2009	8.43	8.66	7.95	7.95
4235	NASDAQ	KELYA	Thu, Mar 19, 2009	8.66	8.79	8.22	8.42
4234	NASDAQ	KELYA	Wed, Mar 18, 2009	8.07	8.57	7.96	8.53
4233	NASDAQ	KELYA	Tue, Mar 17, 2009	7.84	8.07	7.74	8.07
4232	NASDAQ	KELYA	Mon, Mar 16, 2009	7.95	8.18	7.80	7.87
4231	NASDAQ	KELYA	Fri, Mar 13, 2009	7.62	8.10	7.51	7.91
4230	NASDAQ	KELYA	Thu, Mar 12, 2009	6.83	7.61	6.80	7.59
4229	NASDAQ	KELYA	Wed, Mar 11, 2009	7.02	7.40	6.72	6.86
4228	NASDAQ	KELYA	Tue, Mar 10, 2009	6.44	7.04	6.19	7.02
4227	NASDAQ	KELYA	Mon, Mar 9, 2009	7.01	7.01	6.20	6.31
4226	NASDAQ	KELYA	Fri, Mar 6, 2009	6.23	6.37	6.11	6.30
4225	NASDAQ	KELYA	Thu, Mar 5, 2009	6.85	6.99	6.18	6.20
4224	NASDAQ	KELYA	Wed, Mar 4, 2009	7.11	7.29	6.87	7.03
4223	NASDAQ	KELYA	Tue, Mar 3, 2009	7.21	7.46	6.86	7.03
4222	NASDAQ	KELYA	Mon, Mar 2, 2009	7.43	7.48	7.08	7.11
4221	NASDAQ	KELYA	Fri, Feb 27, 2009	7.56	7.92	7.56	7.60
4220	NASDAQ	KELYA	Thu, Feb 26, 2009	8.06	8.15	7.79	7.81
4219	NASDAQ	KELYA	Wed, Feb 25, 2009	9.06	9.06	8.15	8.19
4218	NASDAQ	KELYA	Tue, Feb 24, 2009	9.06	9.10	8.38	9.05
4217	NASDAQ	KELYA	Mon, Feb 23, 2009	9.10	9.48	8.41	8.42
4216	NASDAQ	KELYA	Fri, Feb 20, 2009	9.50	9.85	8.88	9.19
4215	NASDAQ	KELYA	Thu, Feb 19, 2009	10.25	10.30	9.62	9.66
4214	NASDAQ	KELYA	Wed, Feb 18, 2009	10.30	10.50	10.10	10.18
4213	NASDAQ	KELYA	Tue, Feb 17, 2009	9.97	10.58	9.79	10.21
4212	NASDAQ	KELYA	Fri, Feb 13, 2009	10.24	10.77	9.75	10.30
4211	NASDAQ	KELYA	Thu, Feb 12, 2009	10.16	10.47	10.04	10.28
4210	NASDAQ	KELYA	Wed, Feb 11, 2009	10.17	10.63	10.17	10.43
4209	NASDAQ	KELYA	Tue, Feb 10, 2009	10.52	10.58	10.14	10.17
4208	NASDAQ	KELYA	Mon, Feb 9, 2009	10.62	10.70	10.25	10.67
4207	NASDAQ	KELYA	Fri, Feb 6, 2009	9.84	11.12	9.84	10.66
4206	NASDAQ	KELYA	Thu, Feb 5, 2009	9.47	10.02	9.09	9.90
4205	NASDAQ	KELYA	Wed, Feb 4, 2009	9.32	10.08	9.32	9.61
4204	NASDAQ	KELYA	Tue, Feb 3, 2009	9.28	9.47	8.96	9.36
4203	NASDAQ	KELYA	Mon, Feb 2, 2009	8.95	9.33	8.87	9.26
4202	NASDAQ	KELYA	Fri, Jan 30, 2009	9.71	9.93	9.00	9.06
4201	NASDAQ	KELYA	Thu, Jan 29, 2009	10.22	10.22	9.60	9.68
4200	NASDAQ	KELYA	Wed, Jan 28, 2009	10.44	10.81	10.17	10.34
4199	NASDAQ	KELYA	Tue, Jan 27, 2009	10.03	10.43	9.87	10.28
4198	NASDAQ	KELYA	Mon, Jan 26, 2009	10.13	10.39	9.80	10.03
4197	NASDAQ	KELYA	Fri, Jan 23, 2009	10.21	10.39	9.80	10.17
4196	NASDAQ	KELYA	Thu, Jan 22, 2009	10.66	11.03	10.15	10.52
4195	NASDAQ	KELYA	Wed, Jan 21, 2009	10.90	11.36	10.74	11.30
4194	NASDAQ	KELYA	Tue, Jan 20, 2009	11.35	11.38	10.75	10.77
4193	NASDAQ	KELYA	Fri, Jan 16, 2009	12.05	12.05	11.33	11.67
4192	NASDAQ	KELYA	Thu, Jan 15, 2009	11.42	11.99	11.11	11.92
4191	NASDAQ	KELYA	Wed, Jan 14, 2009	12.20	12.73	11.43	11.49
4190	NASDAQ	KELYA	Tue, Jan 13, 2009	12.43	12.75	12.33	12.56
4189	NASDAQ	KELYA	Mon, Jan 12, 2009	12.79	13.15	12.47	12.54
4188	NASDAQ	KELYA	Fri, Jan 9, 2009	13.58	13.58	12.83	12.86
4187	NASDAQ	KELYA	Thu, Jan 8, 2009	13.54	14.00	13.28	13.65
4186	NASDAQ	KELYA	Wed, Jan 7, 2009	13.73	13.99	13.39	13.63
4185	NASDAQ	KELYA	Tue, Jan 6, 2009	13.59	14.13	13.59	14.06
4184	NASDAQ	KELYA	Mon, Jan 5, 2009	13.48	13.71	13.17	13.48
4183	NASDAQ	KELYA	Fri, Jan 2, 2009	13.05	13.59	12.60	13.51
4182	NASDAQ	KELYA	Wed, Dec 31, 2008	12.42	13.12	12.16	13.01
4181	NASDAQ	KELYA	Tue, Dec 30, 2008	12.14	12.47	11.93	12.44
4180	NASDAQ	KELYA	Mon, Dec 29, 2008	12.55	12.55	11.92	12.10
4179	NASDAQ	KELYA	Fri, Dec 26, 2008	12.48	12.70	12.38	12.55
4178	NASDAQ	KELYA	Wed, Dec 24, 2008	12.38	12.62	11.93	12.45
4177	NASDAQ	KELYA	Tue, Dec 23, 2008	12.38	12.72	12.07	12.45
4176	NASDAQ	KELYA	Mon, Dec 22, 2008	13.31	13.46	11.68	12.19
4175	NASDAQ	KELYA	Fri, Dec 19, 2008	13.24	13.88	12.62	13.28
4174	NASDAQ	KELYA	Thu, Dec 18, 2008	13.14	13.62	12.73	12.97
4173	NASDAQ	KELYA	Wed, Dec 17, 2008	12.02	13.47	11.75	13.14
4172	NASDAQ	KELYA	Tue, Dec 16, 2008	11.40	12.19	11.23	12.14
4171	NASDAQ	KELYA	Mon, Dec 15, 2008	11.76	11.91	10.98	11.23
4170	NASDAQ	KELYA	Fri, Dec 12, 2008	10.82	11.76	10.50	11.75
4169	NASDAQ	KELYA	Thu, Dec 11, 2008	11.31	11.69	11.01	11.17
4168	NASDAQ	KELYA	Wed, Dec 10, 2008	11.25	11.80	11.01	11.49
4167	NASDAQ	KELYA	Tue, Dec 9, 2008	11.38	12.04	11.04	11.18
4166	NASDAQ	KELYA	Mon, Dec 8, 2008	11.44	11.63	10.84	11.55
4165	NASDAQ	KELYA	Fri, Dec 5, 2008	10.74	11.20	9.97	11.18
4164	NASDAQ	KELYA	Thu, Dec 4, 2008	10.71	11.20	10.22	10.99
4163	NASDAQ	KELYA	Wed, Dec 3, 2008	10.58	11.23	10.58	10.98
4162	NASDAQ	KELYA	Tue, Dec 2, 2008	10.47	10.95	9.61	10.92
4161	NASDAQ	KELYA	Mon, Dec 1, 2008	11.33	11.70	10.25	10.30
4160	NASDAQ	KELYA	Fri, Nov 28, 2008	11.46	11.69	11.42	11.65
4159	NASDAQ	KELYA	Wed, Nov 26, 2008	10.64	11.77	10.64	11.69
4158	NASDAQ	KELYA	Tue, Nov 25, 2008	11.16	11.29	10.47	10.95
4157	NASDAQ	KELYA	Mon, Nov 24, 2008	10.36	11.20	9.69	10.86
4156	NASDAQ	KELYA	Fri, Nov 21, 2008	10.30	10.82	9.47	10.46
4155	NASDAQ	KELYA	Thu, Nov 20, 2008	11.26	11.26	10.04	10.05
4154	NASDAQ	KELYA	Wed, Nov 19, 2008	11.97	12.05	11.02	11.03
4153	NASDAQ	KELYA	Tue, Nov 18, 2008	12.09	12.37	11.45	11.91
4152	NASDAQ	KELYA	Mon, Nov 17, 2008	12.25	12.74	12.07	12.08
4151	NASDAQ	KELYA	Fri, Nov 14, 2008	13.37	13.72	12.36	12.42
4150	NASDAQ	KELYA	Thu, Nov 13, 2008	12.31	13.58	11.87	13.47
4149	NASDAQ	KELYA	Wed, Nov 12, 2008	13.02	13.29	12.31	12.41
4148	NASDAQ	KELYA	Tue, Nov 11, 2008	12.90	13.75	12.32	13.32
4147	NASDAQ	KELYA	Mon, Nov 10, 2008	13.78	13.78	12.81	12.97
4146	NASDAQ	KELYA	Fri, Nov 7, 2008	13.68	14.05	13.14	13.46
4145	NASDAQ	KELYA	Thu, Nov 6, 2008	13.70	13.96	13.45	13.52
4144	NASDAQ	KELYA	Wed, Nov 5, 2008	14.57	14.91	13.70	13.75
4143	NASDAQ	KELYA	Tue, Nov 4, 2008	14.82	14.95	14.21	14.79
4142	NASDAQ	KELYA	Mon, Nov 3, 2008	13.94	14.99	13.62	14.71
4141	NASDAQ	KELYA	Fri, Oct 31, 2008	12.87	14.47	12.65	14.24
4140	NASDAQ	KELYA	Thu, Oct 30, 2008	12.60	13.27	12.52	13.27
4139	NASDAQ	KELYA	Wed, Oct 29, 2008	12.22	12.81	12.02	12.38
4138	NASDAQ	KELYA	Tue, Oct 28, 2008	11.85	12.53	11.51	12.47
4137	NASDAQ	KELYA	Mon, Oct 27, 2008	12.60	12.84	11.53	11.85
4136	NASDAQ	KELYA	Fri, Oct 24, 2008	13.99	13.99	12.82	12.95
4135	NASDAQ	KELYA	Thu, Oct 23, 2008	13.94	14.58	12.96	13.48
4134	NASDAQ	KELYA	Wed, Oct 22, 2008	15.06	16.00	13.66	13.80
4133	NASDAQ	KELYA	Tue, Oct 21, 2008	14.50	15.98	14.49	15.44
4132	NASDAQ	KELYA	Mon, Oct 20, 2008	14.40	15.25	14.32	15.25
4131	NASDAQ	KELYA	Fri, Oct 17, 2008	14.57	15.17	14.12	14.51
4130	NASDAQ	KELYA	Thu, Oct 16, 2008	14.07	16.06	13.84	15.11
4129	NASDAQ	KELYA	Wed, Oct 15, 2008	15.27	16.33	13.90	13.96
4128	NASDAQ	KELYA	Tue, Oct 14, 2008	16.71	17.02	15.51	15.73
4127	NASDAQ	KELYA	Mon, Oct 13, 2008	16.03	16.22	15.42	15.92
4126	NASDAQ	KELYA	Fri, Oct 10, 2008	14.07	16.17	14.00	15.62
4125	NASDAQ	KELYA	Thu, Oct 9, 2008	16.18	16.30	14.75	14.75
4124	NASDAQ	KELYA	Wed, Oct 8, 2008	15.81	16.74	15.80	15.90
4123	NASDAQ	KELYA	Tue, Oct 7, 2008	17.25	17.88	16.04	16.35
4122	NASDAQ	KELYA	Mon, Oct 6, 2008	17.30	17.54	16.24	16.93
4121	NASDAQ	KELYA	Fri, Oct 3, 2008	18.35	18.48	17.55	17.60
4120	NASDAQ	KELYA	Thu, Oct 2, 2008	19.02	19.47	17.88	18.00
4119	NASDAQ	KELYA	Wed, Oct 1, 2008	19.00	19.33	18.70	19.00
4118	NASDAQ	KELYA	Tue, Sep 30, 2008	18.74	19.24	18.40	19.05
4117	NASDAQ	KELYA	Mon, Sep 29, 2008	18.71	19.68	16.96	18.44
4116	NASDAQ	KELYA	Fri, Sep 26, 2008	18.73	19.17	18.40	19.12
4115	NASDAQ	KELYA	Thu, Sep 25, 2008	18.12	18.86	17.77	18.69
4114	NASDAQ	KELYA	Wed, Sep 24, 2008	18.56	19.25	18.04	18.07
4113	NASDAQ	KELYA	Tue, Sep 23, 2008	18.53	18.99	18.23	18.50
4112	NASDAQ	KELYA	Mon, Sep 22, 2008	19.96	19.96	18.11	18.24
4111	NASDAQ	KELYA	Fri, Sep 19, 2008	19.54	19.82	18.32	19.82
4110	NASDAQ	KELYA	Thu, Sep 18, 2008	18.76	19.25	16.96	18.74
4109	NASDAQ	KELYA	Wed, Sep 17, 2008	17.90	18.57	17.58	18.16
4108	NASDAQ	KELYA	Tue, Sep 16, 2008	18.62	19.22	17.89	18.65
4107	NASDAQ	KELYA	Mon, Sep 15, 2008	17.70	18.92	17.70	18.20
4106	NASDAQ	KELYA	Fri, Sep 12, 2008	18.24	18.51	18.15	18.31
4105	NASDAQ	KELYA	Thu, Sep 11, 2008	18.34	19.21	18.11	18.49
4104	NASDAQ	KELYA	Wed, Sep 10, 2008	18.92	19.11	18.43	18.73
4103	NASDAQ	KELYA	Tue, Sep 9, 2008	18.98	19.25	18.28	18.53
4102	NASDAQ	KELYA	Mon, Sep 8, 2008	19.04	19.46	18.53	19.04
4101	NASDAQ	KELYA	Fri, Sep 5, 2008	18.83	18.92	18.44	18.48
4100	NASDAQ	KELYA	Thu, Sep 4, 2008	18.80	19.14	18.62	18.94
4099	NASDAQ	KELYA	Wed, Sep 3, 2008	19.38	20.34	19.38	19.72
4098	NASDAQ	KELYA	Tue, Sep 2, 2008	19.51	20.27	19.18	19.38
4097	NASDAQ	KELYA	Fri, Aug 29, 2008	19.85	20.09	19.32	19.34
4096	NASDAQ	KELYA	Thu, Aug 28, 2008	19.94	20.06	19.14	20.00
4095	NASDAQ	KELYA	Wed, Aug 27, 2008	19.36	20.06	19.36	19.88
4094	NASDAQ	KELYA	Tue, Aug 26, 2008	19.28	20.31	19.18	19.24
4093	NASDAQ	KELYA	Mon, Aug 25, 2008	19.74	20.19	19.35	19.35
4092	NASDAQ	KELYA	Fri, Aug 22, 2008	19.89	20.93	19.54	20.22
4091	NASDAQ	KELYA	Thu, Aug 21, 2008	20.35	20.44	19.69	19.70
4090	NASDAQ	KELYA	Wed, Aug 20, 2008	20.69	20.96	20.31	20.51
4089	NASDAQ	KELYA	Tue, Aug 19, 2008	20.89	20.99	20.36	20.48
4088	NASDAQ	KELYA	Mon, Aug 18, 2008	21.18	21.25	19.86	20.95
4087	NASDAQ	KELYA	Fri, Aug 15, 2008	21.25	21.53	20.24	21.19
4086	NASDAQ	KELYA	Thu, Aug 14, 2008	20.67	21.37	20.04	21.10
4085	NASDAQ	KELYA	Wed, Aug 13, 2008	20.67	20.90	20.37	20.89
4084	NASDAQ	KELYA	Tue, Aug 12, 2008	20.44	20.68	20.22	20.65
4083	NASDAQ	KELYA	Mon, Aug 11, 2008	19.61	20.61	19.16	20.48
4082	NASDAQ	KELYA	Fri, Aug 8, 2008	19.00	19.84	18.60	19.60
4081	NASDAQ	KELYA	Thu, Aug 7, 2008	18.96	19.06	18.32	18.90
4080	NASDAQ	KELYA	Wed, Aug 6, 2008	19.40	19.40	18.53	19.14
4079	NASDAQ	KELYA	Tue, Aug 5, 2008	18.67	19.35	18.67	19.30
4078	NASDAQ	KELYA	Mon, Aug 4, 2008	18.90	18.90	17.89	18.47
4077	NASDAQ	KELYA	Fri, Aug 1, 2008	18.51	19.06	17.24	18.75
4076	NASDAQ	KELYA	Thu, Jul 31, 2008	18.26	18.52	18.14	18.41
4075	NASDAQ	KELYA	Wed, Jul 30, 2008	17.89	18.64	17.89	18.54
4074	NASDAQ	KELYA	Tue, Jul 29, 2008	17.36	18.50	17.11	17.91
4073	NASDAQ	KELYA	Mon, Jul 28, 2008	17.38	17.85	17.09	17.22
4072	NASDAQ	KELYA	Fri, Jul 25, 2008	17.73	17.85	16.82	17.43
4071	NASDAQ	KELYA	Thu, Jul 24, 2008	17.90	17.92	17.52	17.66
4070	NASDAQ	KELYA	Wed, Jul 23, 2008	17.86	18.22	17.26	17.86
4069	NASDAQ	KELYA	Tue, Jul 22, 2008	17.28	17.93	16.50	17.92
4068	NASDAQ	KELYA	Mon, Jul 21, 2008	20.18	20.18	19.45	19.56
4067	NASDAQ	KELYA	Fri, Jul 18, 2008	20.43	20.43	19.80	19.81
4066	NASDAQ	KELYA	Thu, Jul 17, 2008	19.52	20.60	18.82	20.52
4065	NASDAQ	KELYA	Wed, Jul 16, 2008	18.57	19.57	18.57	19.53
4064	NASDAQ	KELYA	Tue, Jul 15, 2008	18.17	19.01	17.70	18.60
4063	NASDAQ	KELYA	Mon, Jul 14, 2008	19.10	19.10	18.30	18.31
4062	NASDAQ	KELYA	Fri, Jul 11, 2008	19.25	19.26	18.75	18.99
4061	NASDAQ	KELYA	Thu, Jul 10, 2008	19.32	19.72	18.97	19.44
4060	NASDAQ	KELYA	Wed, Jul 9, 2008	19.77	20.18	19.27	19.38
4059	NASDAQ	KELYA	Tue, Jul 8, 2008	19.08	19.79	18.89	19.65
4058	NASDAQ	KELYA	Mon, Jul 7, 2008	19.18	19.67	18.70	18.98
4057	NASDAQ	KELYA	Thu, Jul 3, 2008	19.33	19.57	18.98	19.04
4056	NASDAQ	KELYA	Wed, Jul 2, 2008	19.95	20.48	19.14	19.18
4055	NASDAQ	KELYA	Tue, Jul 1, 2008	19.33	19.79	19.25	19.62
4054	NASDAQ	KELYA	Mon, Jun 30, 2008	19.89	20.17	19.33	19.33
4053	NASDAQ	KELYA	Fri, Jun 27, 2008	19.80	20.14	19.65	19.95
4052	NASDAQ	KELYA	Thu, Jun 26, 2008	20.63	20.63	19.84	19.88
4051	NASDAQ	KELYA	Wed, Jun 25, 2008	20.40	21.16	20.40	20.80
4050	NASDAQ	KELYA	Tue, Jun 24, 2008	20.16	21.40	20.03	20.29
4049	NASDAQ	KELYA	Mon, Jun 23, 2008	20.50	20.54	20.16	20.19
4048	NASDAQ	KELYA	Fri, Jun 20, 2008	20.67	20.67	20.10	20.36
4047	NASDAQ	KELYA	Thu, Jun 19, 2008	20.15	20.85	20.15	20.81
4046	NASDAQ	KELYA	Wed, Jun 18, 2008	20.50	20.75	20.23	20.56
4045	NASDAQ	KELYA	Tue, Jun 17, 2008	20.92	21.09	20.57	20.59
4044	NASDAQ	KELYA	Mon, Jun 16, 2008	21.11	21.37	20.44	20.98
4043	NASDAQ	KELYA	Fri, Jun 13, 2008	20.86	21.20	20.75	21.12
4042	NASDAQ	KELYA	Thu, Jun 12, 2008	20.56	21.12	20.56	20.61
4041	NASDAQ	KELYA	Wed, Jun 11, 2008	21.16	21.55	20.41	20.41
4040	NASDAQ	KELYA	Tue, Jun 10, 2008	20.85	21.43	20.85	21.26
4039	NASDAQ	KELYA	Mon, Jun 9, 2008	21.33	21.54	20.91	21.08
4038	NASDAQ	KELYA	Fri, Jun 6, 2008	22.00	22.00	21.28	21.43
4037	NASDAQ	KELYA	Thu, Jun 5, 2008	21.84	22.10	21.63	22.08
4036	NASDAQ	KELYA	Wed, Jun 4, 2008	21.04	21.92	20.04	21.70
4035	NASDAQ	KELYA	Tue, Jun 3, 2008	21.61	21.94	21.00	21.05
4034	NASDAQ	KELYA	Mon, Jun 2, 2008	20.92	21.96	20.57	21.48
4033	NASDAQ	KELYA	Fri, May 30, 2008	21.01	21.06	20.63	21.00
4032	NASDAQ	KELYA	Thu, May 29, 2008	20.50	21.30	20.50	21.02
4031	NASDAQ	KELYA	Wed, May 28, 2008	21.19	21.20	20.36	20.50
4030	NASDAQ	KELYA	Tue, May 27, 2008	19.97	21.06	19.97	21.04
4029	NASDAQ	KELYA	Fri, May 23, 2008	19.69	20.00	19.50	19.81
4028	NASDAQ	KELYA	Thu, May 22, 2008	20.07	20.24	19.38	19.79
4027	NASDAQ	KELYA	Wed, May 21, 2008	21.85	22.09	21.04	21.25
4026	NASDAQ	KELYA	Tue, May 20, 2008	22.00	22.00	20.54	21.75
4025	NASDAQ	KELYA	Mon, May 19, 2008	22.10	22.28	21.81	22.03
4024	NASDAQ	KELYA	Fri, May 16, 2008	22.40	22.40	20.26	22.14
4023	NASDAQ	KELYA	Thu, May 15, 2008	21.86	22.30	21.76	22.24
4022	NASDAQ	KELYA	Wed, May 14, 2008	21.64	22.17	21.51	21.94
4021	NASDAQ	KELYA	Tue, May 13, 2008	21.99	21.99	21.04	21.55
4020	NASDAQ	KELYA	Mon, May 12, 2008	21.33	22.02	20.04	21.89
4019	NASDAQ	KELYA	Fri, May 9, 2008	21.29	21.47	21.00	21.22
4018	NASDAQ	KELYA	Thu, May 8, 2008	21.39	21.72	20.95	21.44
4017	NASDAQ	KELYA	Wed, May 7, 2008	21.32	22.01	21.21	21.26
4016	NASDAQ	KELYA	Tue, May 6, 2008	21.05	22.04	21.05	21.87
4015	NASDAQ	KELYA	Mon, May 5, 2008	22.80	22.80	21.51	22.21
4014	NASDAQ	KELYA	Fri, May 2, 2008	22.70	23.17	21.50	22.81
4013	NASDAQ	KELYA	Thu, May 1, 2008	22.13	23.20	20.82	22.65
4012	NASDAQ	KELYA	Wed, Apr 30, 2008	21.81	22.75	21.81	22.25
4011	NASDAQ	KELYA	Tue, Apr 29, 2008	21.58	22.03	21.58	21.73
4010	NASDAQ	KELYA	Mon, Apr 28, 2008	21.81	22.00	21.43	21.57
4009	NASDAQ	KELYA	Fri, Apr 25, 2008	21.69	21.91	21.42	21.73
4008	NASDAQ	KELYA	Thu, Apr 24, 2008	20.32	21.64	20.15	21.55
4007	NASDAQ	KELYA	Wed, Apr 23, 2008	21.45	21.68	20.12	20.22
4006	NASDAQ	KELYA	Tue, Apr 22, 2008	21.50	21.89	20.46	21.35
4005	NASDAQ	KELYA	Mon, Apr 21, 2008	20.08	20.08	19.43	19.62
4004	NASDAQ	KELYA	Fri, Apr 18, 2008	20.58	20.64	20.10	20.17
4003	NASDAQ	KELYA	Thu, Apr 17, 2008	20.40	20.68	19.98	20.09
4002	NASDAQ	KELYA	Wed, Apr 16, 2008	20.17	20.63	19.98	20.56
4001	NASDAQ	KELYA	Tue, Apr 15, 2008	20.16	20.16	19.74	20.06
4000	NASDAQ	KELYA	Mon, Apr 14, 2008	19.96	20.22	19.73	20.02
3999	NASDAQ	KELYA	Fri, Apr 11, 2008	20.54	20.77	19.77	19.92
3998	NASDAQ	KELYA	Thu, Apr 10, 2008	20.57	21.06	20.29	20.82
3997	NASDAQ	KELYA	Wed, Apr 9, 2008	21.10	21.39	20.45	20.49
3996	NASDAQ	KELYA	Tue, Apr 8, 2008	20.72	21.13	20.72	20.98
3995	NASDAQ	KELYA	Mon, Apr 7, 2008	21.09	21.10	20.80	20.89
3994	NASDAQ	KELYA	Fri, Apr 4, 2008	21.19	21.26	20.43	20.81
3993	NASDAQ	KELYA	Thu, Apr 3, 2008	21.03	21.16	20.69	21.03
3992	NASDAQ	KELYA	Wed, Apr 2, 2008	20.94	21.26	20.75	21.18
3991	NASDAQ	KELYA	Tue, Apr 1, 2008	20.60	21.21	20.27	20.89
3990	NASDAQ	KELYA	Mon, Mar 31, 2008	20.54	21.16	19.98	20.56
3989	NASDAQ	KELYA	Fri, Mar 28, 2008	20.79	20.88	20.28	20.39
3988	NASDAQ	KELYA	Thu, Mar 27, 2008	21.24	21.38	20.63	20.71
3987	NASDAQ	KELYA	Wed, Mar 26, 2008	20.83	21.13	20.63	21.12
3986	NASDAQ	KELYA	Tue, Mar 25, 2008	20.59	20.96	20.33	20.83
3985	NASDAQ	KELYA	Mon, Mar 24, 2008	19.55	20.72	19.24	20.58
3984	NASDAQ	KELYA	Thu, Mar 20, 2008	19.67	19.70	19.07	19.43
3983	NASDAQ	KELYA	Wed, Mar 19, 2008	20.84	20.97	19.47	19.47
3982	NASDAQ	KELYA	Tue, Mar 18, 2008	18.98	20.61	18.75	19.99
3981	NASDAQ	KELYA	Mon, Mar 17, 2008	18.82	19.10	18.24	18.69
3980	NASDAQ	KELYA	Fri, Mar 14, 2008	20.00	20.07	18.94	19.19
3979	NASDAQ	KELYA	Thu, Mar 13, 2008	18.78	20.09	18.78	19.81
3978	NASDAQ	KELYA	Wed, Mar 12, 2008	19.15	19.64	18.76	19.05
3977	NASDAQ	KELYA	Tue, Mar 11, 2008	18.70	19.19	18.50	19.10
3976	NASDAQ	KELYA	Mon, Mar 10, 2008	18.54	18.80	18.16	18.24
3975	NASDAQ	KELYA	Fri, Mar 7, 2008	18.50	19.32	18.31	18.40
3974	NASDAQ	KELYA	Thu, Mar 6, 2008	19.09	19.25	18.50	18.50
3973	NASDAQ	KELYA	Wed, Mar 5, 2008	19.55	19.55	18.91	19.14
3972	NASDAQ	KELYA	Tue, Mar 4, 2008	19.18	19.49	18.85	19.41
3971	NASDAQ	KELYA	Mon, Mar 3, 2008	19.17	19.73	19.02	19.38
3970	NASDAQ	KELYA	Fri, Feb 29, 2008	19.85	20.87	19.09	19.21
3969	NASDAQ	KELYA	Thu, Feb 28, 2008	20.61	21.17	19.86	20.01
3968	NASDAQ	KELYA	Wed, Feb 27, 2008	20.44	21.14	20.44	20.84
3967	NASDAQ	KELYA	Tue, Feb 26, 2008	20.42	20.98	20.25	20.56
3966	NASDAQ	KELYA	Mon, Feb 25, 2008	20.04	20.68	19.80	20.49
3965	NASDAQ	KELYA	Fri, Feb 22, 2008	19.93	20.15	19.70	20.02
3964	NASDAQ	KELYA	Thu, Feb 21, 2008	20.57	20.83	19.80	19.84
3963	NASDAQ	KELYA	Wed, Feb 20, 2008	19.76	20.50	19.57	20.38
3962	NASDAQ	KELYA	Tue, Feb 19, 2008	19.98	20.27	19.70	19.81
3961	NASDAQ	KELYA	Fri, Feb 15, 2008	19.75	19.86	19.59	19.71
3960	NASDAQ	KELYA	Thu, Feb 14, 2008	20.13	20.17	19.65	19.81
3959	NASDAQ	KELYA	Wed, Feb 13, 2008	19.50	20.16	19.50	20.00
3958	NASDAQ	KELYA	Tue, Feb 12, 2008	18.31	19.46	18.31	19.23
3957	NASDAQ	KELYA	Mon, Feb 11, 2008	18.18	18.39	17.84	18.18
3956	NASDAQ	KELYA	Fri, Feb 8, 2008	18.53	18.75	17.99	18.10
3955	NASDAQ	KELYA	Thu, Feb 7, 2008	18.04	18.77	18.04	18.53
3954	NASDAQ	KELYA	Wed, Feb 6, 2008	18.47	18.67	17.98	18.08
3953	NASDAQ	KELYA	Tue, Feb 5, 2008	18.29	18.75	18.29	18.30
3952	NASDAQ	KELYA	Mon, Feb 4, 2008	18.17	18.98	18.17	18.57
3951	NASDAQ	KELYA	Fri, Feb 1, 2008	17.32	18.17	17.24	18.10
3950	NASDAQ	KELYA	Thu, Jan 31, 2008	17.05	17.66	17.00	17.22
3949	NASDAQ	KELYA	Wed, Jan 30, 2008	17.95	17.95	17.01	17.29
3948	NASDAQ	KELYA	Tue, Jan 29, 2008	17.20	17.93	16.82	17.68
3947	NASDAQ	KELYA	Mon, Jan 28, 2008	15.98	17.16	15.85	17.10
3946	NASDAQ	KELYA	Fri, Jan 25, 2008	18.86	19.10	15.83	15.94
3945	NASDAQ	KELYA	Thu, Jan 24, 2008	17.45	19.24	17.18	18.68
3944	NASDAQ	KELYA	Wed, Jan 23, 2008	15.83	17.55	15.28	17.18
3943	NASDAQ	KELYA	Tue, Jan 22, 2008	15.22	16.16	15.01	15.91
3942	NASDAQ	KELYA	Fri, Jan 18, 2008	16.30	16.41	15.50	15.51
3941	NASDAQ	KELYA	Thu, Jan 17, 2008	17.01	17.41	16.38	16.39
3940	NASDAQ	KELYA	Wed, Jan 16, 2008	16.92	17.37	16.52	16.97
3939	NASDAQ	KELYA	Tue, Jan 15, 2008	16.83	17.13	16.47	16.79
3938	NASDAQ	KELYA	Mon, Jan 14, 2008	16.60	17.40	16.60	16.99
3937	NASDAQ	KELYA	Fri, Jan 11, 2008	16.98	17.04	16.50	16.50
3936	NASDAQ	KELYA	Thu, Jan 10, 2008	16.78	17.45	16.70	17.05
3935	NASDAQ	KELYA	Wed, Jan 9, 2008	17.06	17.33	16.53	16.93
3934	NASDAQ	KELYA	Tue, Jan 8, 2008	17.67	18.13	17.00	17.01
3933	NASDAQ	KELYA	Mon, Jan 7, 2008	17.21	17.88	17.15	17.57
3932	NASDAQ	KELYA	Fri, Jan 4, 2008	17.63	17.90	17.15	17.17
3931	NASDAQ	KELYA	Thu, Jan 3, 2008	18.47	18.94	17.70	17.70
3930	NASDAQ	KELYA	Wed, Jan 2, 2008	18.58	18.90	18.36	18.54
3929	NASDAQ	KELYA	Mon, Dec 31, 2007	19.27	19.30	18.61	18.66
3928	NASDAQ	KELYA	Fri, Dec 28, 2007	19.28	20.40	19.22	19.29
3927	NASDAQ	KELYA	Thu, Dec 27, 2007	20.20	20.25	19.16	19.16
3926	NASDAQ	KELYA	Wed, Dec 26, 2007	20.17	20.42	19.62	20.28
3925	NASDAQ	KELYA	Mon, Dec 24, 2007	20.00	20.45	19.87	20.10
3924	NASDAQ	KELYA	Fri, Dec 21, 2007	19.66	20.04	19.58	19.95
3923	NASDAQ	KELYA	Thu, Dec 20, 2007	18.83	19.25	18.44	19.23
3922	NASDAQ	KELYA	Wed, Dec 19, 2007	18.63	18.82	18.30	18.62
3921	NASDAQ	KELYA	Tue, Dec 18, 2007	18.52	18.71	18.24	18.71
3920	NASDAQ	KELYA	Mon, Dec 17, 2007	18.96	18.96	18.20	18.26
3919	NASDAQ	KELYA	Fri, Dec 14, 2007	19.42	19.68	18.86	18.97
3918	NASDAQ	KELYA	Thu, Dec 13, 2007	19.41	19.67	19.10	19.52
3917	NASDAQ	KELYA	Wed, Dec 12, 2007	19.69	20.49	19.19	19.54
3916	NASDAQ	KELYA	Tue, Dec 11, 2007	19.89	20.20	19.13	19.15
3915	NASDAQ	KELYA	Mon, Dec 10, 2007	19.50	19.84	19.15	19.77
3914	NASDAQ	KELYA	Fri, Dec 7, 2007	19.62	19.74	19.25	19.37
3913	NASDAQ	KELYA	Thu, Dec 6, 2007	19.30	19.71	19.30	19.50
3912	NASDAQ	KELYA	Wed, Dec 5, 2007	19.00	19.36	18.93	19.29
3911	NASDAQ	KELYA	Tue, Dec 4, 2007	18.72	18.96	18.39	18.74
3910	NASDAQ	KELYA	Mon, Dec 3, 2007	19.01	19.45	18.75	18.93
3909	NASDAQ	KELYA	Fri, Nov 30, 2007	19.31	19.51	18.80	19.05
3908	NASDAQ	KELYA	Thu, Nov 29, 2007	19.29	19.41	18.92	19.00
3907	NASDAQ	KELYA	Wed, Nov 28, 2007	18.83	19.57	18.82	19.33
3906	NASDAQ	KELYA	Tue, Nov 27, 2007	19.06	19.50	18.57	18.76
3905	NASDAQ	KELYA	Mon, Nov 26, 2007	20.00	20.00	19.01	19.01
3904	NASDAQ	KELYA	Fri, Nov 23, 2007	19.57	20.25	19.57	19.95
3903	NASDAQ	KELYA	Wed, Nov 21, 2007	19.78	19.84	19.31	19.33
3902	NASDAQ	KELYA	Tue, Nov 20, 2007	20.09	20.21	19.27	19.87
3901	NASDAQ	KELYA	Mon, Nov 19, 2007	20.39	20.61	20.04	20.13
3900	NASDAQ	KELYA	Fri, Nov 16, 2007	20.94	21.18	20.34	20.62
3899	NASDAQ	KELYA	Thu, Nov 15, 2007	21.08	21.19	20.75	20.90
3898	NASDAQ	KELYA	Wed, Nov 14, 2007	20.84	21.41	20.80	21.08
3897	NASDAQ	KELYA	Tue, Nov 13, 2007	20.36	20.70	20.24	20.61
3896	NASDAQ	KELYA	Mon, Nov 12, 2007	19.90	20.55	19.89	20.23
3895	NASDAQ	KELYA	Fri, Nov 9, 2007	19.64	20.18	19.51	19.83
3894	NASDAQ	KELYA	Thu, Nov 8, 2007	19.42	20.33	19.21	19.82
3893	NASDAQ	KELYA	Wed, Nov 7, 2007	20.04	20.17	19.16	19.19
3892	NASDAQ	KELYA	Tue, Nov 6, 2007	20.00	20.34	19.66	20.11
3891	NASDAQ	KELYA	Mon, Nov 5, 2007	20.60	20.67	20.00	20.06
3890	NASDAQ	KELYA	Fri, Nov 2, 2007	20.63	20.93	20.32	20.61
3889	NASDAQ	KELYA	Thu, Nov 1, 2007	20.82	20.82	20.05	20.40
3888	NASDAQ	KELYA	Wed, Oct 31, 2007	20.38	21.30	20.19	21.03
3887	NASDAQ	KELYA	Tue, Oct 30, 2007	20.37	20.69	20.16	20.30
3886	NASDAQ	KELYA	Mon, Oct 29, 2007	20.31	20.66	20.04	20.53
3885	NASDAQ	KELYA	Fri, Oct 26, 2007	20.49	20.87	20.01	20.18
3884	NASDAQ	KELYA	Thu, Oct 25, 2007	20.34	20.93	19.97	20.29
3883	NASDAQ	KELYA	Wed, Oct 24, 2007	20.67	20.75	20.09	20.22
3882	NASDAQ	KELYA	Tue, Oct 23, 2007	21.50	21.50	20.01	20.87
3881	NASDAQ	KELYA	Mon, Oct 22, 2007	20.37	20.81	20.15	20.81
3880	NASDAQ	KELYA	Fri, Oct 19, 2007	20.98	20.98	20.27	20.37
3879	NASDAQ	KELYA	Thu, Oct 18, 2007	21.02	21.28	20.69	20.92
3878	NASDAQ	KELYA	Wed, Oct 17, 2007	21.45	21.64	20.87	21.08
3877	NASDAQ	KELYA	Tue, Oct 16, 2007	21.75	21.75	21.23	21.29
3876	NASDAQ	KELYA	Mon, Oct 15, 2007	21.96	22.19	21.52	21.71
3875	NASDAQ	KELYA	Fri, Oct 12, 2007	22.02	22.06	21.70	21.87
3874	NASDAQ	KELYA	Thu, Oct 11, 2007	22.05	22.38	21.55	21.91
3873	NASDAQ	KELYA	Wed, Oct 10, 2007	21.99	21.99	21.54	21.86
3872	NASDAQ	KELYA	Tue, Oct 9, 2007	22.77	22.93	21.88	21.96
3871	NASDAQ	KELYA	Mon, Oct 8, 2007	22.45	24.39	22.07	22.69
3870	NASDAQ	KELYA	Fri, Oct 5, 2007	21.86	22.49	21.86	22.38
3869	NASDAQ	KELYA	Thu, Oct 4, 2007	21.48	21.67	21.27	21.63
3868	NASDAQ	KELYA	Wed, Oct 3, 2007	21.04	21.35	20.78	21.35
3867	NASDAQ	KELYA	Tue, Oct 2, 2007	21.43	21.70	20.89	21.11
3866	NASDAQ	KELYA	Mon, Oct 1, 2007	19.90	21.65	19.87	21.35
3865	NASDAQ	KELYA	Fri, Sep 28, 2007	20.24	20.24	19.60	19.81
3864	NASDAQ	KELYA	Thu, Sep 27, 2007	20.31	20.42	19.94	20.14
3863	NASDAQ	KELYA	Wed, Sep 26, 2007	20.34	20.49	20.12	20.20
3862	NASDAQ	KELYA	Tue, Sep 25, 2007	20.40	20.60	20.12	20.23
3861	NASDAQ	KELYA	Mon, Sep 24, 2007	20.99	20.99	20.11	20.51
3860	NASDAQ	KELYA	Fri, Sep 21, 2007	21.32	21.53	21.05	21.05
3859	NASDAQ	KELYA	Thu, Sep 20, 2007	21.49	21.66	20.95	21.15
3858	NASDAQ	KELYA	Wed, Sep 19, 2007	22.27	22.63	21.95	21.96
3857	NASDAQ	KELYA	Tue, Sep 18, 2007	21.60	22.14	21.32	22.09
3856	NASDAQ	KELYA	Mon, Sep 17, 2007	21.64	21.66	21.30	21.49
3855	NASDAQ	KELYA	Fri, Sep 14, 2007	21.36	21.75	21.19	21.61
3854	NASDAQ	KELYA	Thu, Sep 13, 2007	21.72	21.94	21.20	21.59
3853	NASDAQ	KELYA	Wed, Sep 12, 2007	21.69	21.94	21.31	21.59
3852	NASDAQ	KELYA	Tue, Sep 11, 2007	21.99	22.19	21.61	21.74
3851	NASDAQ	KELYA	Mon, Sep 10, 2007	22.22	22.46	21.45	21.87
3850	NASDAQ	KELYA	Fri, Sep 7, 2007	22.59	22.76	22.02	22.21
3849	NASDAQ	KELYA	Thu, Sep 6, 2007	22.94	23.42	22.68	22.97
3848	NASDAQ	KELYA	Wed, Sep 5, 2007	22.69	22.95	22.53	22.84
3847	NASDAQ	KELYA	Tue, Sep 4, 2007	23.16	23.16	22.37	22.75
3846	NASDAQ	KELYA	Fri, Aug 31, 2007	23.25	23.35	22.49	22.72
3845	NASDAQ	KELYA	Thu, Aug 30, 2007	22.94	23.31	22.64	22.93
3844	NASDAQ	KELYA	Wed, Aug 29, 2007	22.77	23.18	22.13	23.15
3843	NASDAQ	KELYA	Tue, Aug 28, 2007	23.00	23.22	22.55	22.56
3842	NASDAQ	KELYA	Mon, Aug 27, 2007	23.03	23.33	22.72	23.15
3841	NASDAQ	KELYA	Fri, Aug 24, 2007	22.99	23.43	22.85	23.03
3840	NASDAQ	KELYA	Thu, Aug 23, 2007	22.88	23.16	22.44	22.98
3839	NASDAQ	KELYA	Wed, Aug 22, 2007	22.71	23.21	22.53	22.75
3838	NASDAQ	KELYA	Tue, Aug 21, 2007	23.49	23.49	22.42	22.49
3837	NASDAQ	KELYA	Mon, Aug 20, 2007	23.25	23.81	23.05	23.57
3836	NASDAQ	KELYA	Fri, Aug 17, 2007	23.80	23.85	22.79	23.18
3835	NASDAQ	KELYA	Thu, Aug 16, 2007	22.19	23.25	22.19	23.25
3834	NASDAQ	KELYA	Wed, Aug 15, 2007	22.35	22.74	22.17	22.38
3833	NASDAQ	KELYA	Tue, Aug 14, 2007	23.07	23.20	22.15	22.43
3832	NASDAQ	KELYA	Mon, Aug 13, 2007	22.47	23.34	21.99	22.87
3831	NASDAQ	KELYA	Fri, Aug 10, 2007	19.77	24.52	19.47	22.10
3830	NASDAQ	KELYA	Thu, Aug 9, 2007	20.77	21.17	19.85	19.92
3829	NASDAQ	KELYA	Wed, Aug 8, 2007	21.24	21.48	20.57	20.82
3828	NASDAQ	KELYA	Tue, Aug 7, 2007	21.41	21.54	20.70	21.08
3827	NASDAQ	KELYA	Mon, Aug 6, 2007	21.46	21.75	20.79	21.48
3826	NASDAQ	KELYA	Fri, Aug 3, 2007	22.92	23.04	21.37	21.40
3825	NASDAQ	KELYA	Thu, Aug 2, 2007	23.82	24.11	22.79	23.00
3824	NASDAQ	KELYA	Wed, Aug 1, 2007	24.75	24.86	23.39	23.80
3823	NASDAQ	KELYA	Tue, Jul 31, 2007	25.12	25.74	24.61	24.85
3822	NASDAQ	KELYA	Mon, Jul 30, 2007	24.47	25.18	24.45	24.86
3821	NASDAQ	KELYA	Fri, Jul 27, 2007	25.05	25.65	24.42	24.54
3820	NASDAQ	KELYA	Thu, Jul 26, 2007	25.22	25.68	25.03	25.13
3819	NASDAQ	KELYA	Wed, Jul 25, 2007	25.90	26.68	25.01	25.68
3818	NASDAQ	KELYA	Tue, Jul 24, 2007	26.30	27.36	25.09	25.35
3817	NASDAQ	KELYA	Mon, Jul 23, 2007	27.04	27.44	26.71	26.91
3816	NASDAQ	KELYA	Fri, Jul 20, 2007	27.13	27.36	26.85	27.15
3815	NASDAQ	KELYA	Thu, Jul 19, 2007	27.54	27.57	27.11	27.33
3814	NASDAQ	KELYA	Wed, Jul 18, 2007	27.37	27.43	26.99	27.32
3813	NASDAQ	KELYA	Tue, Jul 17, 2007	27.37	27.96	27.37	27.55
3812	NASDAQ	KELYA	Mon, Jul 16, 2007	27.48	27.60	27.16	27.18
3811	NASDAQ	KELYA	Fri, Jul 13, 2007	27.72	27.93	27.37	27.56
3810	NASDAQ	KELYA	Thu, Jul 12, 2007	27.09	27.85	26.85	27.85
3809	NASDAQ	KELYA	Wed, Jul 11, 2007	26.69	27.15	26.50	26.97
3808	NASDAQ	KELYA	Tue, Jul 10, 2007	27.28	27.43	26.68	26.75
3807	NASDAQ	KELYA	Mon, Jul 9, 2007	27.60	27.63	27.07	27.58
3806	NASDAQ	KELYA	Fri, Jul 6, 2007	27.74	27.74	27.37	27.60
3805	NASDAQ	KELYA	Thu, Jul 5, 2007	27.85	27.99	27.54	27.81
3804	NASDAQ	KELYA	Tue, Jul 3, 2007	27.96	28.03	27.69	27.88
3803	NASDAQ	KELYA	Mon, Jul 2, 2007	27.41	28.14	27.39	27.95
3802	NASDAQ	KELYA	Fri, Jun 29, 2007	28.14	28.14	27.41	27.46
3801	NASDAQ	KELYA	Thu, Jun 28, 2007	27.64	28.44	27.54	28.10
3800	NASDAQ	KELYA	Wed, Jun 27, 2007	27.11	27.64	26.94	27.61
3799	NASDAQ	KELYA	Tue, Jun 26, 2007	27.08	27.33	26.92	27.15
3798	NASDAQ	KELYA	Mon, Jun 25, 2007	26.93	27.25	26.73	26.99
3797	NASDAQ	KELYA	Fri, Jun 22, 2007	27.22	27.42	26.90	27.04
3796	NASDAQ	KELYA	Thu, Jun 21, 2007	27.14	27.58	27.00	27.33
3795	NASDAQ	KELYA	Wed, Jun 20, 2007	27.66	27.93	27.27	27.31
3794	NASDAQ	KELYA	Tue, Jun 19, 2007	27.38	27.68	27.25	27.55
3793	NASDAQ	KELYA	Mon, Jun 18, 2007	27.79	28.00	27.54	27.60
3792	NASDAQ	KELYA	Fri, Jun 15, 2007	28.21	28.21	27.70	27.97
3791	NASDAQ	KELYA	Thu, Jun 14, 2007	27.60	27.92	27.54	27.80
3790	NASDAQ	KELYA	Wed, Jun 13, 2007	27.13	27.72	27.05	27.71
3789	NASDAQ	KELYA	Tue, Jun 12, 2007	27.60	27.89	26.99	27.10
3788	NASDAQ	KELYA	Mon, Jun 11, 2007	27.83	27.90	27.49	27.79
3787	NASDAQ	KELYA	Fri, Jun 8, 2007	27.84	28.06	27.69	27.95
3786	NASDAQ	KELYA	Thu, Jun 7, 2007	27.71	28.08	27.71	27.81
3785	NASDAQ	KELYA	Wed, Jun 6, 2007	28.04	28.28	27.96	28.15
3784	NASDAQ	KELYA	Tue, Jun 5, 2007	28.78	29.02	27.74	28.26
3783	NASDAQ	KELYA	Mon, Jun 4, 2007	28.86	29.45	28.81	29.02
3782	NASDAQ	KELYA	Fri, Jun 1, 2007	28.90	29.05	28.31	28.90
3781	NASDAQ	KELYA	Thu, May 31, 2007	28.63	29.16	28.63	28.82
3780	NASDAQ	KELYA	Wed, May 30, 2007	28.42	28.89	28.30	28.86
3779	NASDAQ	KELYA	Tue, May 29, 2007	28.82	29.19	28.54	28.62
3778	NASDAQ	KELYA	Fri, May 25, 2007	27.44	28.63	27.31	28.61
3777	NASDAQ	KELYA	Thu, May 24, 2007	28.10	28.40	27.26	27.35
3776	NASDAQ	KELYA	Wed, May 23, 2007	28.77	28.77	28.05	28.17
3775	NASDAQ	KELYA	Tue, May 22, 2007	28.51	28.77	28.22	28.65
3774	NASDAQ	KELYA	Mon, May 21, 2007	27.59	28.42	27.59	28.35
3773	NASDAQ	KELYA	Fri, May 18, 2007	27.67	27.89	27.37	27.70
3772	NASDAQ	KELYA	Thu, May 17, 2007	27.63	27.80	27.45	27.63
3771	NASDAQ	KELYA	Wed, May 16, 2007	27.68	28.00	27.43	27.78
3770	NASDAQ	KELYA	Tue, May 15, 2007	27.96	28.50	27.53	27.65
3769	NASDAQ	KELYA	Mon, May 14, 2007	28.45	28.52	28.00	28.05
3768	NASDAQ	KELYA	Fri, May 11, 2007	28.43	28.74	28.34	28.55
3767	NASDAQ	KELYA	Thu, May 10, 2007	28.52	28.68	28.19	28.38
3766	NASDAQ	KELYA	Wed, May 9, 2007	28.02	28.84	27.97	28.75
3765	NASDAQ	KELYA	Tue, May 8, 2007	28.11	28.39	27.75	27.92
3764	NASDAQ	KELYA	Mon, May 7, 2007	28.67	28.84	28.19	28.22
3763	NASDAQ	KELYA	Fri, May 4, 2007	28.91	28.91	28.44	28.80
3762	NASDAQ	KELYA	Thu, May 3, 2007	28.94	29.52	28.56	28.80
3761	NASDAQ	KELYA	Wed, May 2, 2007	28.93	29.07	28.84	28.94
3760	NASDAQ	KELYA	Tue, May 1, 2007	28.81	29.12	28.19	28.93
3759	NASDAQ	KELYA	Mon, Apr 30, 2007	29.43	29.49	28.66	28.70
3758	NASDAQ	KELYA	Fri, Apr 27, 2007	29.42	29.63	29.34	29.47
3757	NASDAQ	KELYA	Thu, Apr 26, 2007	29.78	29.80	29.34	29.50
3756	NASDAQ	KELYA	Wed, Apr 25, 2007	30.14	30.39	29.66	29.70
3755	NASDAQ	KELYA	Tue, Apr 24, 2007	30.02	30.59	28.10	30.01
3754	NASDAQ	KELYA	Mon, Apr 23, 2007	33.68	33.97	33.45	33.58
3753	NASDAQ	KELYA	Fri, Apr 20, 2007	33.66	33.80	33.11	33.53
3752	NASDAQ	KELYA	Thu, Apr 19, 2007	33.00	33.46	32.60	33.24
3751	NASDAQ	KELYA	Wed, Apr 18, 2007	33.52	33.79	33.22	33.36
3750	NASDAQ	KELYA	Tue, Apr 17, 2007	33.36	33.81	33.29	33.68
3749	NASDAQ	KELYA	Mon, Apr 16, 2007	32.65	33.61	32.65	33.46
3748	NASDAQ	KELYA	Fri, Apr 13, 2007	32.81	32.94	32.56	32.62
3747	NASDAQ	KELYA	Thu, Apr 12, 2007	32.46	32.99	32.25	32.97
3746	NASDAQ	KELYA	Wed, Apr 11, 2007	32.82	32.82	32.22	32.38
3745	NASDAQ	KELYA	Tue, Apr 10, 2007	32.65	32.98	32.51	32.92
3744	NASDAQ	KELYA	Mon, Apr 9, 2007	32.38	32.90	32.28	32.62
3743	NASDAQ	KELYA	Thu, Apr 5, 2007	32.51	32.84	32.39	32.39
3742	NASDAQ	KELYA	Wed, Apr 4, 2007	33.35	33.41	32.40	32.51
3741	NASDAQ	KELYA	Tue, Apr 3, 2007	32.54	33.36	32.54	33.31
3740	NASDAQ	KELYA	Mon, Apr 2, 2007	32.15	32.48	31.98	32.47
3739	NASDAQ	KELYA	Fri, Mar 30, 2007	32.37	32.56	31.80	32.20
3738	NASDAQ	KELYA	Thu, Mar 29, 2007	32.42	32.72	31.96	32.19
3737	NASDAQ	KELYA	Wed, Mar 28, 2007	32.28	32.65	32.15	32.29
3736	NASDAQ	KELYA	Tue, Mar 27, 2007	32.59	32.59	31.96	32.35
3735	NASDAQ	KELYA	Mon, Mar 26, 2007	32.55	32.63	32.30	32.63
3734	NASDAQ	KELYA	Fri, Mar 23, 2007	32.48	32.82	32.43	32.44
3733	NASDAQ	KELYA	Thu, Mar 22, 2007	32.32	32.75	32.24	32.61
3732	NASDAQ	KELYA	Wed, Mar 21, 2007	32.02	32.65	31.71	32.30
3731	NASDAQ	KELYA	Tue, Mar 20, 2007	31.35	32.01	31.31	32.01
3730	NASDAQ	KELYA	Mon, Mar 19, 2007	31.14	31.47	31.07	31.31
3729	NASDAQ	KELYA	Fri, Mar 16, 2007	31.24	31.42	30.93	31.10
3728	NASDAQ	KELYA	Thu, Mar 15, 2007	31.10	31.25	30.94	31.25
3727	NASDAQ	KELYA	Wed, Mar 14, 2007	31.05	31.28	30.67	31.09
3726	NASDAQ	KELYA	Tue, Mar 13, 2007	31.30	31.45	31.00	31.09
3725	NASDAQ	KELYA	Mon, Mar 12, 2007	31.26	31.66	31.26	31.47
3724	NASDAQ	KELYA	Fri, Mar 9, 2007	31.30	31.65	31.06	31.35
3723	NASDAQ	KELYA	Thu, Mar 8, 2007	31.15	31.32	31.00	31.07
3722	NASDAQ	KELYA	Wed, Mar 7, 2007	30.72	31.10	30.44	30.86
3721	NASDAQ	KELYA	Tue, Mar 6, 2007	30.78	30.95	30.31	30.71
3720	NASDAQ	KELYA	Mon, Mar 5, 2007	30.26	30.90	30.15	30.22
3719	NASDAQ	KELYA	Fri, Mar 2, 2007	31.03	31.03	30.48	30.57
3718	NASDAQ	KELYA	Thu, Mar 1, 2007	30.30	31.02	29.41	30.84
3717	NASDAQ	KELYA	Wed, Feb 28, 2007	30.61	31.19	30.14	30.77
3716	NASDAQ	KELYA	Tue, Feb 27, 2007	31.90	31.90	30.60	30.60
3715	NASDAQ	KELYA	Mon, Feb 26, 2007	32.33	32.68	32.12	32.23
3714	NASDAQ	KELYA	Fri, Feb 23, 2007	32.32	32.45	31.94	32.41
3713	NASDAQ	KELYA	Thu, Feb 22, 2007	32.23	32.63	32.00	32.28
3712	NASDAQ	KELYA	Wed, Feb 21, 2007	31.61	32.58	31.61	32.31
3711	NASDAQ	KELYA	Tue, Feb 20, 2007	32.00	32.15	31.35	32.04
3710	NASDAQ	KELYA	Fri, Feb 16, 2007	31.51	31.87	31.17	31.80
3709	NASDAQ	KELYA	Thu, Feb 15, 2007	31.58	31.58	31.15	31.51
3708	NASDAQ	KELYA	Wed, Feb 14, 2007	31.55	31.94	31.46	31.60
3707	NASDAQ	KELYA	Tue, Feb 13, 2007	31.24	31.75	31.23	31.55
3706	NASDAQ	KELYA	Mon, Feb 12, 2007	31.29	31.44	30.79	31.32
3705	NASDAQ	KELYA	Fri, Feb 9, 2007	31.57	31.58	31.36	31.44
3704	NASDAQ	KELYA	Thu, Feb 8, 2007	31.13	31.75	31.13	31.57
3703	NASDAQ	KELYA	Wed, Feb 7, 2007	30.95	31.26	30.45	31.24
3702	NASDAQ	KELYA	Tue, Feb 6, 2007	30.00	31.02	29.82	31.00
3701	NASDAQ	KELYA	Mon, Feb 5, 2007	30.25	30.43	29.56	30.33
3700	NASDAQ	KELYA	Fri, Feb 2, 2007	31.40	31.40	31.09	31.10
3699	NASDAQ	KELYA	Thu, Feb 1, 2007	31.03	31.65	30.80	31.46
3698	NASDAQ	KELYA	Wed, Jan 31, 2007	30.23	31.17	30.11	31.01
3697	NASDAQ	KELYA	Tue, Jan 30, 2007	29.90	30.54	29.73	30.33
3696	NASDAQ	KELYA	Mon, Jan 29, 2007	29.88	30.20	29.80	30.10
3695	NASDAQ	KELYA	Fri, Jan 26, 2007	29.20	29.95	29.19	29.95
3694	NASDAQ	KELYA	Thu, Jan 25, 2007	29.30	29.30	28.04	29.00
3693	NASDAQ	KELYA	Wed, Jan 24, 2007	28.23	29.31	28.23	29.30
3692	NASDAQ	KELYA	Tue, Jan 23, 2007	28.89	29.43	28.89	29.41
3691	NASDAQ	KELYA	Mon, Jan 22, 2007	29.05	29.16	28.80	28.89
3690	NASDAQ	KELYA	Fri, Jan 19, 2007	28.67	29.36	28.43	29.05
3689	NASDAQ	KELYA	Thu, Jan 18, 2007	29.25	29.25	28.71	28.74
3688	NASDAQ	KELYA	Wed, Jan 17, 2007	29.19	29.68	28.96	29.30
3687	NASDAQ	KELYA	Tue, Jan 16, 2007	29.73	29.84	29.21	29.32
3686	NASDAQ	KELYA	Fri, Jan 12, 2007	29.56	29.81	29.42	29.54
3685	NASDAQ	KELYA	Thu, Jan 11, 2007	28.81	29.88	28.76	29.65
3684	NASDAQ	KELYA	Wed, Jan 10, 2007	29.00	29.01	28.70	28.76
3683	NASDAQ	KELYA	Tue, Jan 9, 2007	29.28	29.30	29.01	29.19
3682	NASDAQ	KELYA	Mon, Jan 8, 2007	29.02	29.50	28.90	29.32
3681	NASDAQ	KELYA	Fri, Jan 5, 2007	28.84	29.17	28.60	29.04
3680	NASDAQ	KELYA	Thu, Jan 4, 2007	28.97	29.35	28.88	28.99
3679	NASDAQ	KELYA	Wed, Jan 3, 2007	28.93	29.79	28.73	29.15
3678	NASDAQ	KELYA	Fri, Dec 29, 2006	29.22	29.43	28.87	28.94
3677	NASDAQ	KELYA	Thu, Dec 28, 2006	29.10	29.60	29.06	29.29
3676	NASDAQ	KELYA	Wed, Dec 27, 2006	28.94	29.57	28.94	29.47
3675	NASDAQ	KELYA	Tue, Dec 26, 2006	28.27	28.85	28.24	28.82
3674	NASDAQ	KELYA	Fri, Dec 22, 2006	28.55	28.75	28.29	28.38
3673	NASDAQ	KELYA	Thu, Dec 21, 2006	28.26	28.81	28.19	28.47
3672	NASDAQ	KELYA	Wed, Dec 20, 2006	27.82	28.39	27.77	28.14
3671	NASDAQ	KELYA	Tue, Dec 19, 2006	28.05	28.08	27.34	27.85
3670	NASDAQ	KELYA	Mon, Dec 18, 2006	29.21	29.49	28.15	28.19
3669	NASDAQ	KELYA	Fri, Dec 15, 2006	29.84	30.04	29.59	29.80
3668	NASDAQ	KELYA	Thu, Dec 14, 2006	29.90	30.08	29.56	29.89
3667	NASDAQ	KELYA	Wed, Dec 13, 2006	29.90	29.94	29.51	29.82
3666	NASDAQ	KELYA	Tue, Dec 12, 2006	29.83	29.86	29.53	29.77
3665	NASDAQ	KELYA	Mon, Dec 11, 2006	29.85	29.85	29.62	29.77
3664	NASDAQ	KELYA	Fri, Dec 8, 2006	29.35	29.77	29.17	29.75
3663	NASDAQ	KELYA	Thu, Dec 7, 2006	29.51	29.78	29.38	29.47
3662	NASDAQ	KELYA	Wed, Dec 6, 2006	29.57	29.67	29.39	29.53
3661	NASDAQ	KELYA	Tue, Dec 5, 2006	29.73	29.73	29.25	29.51
3660	NASDAQ	KELYA	Mon, Dec 4, 2006	28.86	29.62	28.86	29.62
3659	NASDAQ	KELYA	Fri, Dec 1, 2006	29.11	29.25	28.28	28.92
3658	NASDAQ	KELYA	Thu, Nov 30, 2006	29.65	29.89	28.84	29.14
3657	NASDAQ	KELYA	Wed, Nov 29, 2006	29.39	29.94	29.31	29.86
3656	NASDAQ	KELYA	Tue, Nov 28, 2006	28.78	29.35	28.68	29.33
3655	NASDAQ	KELYA	Mon, Nov 27, 2006	29.37	29.40	28.68	28.91
3654	NASDAQ	KELYA	Fri, Nov 24, 2006	29.52	29.67	29.38	29.66
3653	NASDAQ	KELYA	Wed, Nov 22, 2006	29.42	29.68	29.38	29.65
3652	NASDAQ	KELYA	Tue, Nov 21, 2006	29.49	29.77	29.43	29.47
3651	NASDAQ	KELYA	Mon, Nov 20, 2006	29.50	29.89	29.49	29.54
3650	NASDAQ	KELYA	Fri, Nov 17, 2006	29.44	29.72	29.27	29.68
3649	NASDAQ	KELYA	Thu, Nov 16, 2006	29.50	29.54	29.00	29.49
3648	NASDAQ	KELYA	Wed, Nov 15, 2006	29.45	29.95	29.45	29.50
3647	NASDAQ	KELYA	Tue, Nov 14, 2006	29.23	29.50	28.98	29.50
3646	NASDAQ	KELYA	Mon, Nov 13, 2006	29.14	29.42	29.01	29.25
3645	NASDAQ	KELYA	Fri, Nov 10, 2006	29.23	29.33	28.95	29.26
3644	NASDAQ	KELYA	Thu, Nov 9, 2006	29.50	29.50	29.00	29.14
3643	NASDAQ	KELYA	Wed, Nov 8, 2006	29.00	29.50	28.50	29.50
3642	NASDAQ	KELYA	Tue, Nov 7, 2006	28.95	29.33	28.65	29.06
3641	NASDAQ	KELYA	Mon, Nov 6, 2006	28.55	29.04	28.46	28.81
3640	NASDAQ	KELYA	Fri, Nov 3, 2006	28.51	28.78	27.18	28.43
3639	NASDAQ	KELYA	Thu, Nov 2, 2006	28.11	28.57	28.03	28.35
3638	NASDAQ	KELYA	Wed, Nov 1, 2006	28.80	29.05	28.21	28.22
3637	NASDAQ	KELYA	Tue, Oct 31, 2006	29.18	29.19	28.59	28.78
3636	NASDAQ	KELYA	Mon, Oct 30, 2006	28.77	29.05	28.51	28.90
3635	NASDAQ	KELYA	Fri, Oct 27, 2006	29.28	29.38	28.62	28.77
3634	NASDAQ	KELYA	Thu, Oct 26, 2006	29.78	29.88	28.52	29.46
3633	NASDAQ	KELYA	Wed, Oct 25, 2006	28.50	29.41	28.50	29.30
3632	NASDAQ	KELYA	Tue, Oct 24, 2006	29.48	29.90	29.01	29.42
3631	NASDAQ	KELYA	Mon, Oct 23, 2006	28.97	29.20	28.77	28.99
3630	NASDAQ	KELYA	Fri, Oct 20, 2006	30.00	30.00	28.89	28.96
3629	NASDAQ	KELYA	Thu, Oct 19, 2006	29.68	30.39	29.68	29.86
3628	NASDAQ	KELYA	Wed, Oct 18, 2006	29.98	30.25	29.74	29.80
3627	NASDAQ	KELYA	Tue, Oct 17, 2006	29.63	30.21	29.63	29.93
3626	NASDAQ	KELYA	Mon, Oct 16, 2006	29.65	30.07	29.51	29.86
3625	NASDAQ	KELYA	Fri, Oct 13, 2006	29.48	29.78	29.36	29.76
3624	NASDAQ	KELYA	Thu, Oct 12, 2006	28.65	29.46	28.60	29.42
3623	NASDAQ	KELYA	Wed, Oct 11, 2006	28.43	28.72	28.30	28.50
3622	NASDAQ	KELYA	Tue, Oct 10, 2006	28.27	28.48	27.85	28.48
3621	NASDAQ	KELYA	Mon, Oct 9, 2006	27.67	28.22	27.61	28.22
3620	NASDAQ	KELYA	Fri, Oct 6, 2006	27.97	28.18	27.74	27.80
3619	NASDAQ	KELYA	Thu, Oct 5, 2006	27.91	28.32	27.63	28.23
3618	NASDAQ	KELYA	Wed, Oct 4, 2006	26.99	28.05	26.99	28.00
3617	NASDAQ	KELYA	Tue, Oct 3, 2006	27.16	27.59	27.10	27.13
3616	NASDAQ	KELYA	Mon, Oct 2, 2006	27.15	27.69	27.05	27.32
3615	NASDAQ	KELYA	Fri, Sep 29, 2006	28.00	28.00	27.40	27.41
3614	NASDAQ	KELYA	Thu, Sep 28, 2006	27.95	28.00	27.75	27.92
3613	NASDAQ	KELYA	Wed, Sep 27, 2006	27.60	27.95	27.50	27.94
3612	NASDAQ	KELYA	Tue, Sep 26, 2006	27.73	27.85	27.52	27.64
3611	NASDAQ	KELYA	Mon, Sep 25, 2006	27.44	27.71	27.37	27.58
3610	NASDAQ	KELYA	Fri, Sep 22, 2006	27.68	27.68	27.05	27.43
3609	NASDAQ	KELYA	Thu, Sep 21, 2006	27.50	27.85	27.31	27.63
3608	NASDAQ	KELYA	Wed, Sep 20, 2006	27.05	27.46	26.92	27.35
3607	NASDAQ	KELYA	Tue, Sep 19, 2006	26.82	26.94	26.44	26.83
3606	NASDAQ	KELYA	Mon, Sep 18, 2006	27.10	27.18	26.78	26.82
3605	NASDAQ	KELYA	Fri, Sep 15, 2006	27.16	27.29	26.81	27.06
3604	NASDAQ	KELYA	Thu, Sep 14, 2006	27.42	27.42	26.92	26.96
3603	NASDAQ	KELYA	Wed, Sep 13, 2006	27.35	27.45	27.19	27.43
3602	NASDAQ	KELYA	Tue, Sep 12, 2006	26.94	27.43	26.76	27.31
3601	NASDAQ	KELYA	Mon, Sep 11, 2006	26.50	26.85	26.39	26.85
3600	NASDAQ	KELYA	Fri, Sep 8, 2006	26.63	26.81	26.50	26.50
3599	NASDAQ	KELYA	Thu, Sep 7, 2006	27.14	27.14	26.63	26.63
3598	NASDAQ	KELYA	Wed, Sep 6, 2006	27.75	27.76	26.95	26.96
3597	NASDAQ	KELYA	Tue, Sep 5, 2006	27.56	27.85	27.35	27.85
3596	NASDAQ	KELYA	Fri, Sep 1, 2006	27.50	27.55	27.24	27.51
3595	NASDAQ	KELYA	Thu, Aug 31, 2006	27.08	27.50	27.08	27.31
3594	NASDAQ	KELYA	Wed, Aug 30, 2006	26.84	27.29	26.53	27.13
3593	NASDAQ	KELYA	Tue, Aug 29, 2006	26.65	27.00	26.47	26.92
3592	NASDAQ	KELYA	Mon, Aug 28, 2006	26.49	26.96	26.46	26.74
3591	NASDAQ	KELYA	Fri, Aug 25, 2006	26.30	26.76	26.30	26.45
3590	NASDAQ	KELYA	Thu, Aug 24, 2006	26.62	26.63	26.33	26.44
3589	NASDAQ	KELYA	Wed, Aug 23, 2006	27.03	27.03	26.39	26.45
3588	NASDAQ	KELYA	Tue, Aug 22, 2006	27.11	27.16	26.75	26.95
3587	NASDAQ	KELYA	Mon, Aug 21, 2006	27.45	27.45	26.80	27.02
3586	NASDAQ	KELYA	Fri, Aug 18, 2006	27.50	27.53	26.88	27.26
3585	NASDAQ	KELYA	Thu, Aug 17, 2006	27.33	30.00	27.26	27.46
3584	NASDAQ	KELYA	Wed, Aug 16, 2006	26.98	27.27	26.55	27.27
3583	NASDAQ	KELYA	Tue, Aug 15, 2006	27.28	27.28	26.50	26.75
3582	NASDAQ	KELYA	Mon, Aug 14, 2006	26.84	27.15	26.63	26.73
3581	NASDAQ	KELYA	Fri, Aug 11, 2006	26.92	26.95	26.43	26.50
3580	NASDAQ	KELYA	Thu, Aug 10, 2006	26.22	27.06	26.18	26.84
3579	NASDAQ	KELYA	Wed, Aug 9, 2006	27.09	27.11	26.27	26.37
3578	NASDAQ	KELYA	Tue, Aug 8, 2006	26.99	27.54	26.53	26.63
3577	NASDAQ	KELYA	Mon, Aug 7, 2006	26.82	26.82	26.46	26.74
3576	NASDAQ	KELYA	Fri, Aug 4, 2006	27.35	27.62	26.64	26.90
3575	NASDAQ	KELYA	Thu, Aug 3, 2006	26.89	27.60	26.85	27.35
3574	NASDAQ	KELYA	Wed, Aug 2, 2006	26.99	27.33	26.87	27.00
3573	NASDAQ	KELYA	Tue, Aug 1, 2006	26.96	26.98	26.52	26.75
3572	NASDAQ	KELYA	Mon, Jul 31, 2006	26.65	27.10	26.40	27.07
3571	NASDAQ	KELYA	Fri, Jul 28, 2006	26.77	27.28	26.55	27.00
3570	NASDAQ	KELYA	Thu, Jul 27, 2006	26.94	27.20	26.29	26.43
3569	NASDAQ	KELYA	Wed, Jul 26, 2006	26.92	27.17	26.44	26.73
3568	NASDAQ	KELYA	Tue, Jul 25, 2006	26.76	27.49	26.48	26.65
3567	NASDAQ	KELYA	Mon, Jul 24, 2006	26.81	27.41	26.78	27.00
3566	NASDAQ	KELYA	Fri, Jul 21, 2006	26.92	26.92	26.24	26.51
3565	NASDAQ	KELYA	Thu, Jul 20, 2006	27.79	27.79	26.83	26.94
3564	NASDAQ	KELYA	Wed, Jul 19, 2006	26.98	27.71	26.70	27.62
3563	NASDAQ	KELYA	Tue, Jul 18, 2006	26.95	27.51	26.43	26.90
3562	NASDAQ	KELYA	Mon, Jul 17, 2006	26.50	26.93	25.75	26.79
3561	NASDAQ	KELYA	Fri, Jul 14, 2006	26.42	26.55	26.04	26.42
3560	NASDAQ	KELYA	Thu, Jul 13, 2006	26.54	26.80	26.24	26.56
3559	NASDAQ	KELYA	Wed, Jul 12, 2006	26.87	26.87	26.47	26.60
3558	NASDAQ	KELYA	Tue, Jul 11, 2006	26.56	26.91	26.16	26.75
3557	NASDAQ	KELYA	Mon, Jul 10, 2006	27.00	27.09	26.43	26.60
3556	NASDAQ	KELYA	Fri, Jul 7, 2006	26.57	27.00	26.55	26.83
3555	NASDAQ	KELYA	Thu, Jul 6, 2006	27.04	27.17	26.81	27.05
3554	NASDAQ	KELYA	Wed, Jul 5, 2006	27.10	27.45	26.52	26.92
3553	NASDAQ	KELYA	Mon, Jul 3, 2006	27.54	27.62	27.09	27.17
3552	NASDAQ	KELYA	Fri, Jun 30, 2006	28.00	28.00	27.06	27.17
3551	NASDAQ	KELYA	Thu, Jun 29, 2006	27.89	28.05	27.27	27.77
3550	NASDAQ	KELYA	Wed, Jun 28, 2006	26.77	27.90	26.32	27.49
3549	NASDAQ	KELYA	Tue, Jun 27, 2006	27.00	27.11	26.25	26.60
3548	NASDAQ	KELYA	Mon, Jun 26, 2006	26.78	26.94	26.50	26.94
3547	NASDAQ	KELYA	Fri, Jun 23, 2006	26.40	26.69	26.11	26.62
3546	NASDAQ	KELYA	Thu, Jun 22, 2006	26.73	26.93	26.21	26.63
3545	NASDAQ	KELYA	Wed, Jun 21, 2006	26.52	27.07	26.45	26.93
3544	NASDAQ	KELYA	Tue, Jun 20, 2006	26.56	27.03	26.48	26.55
3543	NASDAQ	KELYA	Mon, Jun 19, 2006	27.18	27.18	26.43	26.51
3542	NASDAQ	KELYA	Fri, Jun 16, 2006	27.10	27.21	26.50	26.89
3541	NASDAQ	KELYA	Thu, Jun 15, 2006	26.72	27.20	26.50	27.16
3540	NASDAQ	KELYA	Wed, Jun 14, 2006	26.53	26.57	26.21	26.45
3539	NASDAQ	KELYA	Tue, Jun 13, 2006	26.85	27.00	26.22	26.43
3538	NASDAQ	KELYA	Mon, Jun 12, 2006	27.42	27.51	26.80	26.88
3537	NASDAQ	KELYA	Fri, Jun 9, 2006	27.82	27.95	27.46	27.52
3536	NASDAQ	KELYA	Thu, Jun 8, 2006	27.18	27.93	26.65	27.74
3535	NASDAQ	KELYA	Wed, Jun 7, 2006	27.42	28.06	27.15	27.29
3534	NASDAQ	KELYA	Tue, Jun 6, 2006	27.18	27.46	26.80	27.32
3533	NASDAQ	KELYA	Mon, Jun 5, 2006	27.86	28.20	27.00	27.08
3532	NASDAQ	KELYA	Fri, Jun 2, 2006	28.10	28.46	27.69	28.02
3531	NASDAQ	KELYA	Thu, Jun 1, 2006	27.29	28.03	27.17	28.02
3530	NASDAQ	KELYA	Wed, May 31, 2006	26.53	27.08	26.47	27.06
3529	NASDAQ	KELYA	Tue, May 30, 2006	26.71	26.86	26.21	26.48
3528	NASDAQ	KELYA	Fri, May 26, 2006	26.77	26.84	26.40	26.81
3527	NASDAQ	KELYA	Thu, May 25, 2006	26.78	26.95	26.36	26.65
3526	NASDAQ	KELYA	Wed, May 24, 2006	26.41	26.70	25.76	26.48
3525	NASDAQ	KELYA	Tue, May 23, 2006	26.86	27.43	26.31	26.38
3524	NASDAQ	KELYA	Mon, May 22, 2006	26.39	26.84	25.96	26.56
3523	NASDAQ	KELYA	Fri, May 19, 2006	26.29	26.80	25.77	26.59
3522	NASDAQ	KELYA	Thu, May 18, 2006	26.53	26.83	26.17	26.27
3521	NASDAQ	KELYA	Wed, May 17, 2006	26.61	26.62	26.21	26.31
3520	NASDAQ	KELYA	Tue, May 16, 2006	26.51	26.86	26.22	26.66
3519	NASDAQ	KELYA	Mon, May 15, 2006	26.18	26.60	25.94	26.37
3518	NASDAQ	KELYA	Fri, May 12, 2006	26.80	26.80	26.30	26.31
3517	NASDAQ	KELYA	Thu, May 11, 2006	27.63	27.76	26.72	26.87
3516	NASDAQ	KELYA	Wed, May 10, 2006	27.79	28.21	27.47	27.56
3515	NASDAQ	KELYA	Tue, May 9, 2006	27.67	27.84	27.51	27.62
3514	NASDAQ	KELYA	Mon, May 8, 2006	27.92	28.04	27.54	27.77
3513	NASDAQ	KELYA	Fri, May 5, 2006	27.54	28.10	27.13	27.91
3512	NASDAQ	KELYA	Thu, May 4, 2006	27.69	27.77	27.13	27.13
3511	NASDAQ	KELYA	Wed, May 3, 2006	28.10	28.25	27.29	27.63
3510	NASDAQ	KELYA	Tue, May 2, 2006	27.76	28.25	27.49	28.20
3509	NASDAQ	KELYA	Mon, May 1, 2006	27.66	28.17	27.40	27.61
3508	NASDAQ	KELYA	Fri, Apr 28, 2006	27.70	27.89	27.28	27.67
3507	NASDAQ	KELYA	Thu, Apr 27, 2006	27.86	28.08	27.44	27.68
3506	NASDAQ	KELYA	Wed, Apr 26, 2006	27.93	28.14	27.54	27.91
3505	NASDAQ	KELYA	Tue, Apr 25, 2006	27.62	28.75	27.28	27.71
3504	NASDAQ	KELYA	Mon, Apr 24, 2006	27.70	27.70	26.88	27.29
3503	NASDAQ	KELYA	Fri, Apr 21, 2006	27.43	27.67	26.92	27.61
3502	NASDAQ	KELYA	Thu, Apr 20, 2006	27.25	27.55	27.02	27.21
3501	NASDAQ	KELYA	Wed, Apr 19, 2006	27.16	27.55	27.11	27.34
3500	NASDAQ	KELYA	Tue, Apr 18, 2006	25.85	27.37	25.80	27.21
3499	NASDAQ	KELYA	Mon, Apr 17, 2006	26.39	26.54	25.71	25.79
3498	NASDAQ	KELYA	Thu, Apr 13, 2006	26.26	26.62	26.19	26.47
3497	NASDAQ	KELYA	Wed, Apr 12, 2006	26.34	26.46	26.20	26.29
3496	NASDAQ	KELYA	Tue, Apr 11, 2006	26.99	27.07	26.35	26.35
3495	NASDAQ	KELYA	Mon, Apr 10, 2006	27.18	27.36	26.63	26.93
3494	NASDAQ	KELYA	Fri, Apr 7, 2006	27.43	27.84	27.01	27.13
3493	NASDAQ	KELYA	Thu, Apr 6, 2006	27.65	27.75	27.10	27.26
3492	NASDAQ	KELYA	Wed, Apr 5, 2006	27.61	28.07	27.34	27.75
3491	NASDAQ	KELYA	Tue, Apr 4, 2006	27.75	27.83	27.18	27.46
3490	NASDAQ	KELYA	Mon, Apr 3, 2006	27.22	27.55	26.75	26.77
3489	NASDAQ	KELYA	Fri, Mar 31, 2006	26.71	27.17	26.37	27.13
3488	NASDAQ	KELYA	Thu, Mar 30, 2006	27.14	27.14	26.50	26.56
3487	NASDAQ	KELYA	Wed, Mar 29, 2006	26.40	27.10	26.32	26.94
3486	NASDAQ	KELYA	Tue, Mar 28, 2006	26.70	26.71	26.29	26.44
3485	NASDAQ	KELYA	Mon, Mar 27, 2006	26.85	27.00	26.20	26.58
3484	NASDAQ	KELYA	Fri, Mar 24, 2006	26.86	26.92	26.39	26.76
3483	NASDAQ	KELYA	Thu, Mar 23, 2006	27.02	27.06	26.57	26.76
3482	NASDAQ	KELYA	Wed, Mar 22, 2006	26.10	27.17	25.95	27.14
3481	NASDAQ	KELYA	Tue, Mar 21, 2006	27.48	27.65	25.86	26.05
3480	NASDAQ	KELYA	Mon, Mar 20, 2006	27.98	27.98	27.35	27.44
3479	NASDAQ	KELYA	Fri, Mar 17, 2006	27.66	28.07	27.44	27.88
3478	NASDAQ	KELYA	Thu, Mar 16, 2006	27.75	28.01	27.29	27.59
3477	NASDAQ	KELYA	Wed, Mar 15, 2006	27.26	27.61	27.20	27.57
3476	NASDAQ	KELYA	Tue, Mar 14, 2006	26.87	27.86	26.87	27.35
3475	NASDAQ	KELYA	Mon, Mar 13, 2006	27.00	27.03	26.73	26.98
3474	NASDAQ	KELYA	Fri, Mar 10, 2006	26.03	26.88	25.72	26.84
3473	NASDAQ	KELYA	Thu, Mar 9, 2006	25.85	26.14	25.67	26.10
3472	NASDAQ	KELYA	Wed, Mar 8, 2006	26.17	26.36	25.76	25.76
3471	NASDAQ	KELYA	Tue, Mar 7, 2006	26.84	26.88	26.16	26.16
3470	NASDAQ	KELYA	Mon, Mar 6, 2006	27.00	27.00	26.61	26.94
3469	NASDAQ	KELYA	Fri, Mar 3, 2006	26.69	26.99	26.61	26.93
3468	NASDAQ	KELYA	Thu, Mar 2, 2006	26.98	26.98	26.70	26.80
3467	NASDAQ	KELYA	Wed, Mar 1, 2006	26.98	27.12	26.74	27.00
3466	NASDAQ	KELYA	Tue, Feb 28, 2006	27.03	27.45	26.83	26.99
3465	NASDAQ	KELYA	Mon, Feb 27, 2006	27.12	27.18	26.91	26.99
3464	NASDAQ	KELYA	Fri, Feb 24, 2006	26.76	27.12	26.65	27.10
3463	NASDAQ	KELYA	Thu, Feb 23, 2006	26.81	27.01	26.78	26.82
3462	NASDAQ	KELYA	Wed, Feb 22, 2006	26.89	27.00	26.68	26.91
3461	NASDAQ	KELYA	Tue, Feb 21, 2006	27.01	27.05	26.71	26.82
3460	NASDAQ	KELYA	Fri, Feb 17, 2006	27.00	27.03	26.76	27.03
3459	NASDAQ	KELYA	Thu, Feb 16, 2006	27.00	27.05	26.89	27.00
3458	NASDAQ	KELYA	Wed, Feb 15, 2006	26.89	27.00	26.59	26.97
3457	NASDAQ	KELYA	Tue, Feb 14, 2006	26.30	26.96	26.05	26.80
3456	NASDAQ	KELYA	Mon, Feb 13, 2006	26.41	26.47	26.17	26.35
3455	NASDAQ	KELYA	Fri, Feb 10, 2006	26.30	26.76	26.25	26.57
3454	NASDAQ	KELYA	Thu, Feb 9, 2006	26.51	26.84	26.31	26.36
3453	NASDAQ	KELYA	Wed, Feb 8, 2006	26.25	26.53	26.07	26.38
3452	NASDAQ	KELYA	Tue, Feb 7, 2006	26.34	26.65	26.26	26.30
3451	NASDAQ	KELYA	Mon, Feb 6, 2006	26.51	26.51	26.26	26.45
3450	NASDAQ	KELYA	Fri, Feb 3, 2006	26.67	26.73	26.41	26.42
3449	NASDAQ	KELYA	Thu, Feb 2, 2006	26.75	27.04	26.62	26.80
3448	NASDAQ	KELYA	Wed, Feb 1, 2006	26.62	27.00	26.32	26.98
3447	NASDAQ	KELYA	Tue, Jan 31, 2006	26.77	27.00	26.46	26.78
3446	NASDAQ	KELYA	Mon, Jan 30, 2006	26.72	26.86	26.50	26.73
3445	NASDAQ	KELYA	Fri, Jan 27, 2006	26.82	27.00	26.50	26.57
3444	NASDAQ	KELYA	Thu, Jan 26, 2006	26.85	26.98	26.51	26.69
3443	NASDAQ	KELYA	Wed, Jan 25, 2006	26.70	27.13	26.35	26.68
3442	NASDAQ	KELYA	Tue, Jan 24, 2006	26.01	26.64	26.01	26.41
3441	NASDAQ	KELYA	Mon, Jan 23, 2006	26.23	26.25	25.89	26.08
3440	NASDAQ	KELYA	Fri, Jan 20, 2006	26.83	26.83	25.93	26.06
3439	NASDAQ	KELYA	Thu, Jan 19, 2006	26.76	26.95	26.57	26.67
3438	NASDAQ	KELYA	Wed, Jan 18, 2006	26.40	26.88	26.35	26.82
3437	NASDAQ	KELYA	Tue, Jan 17, 2006	26.68	26.76	26.32	26.51
3436	NASDAQ	KELYA	Fri, Jan 13, 2006	26.72	26.94	26.65	26.81
3435	NASDAQ	KELYA	Thu, Jan 12, 2006	26.73	26.89	26.51	26.74
3434	NASDAQ	KELYA	Wed, Jan 11, 2006	26.84	27.00	26.71	26.91
3433	NASDAQ	KELYA	Tue, Jan 10, 2006	26.37	26.99	26.30	26.95
3432	NASDAQ	KELYA	Mon, Jan 9, 2006	25.59	26.78	25.55	26.51
3431	NASDAQ	KELYA	Fri, Jan 6, 2006	26.80	27.00	26.58	26.74
3430	NASDAQ	KELYA	Thu, Jan 5, 2006	26.32	26.77	26.32	26.66
3429	NASDAQ	KELYA	Wed, Jan 4, 2006	26.28	26.57	26.07	26.46
3428	NASDAQ	KELYA	Tue, Jan 3, 2006	26.16	26.38	25.66	26.23
3427	NASDAQ	KELYA	Fri, Dec 30, 2005	26.57	26.74	26.22	26.22
3426	NASDAQ	KELYA	Thu, Dec 29, 2005	26.53	27.02	26.38	26.80
3425	NASDAQ	KELYA	Wed, Dec 28, 2005	26.71	26.73	26.48	26.62
3424	NASDAQ	KELYA	Tue, Dec 27, 2005	26.63	26.95	26.43	26.43
3423	NASDAQ	KELYA	Fri, Dec 23, 2005	26.54	26.95	26.54	26.71
3422	NASDAQ	KELYA	Thu, Dec 22, 2005	26.84	26.99	26.39	26.67
3421	NASDAQ	KELYA	Wed, Dec 21, 2005	26.80	27.05	26.61	26.73
3420	NASDAQ	KELYA	Tue, Dec 20, 2005	25.94	27.00	25.84	26.93
3419	NASDAQ	KELYA	Mon, Dec 19, 2005	27.00	27.00	25.86	26.07
3418	NASDAQ	KELYA	Fri, Dec 16, 2005	26.78	27.00	26.62	26.96
3417	NASDAQ	KELYA	Thu, Dec 15, 2005	27.45	27.47	26.77	26.91
3416	NASDAQ	KELYA	Wed, Dec 14, 2005	27.12	27.34	26.97	27.24
3415	NASDAQ	KELYA	Tue, Dec 13, 2005	27.50	27.52	26.89	26.95
3414	NASDAQ	KELYA	Mon, Dec 12, 2005	27.38	27.43	27.10	27.36
3413	NASDAQ	KELYA	Fri, Dec 9, 2005	27.76	27.76	27.08	27.10
3412	NASDAQ	KELYA	Thu, Dec 8, 2005	27.58	27.75	27.27	27.57
3411	NASDAQ	KELYA	Wed, Dec 7, 2005	27.59	27.75	27.00	27.70
3410	NASDAQ	KELYA	Tue, Dec 6, 2005	27.75	27.76	27.43	27.67
3409	NASDAQ	KELYA	Mon, Dec 5, 2005	27.51	27.75	27.51	27.72
3408	NASDAQ	KELYA	Fri, Dec 2, 2005	27.80	27.80	27.52	27.75
3407	NASDAQ	KELYA	Thu, Dec 1, 2005	27.80	27.82	27.71	27.77
3406	NASDAQ	KELYA	Wed, Nov 30, 2005	28.00	28.54	27.63	27.80
3405	NASDAQ	KELYA	Tue, Nov 29, 2005	27.97	28.10	27.68	27.96
3404	NASDAQ	KELYA	Mon, Nov 28, 2005	28.75	28.78	27.83	27.88
3403	NASDAQ	KELYA	Fri, Nov 25, 2005	28.86	29.06	28.52	28.67
3402	NASDAQ	KELYA	Wed, Nov 23, 2005	28.79	28.85	28.47	28.75
3401	NASDAQ	KELYA	Tue, Nov 22, 2005	28.75	28.97	28.50	28.82
3400	NASDAQ	KELYA	Mon, Nov 21, 2005	28.92	28.92	28.11	28.79
3399	NASDAQ	KELYA	Fri, Nov 18, 2005	29.22	29.25	28.71	28.90
3398	NASDAQ	KELYA	Thu, Nov 17, 2005	29.06	29.33	28.86	28.96
3397	NASDAQ	KELYA	Wed, Nov 16, 2005	29.00	29.15	28.86	28.90
3396	NASDAQ	KELYA	Tue, Nov 15, 2005	29.28	29.28	28.82	28.92
3395	NASDAQ	KELYA	Mon, Nov 14, 2005	28.96	29.17	28.84	29.16
3394	NASDAQ	KELYA	Fri, Nov 11, 2005	28.99	29.30	28.82	29.05
3393	NASDAQ	KELYA	Thu, Nov 10, 2005	29.01	29.13	28.32	29.00
3392	NASDAQ	KELYA	Wed, Nov 9, 2005	28.57	29.05	28.42	28.90
3391	NASDAQ	KELYA	Tue, Nov 8, 2005	28.92	29.00	28.41	28.52
3390	NASDAQ	KELYA	Mon, Nov 7, 2005	28.55	29.20	28.55	28.85
3389	NASDAQ	KELYA	Fri, Nov 4, 2005	28.64	29.19	28.25	28.75
3388	NASDAQ	KELYA	Thu, Nov 3, 2005	28.49	29.13	28.45	28.65
3387	NASDAQ	KELYA	Wed, Nov 2, 2005	27.95	28.72	27.79	28.27
3386	NASDAQ	KELYA	Tue, Nov 1, 2005	27.54	28.14	27.49	27.98
3385	NASDAQ	KELYA	Mon, Oct 31, 2005	27.63	28.70	27.61	27.68
3384	NASDAQ	KELYA	Fri, Oct 28, 2005	26.81	27.82	26.78	27.43
3383	NASDAQ	KELYA	Thu, Oct 27, 2005	26.99	27.56	26.54	26.69
3382	NASDAQ	KELYA	Wed, Oct 26, 2005	28.76	28.82	26.35	26.90
3381	NASDAQ	KELYA	Tue, Oct 25, 2005	29.98	29.98	27.08	28.97
3380	NASDAQ	KELYA	Mon, Oct 24, 2005	29.53	30.05	29.42	29.90
3379	NASDAQ	KELYA	Fri, Oct 21, 2005	28.93	30.27	28.93	29.71
3378	NASDAQ	KELYA	Thu, Oct 20, 2005	29.74	29.80	28.53	28.92
3377	NASDAQ	KELYA	Wed, Oct 19, 2005	28.71	29.79	28.36	29.78
3376	NASDAQ	KELYA	Tue, Oct 18, 2005	28.99	29.20	28.61	28.89
3375	NASDAQ	KELYA	Mon, Oct 17, 2005	29.26	29.30	28.33	28.97
3374	NASDAQ	KELYA	Fri, Oct 14, 2005	29.46	29.46	28.61	29.11
3373	NASDAQ	KELYA	Thu, Oct 13, 2005	29.15	29.15	28.50	29.10
3372	NASDAQ	KELYA	Wed, Oct 12, 2005	29.45	29.56	28.73	29.00
3371	NASDAQ	KELYA	Tue, Oct 11, 2005	30.19	30.30	29.48	29.52
3370	NASDAQ	KELYA	Mon, Oct 10, 2005	30.08	30.16	29.52	30.00
3369	NASDAQ	KELYA	Fri, Oct 7, 2005	29.69	30.27	29.65	29.84
3368	NASDAQ	KELYA	Thu, Oct 6, 2005	29.88	30.00	29.12	29.60
3367	NASDAQ	KELYA	Wed, Oct 5, 2005	30.41	30.47	29.47	29.67
3366	NASDAQ	KELYA	Tue, Oct 4, 2005	30.99	31.18	30.21	30.33
3365	NASDAQ	KELYA	Mon, Oct 3, 2005	30.44	30.95	30.44	30.80
3364	NASDAQ	KELYA	Fri, Sep 30, 2005	30.67	30.68	30.08	30.66
3363	NASDAQ	KELYA	Thu, Sep 29, 2005	30.03	30.64	29.91	30.54
3362	NASDAQ	KELYA	Wed, Sep 28, 2005	30.03	30.37	29.60	30.03
3361	NASDAQ	KELYA	Tue, Sep 27, 2005	30.00	30.41	29.81	30.03
3360	NASDAQ	KELYA	Mon, Sep 26, 2005	29.71	29.98	29.71	29.95
3359	NASDAQ	KELYA	Fri, Sep 23, 2005	29.40	29.97	29.29	29.64
3358	NASDAQ	KELYA	Thu, Sep 22, 2005	29.40	29.59	28.93	29.42
3357	NASDAQ	KELYA	Wed, Sep 21, 2005	29.19	29.38	28.73	29.25
3356	NASDAQ	KELYA	Tue, Sep 20, 2005	29.18	29.57	28.64	29.31
3355	NASDAQ	KELYA	Mon, Sep 19, 2005	29.17	29.41	28.98	29.25
3354	NASDAQ	KELYA	Fri, Sep 16, 2005	29.31	30.00	29.19	29.32
3353	NASDAQ	KELYA	Thu, Sep 15, 2005	28.89	29.17	28.67	29.14
3352	NASDAQ	KELYA	Wed, Sep 14, 2005	28.77	29.07	28.59	28.74
3351	NASDAQ	KELYA	Tue, Sep 13, 2005	29.00	29.20	28.58	28.72
3350	NASDAQ	KELYA	Mon, Sep 12, 2005	28.83	29.31	28.78	29.10
3349	NASDAQ	KELYA	Fri, Sep 9, 2005	29.06	29.31	28.81	28.90
3348	NASDAQ	KELYA	Thu, Sep 8, 2005	29.52	29.78	28.70	29.00
3347	NASDAQ	KELYA	Wed, Sep 7, 2005	29.57	29.90	29.23	29.62
3346	NASDAQ	KELYA	Tue, Sep 6, 2005	29.38	29.85	29.38	29.72
3345	NASDAQ	KELYA	Fri, Sep 2, 2005	29.16	29.66	28.87	29.10
3344	NASDAQ	KELYA	Thu, Sep 1, 2005	28.90	29.40	28.70	29.15
3343	NASDAQ	KELYA	Wed, Aug 31, 2005	29.07	29.35	28.41	29.23
3342	NASDAQ	KELYA	Tue, Aug 30, 2005	29.00	29.40	28.54	29.05
3341	NASDAQ	KELYA	Mon, Aug 29, 2005	28.39	29.02	28.00	28.90
3340	NASDAQ	KELYA	Fri, Aug 26, 2005	28.60	28.71	27.87	28.40
3339	NASDAQ	KELYA	Thu, Aug 25, 2005	28.42	28.98	28.20	28.75
3338	NASDAQ	KELYA	Wed, Aug 24, 2005	28.39	28.87	27.98	28.36
3337	NASDAQ	KELYA	Tue, Aug 23, 2005	28.60	29.08	28.15	28.60
3336	NASDAQ	KELYA	Mon, Aug 22, 2005	28.06	28.57	27.81	28.56
3335	NASDAQ	KELYA	Fri, Aug 19, 2005	27.89	28.13	27.77	27.84
3334	NASDAQ	KELYA	Thu, Aug 18, 2005	28.26	28.46	27.53	28.03
3333	NASDAQ	KELYA	Wed, Aug 17, 2005	27.90	28.64	27.78	28.29
3332	NASDAQ	KELYA	Tue, Aug 16, 2005	28.81	29.21	27.82	28.00
3331	NASDAQ	KELYA	Mon, Aug 15, 2005	28.69	29.20	28.17	29.02
3330	NASDAQ	KELYA	Fri, Aug 12, 2005	28.59	29.00	27.89	28.76
3329	NASDAQ	KELYA	Thu, Aug 11, 2005	28.25	29.15	28.25	28.74
3328	NASDAQ	KELYA	Wed, Aug 10, 2005	28.93	29.15	27.94	28.31
3327	NASDAQ	KELYA	Tue, Aug 9, 2005	28.71	28.79	28.28	28.63
3326	NASDAQ	KELYA	Mon, Aug 8, 2005	28.43	28.70	28.31	28.61
3325	NASDAQ	KELYA	Fri, Aug 5, 2005	28.79	29.24	28.51	28.52
3324	NASDAQ	KELYA	Thu, Aug 4, 2005	29.01	29.20	28.72	28.85
3323	NASDAQ	KELYA	Wed, Aug 3, 2005	29.14	29.90	29.05	29.13
3322	NASDAQ	KELYA	Tue, Aug 2, 2005	29.66	29.90	29.26	29.76
3321	NASDAQ	KELYA	Mon, Aug 1, 2005	30.12	30.67	29.32	29.63
3320	NASDAQ	KELYA	Fri, Jul 29, 2005	29.46	30.50	29.46	30.42
3319	NASDAQ	KELYA	Thu, Jul 28, 2005	30.00	30.11	29.01	29.39
3318	NASDAQ	KELYA	Wed, Jul 27, 2005	29.24	29.95	28.60	29.87
3317	NASDAQ	KELYA	Tue, Jul 26, 2005	29.41	30.15	29.00	29.08
3316	NASDAQ	KELYA	Mon, Jul 25, 2005	29.95	30.14	29.50	29.54
3315	NASDAQ	KELYA	Fri, Jul 22, 2005	29.34	30.18	29.20	29.95
3314	NASDAQ	KELYA	Thu, Jul 21, 2005	29.85	29.98	28.88	29.27
3313	NASDAQ	KELYA	Wed, Jul 20, 2005	29.58	30.25	29.54	29.90
3312	NASDAQ	KELYA	Tue, Jul 19, 2005	28.68	29.98	28.68	29.70
3311	NASDAQ	KELYA	Mon, Jul 18, 2005	29.30	29.50	28.69	28.72
3310	NASDAQ	KELYA	Fri, Jul 15, 2005	29.11	29.49	29.06	29.20
3309	NASDAQ	KELYA	Thu, Jul 14, 2005	29.75	29.90	29.29	29.31
3308	NASDAQ	KELYA	Wed, Jul 13, 2005	29.63	29.75	29.18	29.74
3307	NASDAQ	KELYA	Tue, Jul 12, 2005	29.75	29.80	29.28	29.46
3306	NASDAQ	KELYA	Mon, Jul 11, 2005	29.50	29.65	29.36	29.65
3305	NASDAQ	KELYA	Fri, Jul 8, 2005	29.00	29.54	28.30	29.50
3304	NASDAQ	KELYA	Thu, Jul 7, 2005	28.36	29.07	28.20	28.98
3303	NASDAQ	KELYA	Wed, Jul 6, 2005	29.12	29.50	28.55	28.65
3302	NASDAQ	KELYA	Tue, Jul 5, 2005	29.03	29.48	28.61	29.38
3301	NASDAQ	KELYA	Fri, Jul 1, 2005	28.71	29.40	28.52	28.91
3300	NASDAQ	KELYA	Thu, Jun 30, 2005	29.11	29.18	28.60	28.64
3299	NASDAQ	KELYA	Wed, Jun 29, 2005	28.87	29.16	28.67	28.99
3298	NASDAQ	KELYA	Tue, Jun 28, 2005	28.08	29.12	27.88	29.09
3297	NASDAQ	KELYA	Mon, Jun 27, 2005	27.67	28.09	27.66	28.00
3296	NASDAQ	KELYA	Fri, Jun 24, 2005	27.94	28.10	27.71	27.83
3295	NASDAQ	KELYA	Thu, Jun 23, 2005	28.24	28.52	27.83	27.91
3294	NASDAQ	KELYA	Wed, Jun 22, 2005	28.44	28.78	28.08	28.45
3293	NASDAQ	KELYA	Tue, Jun 21, 2005	28.50	28.56	28.07	28.36
3292	NASDAQ	KELYA	Mon, Jun 20, 2005	28.80	29.04	28.43	28.53
3291	NASDAQ	KELYA	Fri, Jun 17, 2005	29.61	29.65	28.75	28.83
3290	NASDAQ	KELYA	Thu, Jun 16, 2005	29.26	29.54	28.86	29.53
3289	NASDAQ	KELYA	Wed, Jun 15, 2005	28.96	29.09	28.33	29.06
3288	NASDAQ	KELYA	Tue, Jun 14, 2005	28.82	29.00	28.51	28.74
3287	NASDAQ	KELYA	Mon, Jun 13, 2005	28.73	29.18	28.50	28.84
3286	NASDAQ	KELYA	Fri, Jun 10, 2005	29.03	29.08	28.48	28.73
3285	NASDAQ	KELYA	Thu, Jun 9, 2005	27.75	28.91	27.65	28.91
3284	NASDAQ	KELYA	Wed, Jun 8, 2005	28.68	29.08	27.85	27.88
3283	NASDAQ	KELYA	Tue, Jun 7, 2005	28.26	29.95	28.26	28.52
3282	NASDAQ	KELYA	Mon, Jun 6, 2005	28.00	28.66	27.93	28.46
3281	NASDAQ	KELYA	Fri, Jun 3, 2005	28.12	28.55	27.83	28.18
3280	NASDAQ	KELYA	Thu, Jun 2, 2005	28.15	28.74	27.88	27.88
3279	NASDAQ	KELYA	Wed, Jun 1, 2005	27.66	28.50	27.64	28.42
3278	NASDAQ	KELYA	Tue, May 31, 2005	28.08	28.17	27.74	27.81
3277	NASDAQ	KELYA	Fri, May 27, 2005	28.03	28.08	27.74	27.85
3276	NASDAQ	KELYA	Thu, May 26, 2005	27.01	27.92	27.01	27.83
3275	NASDAQ	KELYA	Wed, May 25, 2005	27.52	28.06	27.35	27.52
3274	NASDAQ	KELYA	Tue, May 24, 2005	27.62	28.16	27.62	28.01
3273	NASDAQ	KELYA	Mon, May 23, 2005	27.91	27.99	27.75	27.99
3272	NASDAQ	KELYA	Fri, May 20, 2005	27.99	28.02	27.62	27.92
3271	NASDAQ	KELYA	Thu, May 19, 2005	27.74	28.05	27.69	28.02
3270	NASDAQ	KELYA	Wed, May 18, 2005	27.92	28.05	27.56	27.96
3269	NASDAQ	KELYA	Tue, May 17, 2005	26.92	27.85	26.56	27.85
3268	NASDAQ	KELYA	Mon, May 16, 2005	26.80	27.26	26.80	27.25
3267	NASDAQ	KELYA	Fri, May 13, 2005	27.08	27.18	26.60	26.87
3266	NASDAQ	KELYA	Thu, May 12, 2005	27.20	27.47	26.89	27.10
3265	NASDAQ	KELYA	Wed, May 11, 2005	27.02	27.21	26.49	27.20
3264	NASDAQ	KELYA	Tue, May 10, 2005	26.93	27.22	26.70	26.95
3263	NASDAQ	KELYA	Mon, May 9, 2005	27.20	27.25	26.81	27.25
3262	NASDAQ	KELYA	Fri, May 6, 2005	26.69	27.16	26.36	27.10
3261	NASDAQ	KELYA	Thu, May 5, 2005	26.72	26.73	26.19	26.50
3260	NASDAQ	KELYA	Wed, May 4, 2005	26.49	27.03	26.30	26.78
3259	NASDAQ	KELYA	Tue, May 3, 2005	26.42	26.90	26.38	26.62
3258	NASDAQ	KELYA	Mon, May 2, 2005	26.33	26.75	26.02	26.60
3257	NASDAQ	KELYA	Fri, Apr 29, 2005	26.46	26.59	26.00	26.26
3256	NASDAQ	KELYA	Thu, Apr 28, 2005	26.77	26.86	26.26	26.44
3255	NASDAQ	KELYA	Wed, Apr 27, 2005	26.31	27.36	26.31	26.80
3254	NASDAQ	KELYA	Tue, Apr 26, 2005	26.33	26.94	25.30	26.58
3253	NASDAQ	KELYA	Mon, Apr 25, 2005	27.43	27.53	26.96	27.18
3252	NASDAQ	KELYA	Fri, Apr 22, 2005	28.53	28.53	27.12	27.29
3251	NASDAQ	KELYA	Thu, Apr 21, 2005	27.42	28.31	27.37	28.31
3250	NASDAQ	KELYA	Wed, Apr 20, 2005	27.87	28.33	27.34	27.48
3249	NASDAQ	KELYA	Tue, Apr 19, 2005	27.55	27.98	27.26	27.98
3248	NASDAQ	KELYA	Mon, Apr 18, 2005	27.25	27.94	26.98	27.75
3247	NASDAQ	KELYA	Fri, Apr 15, 2005	27.97	28.32	27.27	27.27
3246	NASDAQ	KELYA	Thu, Apr 14, 2005	28.15	28.54	27.97	28.00
3245	NASDAQ	KELYA	Wed, Apr 13, 2005	28.76	28.86	28.20	28.20
3244	NASDAQ	KELYA	Tue, Apr 12, 2005	28.37	29.20	28.00	28.96
3243	NASDAQ	KELYA	Mon, Apr 11, 2005	28.86	28.86	28.38	28.49
3242	NASDAQ	KELYA	Fri, Apr 8, 2005	29.20	29.20	28.86	28.91
3241	NASDAQ	KELYA	Thu, Apr 7, 2005	29.12	29.35	28.78	29.07
3240	NASDAQ	KELYA	Wed, Apr 6, 2005	29.06	29.50	29.06	29.06
3239	NASDAQ	KELYA	Tue, Apr 5, 2005	28.88	29.28	28.64	29.17
3238	NASDAQ	KELYA	Mon, Apr 4, 2005	28.36	28.89	28.36	28.62
3237	NASDAQ	KELYA	Fri, Apr 1, 2005	28.93	29.29	28.33	28.58
3236	NASDAQ	KELYA	Thu, Mar 31, 2005	29.22	29.28	28.48	28.79
3235	NASDAQ	KELYA	Wed, Mar 30, 2005	28.86	29.45	28.58	29.21
3234	NASDAQ	KELYA	Tue, Mar 29, 2005	29.21	29.75	28.58	28.78
3233	NASDAQ	KELYA	Mon, Mar 28, 2005	29.54	29.76	29.08	29.61
3232	NASDAQ	KELYA	Thu, Mar 24, 2005	29.70	29.70	29.19	29.25
3231	NASDAQ	KELYA	Wed, Mar 23, 2005	29.33	29.88	29.33	29.49
3230	NASDAQ	KELYA	Tue, Mar 22, 2005	29.71	29.93	29.47	29.58
3229	NASDAQ	KELYA	Mon, Mar 21, 2005	29.76	29.81	29.10	29.80
3228	NASDAQ	KELYA	Fri, Mar 18, 2005	29.01	30.11	28.76	29.50
3227	NASDAQ	KELYA	Thu, Mar 17, 2005	29.26	29.38	28.74	29.14
3226	NASDAQ	KELYA	Wed, Mar 16, 2005	29.00	29.57	28.96	29.00
3225	NASDAQ	KELYA	Tue, Mar 15, 2005	29.61	29.70	29.04	29.07
3224	NASDAQ	KELYA	Mon, Mar 14, 2005	29.44	29.68	29.05	29.36
3223	NASDAQ	KELYA	Fri, Mar 11, 2005	29.81	29.86	29.12	29.25
3222	NASDAQ	KELYA	Thu, Mar 10, 2005	29.23	29.77	29.10	29.69
3221	NASDAQ	KELYA	Wed, Mar 9, 2005	29.60	29.85	29.08	29.31
3220	NASDAQ	KELYA	Tue, Mar 8, 2005	29.81	29.95	29.45	29.64
3219	NASDAQ	KELYA	Mon, Mar 7, 2005	29.15	29.97	29.14	29.95
3218	NASDAQ	KELYA	Fri, Mar 4, 2005	29.60	29.84	29.22	29.22
3217	NASDAQ	KELYA	Thu, Mar 3, 2005	29.88	29.89	29.24	29.65
3216	NASDAQ	KELYA	Wed, Mar 2, 2005	29.74	29.93	29.46	29.76
3215	NASDAQ	KELYA	Tue, Mar 1, 2005	29.38	29.95	29.15	29.93
3214	NASDAQ	KELYA	Mon, Feb 28, 2005	29.71	29.95	29.28	29.55
3213	NASDAQ	KELYA	Fri, Feb 25, 2005	29.69	29.97	29.21	29.96
3212	NASDAQ	KELYA	Thu, Feb 24, 2005	29.01	29.57	28.86	29.57
3211	NASDAQ	KELYA	Wed, Feb 23, 2005	29.51	29.66	29.06	29.09
3210	NASDAQ	KELYA	Tue, Feb 22, 2005	29.81	30.32	29.25	29.25
3209	NASDAQ	KELYA	Fri, Feb 18, 2005	29.93	30.23	29.81	30.03
3208	NASDAQ	KELYA	Thu, Feb 17, 2005	29.76	29.97	29.49	29.87
3207	NASDAQ	KELYA	Wed, Feb 16, 2005	29.75	30.14	29.55	30.02
3206	NASDAQ	KELYA	Tue, Feb 15, 2005	29.71	30.43	29.68	30.00
3205	NASDAQ	KELYA	Mon, Feb 14, 2005	30.21	30.41	29.78	30.04
3204	NASDAQ	KELYA	Fri, Feb 11, 2005	29.81	30.43	29.66	30.27
3203	NASDAQ	KELYA	Thu, Feb 10, 2005	29.73	30.16	29.36	30.01
3202	NASDAQ	KELYA	Wed, Feb 9, 2005	29.62	30.12	29.54	29.81
3201	NASDAQ	KELYA	Tue, Feb 8, 2005	29.52	30.15	29.52	29.89
3200	NASDAQ	KELYA	Mon, Feb 7, 2005	29.30	29.90	29.28	29.74
3199	NASDAQ	KELYA	Fri, Feb 4, 2005	28.70	29.69	28.49	29.61
3198	NASDAQ	KELYA	Thu, Feb 3, 2005	29.02	29.04	28.54	28.78
3197	NASDAQ	KELYA	Wed, Feb 2, 2005	28.16	29.12	27.90	28.78
3196	NASDAQ	KELYA	Tue, Feb 1, 2005	29.37	29.37	28.17	28.46
3195	NASDAQ	KELYA	Mon, Jan 31, 2005	28.10	29.35	28.10	29.10
3194	NASDAQ	KELYA	Fri, Jan 28, 2005	28.84	28.90	27.61	27.79
3193	NASDAQ	KELYA	Thu, Jan 27, 2005	27.69	28.40	27.65	28.29
3192	NASDAQ	KELYA	Wed, Jan 26, 2005	27.95	28.47	27.79	28.36
3191	NASDAQ	KELYA	Tue, Jan 25, 2005	28.25	28.80	27.92	28.08
3190	NASDAQ	KELYA	Mon, Jan 24, 2005	28.51	28.52	28.13	28.28
3189	NASDAQ	KELYA	Fri, Jan 21, 2005	29.10	29.10	28.15	28.38
3188	NASDAQ	KELYA	Thu, Jan 20, 2005	29.31	29.49	28.74	28.87
3187	NASDAQ	KELYA	Wed, Jan 19, 2005	29.77	29.98	29.40	29.47
3186	NASDAQ	KELYA	Tue, Jan 18, 2005	29.27	30.03	29.27	29.75
3185	NASDAQ	KELYA	Fri, Jan 14, 2005	29.55	29.92	29.24	29.56
3184	NASDAQ	KELYA	Thu, Jan 13, 2005	29.37	29.66	29.05	29.21
3183	NASDAQ	KELYA	Wed, Jan 12, 2005	29.30	29.49	29.01	29.49
3182	NASDAQ	KELYA	Tue, Jan 11, 2005	28.94	29.47	28.59	29.31
3181	NASDAQ	KELYA	Mon, Jan 10, 2005	29.08	29.90	29.08	29.20
3180	NASDAQ	KELYA	Fri, Jan 7, 2005	29.28	29.67	28.92	29.24
3179	NASDAQ	KELYA	Thu, Jan 6, 2005	29.52	29.77	29.40	29.45
3178	NASDAQ	KELYA	Wed, Jan 5, 2005	29.45	29.65	29.17	29.20
3177	NASDAQ	KELYA	Tue, Jan 4, 2005	30.61	30.76	29.59	29.66
3176	NASDAQ	KELYA	Mon, Jan 3, 2005	29.85	30.46	29.83	30.30
3175	NASDAQ	KELYA	Fri, Dec 31, 2004	29.79	30.35	29.79	30.18
3174	NASDAQ	KELYA	Thu, Dec 30, 2004	30.57	30.57	30.32	30.53
3173	NASDAQ	KELYA	Wed, Dec 29, 2004	29.98	30.58	29.98	30.38
3172	NASDAQ	KELYA	Tue, Dec 28, 2004	30.13	30.39	29.77	30.39
3171	NASDAQ	KELYA	Mon, Dec 27, 2004	29.99	30.00	29.06	29.86
3170	NASDAQ	KELYA	Thu, Dec 23, 2004	30.02	30.17	29.82	30.03
3169	NASDAQ	KELYA	Wed, Dec 22, 2004	29.03	30.05	29.03	29.80
3168	NASDAQ	KELYA	Tue, Dec 21, 2004	29.07	29.70	28.70	29.59
3167	NASDAQ	KELYA	Mon, Dec 20, 2004	28.64	29.01	28.63	28.67
3166	NASDAQ	KELYA	Fri, Dec 17, 2004	28.99	29.38	28.49	29.00
3165	NASDAQ	KELYA	Thu, Dec 16, 2004	29.55	29.55	28.66	28.92
3164	NASDAQ	KELYA	Wed, Dec 15, 2004	29.12	29.44	28.95	29.33
3163	NASDAQ	KELYA	Tue, Dec 14, 2004	29.04	29.46	28.87	29.39
3162	NASDAQ	KELYA	Mon, Dec 13, 2004	29.00	29.14	28.63	29.01
3161	NASDAQ	KELYA	Fri, Dec 10, 2004	29.17	29.21	28.52	29.00
3160	NASDAQ	KELYA	Thu, Dec 9, 2004	29.28	29.65	29.14	29.23
3159	NASDAQ	KELYA	Wed, Dec 8, 2004	30.00	30.00	29.41	29.42
3158	NASDAQ	KELYA	Tue, Dec 7, 2004	29.43	30.05	29.20	29.73
3157	NASDAQ	KELYA	Mon, Dec 6, 2004	30.28	30.28	29.58	29.87
3156	NASDAQ	KELYA	Fri, Dec 3, 2004	30.08	30.37	30.00	30.16
3155	NASDAQ	KELYA	Thu, Dec 2, 2004	30.60	31.27	30.48	30.74
3154	NASDAQ	KELYA	Wed, Dec 1, 2004	29.73	31.08	29.67	30.94
3153	NASDAQ	KELYA	Tue, Nov 30, 2004	30.05	30.51	29.55	30.40
3152	NASDAQ	KELYA	Mon, Nov 29, 2004	29.81	30.38	29.51	30.27
3151	NASDAQ	KELYA	Fri, Nov 26, 2004	30.14	30.15	29.60	29.60
3150	NASDAQ	KELYA	Wed, Nov 24, 2004	29.25	30.03	28.85	29.83
3149	NASDAQ	KELYA	Tue, Nov 23, 2004	28.22	29.44	28.14	29.25
3148	NASDAQ	KELYA	Mon, Nov 22, 2004	28.01	28.85	28.01	28.56
3147	NASDAQ	KELYA	Fri, Nov 19, 2004	28.21	29.00	28.10	28.20
3146	NASDAQ	KELYA	Thu, Nov 18, 2004	28.62	29.22	28.10	28.80
3145	NASDAQ	KELYA	Wed, Nov 17, 2004	28.78	29.17	28.55	28.92
3144	NASDAQ	KELYA	Tue, Nov 16, 2004	28.46	28.90	28.26	28.46
3143	NASDAQ	KELYA	Mon, Nov 15, 2004	28.76	28.98	28.46	28.88
3142	NASDAQ	KELYA	Fri, Nov 12, 2004	28.49	29.08	28.04	29.08
3141	NASDAQ	KELYA	Thu, Nov 11, 2004	28.50	29.05	28.30	28.70
3140	NASDAQ	KELYA	Wed, Nov 10, 2004	27.89	29.00	27.89	28.79
3139	NASDAQ	KELYA	Tue, Nov 9, 2004	28.57	28.81	28.27	28.63
3138	NASDAQ	KELYA	Mon, Nov 8, 2004	28.48	28.94	28.26	28.30
3137	NASDAQ	KELYA	Fri, Nov 5, 2004	27.88	28.96	27.88	28.72
3136	NASDAQ	KELYA	Thu, Nov 4, 2004	27.61	27.78	27.01	27.76
3135	NASDAQ	KELYA	Wed, Nov 3, 2004	27.99	28.49	27.01	27.50
3134	NASDAQ	KELYA	Tue, Nov 2, 2004	27.31	27.91	27.07	27.63
3133	NASDAQ	KELYA	Mon, Nov 1, 2004	26.68	27.30	26.51	27.30
3132	NASDAQ	KELYA	Fri, Oct 29, 2004	27.04	27.44	26.87	26.92
3131	NASDAQ	KELYA	Thu, Oct 28, 2004	27.64	27.64	26.99	27.17
3130	NASDAQ	KELYA	Wed, Oct 27, 2004	27.10	27.60	26.73	27.44
3129	NASDAQ	KELYA	Tue, Oct 26, 2004	27.19	27.48	26.30	26.99
3128	NASDAQ	KELYA	Mon, Oct 25, 2004	26.68	27.57	26.65	27.18
3127	NASDAQ	KELYA	Fri, Oct 22, 2004	27.11	27.49	26.90	26.92
3126	NASDAQ	KELYA	Thu, Oct 21, 2004	27.04	27.36	26.56	27.36
3125	NASDAQ	KELYA	Wed, Oct 20, 2004	26.73	27.26	26.26	27.13
3124	NASDAQ	KELYA	Tue, Oct 19, 2004	26.24	27.06	25.86	26.89
3123	NASDAQ	KELYA	Mon, Oct 18, 2004	27.64	27.67	26.31	26.92
3122	NASDAQ	KELYA	Fri, Oct 15, 2004	26.59	27.00	26.43	26.81
3121	NASDAQ	KELYA	Thu, Oct 14, 2004	26.56	26.92	26.50	26.50
3120	NASDAQ	KELYA	Wed, Oct 13, 2004	26.99	26.99	26.38	26.53
3119	NASDAQ	KELYA	Tue, Oct 12, 2004	26.89	27.03	26.51	26.77
3118	NASDAQ	KELYA	Mon, Oct 11, 2004	26.77	27.20	26.47	26.99
3117	NASDAQ	KELYA	Fri, Oct 8, 2004	26.90	27.14	26.71	26.77
3116	NASDAQ	KELYA	Thu, Oct 7, 2004	27.35	27.59	26.94	27.06
3115	NASDAQ	KELYA	Wed, Oct 6, 2004	27.85	27.98	27.42	27.67
3114	NASDAQ	KELYA	Tue, Oct 5, 2004	28.09	28.36	27.77	27.92
3113	NASDAQ	KELYA	Mon, Oct 4, 2004	27.96	28.15	27.70	27.92
3112	NASDAQ	KELYA	Fri, Oct 1, 2004	26.96	27.92	26.32	27.92
3111	NASDAQ	KELYA	Thu, Sep 30, 2004	26.88	26.94	26.02	26.71
3110	NASDAQ	KELYA	Wed, Sep 29, 2004	26.72	27.10	26.71	27.10
3109	NASDAQ	KELYA	Tue, Sep 28, 2004	26.40	26.89	26.21	26.83
3108	NASDAQ	KELYA	Mon, Sep 27, 2004	26.71	27.04	26.39	26.39
3107	NASDAQ	KELYA	Fri, Sep 24, 2004	26.79	27.25	26.49	27.16
3106	NASDAQ	KELYA	Thu, Sep 23, 2004	27.25	27.25	26.50	26.71
3105	NASDAQ	KELYA	Wed, Sep 22, 2004	26.99	27.15	26.44	26.88
3104	NASDAQ	KELYA	Tue, Sep 21, 2004	27.19	27.63	26.77	27.40
3103	NASDAQ	KELYA	Mon, Sep 20, 2004	26.76	27.05	26.62	26.99
3102	NASDAQ	KELYA	Fri, Sep 17, 2004	27.49	28.40	26.78	26.91
3101	NASDAQ	KELYA	Thu, Sep 16, 2004	27.20	27.36	26.96	27.20
3100	NASDAQ	KELYA	Wed, Sep 15, 2004	26.94	27.62	26.89	26.99
3099	NASDAQ	KELYA	Tue, Sep 14, 2004	27.73	28.11	27.13	27.44
3098	NASDAQ	KELYA	Mon, Sep 13, 2004	27.34	27.79	26.93	27.79
3097	NASDAQ	KELYA	Fri, Sep 10, 2004	27.00	27.45	26.90	27.26
3096	NASDAQ	KELYA	Thu, Sep 9, 2004	27.49	27.97	26.81	27.10
3095	NASDAQ	KELYA	Wed, Sep 8, 2004	28.35	28.44	27.00	27.12
3094	NASDAQ	KELYA	Tue, Sep 7, 2004	27.59	28.30	27.34	27.88
3093	NASDAQ	KELYA	Fri, Sep 3, 2004	27.70	28.12	27.12	27.38
3092	NASDAQ	KELYA	Thu, Sep 2, 2004	26.57	27.61	25.60	27.58
3091	NASDAQ	KELYA	Wed, Sep 1, 2004	26.52	27.93	26.52	26.90
3090	NASDAQ	KELYA	Tue, Aug 31, 2004	26.86	27.16	26.34	27.00
3089	NASDAQ	KELYA	Mon, Aug 30, 2004	26.99	27.01	26.41	26.46
3088	NASDAQ	KELYA	Fri, Aug 27, 2004	27.00	27.26	26.69	27.17
3087	NASDAQ	KELYA	Thu, Aug 26, 2004	27.40	27.49	26.89	26.93
3086	NASDAQ	KELYA	Wed, Aug 25, 2004	27.30	27.31	26.88	27.22
3085	NASDAQ	KELYA	Tue, Aug 24, 2004	27.21	27.46	26.51	27.08
3084	NASDAQ	KELYA	Mon, Aug 23, 2004	27.53	27.55	26.52	26.58
3083	NASDAQ	KELYA	Fri, Aug 20, 2004	26.47	27.45	26.23	27.44
3082	NASDAQ	KELYA	Thu, Aug 19, 2004	26.11	26.32	25.82	26.20
3081	NASDAQ	KELYA	Wed, Aug 18, 2004	25.69	26.49	25.38	26.36
3080	NASDAQ	KELYA	Tue, Aug 17, 2004	25.37	25.98	25.30	25.97
3079	NASDAQ	KELYA	Mon, Aug 16, 2004	25.56	25.75	25.26	25.64
3078	NASDAQ	KELYA	Fri, Aug 13, 2004	25.81	25.82	25.26	25.35
3077	NASDAQ	KELYA	Thu, Aug 12, 2004	26.00	26.24	25.35	25.53
3076	NASDAQ	KELYA	Wed, Aug 11, 2004	26.12	26.67	25.46	26.25
3075	NASDAQ	KELYA	Tue, Aug 10, 2004	26.00	26.55	25.93	26.39
3074	NASDAQ	KELYA	Mon, Aug 9, 2004	25.64	26.24	25.36	25.82
3073	NASDAQ	KELYA	Fri, Aug 6, 2004	26.36	26.62	25.37	25.52
3072	NASDAQ	KELYA	Thu, Aug 5, 2004	27.34	27.34	26.33	26.75
3071	NASDAQ	KELYA	Wed, Aug 4, 2004	26.43	27.53	26.04	27.13
3070	NASDAQ	KELYA	Tue, Aug 3, 2004	27.04	27.24	26.53	26.65
3069	NASDAQ	KELYA	Mon, Aug 2, 2004	26.89	27.37	26.37	27.36
3068	NASDAQ	KELYA	Fri, Jul 30, 2004	27.61	27.78	27.04	27.13
3067	NASDAQ	KELYA	Thu, Jul 29, 2004	27.51	27.54	26.33	27.50
3066	NASDAQ	KELYA	Wed, Jul 28, 2004	27.19	27.71	26.60	27.21
3065	NASDAQ	KELYA	Tue, Jul 27, 2004	27.18	27.99	27.05	27.40
3064	NASDAQ	KELYA	Mon, Jul 26, 2004	26.83	27.54	26.53	27.00
3063	NASDAQ	KELYA	Fri, Jul 23, 2004	27.29	27.59	26.89	26.99
3062	NASDAQ	KELYA	Thu, Jul 22, 2004	27.37	27.95	26.69	26.91
3061	NASDAQ	KELYA	Wed, Jul 21, 2004	28.65	28.65	27.59	27.59
3060	NASDAQ	KELYA	Tue, Jul 20, 2004	26.50	28.63	25.32	28.57
3059	NASDAQ	KELYA	Mon, Jul 19, 2004	27.69	28.27	27.50	27.75
3058	NASDAQ	KELYA	Fri, Jul 16, 2004	28.32	28.32	27.11	27.53
3057	NASDAQ	KELYA	Thu, Jul 15, 2004	27.57	28.23	27.00	28.13
3056	NASDAQ	KELYA	Wed, Jul 14, 2004	27.79	28.16	27.20	27.20
3055	NASDAQ	KELYA	Tue, Jul 13, 2004	27.92	28.48	27.92	28.10
3054	NASDAQ	KELYA	Mon, Jul 12, 2004	27.60	28.21	27.53	27.89
3053	NASDAQ	KELYA	Fri, Jul 9, 2004	28.07	28.17	27.48	27.97
3052	NASDAQ	KELYA	Thu, Jul 8, 2004	28.28	28.61	27.66	27.77
3051	NASDAQ	KELYA	Wed, Jul 7, 2004	28.30	29.30	28.22	28.39
3050	NASDAQ	KELYA	Tue, Jul 6, 2004	28.65	29.25	28.01	28.01
3049	NASDAQ	KELYA	Fri, Jul 2, 2004	28.89	29.14	28.38	28.82
3048	NASDAQ	KELYA	Thu, Jul 1, 2004	29.79	29.80	28.96	28.96
3047	NASDAQ	KELYA	Wed, Jun 30, 2004	29.64	29.80	29.15	29.80
3046	NASDAQ	KELYA	Tue, Jun 29, 2004	28.97	29.50	28.90	29.49
3045	NASDAQ	KELYA	Mon, Jun 28, 2004	29.48	29.53	28.64	29.07
3044	NASDAQ	KELYA	Fri, Jun 25, 2004	29.60	29.83	28.67	28.95
3043	NASDAQ	KELYA	Thu, Jun 24, 2004	28.93	29.53	28.24	29.13
3042	NASDAQ	KELYA	Wed, Jun 23, 2004	29.36	29.37	28.16	28.34
3041	NASDAQ	KELYA	Tue, Jun 22, 2004	28.59	29.16	28.04	28.84
3040	NASDAQ	KELYA	Mon, Jun 21, 2004	28.42	29.00	28.00	28.86
3039	NASDAQ	KELYA	Fri, Jun 18, 2004	28.91	29.29	28.21	29.17
3038	NASDAQ	KELYA	Thu, Jun 17, 2004	29.35	29.48	28.96	29.11
3037	NASDAQ	KELYA	Wed, Jun 16, 2004	28.83	29.32	28.71	29.23
3036	NASDAQ	KELYA	Tue, Jun 15, 2004	27.15	29.05	27.15	28.72
3035	NASDAQ	KELYA	Mon, Jun 14, 2004	27.73	28.00	27.31	27.32
3034	NASDAQ	KELYA	Thu, Jun 10, 2004	28.45	28.58	28.10	28.31
3033	NASDAQ	KELYA	Wed, Jun 9, 2004	28.58	28.71	28.11	28.15
3032	NASDAQ	KELYA	Tue, Jun 8, 2004	28.53	28.84	28.45	28.60
3031	NASDAQ	KELYA	Mon, Jun 7, 2004	27.73	29.06	27.73	28.74
3030	NASDAQ	KELYA	Fri, Jun 4, 2004	27.73	28.48	27.72	28.12
3029	NASDAQ	KELYA	Thu, Jun 3, 2004	28.26	28.70	27.50	27.51
3028	NASDAQ	KELYA	Wed, Jun 2, 2004	28.78	28.85	28.29	28.35
3027	NASDAQ	KELYA	Tue, Jun 1, 2004	27.43	28.69	27.34	28.63
3026	NASDAQ	KELYA	Fri, May 28, 2004	27.78	28.05	27.63	27.74
3025	NASDAQ	KELYA	Thu, May 27, 2004	28.00	28.12	27.63	27.98
3024	NASDAQ	KELYA	Wed, May 26, 2004	28.12	28.32	27.48	27.91
3023	NASDAQ	KELYA	Tue, May 25, 2004	27.19	28.13	27.09	28.02
3022	NASDAQ	KELYA	Mon, May 24, 2004	27.31	27.87	27.05	27.16
3021	NASDAQ	KELYA	Fri, May 21, 2004	27.62	27.99	27.27	27.48
3020	NASDAQ	KELYA	Thu, May 20, 2004	27.74	28.09	27.06	27.74
3019	NASDAQ	KELYA	Wed, May 19, 2004	27.96	28.40	27.85	27.96
3018	NASDAQ	KELYA	Tue, May 18, 2004	27.50	27.88	27.50	27.81
3017	NASDAQ	KELYA	Mon, May 17, 2004	28.13	28.13	27.29	27.45
3016	NASDAQ	KELYA	Fri, May 14, 2004	28.25	28.71	28.03	28.05
3015	NASDAQ	KELYA	Thu, May 13, 2004	28.14	28.80	28.04	28.30
3014	NASDAQ	KELYA	Wed, May 12, 2004	28.65	28.90	28.20	28.68
3013	NASDAQ	KELYA	Tue, May 11, 2004	28.74	28.99	28.51	28.80
3012	NASDAQ	KELYA	Mon, May 10, 2004	28.59	29.04	28.16	28.65
3011	NASDAQ	KELYA	Fri, May 7, 2004	29.14	30.00	28.59	28.59
3010	NASDAQ	KELYA	Thu, May 6, 2004	29.49	29.96	28.63	29.36
3009	NASDAQ	KELYA	Wed, May 5, 2004	30.05	30.60	29.45	29.65
3008	NASDAQ	KELYA	Tue, May 4, 2004	30.45	30.63	29.80	30.35
3007	NASDAQ	KELYA	Mon, May 3, 2004	29.66	30.67	29.66	30.22
3006	NASDAQ	KELYA	Fri, Apr 30, 2004	29.34	30.21	29.32	29.72
3005	NASDAQ	KELYA	Thu, Apr 29, 2004	30.20	30.69	29.23	29.50
3004	NASDAQ	KELYA	Wed, Apr 28, 2004	30.83	31.00	29.69	30.00
3003	NASDAQ	KELYA	Tue, Apr 27, 2004	30.70	31.17	30.57	31.10
3002	NASDAQ	KELYA	Mon, Apr 26, 2004	31.25	31.34	30.53	30.66
3001	NASDAQ	KELYA	Fri, Apr 23, 2004	31.45	32.25	31.23	31.26
3000	NASDAQ	KELYA	Thu, Apr 22, 2004	30.90	31.52	30.52	31.41
2999	NASDAQ	KELYA	Wed, Apr 21, 2004	29.85	30.90	29.60	30.66
2998	NASDAQ	KELYA	Tue, Apr 20, 2004	30.52	30.89	29.78	29.79
2997	NASDAQ	KELYA	Mon, Apr 19, 2004	30.29	30.53	29.71	30.50
2996	NASDAQ	KELYA	Fri, Apr 16, 2004	29.52	30.54	29.15	30.12
2995	NASDAQ	KELYA	Thu, Apr 15, 2004	29.80	30.26	28.82	29.54
2994	NASDAQ	KELYA	Wed, Apr 14, 2004	29.32	30.42	29.22	29.63
2993	NASDAQ	KELYA	Tue, Apr 13, 2004	30.53	30.88	29.26	29.32
2992	NASDAQ	KELYA	Mon, Apr 12, 2004	30.35	30.52	30.08	30.28
2991	NASDAQ	KELYA	Thu, Apr 8, 2004	30.90	31.00	30.18	30.24
2990	NASDAQ	KELYA	Wed, Apr 7, 2004	30.21	30.98	30.21	30.81
2989	NASDAQ	KELYA	Tue, Apr 6, 2004	30.04	30.61	30.00	30.25
2988	NASDAQ	KELYA	Mon, Apr 5, 2004	30.26	30.43	30.15	30.28
2987	NASDAQ	KELYA	Fri, Apr 2, 2004	30.32	30.55	30.16	30.44
2986	NASDAQ	KELYA	Thu, Apr 1, 2004	29.71	30.30	29.68	30.24
2985	NASDAQ	KELYA	Wed, Mar 31, 2004	29.50	29.88	29.30	29.61
2984	NASDAQ	KELYA	Tue, Mar 30, 2004	29.03	29.95	28.91	29.74
2983	NASDAQ	KELYA	Mon, Mar 29, 2004	28.77	29.60	28.32	29.06
2982	NASDAQ	KELYA	Fri, Mar 26, 2004	28.29	29.52	28.29	28.52
2981	NASDAQ	KELYA	Thu, Mar 25, 2004	27.25	28.77	27.25	28.54
2980	NASDAQ	KELYA	Wed, Mar 24, 2004	27.66	27.67	27.17	27.52
2979	NASDAQ	KELYA	Tue, Mar 23, 2004	27.40	27.93	27.25	27.78
2978	NASDAQ	KELYA	Mon, Mar 22, 2004	28.36	28.39	27.39	27.47
2977	NASDAQ	KELYA	Fri, Mar 19, 2004	28.96	28.96	28.21	28.37
2976	NASDAQ	KELYA	Thu, Mar 18, 2004	28.98	29.03	28.12	28.71
2975	NASDAQ	KELYA	Wed, Mar 17, 2004	28.45	29.35	28.37	29.02
2974	NASDAQ	KELYA	Tue, Mar 16, 2004	28.40	29.21	28.17	28.55
2973	NASDAQ	KELYA	Mon, Mar 15, 2004	28.79	28.94	27.87	27.89
2972	NASDAQ	KELYA	Fri, Mar 12, 2004	28.03	29.01	28.03	28.94
2971	NASDAQ	KELYA	Thu, Mar 11, 2004	28.34	29.01	28.05	28.10
2970	NASDAQ	KELYA	Wed, Mar 10, 2004	28.86	29.86	28.51	28.51
2969	NASDAQ	KELYA	Tue, Mar 9, 2004	28.71	28.91	28.32	28.71
2968	NASDAQ	KELYA	Mon, Mar 8, 2004	29.73	29.99	28.78	28.78
2967	NASDAQ	KELYA	Fri, Mar 5, 2004	29.29	30.10	29.15	29.74
2966	NASDAQ	KELYA	Thu, Mar 4, 2004	29.10	29.98	29.10	29.92
2965	NASDAQ	KELYA	Wed, Mar 3, 2004	29.12	29.50	28.95	29.26
2964	NASDAQ	KELYA	Tue, Mar 2, 2004	29.46	29.64	28.86	29.24
2963	NASDAQ	KELYA	Mon, Mar 1, 2004	29.84	29.99	29.55	29.60
2962	NASDAQ	KELYA	Fri, Feb 27, 2004	29.24	29.80	29.24	29.67
2961	NASDAQ	KELYA	Thu, Feb 26, 2004	29.08	29.59	28.81	29.59
2960	NASDAQ	KELYA	Wed, Feb 25, 2004	29.05	29.19	28.64	29.14
2959	NASDAQ	KELYA	Tue, Feb 24, 2004	29.00	29.35	28.62	28.88
2958	NASDAQ	KELYA	Mon, Feb 23, 2004	29.13	29.54	28.60	28.60
2957	NASDAQ	KELYA	Fri, Feb 20, 2004	29.30	29.59	29.00	29.13
2956	NASDAQ	KELYA	Thu, Feb 19, 2004	30.01	30.10	29.16	29.42
2955	NASDAQ	KELYA	Wed, Feb 18, 2004	30.37	30.40	30.00	30.00
2954	NASDAQ	KELYA	Tue, Feb 17, 2004	30.06	30.50	29.94	29.94
2953	NASDAQ	KELYA	Fri, Feb 13, 2004	30.27	30.44	29.82	29.82
2952	NASDAQ	KELYA	Thu, Feb 12, 2004	30.24	30.32	30.05	30.05
2951	NASDAQ	KELYA	Wed, Feb 11, 2004	29.99	30.36	29.75	30.27
2950	NASDAQ	KELYA	Tue, Feb 10, 2004	30.20	30.32	29.88	30.09
2949	NASDAQ	KELYA	Mon, Feb 9, 2004	29.40	30.37	29.23	30.09
2948	NASDAQ	KELYA	Fri, Feb 6, 2004	29.16	29.56	29.01	29.56
2947	NASDAQ	KELYA	Thu, Feb 5, 2004	28.16	29.35	28.16	29.22
2946	NASDAQ	KELYA	Wed, Feb 4, 2004	28.64	28.84	28.11	28.17
2945	NASDAQ	KELYA	Tue, Feb 3, 2004	28.74	29.16	28.65	28.74
2944	NASDAQ	KELYA	Mon, Feb 2, 2004	29.15	29.54	28.68	28.85
2943	NASDAQ	KELYA	Fri, Jan 30, 2004	29.47	29.48	28.94	29.10
2942	NASDAQ	KELYA	Thu, Jan 29, 2004	29.41	29.80	29.25	29.40
2941	NASDAQ	KELYA	Wed, Jan 28, 2004	30.50	30.68	29.18	29.34
2940	NASDAQ	KELYA	Tue, Jan 27, 2004	30.15	30.57	29.80	30.56
2939	NASDAQ	KELYA	Mon, Jan 26, 2004	30.10	30.20	29.80	30.09
2938	NASDAQ	KELYA	Fri, Jan 23, 2004	29.82	30.30	29.71	30.20
2937	NASDAQ	KELYA	Thu, Jan 22, 2004	30.42	30.43	29.88	29.88
2936	NASDAQ	KELYA	Wed, Jan 21, 2004	30.76	30.82	30.20	30.40
2935	NASDAQ	KELYA	Tue, Jan 20, 2004	30.52	30.90	30.32	30.65
2934	NASDAQ	KELYA	Fri, Jan 16, 2004	30.73	30.93	30.49	30.71
2933	NASDAQ	KELYA	Thu, Jan 15, 2004	30.55	30.95	30.33	30.73
2932	NASDAQ	KELYA	Wed, Jan 14, 2004	30.39	30.99	30.39	30.76
2931	NASDAQ	KELYA	Tue, Jan 13, 2004	29.99	30.16	29.44	29.98
2930	NASDAQ	KELYA	Mon, Jan 12, 2004	29.32	30.02	29.32	29.88
2929	NASDAQ	KELYA	Fri, Jan 9, 2004	30.40	30.41	29.33	29.33
2928	NASDAQ	KELYA	Thu, Jan 8, 2004	29.73	30.50	29.73	30.11
2927	NASDAQ	KELYA	Wed, Jan 7, 2004	29.80	29.99	29.50	29.88
2926	NASDAQ	KELYA	Tue, Jan 6, 2004	29.21	30.08	29.05	29.74
2925	NASDAQ	KELYA	Mon, Jan 5, 2004	29.49	29.68	28.95	29.31
2924	NASDAQ	KELYA	Fri, Jan 2, 2004	28.60	29.50	28.55	29.15
2923	NASDAQ	KELYA	Wed, Dec 31, 2003	29.13	29.26	28.54	28.54
2922	NASDAQ	KELYA	Tue, Dec 30, 2003	27.64	29.11	27.50	29.04
2921	NASDAQ	KELYA	Mon, Dec 29, 2003	27.49	28.22	27.49	27.68
2920	NASDAQ	KELYA	Fri, Dec 26, 2003	27.96	27.96	27.52	27.52
2919	NASDAQ	KELYA	Wed, Dec 24, 2003	27.64	27.85	27.64	27.73
2918	NASDAQ	KELYA	Tue, Dec 23, 2003	27.80	28.03	27.63	27.75
2917	NASDAQ	KELYA	Mon, Dec 22, 2003	27.42	28.00	27.37	28.00
2916	NASDAQ	KELYA	Fri, Dec 19, 2003	28.12	28.15	27.44	27.98
2915	NASDAQ	KELYA	Thu, Dec 18, 2003	28.19	28.19	27.64	27.98
2914	NASDAQ	KELYA	Wed, Dec 17, 2003	28.24	28.29	27.86	27.97
2913	NASDAQ	KELYA	Tue, Dec 16, 2003	28.84	29.14	28.24	28.28
2912	NASDAQ	KELYA	Mon, Dec 15, 2003	29.37	29.47	28.96	29.06
2911	NASDAQ	KELYA	Fri, Dec 12, 2003	28.24	28.93	28.22	28.78
2910	NASDAQ	KELYA	Thu, Dec 11, 2003	28.07	28.45	27.97	28.25
2909	NASDAQ	KELYA	Wed, Dec 10, 2003	27.70	28.20	27.70	28.02
2908	NASDAQ	KELYA	Tue, Dec 9, 2003	28.61	28.78	27.70	27.85
2907	NASDAQ	KELYA	Mon, Dec 8, 2003	28.31	29.00	28.29	28.45
2906	NASDAQ	KELYA	Fri, Dec 5, 2003	28.84	28.84	27.98	28.35
2905	NASDAQ	KELYA	Thu, Dec 4, 2003	29.16	29.16	27.99	28.88
2904	NASDAQ	KELYA	Wed, Dec 3, 2003	29.30	29.70	28.81	28.83
2903	NASDAQ	KELYA	Tue, Dec 2, 2003	28.92	29.69	28.92	29.38
2902	NASDAQ	KELYA	Mon, Dec 1, 2003	28.32	29.22	28.31	28.99
2901	NASDAQ	KELYA	Fri, Nov 28, 2003	28.25	28.58	28.01	28.47
2900	NASDAQ	KELYA	Wed, Nov 26, 2003	27.75	28.22	27.45	28.22
2899	NASDAQ	KELYA	Tue, Nov 25, 2003	27.45	27.84	27.19	27.82
2898	NASDAQ	KELYA	Mon, Nov 24, 2003	27.42	27.80	27.31	27.40
2897	NASDAQ	KELYA	Fri, Nov 21, 2003	26.27	27.30	26.11	27.30
2896	NASDAQ	KELYA	Thu, Nov 20, 2003	26.09	26.48	25.50	26.06
2895	NASDAQ	KELYA	Wed, Nov 19, 2003	25.59	26.10	25.35	25.95
2894	NASDAQ	KELYA	Tue, Nov 18, 2003	26.57	26.57	25.59	25.59
2893	NASDAQ	KELYA	Mon, Nov 17, 2003	26.16	26.48	25.53	26.36
2892	NASDAQ	KELYA	Fri, Nov 14, 2003	26.55	26.70	26.15	26.15
2891	NASDAQ	KELYA	Thu, Nov 13, 2003	25.97	26.49	25.63	26.33
2890	NASDAQ	KELYA	Wed, Nov 12, 2003	25.91	26.18	25.80	26.14
2889	NASDAQ	KELYA	Tue, Nov 11, 2003	26.20	26.20	25.75	25.79
2888	NASDAQ	KELYA	Mon, Nov 10, 2003	25.88	26.47	25.86	25.90
2887	NASDAQ	KELYA	Fri, Nov 7, 2003	25.25	25.71	25.20	25.65
2886	NASDAQ	KELYA	Thu, Nov 6, 2003	25.14	25.34	24.95	25.12
2885	NASDAQ	KELYA	Wed, Nov 5, 2003	24.25	25.01	24.20	24.64
2884	NASDAQ	KELYA	Tue, Nov 4, 2003	24.45	24.67	24.31	24.45
2883	NASDAQ	KELYA	Mon, Nov 3, 2003	24.62	24.94	24.30	24.50
2882	NASDAQ	KELYA	Fri, Oct 31, 2003	25.03	25.37	24.50	24.54
2881	NASDAQ	KELYA	Thu, Oct 30, 2003	25.45	25.56	24.92	25.14
2880	NASDAQ	KELYA	Wed, Oct 29, 2003	24.94	25.25	24.78	25.15
2879	NASDAQ	KELYA	Tue, Oct 28, 2003	25.44	25.44	24.95	25.04
2878	NASDAQ	KELYA	Mon, Oct 27, 2003	24.71	25.50	24.64	25.26
2877	NASDAQ	KELYA	Fri, Oct 24, 2003	24.96	25.03	24.52	25.01
2876	NASDAQ	KELYA	Thu, Oct 23, 2003	25.43	25.73	24.75	24.91
2875	NASDAQ	KELYA	Wed, Oct 22, 2003	26.93	26.93	25.21	25.24
2874	NASDAQ	KELYA	Tue, Oct 21, 2003	26.12	27.24	25.60	27.20
2873	NASDAQ	KELYA	Mon, Oct 20, 2003	26.87	27.62	26.54	26.54
2872	NASDAQ	KELYA	Fri, Oct 17, 2003	27.96	28.47	27.00	27.25
2871	NASDAQ	KELYA	Thu, Oct 16, 2003	27.59	28.11	27.41	27.89
2870	NASDAQ	KELYA	Wed, Oct 15, 2003	27.75	27.90	27.13	27.43
2869	NASDAQ	KELYA	Tue, Oct 14, 2003	27.40	27.70	26.98	27.65
2868	NASDAQ	KELYA	Mon, Oct 13, 2003	27.18	27.65	27.00	27.28
2867	NASDAQ	KELYA	Fri, Oct 10, 2003	27.23	27.26	26.64	26.93
2866	NASDAQ	KELYA	Thu, Oct 9, 2003	27.33	28.00	26.86	27.00
2865	NASDAQ	KELYA	Wed, Oct 8, 2003	28.20	28.38	27.03	27.16
2864	NASDAQ	KELYA	Tue, Oct 7, 2003	26.49	28.17	26.10	28.14
2863	NASDAQ	KELYA	Mon, Oct 6, 2003	27.65	27.65	26.39	26.56
2862	NASDAQ	KELYA	Fri, Oct 3, 2003	25.87	28.13	25.87	27.50
2861	NASDAQ	KELYA	Thu, Oct 2, 2003	26.72	26.72	25.64	25.75
2860	NASDAQ	KELYA	Wed, Oct 1, 2003	25.11	26.51	25.03	26.51
2859	NASDAQ	KELYA	Tue, Sep 30, 2003	25.85	25.85	24.85	24.92
2858	NASDAQ	KELYA	Mon, Sep 29, 2003	25.36	26.38	25.21	26.03
2857	NASDAQ	KELYA	Fri, Sep 26, 2003	25.40	25.79	25.16	25.27
2856	NASDAQ	KELYA	Thu, Sep 25, 2003	26.02	26.18	25.48	25.71
2855	NASDAQ	KELYA	Wed, Sep 24, 2003	26.55	26.61	25.53	25.78
2854	NASDAQ	KELYA	Tue, Sep 23, 2003	26.37	26.81	26.37	26.67
2853	NASDAQ	KELYA	Mon, Sep 22, 2003	26.29	26.78	26.16	26.48
2852	NASDAQ	KELYA	Fri, Sep 19, 2003	26.68	27.05	26.41	26.47
2851	NASDAQ	KELYA	Thu, Sep 18, 2003	26.31	27.00	26.10	26.78
2850	NASDAQ	KELYA	Wed, Sep 17, 2003	26.31	26.64	26.10	26.18
2849	NASDAQ	KELYA	Tue, Sep 16, 2003	26.31	26.74	26.05	26.40
2848	NASDAQ	KELYA	Mon, Sep 15, 2003	26.31	26.44	25.85	26.09
2847	NASDAQ	KELYA	Fri, Sep 12, 2003	25.03	26.32	25.03	26.32
2846	NASDAQ	KELYA	Thu, Sep 11, 2003	25.03	25.47	25.03	25.39
2845	NASDAQ	KELYA	Wed, Sep 10, 2003	25.77	25.91	25.05	25.08
2844	NASDAQ	KELYA	Tue, Sep 9, 2003	25.94	26.46	25.71	25.98
2843	NASDAQ	KELYA	Mon, Sep 8, 2003	26.04	26.72	25.98	26.22
2842	NASDAQ	KELYA	Fri, Sep 5, 2003	26.60	26.74	25.93	25.95
2841	NASDAQ	KELYA	Thu, Sep 4, 2003	27.09	27.09	26.45	26.87
2840	NASDAQ	KELYA	Wed, Sep 3, 2003	26.90	27.26	26.65	26.99
2839	NASDAQ	KELYA	Tue, Sep 2, 2003	26.17	27.00	26.17	26.76
2838	NASDAQ	KELYA	Fri, Aug 29, 2003	26.01	26.47	25.93	26.22
2837	NASDAQ	KELYA	Thu, Aug 28, 2003	25.62	26.02	25.02	26.00
2836	NASDAQ	KELYA	Wed, Aug 27, 2003	25.67	26.12	25.40	25.51
2835	NASDAQ	KELYA	Tue, Aug 26, 2003	25.28	25.74	25.03	25.62
2834	NASDAQ	KELYA	Mon, Aug 25, 2003	24.81	25.26	24.81	25.18
2833	NASDAQ	KELYA	Fri, Aug 22, 2003	25.34	25.57	24.93	25.15
2832	NASDAQ	KELYA	Thu, Aug 21, 2003	24.76	25.18	24.59	25.17
2831	NASDAQ	KELYA	Wed, Aug 20, 2003	24.97	24.97	24.76	24.90
2830	NASDAQ	KELYA	Tue, Aug 19, 2003	24.76	25.25	24.59	25.25
2829	NASDAQ	KELYA	Mon, Aug 18, 2003	24.74	24.81	24.20	24.75
2828	NASDAQ	KELYA	Fri, Aug 15, 2003	24.75	24.90	24.51	24.75
2827	NASDAQ	KELYA	Thu, Aug 14, 2003	24.65	24.95	24.50	24.76
2826	NASDAQ	KELYA	Wed, Aug 13, 2003	24.90	24.95	24.44	24.64
2825	NASDAQ	KELYA	Tue, Aug 12, 2003	24.24	24.79	24.09	24.76
2824	NASDAQ	KELYA	Mon, Aug 11, 2003	23.52	24.09	23.51	24.09
2823	NASDAQ	KELYA	Fri, Aug 8, 2003	23.97	24.39	23.40	23.60
2822	NASDAQ	KELYA	Thu, Aug 7, 2003	24.31	24.39	23.95	24.21
2821	NASDAQ	KELYA	Wed, Aug 6, 2003	24.08	24.54	24.07	24.22
2820	NASDAQ	KELYA	Tue, Aug 5, 2003	24.51	25.30	24.14	24.36
2819	NASDAQ	KELYA	Mon, Aug 4, 2003	25.96	26.15	24.53	24.92
2818	NASDAQ	KELYA	Fri, Aug 1, 2003	25.76	26.83	25.08	25.72
2817	NASDAQ	KELYA	Thu, Jul 31, 2003	26.50	26.50	25.32	25.75
2816	NASDAQ	KELYA	Wed, Jul 30, 2003	25.25	26.17	24.74	26.17
2815	NASDAQ	KELYA	Tue, Jul 29, 2003	25.08	25.24	24.57	25.24
2814	NASDAQ	KELYA	Mon, Jul 28, 2003	24.71	25.46	24.70	24.85
2813	NASDAQ	KELYA	Fri, Jul 25, 2003	24.90	25.20	24.30	25.01
2812	NASDAQ	KELYA	Thu, Jul 24, 2003	24.99	25.15	24.55	24.90
2811	NASDAQ	KELYA	Wed, Jul 23, 2003	23.50	24.94	23.30	24.92
2810	NASDAQ	KELYA	Tue, Jul 22, 2003	24.43	24.43	23.45	23.50
2809	NASDAQ	KELYA	Mon, Jul 21, 2003	25.46	25.67	24.70	24.89
2808	NASDAQ	KELYA	Fri, Jul 18, 2003	25.61	25.78	25.40	25.50
2807	NASDAQ	KELYA	Thu, Jul 17, 2003	25.99	26.24	25.24	25.49
2806	NASDAQ	KELYA	Wed, Jul 16, 2003	26.17	26.24	25.93	26.20
2805	NASDAQ	KELYA	Tue, Jul 15, 2003	26.43	26.50	25.98	26.00
2804	NASDAQ	KELYA	Mon, Jul 14, 2003	27.02	27.11	26.45	26.48
2803	NASDAQ	KELYA	Fri, Jul 11, 2003	26.22	27.01	26.21	26.87
2802	NASDAQ	KELYA	Thu, Jul 10, 2003	26.30	26.49	25.94	26.15
2801	NASDAQ	KELYA	Wed, Jul 9, 2003	25.75	26.38	25.64	26.24
2800	NASDAQ	KELYA	Tue, Jul 8, 2003	25.93	25.93	25.51	25.84
2799	NASDAQ	KELYA	Mon, Jul 7, 2003	25.20	26.00	25.06	25.91
2798	NASDAQ	KELYA	Thu, Jul 3, 2003	25.22	25.51	24.95	25.01
2797	NASDAQ	KELYA	Wed, Jul 2, 2003	24.65	25.40	24.52	25.30
2796	NASDAQ	KELYA	Tue, Jul 1, 2003	23.54	24.92	23.49	24.75
2795	NASDAQ	KELYA	Mon, Jun 30, 2003	24.61	24.66	23.43	23.75
2794	NASDAQ	KELYA	Fri, Jun 27, 2003	24.25	24.82	24.25	24.60
2793	NASDAQ	KELYA	Thu, Jun 26, 2003	24.15	24.55	23.97	24.50
2792	NASDAQ	KELYA	Wed, Jun 25, 2003	24.63	24.89	23.96	24.02
2791	NASDAQ	KELYA	Tue, Jun 24, 2003	24.58	25.18	24.58	24.75
2790	NASDAQ	KELYA	Mon, Jun 23, 2003	25.58	25.60	24.54	24.54
2789	NASDAQ	KELYA	Fri, Jun 20, 2003	25.70	25.90	25.54	25.80
2788	NASDAQ	KELYA	Thu, Jun 19, 2003	25.70	25.87	25.25	25.50
2787	NASDAQ	KELYA	Wed, Jun 18, 2003	25.49	25.80	25.26	25.80
2786	NASDAQ	KELYA	Tue, Jun 17, 2003	25.31	25.60	25.10	25.50
2785	NASDAQ	KELYA	Mon, Jun 16, 2003	24.96	25.44	24.57	25.39
2784	NASDAQ	KELYA	Fri, Jun 13, 2003	25.10	25.16	24.78	24.78
2783	NASDAQ	KELYA	Thu, Jun 12, 2003	24.67	25.05	24.13	24.96
2782	NASDAQ	KELYA	Wed, Jun 11, 2003	24.79	24.93	24.54	24.68
2781	NASDAQ	KELYA	Tue, Jun 10, 2003	24.54	24.94	24.46	24.89
2780	NASDAQ	KELYA	Mon, Jun 9, 2003	24.83	24.98	24.58	24.69
2779	NASDAQ	KELYA	Fri, Jun 6, 2003	25.00	25.15	24.57	24.78
2778	NASDAQ	KELYA	Thu, Jun 5, 2003	24.85	25.07	24.73	25.00
2777	NASDAQ	KELYA	Wed, Jun 4, 2003	24.90	25.27	24.72	24.85
2776	NASDAQ	KELYA	Tue, Jun 3, 2003	24.55	24.92	24.32	24.71
2775	NASDAQ	KELYA	Mon, Jun 2, 2003	24.66	24.75	24.31	24.41
2774	NASDAQ	KELYA	Fri, May 30, 2003	23.95	24.90	23.88	24.89
2773	NASDAQ	KELYA	Thu, May 29, 2003	23.80	24.13	23.79	23.85
2772	NASDAQ	KELYA	Wed, May 28, 2003	22.72	23.85	22.72	23.81
2771	NASDAQ	KELYA	Tue, May 27, 2003	23.11	23.20	22.59	23.05
2770	NASDAQ	KELYA	Fri, May 23, 2003	22.53	23.09	22.43	23.00
2769	NASDAQ	KELYA	Thu, May 22, 2003	22.53	22.81	22.53	22.71
2768	NASDAQ	KELYA	Wed, May 21, 2003	22.64	22.64	22.32	22.52
2767	NASDAQ	KELYA	Tue, May 20, 2003	23.02	23.10	22.61	22.63
2766	NASDAQ	KELYA	Mon, May 19, 2003	23.91	23.92	23.03	23.03
2765	NASDAQ	KELYA	Fri, May 16, 2003	23.89	24.13	23.69	23.72
2764	NASDAQ	KELYA	Thu, May 15, 2003	24.00	24.36	23.91	24.13
2763	NASDAQ	KELYA	Wed, May 14, 2003	23.69	23.97	23.40	23.90
2762	NASDAQ	KELYA	Tue, May 13, 2003	23.74	23.74	23.21	23.68
2761	NASDAQ	KELYA	Mon, May 12, 2003	23.05	23.85	23.05	23.81
2760	NASDAQ	KELYA	Fri, May 9, 2003	22.60	23.28	22.55	23.22
2759	NASDAQ	KELYA	Thu, May 8, 2003	22.70	22.85	22.41	22.46
2758	NASDAQ	KELYA	Wed, May 7, 2003	22.79	23.19	22.79	23.04
2757	NASDAQ	KELYA	Tue, May 6, 2003	23.04	23.16	22.45	23.13
2756	NASDAQ	KELYA	Mon, May 5, 2003	23.65	23.65	22.50	22.97
2755	NASDAQ	KELYA	Fri, May 2, 2003	23.01	23.64	22.81	23.63
2754	NASDAQ	KELYA	Thu, May 1, 2003	23.06	23.20	22.69	23.18
2753	NASDAQ	KELYA	Wed, Apr 30, 2003	22.80	23.26	22.75	23.11
2752	NASDAQ	KELYA	Tue, Apr 29, 2003	22.61	22.98	22.21	22.89
2751	NASDAQ	KELYA	Mon, Apr 28, 2003	21.90	22.85	21.69	22.60
2750	NASDAQ	KELYA	Fri, Apr 25, 2003	22.15	22.15	21.51	21.85
2749	NASDAQ	KELYA	Thu, Apr 24, 2003	22.93	22.93	22.11	22.16
2748	NASDAQ	KELYA	Wed, Apr 23, 2003	23.23	23.32	22.77	22.93
2747	NASDAQ	KELYA	Tue, Apr 22, 2003	23.51	23.63	22.93	23.28
2746	NASDAQ	KELYA	Mon, Apr 21, 2003	23.62	23.97	23.39	23.43
2745	NASDAQ	KELYA	Thu, Apr 17, 2003	23.25	23.87	23.01	23.67
2744	NASDAQ	KELYA	Wed, Apr 16, 2003	22.90	23.21	22.89	23.07
2743	NASDAQ	KELYA	Tue, Apr 15, 2003	22.80	22.95	22.32	22.95
2742	NASDAQ	KELYA	Mon, Apr 14, 2003	22.26	22.92	22.11	22.70
2741	NASDAQ	KELYA	Fri, Apr 11, 2003	22.62	22.80	22.14	22.34
2740	NASDAQ	KELYA	Thu, Apr 10, 2003	22.61	22.61	22.23	22.56
2739	NASDAQ	KELYA	Wed, Apr 9, 2003	21.93	22.73	21.81	22.40
2738	NASDAQ	KELYA	Tue, Apr 8, 2003	22.77	22.77	21.82	22.02
2737	NASDAQ	KELYA	Mon, Apr 7, 2003	22.07	22.83	21.89	22.77
2736	NASDAQ	KELYA	Fri, Apr 4, 2003	22.05	22.20	21.95	22.00
2735	NASDAQ	KELYA	Thu, Apr 3, 2003	22.28	22.39	22.04	22.04
2734	NASDAQ	KELYA	Wed, Apr 2, 2003	22.14	22.45	21.92	22.17
2733	NASDAQ	KELYA	Tue, Apr 1, 2003	21.54	22.14	21.31	22.14
2732	NASDAQ	KELYA	Mon, Mar 31, 2003	21.99	21.99	21.49	21.52
2731	NASDAQ	KELYA	Fri, Mar 28, 2003	21.42	22.09	21.32	22.00
2730	NASDAQ	KELYA	Thu, Mar 27, 2003	21.28	21.64	21.11	21.55
2729	NASDAQ	KELYA	Wed, Mar 26, 2003	21.52	21.54	21.15	21.31
2728	NASDAQ	KELYA	Tue, Mar 25, 2003	21.30	21.60	21.09	21.55
2727	NASDAQ	KELYA	Mon, Mar 24, 2003	21.78	21.79	20.75	21.41
2726	NASDAQ	KELYA	Fri, Mar 21, 2003	22.18	22.18	20.95	21.78
2725	NASDAQ	KELYA	Thu, Mar 20, 2003	21.31	22.13	21.22	22.13
2724	NASDAQ	KELYA	Wed, Mar 19, 2003	21.23	21.52	21.00	21.52
2723	NASDAQ	KELYA	Tue, Mar 18, 2003	21.24	21.25	20.75	21.24
2722	NASDAQ	KELYA	Mon, Mar 17, 2003	20.39	21.38	20.31	21.38
2721	NASDAQ	KELYA	Fri, Mar 14, 2003	20.25	20.72	20.17	20.50
2720	NASDAQ	KELYA	Thu, Mar 13, 2003	19.80	20.44	19.75	20.39
2719	NASDAQ	KELYA	Wed, Mar 12, 2003	19.74	20.00	19.40	19.80
2718	NASDAQ	KELYA	Tue, Mar 11, 2003	19.58	20.06	19.55	19.77
2717	NASDAQ	KELYA	Mon, Mar 10, 2003	20.15	20.15	19.42	19.48
2716	NASDAQ	KELYA	Fri, Mar 7, 2003	19.85	20.34	19.85	20.17
2715	NASDAQ	KELYA	Thu, Mar 6, 2003	20.02	20.03	19.88	19.88
2714	NASDAQ	KELYA	Wed, Mar 5, 2003	19.93	20.34	19.93	20.17
2713	NASDAQ	KELYA	Tue, Mar 4, 2003	20.27	20.27	19.76	20.02
2712	NASDAQ	KELYA	Mon, Mar 3, 2003	20.81	20.81	20.16	20.42
2711	NASDAQ	KELYA	Fri, Feb 28, 2003	20.06	20.92	19.94	20.72
2710	NASDAQ	KELYA	Thu, Feb 27, 2003	19.45	20.20	19.45	20.11
2709	NASDAQ	KELYA	Wed, Feb 26, 2003	19.50	19.68	19.32	19.51
2708	NASDAQ	KELYA	Tue, Feb 25, 2003	19.40	19.72	19.35	19.64
2707	NASDAQ	KELYA	Mon, Feb 24, 2003	19.70	19.71	19.50	19.59
2706	NASDAQ	KELYA	Fri, Feb 21, 2003	19.25	20.00	19.01	19.85
2705	NASDAQ	KELYA	Thu, Feb 20, 2003	19.45	19.45	19.13	19.15
2704	NASDAQ	KELYA	Wed, Feb 19, 2003	19.85	19.88	19.26	19.38
2703	NASDAQ	KELYA	Tue, Feb 18, 2003	19.12	19.99	19.12	19.97
2702	NASDAQ	KELYA	Fri, Feb 14, 2003	19.51	19.53	19.06	19.12
2701	NASDAQ	KELYA	Thu, Feb 13, 2003	19.67	19.68	19.13	19.47
2700	NASDAQ	KELYA	Wed, Feb 12, 2003	20.24	20.24	19.50	19.58
2699	NASDAQ	KELYA	Tue, Feb 11, 2003	20.70	20.80	20.04	20.31
2698	NASDAQ	KELYA	Mon, Feb 10, 2003	20.25	20.80	20.22	20.70
2697	NASDAQ	KELYA	Fri, Feb 7, 2003	20.71	20.88	20.17	20.30
2696	NASDAQ	KELYA	Thu, Feb 6, 2003	20.71	21.36	20.56	20.85
2695	NASDAQ	KELYA	Wed, Feb 5, 2003	20.53	21.32	20.41	20.77
2694	NASDAQ	KELYA	Tue, Feb 4, 2003	20.75	20.75	20.39	20.48
2693	NASDAQ	KELYA	Mon, Feb 3, 2003	20.90	21.10	20.60	20.67
2692	NASDAQ	KELYA	Fri, Jan 31, 2003	20.75	21.41	20.75	20.90
2691	NASDAQ	KELYA	Thu, Jan 30, 2003	21.21	21.52	20.76	20.76
2690	NASDAQ	KELYA	Wed, Jan 29, 2003	21.35	21.70	20.87	21.62
2689	NASDAQ	KELYA	Tue, Jan 28, 2003	21.52	21.61	20.85	21.36
2688	NASDAQ	KELYA	Mon, Jan 27, 2003	21.74	21.85	21.22	21.30
2687	NASDAQ	KELYA	Fri, Jan 24, 2003	22.31	22.54	21.71	21.75
2686	NASDAQ	KELYA	Thu, Jan 23, 2003	22.87	22.87	21.85	22.61
2685	NASDAQ	KELYA	Wed, Jan 22, 2003	23.09	23.59	21.79	22.77
2684	NASDAQ	KELYA	Tue, Jan 21, 2003	24.33	24.33	23.46	23.59
2683	NASDAQ	KELYA	Fri, Jan 17, 2003	24.93	25.00	24.25	24.51
2682	NASDAQ	KELYA	Thu, Jan 16, 2003	24.87	25.64	24.83	25.03
2681	NASDAQ	KELYA	Wed, Jan 15, 2003	25.22	25.22	24.76	24.93
2680	NASDAQ	KELYA	Tue, Jan 14, 2003	25.04	25.15	24.83	25.10
2679	NASDAQ	KELYA	Mon, Jan 13, 2003	25.05	25.37	24.73	25.00
2678	NASDAQ	KELYA	Fri, Jan 10, 2003	24.97	25.34	24.79	25.05
2677	NASDAQ	KELYA	Thu, Jan 9, 2003	24.35	25.01	24.20	24.99
2676	NASDAQ	KELYA	Wed, Jan 8, 2003	25.00	25.00	24.20	24.25
2675	NASDAQ	KELYA	Tue, Jan 7, 2003	24.97	24.97	24.40	24.95
2674	NASDAQ	KELYA	Mon, Jan 6, 2003	24.71	25.05	24.71	24.82
2673	NASDAQ	KELYA	Fri, Jan 3, 2003	24.99	25.03	24.69	24.81
2672	NASDAQ	KELYA	Thu, Jan 2, 2003	24.70	25.04	24.43	25.00
2671	NASDAQ	KELYA	Tue, Dec 31, 2002	24.85	25.07	24.59	24.71
2670	NASDAQ	KELYA	Mon, Dec 30, 2002	24.83	24.94	24.54	24.72
2669	NASDAQ	KELYA	Fri, Dec 27, 2002	25.41	25.48	24.71	24.72
2668	NASDAQ	KELYA	Thu, Dec 26, 2002	25.50	25.75	25.41	25.41
2667	NASDAQ	KELYA	Tue, Dec 24, 2002	25.07	25.57	25.06	25.38
2666	NASDAQ	KELYA	Mon, Dec 23, 2002	25.06	25.29	24.88	25.14
2665	NASDAQ	KELYA	Fri, Dec 20, 2002	24.65	25.39	24.45	25.21
2664	NASDAQ	KELYA	Thu, Dec 19, 2002	24.77	24.90	24.47	24.54
2663	NASDAQ	KELYA	Wed, Dec 18, 2002	24.55	24.79	24.46	24.61
2662	NASDAQ	KELYA	Tue, Dec 17, 2002	24.65	24.90	24.46	24.72
2661	NASDAQ	KELYA	Mon, Dec 16, 2002	24.99	25.10	24.80	25.00
2660	NASDAQ	KELYA	Fri, Dec 13, 2002	25.00	25.47	24.51	25.13
2659	NASDAQ	KELYA	Thu, Dec 12, 2002	24.90	25.25	24.89	25.06
2658	NASDAQ	KELYA	Wed, Dec 11, 2002	25.17	25.17	24.86	25.10
2657	NASDAQ	KELYA	Tue, Dec 10, 2002	24.36	25.37	24.36	25.36
2656	NASDAQ	KELYA	Mon, Dec 9, 2002	25.12	25.12	24.31	24.35
2655	NASDAQ	KELYA	Fri, Dec 6, 2002	24.92	25.08	24.58	25.08
2654	NASDAQ	KELYA	Thu, Dec 5, 2002	25.13	25.13	24.67	25.04
2653	NASDAQ	KELYA	Wed, Dec 4, 2002	24.73	25.32	24.69	25.17
2652	NASDAQ	KELYA	Tue, Dec 3, 2002	24.64	25.50	24.64	24.73
2651	NASDAQ	KELYA	Mon, Dec 2, 2002	24.78	24.88	24.22	24.67
2650	NASDAQ	KELYA	Fri, Nov 29, 2002	25.17	25.30	24.76	24.78
2649	NASDAQ	KELYA	Wed, Nov 27, 2002	23.87	25.35	23.87	25.32
2648	NASDAQ	KELYA	Tue, Nov 26, 2002	24.42	24.85	23.83	23.97
2647	NASDAQ	KELYA	Mon, Nov 25, 2002	24.99	25.00	23.92	24.62
2646	NASDAQ	KELYA	Fri, Nov 22, 2002	25.00	25.02	24.14	24.79
2645	NASDAQ	KELYA	Thu, Nov 21, 2002	24.65	25.22	24.48	25.10
2644	NASDAQ	KELYA	Wed, Nov 20, 2002	24.69	24.95	24.30	24.95
2643	NASDAQ	KELYA	Tue, Nov 19, 2002	24.29	24.61	24.10	24.58
2642	NASDAQ	KELYA	Mon, Nov 18, 2002	24.60	24.92	24.29	24.30
2641	NASDAQ	KELYA	Fri, Nov 15, 2002	24.92	25.04	24.69	25.01
2640	NASDAQ	KELYA	Thu, Nov 14, 2002	24.85	25.10	24.74	25.04
2639	NASDAQ	KELYA	Wed, Nov 13, 2002	24.21	24.87	23.94	24.86
2638	NASDAQ	KELYA	Tue, Nov 12, 2002	24.00	24.72	23.54	24.26
2637	NASDAQ	KELYA	Mon, Nov 11, 2002	24.89	24.90	23.69	23.71
2636	NASDAQ	KELYA	Fri, Nov 8, 2002	25.29	25.30	24.38	24.76
2635	NASDAQ	KELYA	Thu, Nov 7, 2002	24.70	25.40	24.55	25.04
2634	NASDAQ	KELYA	Wed, Nov 6, 2002	24.37	25.39	24.15	25.38
2633	NASDAQ	KELYA	Tue, Nov 5, 2002	23.71	24.36	23.50	24.19
2632	NASDAQ	KELYA	Mon, Nov 4, 2002	23.70	24.25	23.50	23.85
2631	NASDAQ	KELYA	Fri, Nov 1, 2002	23.96	23.96	22.88	23.54
2630	NASDAQ	KELYA	Thu, Oct 31, 2002	24.19	24.20	23.53	23.66
2629	NASDAQ	KELYA	Wed, Oct 30, 2002	23.72	24.21	23.23	23.83
2628	NASDAQ	KELYA	Tue, Oct 29, 2002	23.88	24.18	23.24	23.57
2627	NASDAQ	KELYA	Mon, Oct 28, 2002	23.70	24.46	23.60	23.88
2626	NASDAQ	KELYA	Fri, Oct 25, 2002	23.57	23.78	23.31	23.70
2625	NASDAQ	KELYA	Thu, Oct 24, 2002	24.30	24.50	23.56	23.58
2624	NASDAQ	KELYA	Wed, Oct 23, 2002	24.06	24.28	23.50	23.96
2623	NASDAQ	KELYA	Tue, Oct 22, 2002	23.63	24.65	23.63	24.29
2622	NASDAQ	KELYA	Mon, Oct 21, 2002	23.09	24.15	22.89	24.01
2621	NASDAQ	KELYA	Fri, Oct 18, 2002	22.79	23.50	22.79	23.30
2620	NASDAQ	KELYA	Thu, Oct 17, 2002	21.40	22.95	21.40	22.78
2619	NASDAQ	KELYA	Wed, Oct 16, 2002	22.50	22.74	21.20	21.23
2618	NASDAQ	KELYA	Tue, Oct 15, 2002	20.84	22.72	20.61	22.56
2617	NASDAQ	KELYA	Mon, Oct 14, 2002	20.20	20.90	20.04	20.84
2616	NASDAQ	KELYA	Fri, Oct 11, 2002	20.25	20.85	20.00	20.30
2615	NASDAQ	KELYA	Thu, Oct 10, 2002	18.10	19.58	17.86	19.58
2614	NASDAQ	KELYA	Wed, Oct 9, 2002	18.71	18.71	18.02	18.02
2613	NASDAQ	KELYA	Tue, Oct 8, 2002	19.23	19.47	18.61	18.80
2612	NASDAQ	KELYA	Mon, Oct 7, 2002	20.29	20.29	19.10	19.46
2611	NASDAQ	KELYA	Fri, Oct 4, 2002	20.92	20.92	19.67	20.22
2610	NASDAQ	KELYA	Thu, Oct 3, 2002	21.26	21.47	20.76	20.90
2609	NASDAQ	KELYA	Wed, Oct 2, 2002	21.79	21.80	21.00	21.18
2608	NASDAQ	KELYA	Tue, Oct 1, 2002	22.04	22.04	20.94	21.74
2607	NASDAQ	KELYA	Mon, Sep 30, 2002	22.24	22.59	21.35	21.67
2606	NASDAQ	KELYA	Fri, Sep 27, 2002	22.00	22.75	21.84	21.84
2605	NASDAQ	KELYA	Thu, Sep 26, 2002	21.74	22.50	21.70	22.48
2604	NASDAQ	KELYA	Wed, Sep 25, 2002	20.64	21.75	20.51	21.69
2603	NASDAQ	KELYA	Tue, Sep 24, 2002	20.50	20.79	20.06	20.44
2602	NASDAQ	KELYA	Mon, Sep 23, 2002	21.24	21.30	20.49	20.82
2601	NASDAQ	KELYA	Fri, Sep 20, 2002	21.70	21.85	21.21	21.41
2600	NASDAQ	KELYA	Thu, Sep 19, 2002	21.95	22.00	21.58	21.70
2599	NASDAQ	KELYA	Wed, Sep 18, 2002	21.95	22.54	21.55	22.19
2598	NASDAQ	KELYA	Tue, Sep 17, 2002	22.03	22.32	21.95	22.07
2597	NASDAQ	KELYA	Mon, Sep 16, 2002	22.62	22.63	21.95	22.01
2596	NASDAQ	KELYA	Fri, Sep 13, 2002	21.95	22.61	21.89	22.55
2595	NASDAQ	KELYA	Thu, Sep 12, 2002	22.25	22.64	21.90	21.95
2594	NASDAQ	KELYA	Wed, Sep 11, 2002	22.54	23.45	22.25	22.49
2593	NASDAQ	KELYA	Tue, Sep 10, 2002	23.13	23.37	22.54	22.76
2592	NASDAQ	KELYA	Mon, Sep 9, 2002	22.62	23.44	22.62	23.14
2591	NASDAQ	KELYA	Fri, Sep 6, 2002	22.16	23.51	22.16	23.38
2590	NASDAQ	KELYA	Thu, Sep 5, 2002	22.20	23.15	22.16	22.20
2589	NASDAQ	KELYA	Wed, Sep 4, 2002	21.91	23.12	21.75	23.10
2588	NASDAQ	KELYA	Tue, Sep 3, 2002	23.20	23.40	21.65	21.90
2587	NASDAQ	KELYA	Fri, Aug 30, 2002	22.60	24.13	22.34	23.59
2586	NASDAQ	KELYA	Thu, Aug 29, 2002	21.70	22.55	21.53	22.38
2585	NASDAQ	KELYA	Wed, Aug 28, 2002	22.85	22.98	21.76	21.77
2584	NASDAQ	KELYA	Tue, Aug 27, 2002	24.35	24.40	22.84	22.84
2583	NASDAQ	KELYA	Mon, Aug 26, 2002	23.30	24.20	23.30	23.96
2582	NASDAQ	KELYA	Fri, Aug 23, 2002	24.29	24.50	23.34	23.39
2581	NASDAQ	KELYA	Thu, Aug 22, 2002	24.70	25.00	24.11	24.29
2580	NASDAQ	KELYA	Wed, Aug 21, 2002	23.49	25.20	23.49	24.93
2579	NASDAQ	KELYA	Tue, Aug 20, 2002	23.05	23.95	22.20	23.56
2578	NASDAQ	KELYA	Mon, Aug 19, 2002	22.00	23.00	22.00	22.91
2577	NASDAQ	KELYA	Fri, Aug 16, 2002	21.70	22.66	21.31	22.37
2576	NASDAQ	KELYA	Thu, Aug 15, 2002	21.92	22.21	21.70	22.09
2575	NASDAQ	KELYA	Wed, Aug 14, 2002	20.93	21.94	20.65	21.92
2574	NASDAQ	KELYA	Tue, Aug 13, 2002	21.60	21.95	20.76	20.93
2573	NASDAQ	KELYA	Mon, Aug 12, 2002	21.65	21.65	20.27	21.27
2572	NASDAQ	KELYA	Fri, Aug 9, 2002	20.70	21.62	20.39	21.35
2571	NASDAQ	KELYA	Thu, Aug 8, 2002	20.25	20.70	19.80	20.67
2570	NASDAQ	KELYA	Wed, Aug 7, 2002	21.64	21.64	19.91	20.10
2569	NASDAQ	KELYA	Tue, Aug 6, 2002	21.99	22.00	21.25	21.30
2568	NASDAQ	KELYA	Mon, Aug 5, 2002	22.19	22.63	21.71	21.73
2567	NASDAQ	KELYA	Fri, Aug 2, 2002	23.17	23.70	21.95	21.99
2566	NASDAQ	KELYA	Thu, Aug 1, 2002	25.03	25.19	22.97	23.59
2565	NASDAQ	KELYA	Wed, Jul 31, 2002	24.72	25.03	24.55	24.94
2564	NASDAQ	KELYA	Tue, Jul 30, 2002	25.70	25.78	24.72	25.00
2563	NASDAQ	KELYA	Mon, Jul 29, 2002	23.35	26.10	23.32	25.84
2562	NASDAQ	KELYA	Fri, Jul 26, 2002	23.95	23.95	22.85	23.46
2561	NASDAQ	KELYA	Thu, Jul 25, 2002	23.77	24.15	22.82	23.62
2560	NASDAQ	KELYA	Wed, Jul 24, 2002	23.00	23.78	22.71	23.78
2559	NASDAQ	KELYA	Tue, Jul 23, 2002	23.60	24.45	23.15	23.39
2558	NASDAQ	KELYA	Mon, Jul 22, 2002	23.75	24.75	23.62	23.76
2557	NASDAQ	KELYA	Fri, Jul 19, 2002	24.00	24.73	23.29	24.19
2556	NASDAQ	KELYA	Thu, Jul 18, 2002	24.57	24.99	24.01	24.02
2555	NASDAQ	KELYA	Wed, Jul 17, 2002	23.76	24.87	23.76	24.84
2554	NASDAQ	KELYA	Tue, Jul 16, 2002	23.76	24.21	23.12	23.59
2553	NASDAQ	KELYA	Mon, Jul 15, 2002	24.41	24.41	22.78	23.95
2552	NASDAQ	KELYA	Fri, Jul 12, 2002	24.77	24.92	23.61	24.41
2551	NASDAQ	KELYA	Thu, Jul 11, 2002	25.76	25.76	24.11	24.89
2550	NASDAQ	KELYA	Wed, Jul 10, 2002	26.00	26.25	25.46	25.51
2549	NASDAQ	KELYA	Tue, Jul 9, 2002	26.34	26.67	25.59	25.59
2548	NASDAQ	KELYA	Mon, Jul 8, 2002	26.76	27.15	26.35	26.35
2547	NASDAQ	KELYA	Fri, Jul 5, 2002	26.00	27.05	25.91	26.96
2546	NASDAQ	KELYA	Wed, Jul 3, 2002	25.36	25.93	25.16	25.93
2545	NASDAQ	KELYA	Tue, Jul 2, 2002	26.39	26.83	25.20	25.36
2544	NASDAQ	KELYA	Mon, Jul 1, 2002	26.99	27.37	26.39	26.45
2543	NASDAQ	KELYA	Fri, Jun 28, 2002	24.77	27.99	24.76	27.01
2542	NASDAQ	KELYA	Thu, Jun 27, 2002	23.75	24.96	23.75	24.94
2541	NASDAQ	KELYA	Wed, Jun 26, 2002	24.00	24.20	23.60	23.72
2540	NASDAQ	KELYA	Tue, Jun 25, 2002	24.10	24.26	24.00	24.00
2539	NASDAQ	KELYA	Mon, Jun 24, 2002	24.15	24.23	23.96	24.11
2538	NASDAQ	KELYA	Fri, Jun 21, 2002	24.07	24.36	23.86	24.14
2537	NASDAQ	KELYA	Thu, Jun 20, 2002	24.35	24.42	24.00	24.05
2536	NASDAQ	KELYA	Wed, Jun 19, 2002	24.20	24.35	24.00	24.01
2535	NASDAQ	KELYA	Tue, Jun 18, 2002	24.10	24.27	24.04	24.08
2534	NASDAQ	KELYA	Mon, Jun 17, 2002	24.12	24.31	24.00	24.11
2533	NASDAQ	KELYA	Fri, Jun 14, 2002	24.40	24.40	23.73	24.12
2532	NASDAQ	KELYA	Thu, Jun 13, 2002	25.29	25.87	24.40	24.40
2531	NASDAQ	KELYA	Wed, Jun 12, 2002	26.19	26.29	25.19	25.62
2530	NASDAQ	KELYA	Tue, Jun 11, 2002	26.45	26.50	26.05	26.07
2529	NASDAQ	KELYA	Mon, Jun 10, 2002	26.59	26.77	26.16	26.16
2528	NASDAQ	KELYA	Fri, Jun 7, 2002	26.44	26.82	26.11	26.39
2527	NASDAQ	KELYA	Thu, Jun 6, 2002	26.42	26.60	26.32	26.32
2526	NASDAQ	KELYA	Wed, Jun 5, 2002	26.59	26.75	26.35	26.42
2525	NASDAQ	KELYA	Tue, Jun 4, 2002	26.59	26.91	26.34	26.56
2524	NASDAQ	KELYA	Mon, Jun 3, 2002	26.07	26.85	26.05	26.35
2523	NASDAQ	KELYA	Fri, May 31, 2002	26.34	26.65	26.05	26.06
2522	NASDAQ	KELYA	Thu, May 30, 2002	26.40	27.05	26.03	26.25
2521	NASDAQ	KELYA	Wed, May 29, 2002	26.17	26.66	26.02	26.55
2520	NASDAQ	KELYA	Tue, May 28, 2002	26.50	26.96	26.05	26.13
2519	NASDAQ	KELYA	Fri, May 24, 2002	26.92	27.36	26.50	26.50
2518	NASDAQ	KELYA	Thu, May 23, 2002	27.19	27.38	26.94	27.27
2517	NASDAQ	KELYA	Wed, May 22, 2002	27.07	27.59	26.92	27.19
2516	NASDAQ	KELYA	Tue, May 21, 2002	28.15	28.49	27.08	27.08
2515	NASDAQ	KELYA	Mon, May 20, 2002	28.22	28.57	28.13	28.13
2514	NASDAQ	KELYA	Fri, May 17, 2002	28.40	28.55	28.22	28.52
2513	NASDAQ	KELYA	Thu, May 16, 2002	28.67	28.84	28.15	28.27
2512	NASDAQ	KELYA	Wed, May 15, 2002	28.08	28.68	28.07	28.50
2511	NASDAQ	KELYA	Tue, May 14, 2002	28.07	28.53	28.00	28.30
2510	NASDAQ	KELYA	Mon, May 13, 2002	27.83	28.15	27.45	27.96
2509	NASDAQ	KELYA	Fri, May 10, 2002	28.52	28.52	27.44	27.49
2508	NASDAQ	KELYA	Thu, May 9, 2002	29.00	29.00	28.45	28.45
2507	NASDAQ	KELYA	Wed, May 8, 2002	28.81	29.00	28.28	28.98
2506	NASDAQ	KELYA	Tue, May 7, 2002	28.90	29.05	28.70	28.89
2505	NASDAQ	KELYA	Mon, May 6, 2002	28.84	29.10	28.84	28.89
2504	NASDAQ	KELYA	Fri, May 3, 2002	29.07	29.07	28.78	28.81
2503	NASDAQ	KELYA	Thu, May 2, 2002	29.18	29.18	28.89	28.98
2502	NASDAQ	KELYA	Wed, May 1, 2002	28.99	29.20	28.84	29.13
2501	NASDAQ	KELYA	Tue, Apr 30, 2002	29.25	29.50	28.72	28.97
2500	NASDAQ	KELYA	Mon, Apr 29, 2002	29.00	29.15	28.83	29.15
2499	NASDAQ	KELYA	Fri, Apr 26, 2002	28.85	29.23	28.65	29.17
2498	NASDAQ	KELYA	Thu, Apr 25, 2002	28.58	29.15	28.56	29.11
2497	NASDAQ	KELYA	Wed, Apr 24, 2002	29.25	29.47	28.57	28.70
2496	NASDAQ	KELYA	Tue, Apr 23, 2002	28.80	29.28	28.78	29.19
2495	NASDAQ	KELYA	Mon, Apr 22, 2002	29.09	29.25	28.81	28.81
2494	NASDAQ	KELYA	Fri, Apr 19, 2002	29.08	29.42	29.04	29.24
2493	NASDAQ	KELYA	Thu, Apr 18, 2002	28.79	29.27	28.68	29.09
2492	NASDAQ	KELYA	Wed, Apr 17, 2002	29.10	29.18	28.76	29.07
2491	NASDAQ	KELYA	Tue, Apr 16, 2002	27.61	29.25	27.45	29.05
2490	NASDAQ	KELYA	Mon, Apr 15, 2002	27.95	28.59	27.68	27.74
2489	NASDAQ	KELYA	Fri, Apr 12, 2002	27.46	28.25	27.10	28.22
2488	NASDAQ	KELYA	Thu, Apr 11, 2002	27.64	27.98	27.47	27.57
2487	NASDAQ	KELYA	Wed, Apr 10, 2002	26.75	27.85	26.50	27.85
2486	NASDAQ	KELYA	Tue, Apr 9, 2002	26.60	26.95	26.46	26.81
2485	NASDAQ	KELYA	Mon, Apr 8, 2002	26.20	26.70	25.94	26.51
2484	NASDAQ	KELYA	Fri, Apr 5, 2002	26.07	26.60	26.07	26.35
2483	NASDAQ	KELYA	Thu, Apr 4, 2002	26.28	26.50	25.80	26.16
2482	NASDAQ	KELYA	Wed, Apr 3, 2002	27.36	27.36	26.31	26.47
2481	NASDAQ	KELYA	Tue, Apr 2, 2002	28.03	28.28	27.40	27.50
2480	NASDAQ	KELYA	Mon, Apr 1, 2002	28.29	28.49	27.41	27.72
2479	NASDAQ	KELYA	Thu, Mar 28, 2002	27.64	28.68	27.59	28.23
2478	NASDAQ	KELYA	Wed, Mar 27, 2002	27.29	27.75	27.25	27.71
2477	NASDAQ	KELYA	Tue, Mar 26, 2002	27.04	27.45	27.00	27.43
2476	NASDAQ	KELYA	Mon, Mar 25, 2002	27.59	27.70	26.90	27.03
2475	NASDAQ	KELYA	Fri, Mar 22, 2002	28.14	28.14	27.59	27.60
2474	NASDAQ	KELYA	Thu, Mar 21, 2002	26.35	28.10	26.25	27.90
2473	NASDAQ	KELYA	Wed, Mar 20, 2002	26.95	26.95	25.08	26.75
2472	NASDAQ	KELYA	Tue, Mar 19, 2002	27.01	27.25	26.95	27.10
2471	NASDAQ	KELYA	Mon, Mar 18, 2002	26.18	27.21	25.96	27.06
2470	NASDAQ	KELYA	Fri, Mar 15, 2002	26.58	26.73	26.35	26.72
2469	NASDAQ	KELYA	Thu, Mar 14, 2002	27.18	27.40	26.65	26.99
2468	NASDAQ	KELYA	Wed, Mar 13, 2002	26.90	27.18	26.18	26.88
2467	NASDAQ	KELYA	Tue, Mar 12, 2002	27.15	27.26	26.90	26.90
2466	NASDAQ	KELYA	Mon, Mar 11, 2002	26.22	27.45	26.22	27.39
2465	NASDAQ	KELYA	Fri, Mar 8, 2002	25.55	26.29	25.54	26.23
2464	NASDAQ	KELYA	Thu, Mar 7, 2002	25.20	25.61	25.12	25.56
2463	NASDAQ	KELYA	Wed, Mar 6, 2002	25.66	25.86	25.25	25.50
2462	NASDAQ	KELYA	Tue, Mar 5, 2002	24.98	25.66	24.98	25.59
2461	NASDAQ	KELYA	Mon, Mar 4, 2002	25.00	25.40	24.99	25.37
2460	NASDAQ	KELYA	Fri, Mar 1, 2002	25.43	25.43	24.99	25.00
2459	NASDAQ	KELYA	Thu, Feb 28, 2002	25.11	25.40	24.96	25.27
2458	NASDAQ	KELYA	Wed, Feb 27, 2002	25.27	25.39	25.10	25.12
2457	NASDAQ	KELYA	Tue, Feb 26, 2002	25.60	25.80	25.11	25.28
2456	NASDAQ	KELYA	Mon, Feb 25, 2002	25.08	25.91	24.85	25.84
2455	NASDAQ	KELYA	Fri, Feb 22, 2002	24.05	25.24	23.95	25.17
2454	NASDAQ	KELYA	Thu, Feb 21, 2002	23.66	24.92	23.66	24.23
2453	NASDAQ	KELYA	Wed, Feb 20, 2002	22.80	24.00	22.41	23.72
2452	NASDAQ	KELYA	Tue, Feb 19, 2002	22.30	22.75	22.15	22.75
2451	NASDAQ	KELYA	Fri, Feb 15, 2002	22.77	22.78	22.10	22.28
2450	NASDAQ	KELYA	Thu, Feb 14, 2002	22.51	23.25	22.51	22.74
2449	NASDAQ	KELYA	Wed, Feb 13, 2002	22.55	22.67	22.40	22.61
2448	NASDAQ	KELYA	Tue, Feb 12, 2002	22.25	22.54	22.24	22.43
2447	NASDAQ	KELYA	Mon, Feb 11, 2002	22.70	22.77	22.35	22.35
2446	NASDAQ	KELYA	Fri, Feb 8, 2002	21.96	22.68	21.87	22.65
2445	NASDAQ	KELYA	Thu, Feb 7, 2002	22.74	22.74	21.82	21.82
2444	NASDAQ	KELYA	Wed, Feb 6, 2002	22.35	22.80	22.31	22.60
2443	NASDAQ	KELYA	Tue, Feb 5, 2002	22.35	22.97	22.29	22.40
2442	NASDAQ	KELYA	Mon, Feb 4, 2002	21.65	22.79	21.60	22.43
2441	NASDAQ	KELYA	Fri, Feb 1, 2002	22.07	22.07	21.87	21.90
2440	NASDAQ	KELYA	Thu, Jan 31, 2002	21.94	22.44	21.33	21.92
2439	NASDAQ	KELYA	Wed, Jan 30, 2002	22.28	22.43	21.87	22.25
2438	NASDAQ	KELYA	Tue, Jan 29, 2002	22.46	22.53	21.82	21.82
2437	NASDAQ	KELYA	Mon, Jan 28, 2002	22.20	22.45	22.20	22.35
2436	NASDAQ	KELYA	Fri, Jan 25, 2002	21.89	22.54	21.89	22.35
2435	NASDAQ	KELYA	Thu, Jan 24, 2002	22.29	22.69	22.00	22.05
2434	NASDAQ	KELYA	Wed, Jan 23, 2002	22.10	22.68	21.50	22.43
2433	NASDAQ	KELYA	Tue, Jan 22, 2002	22.30	22.74	22.09	22.32
2432	NASDAQ	KELYA	Fri, Jan 18, 2002	23.41	23.42	22.30	22.42
2431	NASDAQ	KELYA	Thu, Jan 17, 2002	23.15	23.70	23.05	23.70
2430	NASDAQ	KELYA	Wed, Jan 16, 2002	23.00	23.28	22.82	23.16
2429	NASDAQ	KELYA	Tue, Jan 15, 2002	22.71	22.99	22.65	22.90
2428	NASDAQ	KELYA	Mon, Jan 14, 2002	22.67	22.90	22.66	22.72
2427	NASDAQ	KELYA	Fri, Jan 11, 2002	22.67	22.90	22.55	22.65
2426	NASDAQ	KELYA	Thu, Jan 10, 2002	23.01	23.01	22.66	22.66
2425	NASDAQ	KELYA	Wed, Jan 9, 2002	22.93	23.29	22.93	22.93
2424	NASDAQ	KELYA	Tue, Jan 8, 2002	22.92	23.10	22.69	22.96
2423	NASDAQ	KELYA	Mon, Jan 7, 2002	23.03	23.29	22.87	22.87
2422	NASDAQ	KELYA	Fri, Jan 4, 2002	22.66	23.40	22.54	23.20
2421	NASDAQ	KELYA	Thu, Jan 3, 2002	22.01	23.00	22.01	22.80
2420	NASDAQ	KELYA	Wed, Jan 2, 2002	21.81	22.40	21.68	22.17
2419	NASDAQ	KELYA	Mon, Dec 31, 2001	22.00	22.18	21.45	21.89
2418	NASDAQ	KELYA	Fri, Dec 28, 2001	21.98	22.23	21.80	22.06
2417	NASDAQ	KELYA	Thu, Dec 27, 2001	22.00	22.23	21.86	22.23
2416	NASDAQ	KELYA	Wed, Dec 26, 2001	21.76	22.00	21.51	22.00
2415	NASDAQ	KELYA	Mon, Dec 24, 2001	21.91	21.95	21.76	21.76
2414	NASDAQ	KELYA	Fri, Dec 21, 2001	21.11	21.93	20.95	21.32
2413	NASDAQ	KELYA	Thu, Dec 20, 2001	21.15	21.23	20.90	21.09
2412	NASDAQ	KELYA	Wed, Dec 19, 2001	21.07	21.19	20.55	21.15
2411	NASDAQ	KELYA	Tue, Dec 18, 2001	20.77	21.10	20.51	21.05
2410	NASDAQ	KELYA	Mon, Dec 17, 2001	20.95	21.23	20.55	20.85
2409	NASDAQ	KELYA	Fri, Dec 14, 2001	20.42	20.83	20.21	20.65
2408	NASDAQ	KELYA	Thu, Dec 13, 2001	20.24	20.73	20.00	20.36
2407	NASDAQ	KELYA	Wed, Dec 12, 2001	20.50	20.73	20.06	20.47
2406	NASDAQ	KELYA	Tue, Dec 11, 2001	20.39	20.79	20.30	20.50
2405	NASDAQ	KELYA	Mon, Dec 10, 2001	20.41	20.74	20.30	20.41
2404	NASDAQ	KELYA	Fri, Dec 7, 2001	20.50	20.80	20.17	20.51
2403	NASDAQ	KELYA	Thu, Dec 6, 2001	20.66	20.88	20.50	20.85
2402	NASDAQ	KELYA	Wed, Dec 5, 2001	20.69	20.90	20.62	20.85
2401	NASDAQ	KELYA	Tue, Dec 4, 2001	20.83	21.05	20.66	20.74
2400	NASDAQ	KELYA	Mon, Dec 3, 2001	21.00	21.18	20.79	20.79
2399	NASDAQ	KELYA	Fri, Nov 30, 2001	23.48	23.48	21.04	21.11
2398	NASDAQ	KELYA	Thu, Nov 29, 2001	23.56	24.12	23.24	23.81
2397	NASDAQ	KELYA	Wed, Nov 28, 2001	24.36	24.36	23.69	23.69
2396	NASDAQ	KELYA	Tue, Nov 27, 2001	24.15	24.70	24.14	24.49
2395	NASDAQ	KELYA	Mon, Nov 26, 2001	23.68	24.53	23.37	24.53
2394	NASDAQ	KELYA	Fri, Nov 23, 2001	23.20	23.68	23.07	23.47
2393	NASDAQ	KELYA	Wed, Nov 21, 2001	23.33	23.33	22.53	23.14
2392	NASDAQ	KELYA	Tue, Nov 20, 2001	24.37	24.44	23.33	23.68
2391	NASDAQ	KELYA	Mon, Nov 19, 2001	24.00	24.44	23.75	24.09
2390	NASDAQ	KELYA	Fri, Nov 16, 2001	23.95	23.98	23.39	23.94
2389	NASDAQ	KELYA	Thu, Nov 15, 2001	23.21	23.92	23.21	23.68
2388	NASDAQ	KELYA	Wed, Nov 14, 2001	22.64	23.50	22.64	23.47
2387	NASDAQ	KELYA	Tue, Nov 13, 2001	22.63	22.90	22.30	22.52
2386	NASDAQ	KELYA	Mon, Nov 12, 2001	22.93	23.06	22.50	22.90
2385	NASDAQ	KELYA	Fri, Nov 9, 2001	22.24	22.93	22.24	22.93
2384	NASDAQ	KELYA	Thu, Nov 8, 2001	22.44	22.50	22.18	22.50
2383	NASDAQ	KELYA	Wed, Nov 7, 2001	22.14	22.35	21.34	22.16
2382	NASDAQ	KELYA	Tue, Nov 6, 2001	21.53	22.59	21.47	22.50
2381	NASDAQ	KELYA	Mon, Nov 5, 2001	21.76	22.30	21.76	22.19
2380	NASDAQ	KELYA	Fri, Nov 2, 2001	21.30	22.02	21.27	21.90
2379	NASDAQ	KELYA	Thu, Nov 1, 2001	21.22	21.40	21.06	21.30
2378	NASDAQ	KELYA	Wed, Oct 31, 2001	21.79	22.03	21.16	21.28
2377	NASDAQ	KELYA	Tue, Oct 30, 2001	21.85	21.95	21.66	21.95
2376	NASDAQ	KELYA	Mon, Oct 29, 2001	21.80	21.99	21.70	21.75
2375	NASDAQ	KELYA	Fri, Oct 26, 2001	22.00	22.00	21.76	21.99
2374	NASDAQ	KELYA	Thu, Oct 25, 2001	21.69	22.00	21.58	21.99
2373	NASDAQ	KELYA	Wed, Oct 24, 2001	21.90	22.00	21.75	21.81
2372	NASDAQ	KELYA	Tue, Oct 23, 2001	21.69	22.09	21.69	21.71
2371	NASDAQ	KELYA	Mon, Oct 22, 2001	21.91	21.91	21.69	21.91
2370	NASDAQ	KELYA	Fri, Oct 19, 2001	21.67	22.10	21.67	21.91
2369	NASDAQ	KELYA	Thu, Oct 18, 2001	21.93	22.29	21.65	21.67
2368	NASDAQ	KELYA	Wed, Oct 17, 2001	22.13	22.61	21.57	22.36
2367	NASDAQ	KELYA	Tue, Oct 16, 2001	21.57	22.25	21.35	22.02
2366	NASDAQ	KELYA	Mon, Oct 15, 2001	20.75	21.55	20.37	21.54
2365	NASDAQ	KELYA	Fri, Oct 12, 2001	20.97	21.26	20.75	20.75
2364	NASDAQ	KELYA	Thu, Oct 11, 2001	20.22	21.51	20.04	20.99
2363	NASDAQ	KELYA	Wed, Oct 10, 2001	19.67	20.22	19.67	20.03
2362	NASDAQ	KELYA	Tue, Oct 9, 2001	20.08	20.08	19.65	19.92
2361	NASDAQ	KELYA	Mon, Oct 8, 2001	20.46	20.68	19.83	20.00
2360	NASDAQ	KELYA	Fri, Oct 5, 2001	20.78	20.83	20.48	20.69
2359	NASDAQ	KELYA	Thu, Oct 4, 2001	19.80	21.22	19.78	21.21
2358	NASDAQ	KELYA	Wed, Oct 3, 2001	19.50	19.80	19.08	19.76
2357	NASDAQ	KELYA	Tue, Oct 2, 2001	19.54	19.70	19.26	19.67
2356	NASDAQ	KELYA	Mon, Oct 1, 2001	18.90	19.55	18.34	19.55
2355	NASDAQ	KELYA	Fri, Sep 28, 2001	19.62	20.70	19.55	20.20
2354	NASDAQ	KELYA	Thu, Sep 27, 2001	20.45	20.55	19.32	20.29
2353	NASDAQ	KELYA	Wed, Sep 26, 2001	20.75	20.80	19.66	20.34
2352	NASDAQ	KELYA	Tue, Sep 25, 2001	20.08	20.70	19.55	20.44
2351	NASDAQ	KELYA	Mon, Sep 24, 2001	19.20	20.67	19.20	20.12
2350	NASDAQ	KELYA	Fri, Sep 21, 2001	19.90	20.65	17.85	17.85
2349	NASDAQ	KELYA	Thu, Sep 20, 2001	21.30	21.41	20.22	20.25
2348	NASDAQ	KELYA	Wed, Sep 19, 2001	21.28	21.90	20.50	21.40
2347	NASDAQ	KELYA	Tue, Sep 18, 2001	20.97	22.15	20.90	20.90
2346	NASDAQ	KELYA	Mon, Sep 17, 2001	22.87	23.55	21.00	21.10
2345	NASDAQ	KELYA	Mon, Sep 10, 2001	24.07	24.15	23.00	23.18
2344	NASDAQ	KELYA	Fri, Sep 7, 2001	24.40	24.65	23.97	24.40
2343	NASDAQ	KELYA	Thu, Sep 6, 2001	24.61	24.61	24.00	24.33
2342	NASDAQ	KELYA	Wed, Sep 5, 2001	24.65	24.66	24.44	24.65
2341	NASDAQ	KELYA	Tue, Sep 4, 2001	24.94	24.96	24.36	24.60
2340	NASDAQ	KELYA	Fri, Aug 31, 2001	24.96	24.96	24.67	24.93
2339	NASDAQ	KELYA	Thu, Aug 30, 2001	25.02	25.05	24.62	24.91
2338	NASDAQ	KELYA	Wed, Aug 29, 2001	24.99	25.05	24.78	25.02
2337	NASDAQ	KELYA	Tue, Aug 28, 2001	24.75	25.05	24.71	24.77
2336	NASDAQ	KELYA	Mon, Aug 27, 2001	25.25	25.25	24.46	24.82
2335	NASDAQ	KELYA	Fri, Aug 24, 2001	25.03	25.50	24.85	25.42
2334	NASDAQ	KELYA	Thu, Aug 23, 2001	25.04	25.09	24.85	25.03
2333	NASDAQ	KELYA	Wed, Aug 22, 2001	24.76	25.04	24.35	24.95
2332	NASDAQ	KELYA	Tue, Aug 21, 2001	24.43	25.05	24.40	25.04
2331	NASDAQ	KELYA	Mon, Aug 20, 2001	24.95	25.05	24.41	25.05
2330	NASDAQ	KELYA	Fri, Aug 17, 2001	25.05	25.05	24.39	24.87
2329	NASDAQ	KELYA	Thu, Aug 16, 2001	24.70	25.05	24.33	25.05
2328	NASDAQ	KELYA	Wed, Aug 15, 2001	25.04	25.05	24.30	24.70
2327	NASDAQ	KELYA	Tue, Aug 14, 2001	25.28	25.40	25.04	25.10
2326	NASDAQ	KELYA	Mon, Aug 13, 2001	25.47	25.89	25.25	25.28
2325	NASDAQ	KELYA	Fri, Aug 10, 2001	26.08	26.21	25.24	25.75
2324	NASDAQ	KELYA	Thu, Aug 9, 2001	24.76	26.50	24.75	26.21
2323	NASDAQ	KELYA	Wed, Aug 8, 2001	24.55	24.99	24.55	24.85
2322	NASDAQ	KELYA	Tue, Aug 7, 2001	24.45	25.12	24.44	24.76
2321	NASDAQ	KELYA	Mon, Aug 6, 2001	24.61	25.10	24.46	24.47
2320	NASDAQ	KELYA	Fri, Aug 3, 2001	24.88	24.88	24.64	24.81
2319	NASDAQ	KELYA	Thu, Aug 2, 2001	24.97	24.97	24.45	24.55
2318	NASDAQ	KELYA	Wed, Aug 1, 2001	24.80	25.25	24.26	24.86
2317	NASDAQ	KELYA	Tue, Jul 31, 2001	25.44	26.06	24.33	24.46
2316	NASDAQ	KELYA	Mon, Jul 30, 2001	24.92	25.45	24.25	25.44
2315	NASDAQ	KELYA	Fri, Jul 27, 2001	25.11	25.97	24.75	24.96
2314	NASDAQ	KELYA	Thu, Jul 26, 2001	25.25	26.20	24.31	25.30
2313	NASDAQ	KELYA	Wed, Jul 25, 2001	24.50	25.10	24.00	25.10
2312	NASDAQ	KELYA	Tue, Jul 24, 2001	25.65	25.79	24.11	24.49
2311	NASDAQ	KELYA	Mon, Jul 23, 2001	26.00	26.00	25.62	25.74
2310	NASDAQ	KELYA	Fri, Jul 20, 2001	25.15	26.04	25.15	25.99
2309	NASDAQ	KELYA	Thu, Jul 19, 2001	26.30	26.30	25.18	26.00
2308	NASDAQ	KELYA	Wed, Jul 18, 2001	26.40	27.09	26.00	26.20
2307	NASDAQ	KELYA	Tue, Jul 17, 2001	25.01	25.09	24.90	25.00
2306	NASDAQ	KELYA	Mon, Jul 16, 2001	25.60	26.03	25.20	25.20
2305	NASDAQ	KELYA	Fri, Jul 13, 2001	26.30	26.30	25.59	26.00
2304	NASDAQ	KELYA	Thu, Jul 12, 2001	25.90	26.50	25.87	26.35
2303	NASDAQ	KELYA	Wed, Jul 11, 2001	25.45	26.24	25.07	25.90
2302	NASDAQ	KELYA	Tue, Jul 10, 2001	25.00	25.70	25.00	25.22
2301	NASDAQ	KELYA	Mon, Jul 9, 2001	25.40	25.69	25.15	25.64
2300	NASDAQ	KELYA	Fri, Jul 6, 2001	25.00	25.95	25.00	25.40
2299	NASDAQ	KELYA	Thu, Jul 5, 2001	25.10	26.35	24.55	25.02
2298	NASDAQ	KELYA	Tue, Jul 3, 2001	24.48	26.36	24.35	25.51
2297	NASDAQ	KELYA	Mon, Jul 2, 2001	24.24	24.94	24.12	24.47
2296	NASDAQ	KELYA	Fri, Jun 29, 2001	24.71	24.92	24.11	24.25
2295	NASDAQ	KELYA	Thu, Jun 28, 2001	24.52	24.80	24.30	24.71
2294	NASDAQ	KELYA	Wed, Jun 27, 2001	24.26	24.85	24.00	24.51
2293	NASDAQ	KELYA	Tue, Jun 26, 2001	24.24	24.94	23.77	24.00
2292	NASDAQ	KELYA	Mon, Jun 25, 2001	24.59	24.59	23.90	23.95
2291	NASDAQ	KELYA	Fri, Jun 22, 2001	24.57	24.65	23.91	24.59
2290	NASDAQ	KELYA	Thu, Jun 21, 2001	24.60	24.66	24.45	24.60
2289	NASDAQ	KELYA	Wed, Jun 20, 2001	24.16	24.60	24.15	24.60
2288	NASDAQ	KELYA	Tue, Jun 19, 2001	24.50	24.54	24.04	24.30
2287	NASDAQ	KELYA	Mon, Jun 18, 2001	25.01	25.01	24.00	24.28
2286	NASDAQ	KELYA	Fri, Jun 15, 2001	23.35	25.04	23.35	24.80
2285	NASDAQ	KELYA	Thu, Jun 14, 2001	23.80	24.02	23.56	23.59
2284	NASDAQ	KELYA	Wed, Jun 13, 2001	23.50	23.88	23.45	23.64
2283	NASDAQ	KELYA	Tue, Jun 12, 2001	23.69	23.99	23.50	23.88
2282	NASDAQ	KELYA	Mon, Jun 11, 2001	23.70	24.02	23.70	23.79
2281	NASDAQ	KELYA	Fri, Jun 8, 2001	23.82	23.85	23.42	23.59
2280	NASDAQ	KELYA	Thu, Jun 7, 2001	23.45	24.02	23.45	23.80
2279	NASDAQ	KELYA	Wed, Jun 6, 2001	23.61	24.00	23.45	23.45
2278	NASDAQ	KELYA	Tue, Jun 5, 2001	23.68	23.93	23.41	23.76
2277	NASDAQ	KELYA	Mon, Jun 4, 2001	23.47	23.76	23.04	23.65
2276	NASDAQ	KELYA	Fri, Jun 1, 2001	23.39	23.50	22.93	23.35
2275	NASDAQ	KELYA	Thu, May 31, 2001	22.70	23.62	22.30	23.42
2274	NASDAQ	KELYA	Wed, May 30, 2001	22.58	22.70	22.25	22.30
2273	NASDAQ	KELYA	Tue, May 29, 2001	23.14	23.14	22.25	22.36
2272	NASDAQ	KELYA	Fri, May 25, 2001	23.39	23.39	22.60	22.66
2271	NASDAQ	KELYA	Thu, May 24, 2001	23.26	23.43	22.98	23.26
2270	NASDAQ	KELYA	Wed, May 23, 2001	23.75	24.00	23.26	23.26
2269	NASDAQ	KELYA	Tue, May 22, 2001	23.82	24.15	23.50	23.74
2268	NASDAQ	KELYA	Mon, May 21, 2001	23.23	23.82	23.22	23.82
2267	NASDAQ	KELYA	Fri, May 18, 2001	23.86	23.86	23.11	23.23
2266	NASDAQ	KELYA	Thu, May 17, 2001	22.79	23.84	22.76	23.84
2265	NASDAQ	KELYA	Wed, May 16, 2001	23.05	23.38	22.07	22.37
2264	NASDAQ	KELYA	Tue, May 15, 2001	22.62	23.10	22.62	22.83
2263	NASDAQ	KELYA	Mon, May 14, 2001	22.69	22.81	22.08	22.50
2262	NASDAQ	KELYA	Fri, May 11, 2001	23.55	23.55	22.50	22.79
2261	NASDAQ	KELYA	Thu, May 10, 2001	22.74	23.70	22.74	23.00
2260	NASDAQ	KELYA	Wed, May 9, 2001	23.80	23.80	22.65	22.65
2259	NASDAQ	KELYA	Tue, May 8, 2001	23.81	23.81	22.70	23.01
2258	NASDAQ	KELYA	Mon, May 7, 2001	24.44	24.75	23.30	23.30
2257	NASDAQ	KELYA	Fri, May 4, 2001	23.00	26.00	22.60	24.90
2256	NASDAQ	KELYA	Thu, May 3, 2001	23.55	23.62	23.01	23.19
2255	NASDAQ	KELYA	Wed, May 2, 2001	23.25	23.80	22.91	23.60
2254	NASDAQ	KELYA	Tue, May 1, 2001	23.31	24.36	22.81	23.50
2253	NASDAQ	KELYA	Mon, Apr 30, 2001	24.26	24.40	23.40	23.61
2252	NASDAQ	KELYA	Fri, Apr 27, 2001	23.33	24.26	23.33	24.26
2251	NASDAQ	KELYA	Thu, Apr 26, 2001	22.97	24.24	22.75	23.97
2250	NASDAQ	KELYA	Wed, Apr 25, 2001	23.01	23.20	22.26	22.55
2249	NASDAQ	KELYA	Tue, Apr 24, 2001	22.50	23.32	22.49	23.32
2248	NASDAQ	KELYA	Mon, Apr 23, 2001	23.00	23.67	22.27	22.42
2247	NASDAQ	KELYA	Fri, Apr 20, 2001	23.50	24.00	22.86	23.28
2246	NASDAQ	KELYA	Thu, Apr 19, 2001	23.89	23.89	23.13	23.64
2245	NASDAQ	KELYA	Wed, Apr 18, 2001	23.95	24.25	23.75	23.75
2244	NASDAQ	KELYA	Tue, Apr 17, 2001	23.24	23.94	23.24	23.76
2243	NASDAQ	KELYA	Mon, Apr 16, 2001	23.50	23.97	23.06	23.50
2242	NASDAQ	KELYA	Thu, Apr 12, 2001	22.54	23.60	22.54	23.60
2241	NASDAQ	KELYA	Wed, Apr 11, 2001	23.34	23.83	22.50	22.67
2240	NASDAQ	KELYA	Tue, Apr 10, 2001	22.87	24.37	22.40	24.33
2239	NASDAQ	KELYA	Mon, Apr 9, 2001	22.89	23.25	22.20	23.24
2238	NASDAQ	KELYA	Fri, Apr 6, 2001	22.53	23.91	22.20	22.45
2237	NASDAQ	KELYA	Thu, Apr 5, 2001	22.03	24.00	22.03	23.80
2236	NASDAQ	KELYA	Wed, Apr 4, 2001	22.36	23.00	22.00	22.01
2235	NASDAQ	KELYA	Tue, Apr 3, 2001	23.50	23.50	21.90	22.36
2234	NASDAQ	KELYA	Mon, Apr 2, 2001	23.25	23.78	22.35	22.73
2233	NASDAQ	KELYA	Fri, Mar 30, 2001	23.00	24.82	22.90	23.58
2232	NASDAQ	KELYA	Thu, Mar 29, 2001	23.48	24.00	22.48	22.51
2231	NASDAQ	KELYA	Wed, Mar 28, 2001	23.70	24.27	23.48	23.48
2230	NASDAQ	KELYA	Tue, Mar 27, 2001	24.41	24.45	23.35	23.65
2229	NASDAQ	KELYA	Mon, Mar 26, 2001	23.11	24.76	23.11	23.72
2228	NASDAQ	KELYA	Fri, Mar 23, 2001	25.00	25.38	23.88	24.13
2227	NASDAQ	KELYA	Thu, Mar 22, 2001	25.25	25.44	25.00	25.25
2226	NASDAQ	KELYA	Wed, Mar 21, 2001	25.03	26.06	25.00	25.38
2225	NASDAQ	KELYA	Tue, Mar 20, 2001	26.13	26.50	25.38	25.44
2224	NASDAQ	KELYA	Mon, Mar 19, 2001	26.31	27.50	22.94	27.44
2223	NASDAQ	KELYA	Fri, Mar 16, 2001	26.81	27.44	26.75	27.06
2222	NASDAQ	KELYA	Thu, Mar 15, 2001	26.94	27.19	26.69	26.88
2221	NASDAQ	KELYA	Wed, Mar 14, 2001	27.11	27.44	26.56	26.75
2220	NASDAQ	KELYA	Tue, Mar 13, 2001	26.50	27.19	26.25	27.19
2219	NASDAQ	KELYA	Mon, Mar 12, 2001	26.50	26.88	26.13	26.38
2218	NASDAQ	KELYA	Fri, Mar 9, 2001	26.50	26.70	25.81	26.44
2217	NASDAQ	KELYA	Thu, Mar 8, 2001	26.75	27.13	26.13	27.06
2216	NASDAQ	KELYA	Wed, Mar 7, 2001	26.20	27.25	26.13	26.31
2215	NASDAQ	KELYA	Tue, Mar 6, 2001	26.25	27.00	26.13	27.00
2214	NASDAQ	KELYA	Mon, Mar 5, 2001	26.75	27.44	26.31	26.31
2213	NASDAQ	KELYA	Fri, Mar 2, 2001	27.03	27.38	26.19	27.38
2212	NASDAQ	KELYA	Thu, Mar 1, 2001	26.25	27.06	26.13	27.06
2211	NASDAQ	KELYA	Wed, Feb 28, 2001	26.50	26.50	26.19	26.50
2210	NASDAQ	KELYA	Tue, Feb 27, 2001	27.06	27.42	26.19	26.50
2209	NASDAQ	KELYA	Mon, Feb 26, 2001	26.50	27.50	26.50	27.50
2208	NASDAQ	KELYA	Fri, Feb 23, 2001	26.27	27.00	26.19	27.00
2207	NASDAQ	KELYA	Thu, Feb 22, 2001	26.50	27.13	26.25	26.25
2206	NASDAQ	KELYA	Wed, Feb 21, 2001	26.94	27.25	26.28	26.73
2205	NASDAQ	KELYA	Tue, Feb 20, 2001	26.25	27.25	26.13	26.31
2204	NASDAQ	KELYA	Fri, Feb 16, 2001	27.50	27.50	26.19	26.31
2203	NASDAQ	KELYA	Thu, Feb 15, 2001	26.75	27.50	26.63	27.38
2202	NASDAQ	KELYA	Wed, Feb 14, 2001	26.44	26.75	26.13	26.75
2201	NASDAQ	KELYA	Tue, Feb 13, 2001	24.88	26.69	24.88	26.63
2200	NASDAQ	KELYA	Mon, Feb 12, 2001	26.06	26.06	24.81	25.44
2199	NASDAQ	KELYA	Fri, Feb 9, 2001	25.00	26.06	24.69	25.86
2198	NASDAQ	KELYA	Thu, Feb 8, 2001	25.75	26.00	25.00	25.50
2197	NASDAQ	KELYA	Wed, Feb 7, 2001	25.00	25.75	24.94	24.94
2196	NASDAQ	KELYA	Tue, Feb 6, 2001	24.16	25.47	23.94	25.19
2195	NASDAQ	KELYA	Mon, Feb 5, 2001	24.19	24.94	23.94	24.25
2194	NASDAQ	KELYA	Fri, Feb 2, 2001	25.13	25.13	23.81	23.94
2193	NASDAQ	KELYA	Thu, Feb 1, 2001	24.56	25.25	23.77	24.88
2192	NASDAQ	KELYA	Wed, Jan 31, 2001	24.38	25.38	24.00	24.58
2191	NASDAQ	KELYA	Tue, Jan 30, 2001	24.31	25.13	23.81	24.97
2190	NASDAQ	KELYA	Mon, Jan 29, 2001	23.63	24.69	23.25	24.63
2189	NASDAQ	KELYA	Fri, Jan 26, 2001	24.63	24.63	23.31	23.63
2188	NASDAQ	KELYA	Thu, Jan 25, 2001	24.38	25.00	24.14	24.44
2187	NASDAQ	KELYA	Wed, Jan 24, 2001	25.75	25.75	24.13	24.31
2186	NASDAQ	KELYA	Tue, Jan 23, 2001	25.88	26.38	24.63	25.56
2185	NASDAQ	KELYA	Mon, Jan 22, 2001	26.13	26.25	25.00	25.63
2184	NASDAQ	KELYA	Fri, Jan 19, 2001	26.25	26.59	26.00	26.13
2183	NASDAQ	KELYA	Thu, Jan 18, 2001	26.94	27.00	25.63	26.44
2182	NASDAQ	KELYA	Wed, Jan 17, 2001	27.00	27.81	25.64	25.69
2181	NASDAQ	KELYA	Tue, Jan 16, 2001	26.63	27.75	25.56	27.75
2180	NASDAQ	KELYA	Fri, Jan 12, 2001	24.88	27.00	24.13	27.00
2179	NASDAQ	KELYA	Thu, Jan 11, 2001	28.00	28.00	25.88	26.06
2178	NASDAQ	KELYA	Wed, Jan 10, 2001	25.50	29.25	25.25	29.25
2177	NASDAQ	KELYA	Tue, Jan 9, 2001	26.13	27.25	25.19	27.25
2176	NASDAQ	KELYA	Mon, Jan 8, 2001	25.38	26.19	24.75	26.19
2175	NASDAQ	KELYA	Fri, Jan 5, 2001	26.03	26.31	25.56	25.69
2174	NASDAQ	KELYA	Thu, Jan 4, 2001	25.50	27.50	25.50	27.31
2173	NASDAQ	KELYA	Wed, Jan 3, 2001	24.00	25.50	24.00	25.44
2172	NASDAQ	KELYA	Tue, Jan 2, 2001	24.19	25.00	22.69	24.56
2171	NASDAQ	KELYA	Fri, Dec 29, 2000	24.38	25.13	23.19	23.63
2170	NASDAQ	KELYA	Thu, Dec 28, 2000	23.44	24.56	22.63	24.44
2169	NASDAQ	KELYA	Wed, Dec 27, 2000	22.75	23.00	22.75	23.00
2168	NASDAQ	KELYA	Tue, Dec 26, 2000	24.00	24.31	22.50	22.50
2167	NASDAQ	KELYA	Fri, Dec 22, 2000	23.81	24.81	23.63	24.00
2166	NASDAQ	KELYA	Thu, Dec 21, 2000	23.50	24.50	23.08	23.19
2165	NASDAQ	KELYA	Wed, Dec 20, 2000	22.48	23.75	22.25	23.63
2164	NASDAQ	KELYA	Tue, Dec 19, 2000	22.63	24.00	22.63	23.75
2163	NASDAQ	KELYA	Mon, Dec 18, 2000	22.31	22.50	22.00	22.50
2162	NASDAQ	KELYA	Fri, Dec 15, 2000	22.88	23.81	21.13	22.13
2161	NASDAQ	KELYA	Thu, Dec 14, 2000	23.94	24.50	23.00	24.25
2160	NASDAQ	KELYA	Wed, Dec 13, 2000	24.25	25.19	23.25	23.44
2159	NASDAQ	KELYA	Tue, Dec 12, 2000	26.81	26.81	24.50	24.56
2158	NASDAQ	KELYA	Mon, Dec 11, 2000	26.56	27.44	26.19	26.75
2157	NASDAQ	KELYA	Fri, Dec 8, 2000	25.00	29.00	24.81	28.75
2156	NASDAQ	KELYA	Thu, Dec 7, 2000	24.75	25.13	24.25	24.94
2155	NASDAQ	KELYA	Wed, Dec 6, 2000	23.56	25.00	23.56	24.56
2154	NASDAQ	KELYA	Tue, Dec 5, 2000	24.00	24.00	23.31	23.45
2153	NASDAQ	KELYA	Mon, Dec 4, 2000	23.81	24.00	23.38	24.00
2152	NASDAQ	KELYA	Fri, Dec 1, 2000	24.06	24.81	23.67	23.94
2151	NASDAQ	KELYA	Thu, Nov 30, 2000	23.63	24.50	23.38	23.63
2150	NASDAQ	KELYA	Wed, Nov 29, 2000	23.50	24.13	22.94	23.38
2149	NASDAQ	KELYA	Tue, Nov 28, 2000	24.72	24.88	23.38	23.38
2148	NASDAQ	KELYA	Mon, Nov 27, 2000	23.38	24.63	23.38	24.13
2147	NASDAQ	KELYA	Fri, Nov 24, 2000	24.00	24.50	23.75	24.38
2146	NASDAQ	KELYA	Wed, Nov 22, 2000	23.50	24.13	23.25	24.06
2145	NASDAQ	KELYA	Tue, Nov 21, 2000	23.31	24.13	22.52	23.75
2144	NASDAQ	KELYA	Mon, Nov 20, 2000	21.75	23.25	21.75	23.13
2143	NASDAQ	KELYA	Fri, Nov 17, 2000	22.38	22.94	21.50	21.56
2142	NASDAQ	KELYA	Thu, Nov 16, 2000	22.94	22.94	22.25	22.25
2141	NASDAQ	KELYA	Wed, Nov 15, 2000	22.50	23.00	22.50	22.94
2140	NASDAQ	KELYA	Tue, Nov 14, 2000	23.00	23.00	22.50	22.56
2139	NASDAQ	KELYA	Mon, Nov 13, 2000	22.52	23.25	22.52	22.81
2138	NASDAQ	KELYA	Fri, Nov 10, 2000	23.19	23.31	22.50	22.50
2137	NASDAQ	KELYA	Thu, Nov 9, 2000	23.19	23.38	22.50	23.19
2136	NASDAQ	KELYA	Wed, Nov 8, 2000	22.81	23.44	22.81	23.19
2135	NASDAQ	KELYA	Tue, Nov 7, 2000	23.50	23.50	22.56	22.69
2134	NASDAQ	KELYA	Mon, Nov 6, 2000	23.25	23.63	22.75	22.75
2133	NASDAQ	KELYA	Fri, Nov 3, 2000	22.27	23.50	22.27	23.25
2132	NASDAQ	KELYA	Thu, Nov 2, 2000	22.50	22.63	22.25	22.63
2131	NASDAQ	KELYA	Wed, Nov 1, 2000	22.30	22.44	22.19	22.19
2130	NASDAQ	KELYA	Tue, Oct 31, 2000	22.50	22.50	22.13	22.19
2129	NASDAQ	KELYA	Mon, Oct 30, 2000	22.13	22.50	22.13	22.19
2128	NASDAQ	KELYA	Fri, Oct 27, 2000	22.00	22.69	22.00	22.19
2127	NASDAQ	KELYA	Thu, Oct 26, 2000	22.69	22.69	22.13	22.63
2126	NASDAQ	KELYA	Wed, Oct 25, 2000	22.31	22.88	22.00	22.13
2125	NASDAQ	KELYA	Tue, Oct 24, 2000	22.38	22.63	22.19	22.44
2124	NASDAQ	KELYA	Mon, Oct 23, 2000	22.41	22.56	22.13	22.19
2123	NASDAQ	KELYA	Fri, Oct 20, 2000	22.22	22.50	22.22	22.31
2122	NASDAQ	KELYA	Thu, Oct 19, 2000	22.25	22.31	21.69	22.31
2121	NASDAQ	KELYA	Wed, Oct 18, 2000	22.19	22.88	21.88	22.25
2120	NASDAQ	KELYA	Tue, Oct 17, 2000	22.00	22.56	21.63	22.56
2119	NASDAQ	KELYA	Mon, Oct 16, 2000	22.13	23.00	22.00	22.00
2118	NASDAQ	KELYA	Fri, Oct 13, 2000	21.13	22.63	20.50	22.50
2117	NASDAQ	KELYA	Thu, Oct 12, 2000	21.38	21.50	20.50	20.94
2116	NASDAQ	KELYA	Wed, Oct 11, 2000	22.38	22.56	20.25	21.25
2115	NASDAQ	KELYA	Tue, Oct 10, 2000	22.56	23.06	22.50	22.50
2114	NASDAQ	KELYA	Mon, Oct 9, 2000	23.19	23.19	22.63	22.63
2113	NASDAQ	KELYA	Fri, Oct 6, 2000	23.25	23.63	23.00	23.19
2112	NASDAQ	KELYA	Thu, Oct 5, 2000	23.25	23.25	23.00	23.09
2111	NASDAQ	KELYA	Wed, Oct 4, 2000	23.00	23.75	23.00	23.56
2110	NASDAQ	KELYA	Tue, Oct 3, 2000	23.00	23.50	23.00	23.31
2109	NASDAQ	KELYA	Mon, Oct 2, 2000	23.69	23.88	23.00	23.50
2108	NASDAQ	KELYA	Fri, Sep 29, 2000	23.56	23.94	22.69	23.63
2107	NASDAQ	KELYA	Thu, Sep 28, 2000	23.25	23.69	22.88	23.50
2106	NASDAQ	KELYA	Wed, Sep 27, 2000	22.72	23.06	22.50	22.69
2105	NASDAQ	KELYA	Tue, Sep 26, 2000	22.81	23.19	22.50	22.50
2104	NASDAQ	KELYA	Mon, Sep 25, 2000	23.03	23.19	23.00	23.19
2103	NASDAQ	KELYA	Fri, Sep 22, 2000	22.38	23.06	22.38	23.06
2102	NASDAQ	KELYA	Thu, Sep 21, 2000	22.63	23.00	22.63	22.75
2101	NASDAQ	KELYA	Wed, Sep 20, 2000	22.34	23.00	22.34	22.50
2100	NASDAQ	KELYA	Tue, Sep 19, 2000	22.31	22.81	22.31	22.75
2099	NASDAQ	KELYA	Mon, Sep 18, 2000	22.75	22.75	22.31	22.63
2098	NASDAQ	KELYA	Fri, Sep 15, 2000	22.88	22.88	22.13	22.63
2097	NASDAQ	KELYA	Thu, Sep 14, 2000	22.63	22.75	22.50	22.50
2096	NASDAQ	KELYA	Wed, Sep 13, 2000	22.56	22.88	22.50	22.69
2095	NASDAQ	KELYA	Tue, Sep 12, 2000	22.50	22.56	22.50	22.56
2094	NASDAQ	KELYA	Mon, Sep 11, 2000	22.47	22.56	22.44	22.56
2093	NASDAQ	KELYA	Fri, Sep 8, 2000	23.00	23.25	22.25	22.44
2092	NASDAQ	KELYA	Thu, Sep 7, 2000	22.44	23.44	22.44	23.25
2091	NASDAQ	KELYA	Wed, Sep 6, 2000	22.50	22.81	22.25	22.63
2090	NASDAQ	KELYA	Tue, Sep 5, 2000	22.56	22.75	22.31	22.50
2089	NASDAQ	KELYA	Fri, Sep 1, 2000	23.13	23.13	22.25	22.89
2088	NASDAQ	KELYA	Thu, Aug 31, 2000	23.13	23.25	22.75	23.13
2087	NASDAQ	KELYA	Wed, Aug 30, 2000	23.38	23.38	22.94	23.19
2086	NASDAQ	KELYA	Tue, Aug 29, 2000	23.25	23.38	22.88	23.31
2085	NASDAQ	KELYA	Mon, Aug 28, 2000	23.19	23.25	22.69	22.69
2084	NASDAQ	KELYA	Fri, Aug 25, 2000	23.06	23.50	23.06	23.38
2083	NASDAQ	KELYA	Thu, Aug 24, 2000	23.00	23.50	23.00	23.50
2082	NASDAQ	KELYA	Wed, Aug 23, 2000	23.13	23.25	23.06	23.25
2081	NASDAQ	KELYA	Tue, Aug 22, 2000	23.56	23.56	23.00	23.13
2080	NASDAQ	KELYA	Mon, Aug 21, 2000	23.00	23.56	23.00	23.56
2079	NASDAQ	KELYA	Fri, Aug 18, 2000	23.44	23.63	23.06	23.25
2078	NASDAQ	KELYA	Thu, Aug 17, 2000	23.78	23.78	23.19	23.44
2077	NASDAQ	KELYA	Wed, Aug 16, 2000	23.38	23.94	23.19	23.94
2076	NASDAQ	KELYA	Tue, Aug 15, 2000	24.25	24.75	22.69	22.80
2075	NASDAQ	KELYA	Mon, Aug 14, 2000	23.50	24.81	23.50	24.81
2074	NASDAQ	KELYA	Fri, Aug 11, 2000	23.19	23.69	22.88	23.69
2073	NASDAQ	KELYA	Thu, Aug 10, 2000	23.00	23.38	22.81	23.06
2072	NASDAQ	KELYA	Wed, Aug 9, 2000	22.66	23.19	22.66	23.00
2071	NASDAQ	KELYA	Tue, Aug 8, 2000	23.38	23.75	22.81	22.84
2070	NASDAQ	KELYA	Mon, Aug 7, 2000	24.25	24.81	22.81	23.44
2069	NASDAQ	KELYA	Fri, Aug 4, 2000	24.69	24.72	24.50	24.50
2068	NASDAQ	KELYA	Thu, Aug 3, 2000	24.44	24.88	23.88	24.69
2067	NASDAQ	KELYA	Wed, Aug 2, 2000	22.75	24.38	22.75	24.19
2066	NASDAQ	KELYA	Tue, Aug 1, 2000	22.88	23.67	22.88	23.50
2065	NASDAQ	KELYA	Mon, Jul 31, 2000	23.00	23.19	22.88	23.19
2064	NASDAQ	KELYA	Fri, Jul 28, 2000	23.75	23.75	22.69	22.75
2063	NASDAQ	KELYA	Thu, Jul 27, 2000	23.25	23.38	22.88	23.00
2062	NASDAQ	KELYA	Wed, Jul 26, 2000	23.53	23.81	23.00	23.00
2061	NASDAQ	KELYA	Tue, Jul 25, 2000	24.25	24.25	23.25	23.38
2060	NASDAQ	KELYA	Mon, Jul 24, 2000	24.94	24.94	23.25	23.38
2059	NASDAQ	KELYA	Fri, Jul 21, 2000	26.25	26.25	24.00	24.25
2058	NASDAQ	KELYA	Thu, Jul 20, 2000	24.50	26.69	23.75	26.25
2057	NASDAQ	KELYA	Wed, Jul 19, 2000	25.00	25.00	24.00	24.00
2056	NASDAQ	KELYA	Tue, Jul 18, 2000	25.38	26.25	25.25	25.56
2055	NASDAQ	KELYA	Mon, Jul 17, 2000	25.25	26.63	25.25	26.56
2054	NASDAQ	KELYA	Fri, Jul 14, 2000	26.31	26.88	25.25	25.25
2053	NASDAQ	KELYA	Thu, Jul 13, 2000	25.63	26.88	25.63	26.75
2052	NASDAQ	KELYA	Wed, Jul 12, 2000	25.00	26.50	25.00	25.44
2051	NASDAQ	KELYA	Tue, Jul 11, 2000	24.75	25.50	24.25	25.31
2050	NASDAQ	KELYA	Mon, Jul 10, 2000	23.44	24.88	23.06	24.88
2049	NASDAQ	KELYA	Fri, Jul 7, 2000	22.88	23.59	22.63	22.63
2048	NASDAQ	KELYA	Thu, Jul 6, 2000	23.06	23.50	22.94	23.25
2047	NASDAQ	KELYA	Wed, Jul 5, 2000	23.25	23.50	22.63	22.63
2046	NASDAQ	KELYA	Mon, Jul 3, 2000	23.13	23.19	22.88	23.00
2045	NASDAQ	KELYA	Fri, Jun 30, 2000	22.25	23.63	22.06	23.13
2044	NASDAQ	KELYA	Thu, Jun 29, 2000	23.38	23.38	22.50	22.56
2043	NASDAQ	KELYA	Wed, Jun 28, 2000	22.94	23.38	22.94	23.06
2042	NASDAQ	KELYA	Tue, Jun 27, 2000	23.00	23.50	22.81	22.94
2041	NASDAQ	KELYA	Mon, Jun 26, 2000	22.66	23.25	22.63	23.19
2040	NASDAQ	KELYA	Fri, Jun 23, 2000	23.06	23.19	23.00	23.00
2039	NASDAQ	KELYA	Thu, Jun 22, 2000	22.94	23.25	22.88	23.00
2038	NASDAQ	KELYA	Wed, Jun 21, 2000	23.88	24.00	22.81	22.94
2037	NASDAQ	KELYA	Tue, Jun 20, 2000	23.75	24.00	23.25	23.50
2036	NASDAQ	KELYA	Mon, Jun 19, 2000	23.75	24.38	23.75	24.38
2035	NASDAQ	KELYA	Fri, Jun 16, 2000	24.25	24.56	23.75	23.75
2034	NASDAQ	KELYA	Thu, Jun 15, 2000	22.78	24.38	22.63	24.22
2033	NASDAQ	KELYA	Wed, Jun 14, 2000	23.00	23.00	22.63	22.81
2032	NASDAQ	KELYA	Tue, Jun 13, 2000	22.88	23.31	22.63	22.88
2031	NASDAQ	KELYA	Mon, Jun 12, 2000	23.25	23.63	22.63	22.69
2030	NASDAQ	KELYA	Fri, Jun 9, 2000	22.94	23.00	22.63	22.86
2029	NASDAQ	KELYA	Thu, Jun 8, 2000	23.38	23.38	23.00	23.00
2028	NASDAQ	KELYA	Wed, Jun 7, 2000	24.00	24.00	22.81	23.13
2027	NASDAQ	KELYA	Tue, Jun 6, 2000	23.81	24.25	23.81	23.88
2026	NASDAQ	KELYA	Mon, Jun 5, 2000	24.00	24.03	23.50	23.69
2025	NASDAQ	KELYA	Fri, Jun 2, 2000	24.22	24.63	23.75	24.00
2024	NASDAQ	KELYA	Thu, Jun 1, 2000	23.38	24.31	23.25	24.19
2023	NASDAQ	KELYA	Wed, May 31, 2000	24.22	24.22	23.00	23.00
2022	NASDAQ	KELYA	Tue, May 30, 2000	23.81	24.06	22.88	23.98
2021	NASDAQ	KELYA	Fri, May 26, 2000	24.00	24.50	22.94	24.25
2020	NASDAQ	KELYA	Thu, May 25, 2000	24.00	24.75	24.00	24.56
2019	NASDAQ	KELYA	Wed, May 24, 2000	24.56	24.63	23.56	24.19
2018	NASDAQ	KELYA	Tue, May 23, 2000	24.31	24.75	23.25	24.17
2017	NASDAQ	KELYA	Mon, May 22, 2000	22.97	24.75	22.81	24.75
2016	NASDAQ	KELYA	Fri, May 19, 2000	23.25	23.50	23.00	23.00
2015	NASDAQ	KELYA	Thu, May 18, 2000	23.63	23.63	23.25	23.25
2014	NASDAQ	KELYA	Wed, May 17, 2000	23.75	25.00	22.81	23.88
2013	NASDAQ	KELYA	Tue, May 16, 2000	24.63	25.00	24.63	25.00
2012	NASDAQ	KELYA	Mon, May 15, 2000	24.88	25.00	23.88	24.50
2011	NASDAQ	KELYA	Fri, May 12, 2000	24.44	24.69	23.63	24.38
2010	NASDAQ	KELYA	Thu, May 11, 2000	23.56	24.75	23.56	23.75
2009	NASDAQ	KELYA	Wed, May 10, 2000	23.88	24.50	23.50	24.50
2008	NASDAQ	KELYA	Tue, May 9, 2000	23.44	24.50	22.88	24.44
2007	NASDAQ	KELYA	Mon, May 8, 2000	22.88	23.30	22.63	23.00
2006	NASDAQ	KELYA	Fri, May 5, 2000	23.44	23.63	23.00	23.19
2005	NASDAQ	KELYA	Thu, May 4, 2000	22.56	23.50	22.31	23.19
2004	NASDAQ	KELYA	Wed, May 3, 2000	22.50	22.94	22.25	22.31
2003	NASDAQ	KELYA	Tue, May 2, 2000	23.88	23.88	22.50	22.75
2002	NASDAQ	KELYA	Mon, May 1, 2000	23.50	24.19	23.00	23.56
2001	NASDAQ	KELYA	Fri, Apr 28, 2000	23.63	23.81	23.38	23.56
2000	NASDAQ	KELYA	Thu, Apr 27, 2000	23.56	23.56	23.13	23.31
1999	NASDAQ	KELYA	Wed, Apr 26, 2000	23.75	24.75	23.00	23.25
1998	NASDAQ	KELYA	Tue, Apr 25, 2000	24.25	24.56	23.50	23.63
1997	NASDAQ	KELYA	Mon, Apr 24, 2000	23.69	24.25	23.00	24.25
1996	NASDAQ	KELYA	Thu, Apr 20, 2000	23.31	23.75	22.88	23.00
1995	NASDAQ	KELYA	Wed, Apr 19, 2000	23.50	24.00	22.88	22.88
1994	NASDAQ	KELYA	Tue, Apr 18, 2000	24.00	24.25	22.38	24.00
1993	NASDAQ	KELYA	Mon, Apr 17, 2000	23.63	24.13	22.75	24.13
1992	NASDAQ	KELYA	Fri, Apr 14, 2000	23.88	24.44	23.69	24.00
1991	NASDAQ	KELYA	Thu, Apr 13, 2000	24.00	24.41	23.88	24.25
1990	NASDAQ	KELYA	Wed, Apr 12, 2000	24.06	24.50	24.06	24.19
1989	NASDAQ	KELYA	Tue, Apr 11, 2000	24.06	24.50	24.00	24.13
1988	NASDAQ	KELYA	Mon, Apr 10, 2000	24.00	24.50	24.00	24.25
1987	NASDAQ	KELYA	Fri, Apr 7, 2000	24.50	24.50	23.88	24.06
1986	NASDAQ	KELYA	Thu, Apr 6, 2000	23.75	24.50	23.75	24.50
1985	NASDAQ	KELYA	Wed, Apr 5, 2000	23.19	24.38	23.00	23.38
1984	NASDAQ	KELYA	Tue, Apr 4, 2000	23.63	24.25	22.81	22.94
1983	NASDAQ	KELYA	Mon, Apr 3, 2000	23.25	24.44	23.13	23.63
1982	NASDAQ	KELYA	Fri, Mar 31, 2000	24.44	24.44	23.56	23.94
1981	NASDAQ	KELYA	Thu, Mar 30, 2000	23.50	24.06	23.50	23.88
1980	NASDAQ	KELYA	Wed, Mar 29, 2000	23.39	23.66	23.13	23.19
1979	NASDAQ	KELYA	Tue, Mar 28, 2000	24.00	24.00	23.38	23.38
1978	NASDAQ	KELYA	Mon, Mar 27, 2000	23.84	23.94	23.63	23.75
1977	NASDAQ	KELYA	Fri, Mar 24, 2000	23.63	24.00	23.63	23.75
1976	NASDAQ	KELYA	Thu, Mar 23, 2000	24.00	24.06	23.75	24.00
1975	NASDAQ	KELYA	Wed, Mar 22, 2000	23.75	24.00	23.56	23.63
1974	NASDAQ	KELYA	Tue, Mar 21, 2000	24.13	24.44	23.56	23.63
1973	NASDAQ	KELYA	Mon, Mar 20, 2000	25.00	25.50	24.00	24.13
1972	NASDAQ	KELYA	Fri, Mar 17, 2000	23.75	25.19	23.75	24.69
1971	NASDAQ	KELYA	Thu, Mar 16, 2000	24.06	25.38	23.88	25.06
1970	NASDAQ	KELYA	Wed, Mar 15, 2000	23.94	24.13	23.88	24.06
1969	NASDAQ	KELYA	Tue, Mar 14, 2000	23.88	24.13	23.88	24.00
1968	NASDAQ	KELYA	Mon, Mar 13, 2000	23.56	23.88	23.50	23.81
1967	NASDAQ	KELYA	Fri, Mar 10, 2000	23.38	23.63	23.25	23.63
1966	NASDAQ	KELYA	Thu, Mar 9, 2000	23.63	23.63	23.25	23.63
1965	NASDAQ	KELYA	Wed, Mar 8, 2000	23.75	24.00	23.38	23.50
1964	NASDAQ	KELYA	Tue, Mar 7, 2000	23.75	24.19	23.75	23.75
1963	NASDAQ	KELYA	Mon, Mar 6, 2000	23.78	24.05	23.56	23.75
1962	NASDAQ	KELYA	Fri, Mar 3, 2000	23.94	24.06	23.38	23.88
1961	NASDAQ	KELYA	Thu, Mar 2, 2000	23.88	24.06	23.88	24.06
1960	NASDAQ	KELYA	Wed, Mar 1, 2000	24.19	24.38	23.75	24.13
1959	NASDAQ	KELYA	Tue, Feb 29, 2000	24.13	24.63	23.75	24.06
1958	NASDAQ	KELYA	Mon, Feb 28, 2000	24.00	24.31	23.88	24.06
1957	NASDAQ	KELYA	Fri, Feb 25, 2000	24.00	24.06	23.88	24.06
1956	NASDAQ	KELYA	Thu, Feb 24, 2000	24.13	24.13	24.00	24.00
1955	NASDAQ	KELYA	Wed, Feb 23, 2000	24.00	24.25	23.94	24.00
1954	NASDAQ	KELYA	Tue, Feb 22, 2000	24.00	24.13	23.88	24.03
1953	NASDAQ	KELYA	Fri, Feb 18, 2000	24.50	24.56	24.00	24.00
1952	NASDAQ	KELYA	Thu, Feb 17, 2000	24.88	25.00	24.13	24.38
1951	NASDAQ	KELYA	Wed, Feb 16, 2000	24.63	24.88	23.25	24.38
1950	NASDAQ	KELYA	Tue, Feb 15, 2000	24.38	24.44	23.63	24.13
1949	NASDAQ	KELYA	Mon, Feb 14, 2000	24.25	25.31	23.81	25.19
1948	NASDAQ	KELYA	Fri, Feb 11, 2000	25.00	25.38	24.25	24.38
1947	NASDAQ	KELYA	Thu, Feb 10, 2000	24.75	25.75	24.75	25.00
1946	NASDAQ	KELYA	Wed, Feb 9, 2000	25.91	26.00	24.75	24.88
1945	NASDAQ	KELYA	Tue, Feb 8, 2000	25.50	26.25	25.31	25.81
1944	NASDAQ	KELYA	Mon, Feb 7, 2000	25.25	25.50	25.25	25.50
1943	NASDAQ	KELYA	Fri, Feb 4, 2000	25.25	25.38	25.25	25.38
1942	NASDAQ	KELYA	Thu, Feb 3, 2000	25.13	25.38	25.06	25.38
1941	NASDAQ	KELYA	Wed, Feb 2, 2000	25.13	25.50	25.13	25.13
1940	NASDAQ	KELYA	Tue, Feb 1, 2000	25.25	25.50	24.75	25.38
1939	NASDAQ	KELYA	Mon, Jan 31, 2000	25.25	25.56	23.50	25.25
1938	NASDAQ	KELYA	Fri, Jan 28, 2000	24.50	25.25	24.50	25.00
1937	NASDAQ	KELYA	Thu, Jan 27, 2000	23.25	24.56	23.13	24.56
1936	NASDAQ	KELYA	Wed, Jan 26, 2000	23.63	24.25	23.00	23.25
1935	NASDAQ	KELYA	Tue, Jan 25, 2000	24.25	24.25	23.38	23.44
1934	NASDAQ	KELYA	Mon, Jan 24, 2000	25.00	25.25	24.31	24.50
1933	NASDAQ	KELYA	Fri, Jan 21, 2000	25.16	25.25	25.00	25.00
1932	NASDAQ	KELYA	Thu, Jan 20, 2000	24.00	25.25	24.00	25.25
1931	NASDAQ	KELYA	Wed, Jan 19, 2000	25.00	25.00	24.00	24.63
1930	NASDAQ	KELYA	Tue, Jan 18, 2000	24.31	24.75	24.00	24.44
1929	NASDAQ	KELYA	Fri, Jan 14, 2000	24.38	25.00	24.25	24.25
1928	NASDAQ	KELYA	Thu, Jan 13, 2000	24.19	25.00	24.00	24.69
1927	NASDAQ	KELYA	Wed, Jan 12, 2000	24.38	24.38	23.50	23.88
1926	NASDAQ	KELYA	Tue, Jan 11, 2000	24.97	24.97	24.19	24.38
1925	NASDAQ	KELYA	Mon, Jan 10, 2000	24.63	25.19	24.50	25.00
1924	NASDAQ	KELYA	Fri, Jan 7, 2000	24.19	24.88	24.19	24.56
1923	NASDAQ	KELYA	Thu, Jan 6, 2000	24.53	24.88	24.06	24.06
1922	NASDAQ	KELYA	Wed, Jan 5, 2000	24.56	24.78	24.19	24.19
1921	NASDAQ	KELYA	Tue, Jan 4, 2000	25.13	25.13	24.56	24.56
1920	NASDAQ	KELYA	Mon, Jan 3, 2000	25.31	25.44	24.88	24.97
1919	NASDAQ	KELYA	Fri, Dec 31, 1999	25.13	25.63	25.13	25.13
1918	NASDAQ	KELYA	Thu, Dec 30, 1999	25.34	25.34	25.00	25.13
1917	NASDAQ	KELYA	Wed, Dec 29, 1999	25.00	25.56	24.94	25.25
1916	NASDAQ	KELYA	Tue, Dec 28, 1999	25.38	25.38	25.00	25.00
1915	NASDAQ	KELYA	Mon, Dec 27, 1999	24.66	25.25	24.63	25.00
1914	NASDAQ	KELYA	Thu, Dec 23, 1999	24.06	24.81	24.00	24.69
1913	NASDAQ	KELYA	Wed, Dec 22, 1999	23.50	24.06	23.38	24.00
1912	NASDAQ	KELYA	Tue, Dec 21, 1999	23.25	23.50	23.13	23.50
1911	NASDAQ	KELYA	Mon, Dec 20, 1999	23.31	23.63	22.88	23.13
1910	NASDAQ	KELYA	Fri, Dec 17, 1999	25.06	25.47	23.25	23.25
1909	NASDAQ	KELYA	Thu, Dec 16, 1999	25.75	25.75	25.19	25.38
1908	NASDAQ	KELYA	Wed, Dec 15, 1999	24.25	25.63	24.13	25.63
1907	NASDAQ	KELYA	Tue, Dec 14, 1999	24.00	24.88	23.88	24.25
1906	NASDAQ	KELYA	Mon, Dec 13, 1999	25.44	25.50	23.88	23.88
1905	NASDAQ	KELYA	Fri, Dec 10, 1999	25.88	26.25	25.38	25.50
1904	NASDAQ	KELYA	Thu, Dec 9, 1999	25.88	26.38	25.88	25.88
1903	NASDAQ	KELYA	Wed, Dec 8, 1999	26.13	26.13	25.88	25.88
1902	NASDAQ	KELYA	Tue, Dec 7, 1999	26.31	26.31	25.75	25.94
1901	NASDAQ	KELYA	Mon, Dec 6, 1999	25.69	26.31	25.25	25.88
1900	NASDAQ	KELYA	Fri, Dec 3, 1999	25.75	25.94	25.13	25.63
1899	NASDAQ	KELYA	Thu, Dec 2, 1999	25.50	25.88	24.63	25.88
1898	NASDAQ	KELYA	Wed, Dec 1, 1999	26.00	26.50	24.94	25.25
1897	NASDAQ	KELYA	Tue, Nov 30, 1999	25.25	26.25	25.13	26.22
1896	NASDAQ	KELYA	Mon, Nov 29, 1999	25.56	26.56	25.25	26.06
1895	NASDAQ	KELYA	Fri, Nov 26, 1999	25.63	25.88	25.56	25.56
1894	NASDAQ	KELYA	Wed, Nov 24, 1999	26.00	26.44	25.63	25.81
1893	NASDAQ	KELYA	Tue, Nov 23, 1999	27.13	27.25	25.88	26.13
1892	NASDAQ	KELYA	Mon, Nov 22, 1999	28.31	28.56	27.00	27.00
1891	NASDAQ	KELYA	Fri, Nov 19, 1999	28.94	29.00	28.00	28.56
1890	NASDAQ	KELYA	Thu, Nov 18, 1999	28.63	29.00	28.63	28.94
1889	NASDAQ	KELYA	Wed, Nov 17, 1999	29.00	29.00	28.63	28.63
1888	NASDAQ	KELYA	Tue, Nov 16, 1999	29.03	29.25	28.38	28.63
1887	NASDAQ	KELYA	Mon, Nov 15, 1999	28.81	29.50	28.50	29.25
1886	NASDAQ	KELYA	Fri, Nov 12, 1999	29.00	29.00	28.81	29.00
1885	NASDAQ	KELYA	Thu, Nov 11, 1999	28.94	29.00	28.63	28.63
1884	NASDAQ	KELYA	Wed, Nov 10, 1999	29.19	29.63	28.63	29.06
1883	NASDAQ	KELYA	Tue, Nov 9, 1999	28.94	29.63	28.81	29.31
1882	NASDAQ	KELYA	Mon, Nov 8, 1999	28.50	29.25	28.50	28.94
1881	NASDAQ	KELYA	Fri, Nov 5, 1999	28.25	29.25	28.25	29.00
1880	NASDAQ	KELYA	Thu, Nov 4, 1999	29.25	29.25	27.88	28.88
1879	NASDAQ	KELYA	Wed, Nov 3, 1999	29.25	29.38	27.88	29.25
1878	NASDAQ	KELYA	Tue, Nov 2, 1999	28.94	29.13	27.75	29.13
1877	NASDAQ	KELYA	Mon, Nov 1, 1999	29.38	29.38	27.94	28.63
1876	NASDAQ	KELYA	Fri, Oct 29, 1999	30.00	30.00	28.88	29.31
1875	NASDAQ	KELYA	Thu, Oct 28, 1999	29.38	29.63	29.00	29.25
1874	NASDAQ	KELYA	Wed, Oct 27, 1999	29.38	30.00	29.38	29.69
1873	NASDAQ	KELYA	Tue, Oct 26, 1999	29.50	30.75	29.38	29.75
1872	NASDAQ	KELYA	Mon, Oct 25, 1999	28.19	30.25	28.00	29.81
1871	NASDAQ	KELYA	Fri, Oct 22, 1999	28.19	28.25	28.00	28.00
1870	NASDAQ	KELYA	Thu, Oct 21, 1999	27.56	28.38	27.31	28.19
1869	NASDAQ	KELYA	Wed, Oct 20, 1999	26.63	27.88	26.50	27.50
1868	NASDAQ	KELYA	Tue, Oct 19, 1999	27.00	27.00	26.63	26.63
1867	NASDAQ	KELYA	Mon, Oct 18, 1999	28.00	28.00	26.13	26.75
1866	NASDAQ	KELYA	Fri, Oct 15, 1999	27.56	27.88	26.56	27.88
1865	NASDAQ	KELYA	Thu, Oct 14, 1999	27.88	27.88	26.63	27.31
1864	NASDAQ	KELYA	Wed, Oct 13, 1999	27.13	27.69	27.00	27.47
1863	NASDAQ	KELYA	Tue, Oct 12, 1999	26.50	27.38	26.13	27.38
1862	NASDAQ	KELYA	Mon, Oct 11, 1999	26.25	27.00	25.94	27.00
1861	NASDAQ	KELYA	Fri, Oct 8, 1999	26.41	26.41	25.94	26.00
1860	NASDAQ	KELYA	Thu, Oct 7, 1999	27.00	27.00	26.13	26.31
1859	NASDAQ	KELYA	Wed, Oct 6, 1999	27.13	27.13	26.00	26.19
1858	NASDAQ	KELYA	Tue, Oct 5, 1999	27.69	27.88	26.81	26.81
1857	NASDAQ	KELYA	Mon, Oct 4, 1999	28.38	28.56	27.81	28.06
1856	NASDAQ	KELYA	Fri, Oct 1, 1999	28.63	29.06	27.75	27.81
1855	NASDAQ	KELYA	Thu, Sep 30, 1999	26.94	30.50	26.13	30.13
1854	NASDAQ	KELYA	Wed, Sep 29, 1999	26.19	26.63	25.75	25.97
1853	NASDAQ	KELYA	Tue, Sep 28, 1999	26.00	26.50	25.38	25.94
1852	NASDAQ	KELYA	Mon, Sep 27, 1999	26.44	27.00	26.00	26.00
1851	NASDAQ	KELYA	Fri, Sep 24, 1999	26.81	27.00	26.50	26.50
1850	NASDAQ	KELYA	Thu, Sep 23, 1999	26.88	27.25	26.50	26.50
1849	NASDAQ	KELYA	Wed, Sep 22, 1999	27.13	27.56	26.88	26.88
1848	NASDAQ	KELYA	Tue, Sep 21, 1999	27.06	27.44	27.06	27.19
1847	NASDAQ	KELYA	Mon, Sep 20, 1999	27.06	27.63	27.06	27.25
1846	NASDAQ	KELYA	Fri, Sep 17, 1999	27.19	27.25	27.00	27.25
1845	NASDAQ	KELYA	Thu, Sep 16, 1999	27.75	27.81	26.81	27.31
1844	NASDAQ	KELYA	Wed, Sep 15, 1999	28.28	28.56	27.75	27.81
1843	NASDAQ	KELYA	Tue, Sep 14, 1999	28.38	28.44	27.88	28.19
1842	NASDAQ	KELYA	Mon, Sep 13, 1999	29.00	29.00	27.63	27.81
1841	NASDAQ	KELYA	Fri, Sep 10, 1999	29.13	29.13	28.50	28.50
1840	NASDAQ	KELYA	Thu, Sep 9, 1999	28.75	29.13	28.13	29.00
1839	NASDAQ	KELYA	Wed, Sep 8, 1999	28.88	29.63	28.75	29.00
1838	NASDAQ	KELYA	Tue, Sep 7, 1999	28.44	29.75	28.13	29.25
1837	NASDAQ	KELYA	Fri, Sep 3, 1999	28.47	29.00	28.31	28.31
1836	NASDAQ	KELYA	Thu, Sep 2, 1999	28.44	28.44	27.63	28.00
1835	NASDAQ	KELYA	Wed, Sep 1, 1999	28.25	28.50	27.13	28.47
1834	NASDAQ	KELYA	Tue, Aug 31, 1999	27.44	28.13	26.75	28.13
1833	NASDAQ	KELYA	Mon, Aug 30, 1999	28.13	28.13	27.38	27.69
1832	NASDAQ	KELYA	Fri, Aug 27, 1999	29.50	29.50	26.75	27.25
1831	NASDAQ	KELYA	Thu, Aug 26, 1999	29.25	29.88	28.56	29.50
1830	NASDAQ	KELYA	Wed, Aug 25, 1999	29.00	29.25	28.50	28.56
1829	NASDAQ	KELYA	Tue, Aug 24, 1999	29.44	29.75	28.75	29.19
1828	NASDAQ	KELYA	Mon, Aug 23, 1999	28.13	30.88	28.13	29.50
1827	NASDAQ	KELYA	Fri, Aug 20, 1999	27.63	28.00	27.25	28.00
1826	NASDAQ	KELYA	Thu, Aug 19, 1999	26.94	27.50	26.88	27.50
1825	NASDAQ	KELYA	Wed, Aug 18, 1999	27.00	27.06	26.88	26.94
1824	NASDAQ	KELYA	Tue, Aug 17, 1999	27.50	28.38	26.88	27.00
1823	NASDAQ	KELYA	Mon, Aug 16, 1999	27.00	27.50	26.88	27.00
1822	NASDAQ	KELYA	Fri, Aug 13, 1999	27.38	27.75	27.00	27.00
1821	NASDAQ	KELYA	Thu, Aug 12, 1999	27.44	28.25	27.38	27.88
1820	NASDAQ	KELYA	Wed, Aug 11, 1999	27.88	28.25	26.63	28.25
1819	NASDAQ	KELYA	Tue, Aug 10, 1999	28.25	28.81	26.56	27.00
1818	NASDAQ	KELYA	Mon, Aug 9, 1999	29.38	29.44	28.25	28.25
1817	NASDAQ	KELYA	Fri, Aug 6, 1999	30.00	30.06	29.38	29.44
1816	NASDAQ	KELYA	Thu, Aug 5, 1999	30.25	30.38	29.56	30.38
1815	NASDAQ	KELYA	Wed, Aug 4, 1999	30.75	30.75	30.25	30.50
1814	NASDAQ	KELYA	Tue, Aug 3, 1999	29.75	30.94	29.75	30.94
1813	NASDAQ	KELYA	Mon, Aug 2, 1999	30.50	31.00	29.56	30.06
1812	NASDAQ	KELYA	Fri, Jul 30, 1999	30.06	31.00	29.75	30.81
1811	NASDAQ	KELYA	Thu, Jul 29, 1999	29.88	31.00	29.88	30.00
1810	NASDAQ	KELYA	Wed, Jul 28, 1999	30.94	31.06	30.00	31.06
1809	NASDAQ	KELYA	Tue, Jul 27, 1999	29.50	31.25	29.50	31.00
1808	NASDAQ	KELYA	Mon, Jul 26, 1999	31.50	31.50	29.50	29.69
1807	NASDAQ	KELYA	Fri, Jul 23, 1999	31.44	31.56	31.13	31.28
1806	NASDAQ	KELYA	Thu, Jul 22, 1999	30.25	31.63	30.00	31.63
1805	NASDAQ	KELYA	Wed, Jul 21, 1999	29.50	30.44	29.13	30.44
1804	NASDAQ	KELYA	Tue, Jul 20, 1999	29.38	29.38	29.13	29.13
1803	NASDAQ	KELYA	Mon, Jul 19, 1999	29.25	29.75	29.06	29.63
1802	NASDAQ	KELYA	Fri, Jul 16, 1999	28.94	29.38	28.75	29.22
1801	NASDAQ	KELYA	Thu, Jul 15, 1999	28.25	29.00	27.59	28.50
1800	NASDAQ	KELYA	Wed, Jul 14, 1999	28.63	28.63	28.00	28.19
1799	NASDAQ	KELYA	Tue, Jul 13, 1999	28.88	29.41	27.94	28.25
1798	NASDAQ	KELYA	Mon, Jul 12, 1999	30.63	30.63	29.38	29.38
1797	NASDAQ	KELYA	Fri, Jul 9, 1999	30.63	30.81	29.81	30.25
1796	NASDAQ	KELYA	Thu, Jul 8, 1999	28.25	30.63	28.25	30.63
1795	NASDAQ	KELYA	Wed, Jul 7, 1999	28.75	28.81	28.25	28.75
1794	NASDAQ	KELYA	Tue, Jul 6, 1999	31.25	31.50	28.50	28.50
1793	NASDAQ	KELYA	Fri, Jul 2, 1999	31.88	32.38	31.50	31.50
1792	NASDAQ	KELYA	Thu, Jul 1, 1999	32.00	32.25	31.38	32.06
1791	NASDAQ	KELYA	Wed, Jun 30, 1999	30.25	32.50	30.25	32.13
1790	NASDAQ	KELYA	Tue, Jun 29, 1999	28.91	30.63	28.91	30.63
1789	NASDAQ	KELYA	Mon, Jun 28, 1999	27.38	29.19	27.00	29.19
1788	NASDAQ	KELYA	Fri, Jun 25, 1999	27.13	28.00	27.13	27.38
1787	NASDAQ	KELYA	Thu, Jun 24, 1999	27.38	27.88	26.50	27.75
1786	NASDAQ	KELYA	Wed, Jun 23, 1999	27.00	27.75	27.00	27.63
1785	NASDAQ	KELYA	Tue, Jun 22, 1999	27.88	27.88	26.88	27.75
1784	NASDAQ	KELYA	Mon, Jun 21, 1999	27.00	27.88	26.88	27.88
1783	NASDAQ	KELYA	Fri, Jun 18, 1999	27.50	27.63	26.86	27.00
1782	NASDAQ	KELYA	Thu, Jun 17, 1999	28.25	28.38	26.63	26.88
1781	NASDAQ	KELYA	Wed, Jun 16, 1999	28.13	28.13	27.38	27.75
1780	NASDAQ	KELYA	Tue, Jun 15, 1999	28.00	28.13	27.13	27.63
1779	NASDAQ	KELYA	Mon, Jun 14, 1999	28.06	28.25	26.88	27.34
1778	NASDAQ	KELYA	Fri, Jun 11, 1999	28.88	29.00	27.63	27.88
1777	NASDAQ	KELYA	Thu, Jun 10, 1999	29.00	29.25	28.25	28.88
1776	NASDAQ	KELYA	Wed, Jun 9, 1999	28.38	29.56	28.25	29.31
1775	NASDAQ	KELYA	Tue, Jun 8, 1999	28.50	29.13	27.88	29.13
1774	NASDAQ	KELYA	Mon, Jun 7, 1999	27.91	28.00	27.63	27.88
1773	NASDAQ	KELYA	Fri, Jun 4, 1999	28.13	28.63	28.13	28.50
1772	NASDAQ	KELYA	Thu, Jun 3, 1999	29.13	29.13	28.13	28.81
1771	NASDAQ	KELYA	Wed, Jun 2, 1999	28.38	29.38	28.25	28.69
1770	NASDAQ	KELYA	Tue, Jun 1, 1999	29.50	29.75	28.50	28.75
1769	NASDAQ	KELYA	Fri, May 28, 1999	27.88	29.75	27.88	29.00
1768	NASDAQ	KELYA	Thu, May 27, 1999	28.00	28.50	27.50	28.44
1767	NASDAQ	KELYA	Wed, May 26, 1999	28.00	28.00	27.00	27.75
1766	NASDAQ	KELYA	Tue, May 25, 1999	27.50	28.25	26.88	28.25
1765	NASDAQ	KELYA	Mon, May 24, 1999	26.88	27.88	26.50	26.88
1764	NASDAQ	KELYA	Fri, May 21, 1999	26.88	27.13	26.63	27.13
1763	NASDAQ	KELYA	Thu, May 20, 1999	27.38	28.00	26.88	26.88
1762	NASDAQ	KELYA	Wed, May 19, 1999	28.00	28.00	27.25	27.69
1761	NASDAQ	KELYA	Tue, May 18, 1999	26.94	27.81	26.94	27.50
1760	NASDAQ	KELYA	Mon, May 17, 1999	26.88	27.19	26.63	26.94
1759	NASDAQ	KELYA	Fri, May 14, 1999	27.25	27.75	27.00	27.09
1758	NASDAQ	KELYA	Thu, May 13, 1999	27.81	28.50	27.69	27.69
1757	NASDAQ	KELYA	Wed, May 12, 1999	27.13	28.13	26.88	28.03
1756	NASDAQ	KELYA	Tue, May 11, 1999	26.88	28.25	26.63	28.25
1755	NASDAQ	KELYA	Mon, May 10, 1999	28.25	28.25	26.75	26.75
1754	NASDAQ	KELYA	Fri, May 7, 1999	26.38	28.19	26.38	28.19
1753	NASDAQ	KELYA	Thu, May 6, 1999	26.75	27.13	26.38	26.78
1752	NASDAQ	KELYA	Wed, May 5, 1999	27.38	27.38	26.75	27.13
1751	NASDAQ	KELYA	Tue, May 4, 1999	25.00	27.38	25.00	27.38
1750	NASDAQ	KELYA	Mon, May 3, 1999	25.63	25.63	25.00	25.38
1749	NASDAQ	KELYA	Fri, Apr 30, 1999	25.88	25.88	25.25	25.31
1748	NASDAQ	KELYA	Thu, Apr 29, 1999	26.00	26.50	25.25	25.38
1747	NASDAQ	KELYA	Wed, Apr 28, 1999	26.13	26.13	25.63	25.63
1746	NASDAQ	KELYA	Tue, Apr 27, 1999	26.13	26.13	25.63	25.75
1745	NASDAQ	KELYA	Mon, Apr 26, 1999	25.63	26.00	25.63	25.88
1744	NASDAQ	KELYA	Fri, Apr 23, 1999	26.13	26.13	25.50	25.75
1743	NASDAQ	KELYA	Thu, Apr 22, 1999	26.13	26.13	25.63	25.75
1742	NASDAQ	KELYA	Wed, Apr 21, 1999	26.69	27.13	26.13	26.13
1741	NASDAQ	KELYA	Tue, Apr 20, 1999	27.75	28.00	26.00	26.19
1740	NASDAQ	KELYA	Mon, Apr 19, 1999	26.50	28.25	26.50	27.63
1739	NASDAQ	KELYA	Fri, Apr 16, 1999	27.75	27.75	26.25	27.00
1738	NASDAQ	KELYA	Thu, Apr 15, 1999	26.75	27.75	26.75	27.63
1737	NASDAQ	KELYA	Wed, Apr 14, 1999	26.00	26.75	26.00	26.75
1736	NASDAQ	KELYA	Tue, Apr 13, 1999	25.88	26.25	25.50	25.50
1735	NASDAQ	KELYA	Mon, Apr 12, 1999	25.00	26.25	25.00	25.63
1734	NASDAQ	KELYA	Fri, Apr 9, 1999	26.38	27.00	25.00	25.13
1733	NASDAQ	KELYA	Thu, Apr 8, 1999	26.44	27.19	26.13	26.75
1732	NASDAQ	KELYA	Wed, Apr 7, 1999	26.69	27.19	26.44	26.44
1731	NASDAQ	KELYA	Tue, Apr 6, 1999	26.50	28.00	26.25	26.69
1730	NASDAQ	KELYA	Mon, Apr 5, 1999	26.38	27.50	26.38	26.75
1729	NASDAQ	KELYA	Thu, Apr 1, 1999	27.00	28.13	25.75	26.75
1728	NASDAQ	KELYA	Wed, Mar 31, 1999	25.00	27.75	24.88	27.75
1727	NASDAQ	KELYA	Tue, Mar 30, 1999	25.50	25.69	25.00	25.38
1726	NASDAQ	KELYA	Mon, Mar 29, 1999	25.50	25.88	25.50	25.50
1725	NASDAQ	KELYA	Fri, Mar 26, 1999	25.75	26.00	25.50	25.50
1724	NASDAQ	KELYA	Thu, Mar 25, 1999	26.00	26.00	25.75	26.00
1723	NASDAQ	KELYA	Wed, Mar 24, 1999	25.50	26.00	25.50	26.00
1722	NASDAQ	KELYA	Tue, Mar 23, 1999	25.88	26.13	25.50	25.50
1721	NASDAQ	KELYA	Mon, Mar 22, 1999	25.94	26.13	25.88	26.00
1720	NASDAQ	KELYA	Fri, Mar 19, 1999	25.75	26.00	25.75	26.00
1719	NASDAQ	KELYA	Thu, Mar 18, 1999	26.50	26.50	25.81	26.00
1718	NASDAQ	KELYA	Wed, Mar 17, 1999	26.00	26.50	26.00	26.00
1717	NASDAQ	KELYA	Tue, Mar 16, 1999	25.81	26.06	25.81	25.88
1716	NASDAQ	KELYA	Mon, Mar 15, 1999	26.00	26.00	25.75	25.94
1715	NASDAQ	KELYA	Fri, Mar 12, 1999	25.25	25.78	25.25	25.78
1714	NASDAQ	KELYA	Thu, Mar 11, 1999	25.38	25.50	25.00	25.50
1713	NASDAQ	KELYA	Wed, Mar 10, 1999	24.75	25.13	24.53	25.00
1712	NASDAQ	KELYA	Tue, Mar 9, 1999	24.75	25.25	24.25	24.50
1711	NASDAQ	KELYA	Mon, Mar 8, 1999	24.63	24.75	24.13	24.25
1710	NASDAQ	KELYA	Fri, Mar 5, 1999	25.00	25.00	24.50	24.63
1709	NASDAQ	KELYA	Thu, Mar 4, 1999	24.38	25.00	24.38	24.81
1708	NASDAQ	KELYA	Wed, Mar 3, 1999	26.00	26.03	24.25	24.50
1707	NASDAQ	KELYA	Tue, Mar 2, 1999	25.00	26.50	25.00	26.06
1706	NASDAQ	KELYA	Mon, Mar 1, 1999	25.00	25.75	24.75	25.28
1705	NASDAQ	KELYA	Fri, Feb 26, 1999	25.50	25.88	25.00	25.50
1704	NASDAQ	KELYA	Thu, Feb 25, 1999	25.25	25.88	24.13	25.50
1703	NASDAQ	KELYA	Wed, Feb 24, 1999	27.38	27.38	25.25	25.38
1702	NASDAQ	KELYA	Tue, Feb 23, 1999	26.25	27.38	26.00	26.25
1701	NASDAQ	KELYA	Mon, Feb 22, 1999	25.38	27.00	25.00	26.88
1700	NASDAQ	KELYA	Fri, Feb 19, 1999	25.38	25.38	24.56	25.00
1699	NASDAQ	KELYA	Thu, Feb 18, 1999	25.38	25.38	25.13	25.13
1698	NASDAQ	KELYA	Wed, Feb 17, 1999	26.00	26.00	25.13	25.13
1697	NASDAQ	KELYA	Tue, Feb 16, 1999	25.13	25.88	25.00	25.75
1696	NASDAQ	KELYA	Fri, Feb 12, 1999	26.13	26.13	25.25	25.31
1695	NASDAQ	KELYA	Thu, Feb 11, 1999	26.50	27.25	25.69	26.06
1694	NASDAQ	KELYA	Wed, Feb 10, 1999	27.00	27.09	26.63	26.94
1693	NASDAQ	KELYA	Tue, Feb 9, 1999	26.88	27.13	26.44	26.88
1692	NASDAQ	KELYA	Mon, Feb 8, 1999	27.25	27.38	26.75	26.94
1691	NASDAQ	KELYA	Fri, Feb 5, 1999	27.75	27.75	27.38	27.56
1690	NASDAQ	KELYA	Thu, Feb 4, 1999	27.38	27.75	27.38	27.56
1689	NASDAQ	KELYA	Wed, Feb 3, 1999	27.44	27.63	27.38	27.63
1688	NASDAQ	KELYA	Tue, Feb 2, 1999	27.88	27.88	27.38	27.69
1687	NASDAQ	KELYA	Mon, Feb 1, 1999	26.88	27.88	26.88	27.00
1686	NASDAQ	KELYA	Fri, Jan 29, 1999	27.75	28.13	27.00	27.75
1685	NASDAQ	KELYA	Thu, Jan 28, 1999	28.00	28.13	27.75	28.03
1684	NASDAQ	KELYA	Wed, Jan 27, 1999	28.13	28.13	27.75	27.75
1683	NASDAQ	KELYA	Tue, Jan 26, 1999	28.25	28.25	27.88	28.13
1682	NASDAQ	KELYA	Mon, Jan 25, 1999	28.00	28.38	28.00	28.25
1681	NASDAQ	KELYA	Fri, Jan 22, 1999	28.88	29.00	28.50	28.63
1680	NASDAQ	KELYA	Thu, Jan 21, 1999	28.88	29.00	28.88	29.00
1679	NASDAQ	KELYA	Wed, Jan 20, 1999	29.13	29.25	28.94	29.00
1678	NASDAQ	KELYA	Tue, Jan 19, 1999	29.13	29.13	28.94	29.13
1677	NASDAQ	KELYA	Fri, Jan 15, 1999	29.25	29.25	28.75	29.13
1676	NASDAQ	KELYA	Thu, Jan 14, 1999	29.38	29.69	28.75	29.00
1675	NASDAQ	KELYA	Wed, Jan 13, 1999	28.75	29.75	28.75	29.38
1674	NASDAQ	KELYA	Tue, Jan 12, 1999	29.75	30.50	29.50	29.75
1673	NASDAQ	KELYA	Mon, Jan 11, 1999	30.25	30.50	29.38	29.88
1672	NASDAQ	KELYA	Fri, Jan 8, 1999	31.50	31.50	30.38	30.50
1671	NASDAQ	KELYA	Thu, Jan 7, 1999	30.75	31.50	30.63	31.50
1670	NASDAQ	KELYA	Wed, Jan 6, 1999	31.75	31.75	30.25	31.13
1669	NASDAQ	KELYA	Tue, Jan 5, 1999	32.00	32.13	31.50	31.75
1668	NASDAQ	KELYA	Mon, Jan 4, 1999	31.50	32.50	30.25	32.13
1667	NASDAQ	KELYA	Thu, Dec 31, 1998	30.00	35.13	29.44	31.75
1666	NASDAQ	KELYA	Wed, Dec 30, 1998	29.00	30.00	28.75	30.00
1665	NASDAQ	KELYA	Tue, Dec 29, 1998	28.81	29.00	28.75	29.00
1664	NASDAQ	KELYA	Mon, Dec 28, 1998	29.13	29.13	28.75	29.00
1663	NASDAQ	KELYA	Thu, Dec 24, 1998	28.81	29.13	28.75	28.75
1662	NASDAQ	KELYA	Wed, Dec 23, 1998	29.00	29.00	28.88	29.00
1661	NASDAQ	KELYA	Tue, Dec 22, 1998	28.75	30.00	28.50	28.50
1660	NASDAQ	KELYA	Mon, Dec 21, 1998	30.19	30.19	29.00	29.13
1659	NASDAQ	KELYA	Fri, Dec 18, 1998	28.88	31.38	28.88	29.00
1658	NASDAQ	KELYA	Thu, Dec 17, 1998	28.50	29.25	28.19	29.06
1657	NASDAQ	KELYA	Wed, Dec 16, 1998	27.69	29.00	27.69	27.88
1656	NASDAQ	KELYA	Tue, Dec 15, 1998	26.75	28.38	26.75	27.88
1655	NASDAQ	KELYA	Mon, Dec 14, 1998	28.75	28.75	26.00	27.13
1654	NASDAQ	KELYA	Fri, Dec 11, 1998	28.13	29.00	28.13	28.75
1653	NASDAQ	KELYA	Thu, Dec 10, 1998	29.50	29.50	28.63	29.00
1652	NASDAQ	KELYA	Wed, Dec 9, 1998	27.44	29.38	27.44	29.00
1651	NASDAQ	KELYA	Tue, Dec 8, 1998	27.50	28.00	27.50	27.50
1650	NASDAQ	KELYA	Mon, Dec 7, 1998	28.00	28.00	26.25	27.00
1649	NASDAQ	KELYA	Fri, Dec 4, 1998	29.00	29.00	27.56	27.63
1648	NASDAQ	KELYA	Thu, Dec 3, 1998	29.00	29.00	28.31	28.38
1647	NASDAQ	KELYA	Wed, Dec 2, 1998	28.69	29.00	27.75	28.31
1646	NASDAQ	KELYA	Tue, Dec 1, 1998	29.50	29.50	28.69	28.81
1645	NASDAQ	KELYA	Mon, Nov 30, 1998	32.88	32.88	29.00	29.06
1644	NASDAQ	KELYA	Fri, Nov 27, 1998	32.00	32.88	31.38	31.38
1643	NASDAQ	KELYA	Wed, Nov 25, 1998	31.63	32.75	31.63	32.50
1642	NASDAQ	KELYA	Tue, Nov 24, 1998	32.00	33.00	32.00	32.00
1641	NASDAQ	KELYA	Mon, Nov 23, 1998	33.50	33.50	32.00	32.50
1640	NASDAQ	KELYA	Fri, Nov 20, 1998	34.50	34.63	33.38	33.88
1639	NASDAQ	KELYA	Thu, Nov 19, 1998	33.88	34.88	33.50	34.88
1638	NASDAQ	KELYA	Wed, Nov 18, 1998	32.88	34.31	32.13	34.25
1637	NASDAQ	KELYA	Tue, Nov 17, 1998	31.88	32.88	31.88	32.88
1636	NASDAQ	KELYA	Mon, Nov 16, 1998	32.00	32.63	31.63	32.50
1635	NASDAQ	KELYA	Fri, Nov 13, 1998	31.75	32.25	31.38	31.38
1634	NASDAQ	KELYA	Thu, Nov 12, 1998	31.00	31.56	31.00	31.44
1633	NASDAQ	KELYA	Wed, Nov 11, 1998	31.00	32.00	30.75	31.00
1632	NASDAQ	KELYA	Tue, Nov 10, 1998	31.00	31.88	30.56	30.94
1631	NASDAQ	KELYA	Mon, Nov 9, 1998	31.00	31.50	30.75	30.88
1630	NASDAQ	KELYA	Fri, Nov 6, 1998	31.00	32.25	30.94	31.63
1629	NASDAQ	KELYA	Thu, Nov 5, 1998	33.00	33.88	31.75	32.00
1628	NASDAQ	KELYA	Wed, Nov 4, 1998	32.50	33.75	32.00	33.00
1627	NASDAQ	KELYA	Tue, Nov 3, 1998	33.00	33.00	32.06	32.88
1626	NASDAQ	KELYA	Mon, Nov 2, 1998	30.75	33.00	30.75	33.00
1625	NASDAQ	KELYA	Fri, Oct 30, 1998	30.50	31.50	29.75	31.44
1624	NASDAQ	KELYA	Thu, Oct 29, 1998	29.50	30.50	29.50	30.50
1623	NASDAQ	KELYA	Wed, Oct 28, 1998	29.75	30.75	29.75	30.38
1622	NASDAQ	KELYA	Tue, Oct 27, 1998	31.00	31.38	30.13	30.69
1621	NASDAQ	KELYA	Mon, Oct 26, 1998	30.50	31.50	29.94	31.50
1620	NASDAQ	KELYA	Fri, Oct 23, 1998	29.94	30.50	29.50	30.25
1619	NASDAQ	KELYA	Thu, Oct 22, 1998	30.13	30.50	29.63	29.94
1618	NASDAQ	KELYA	Wed, Oct 21, 1998	29.50	30.38	29.06	29.50
1617	NASDAQ	KELYA	Tue, Oct 20, 1998	27.75	31.25	27.25	29.63
1616	NASDAQ	KELYA	Mon, Oct 19, 1998	25.19	27.88	25.00	26.38
1615	NASDAQ	KELYA	Fri, Oct 16, 1998	25.50	25.75	24.50	25.50
1614	NASDAQ	KELYA	Thu, Oct 15, 1998	25.75	25.88	23.75	24.75
1613	NASDAQ	KELYA	Wed, Oct 14, 1998	25.75	26.50	25.50	25.75
1612	NASDAQ	KELYA	Tue, Oct 13, 1998	26.88	27.13	25.75	26.75
1611	NASDAQ	KELYA	Mon, Oct 12, 1998	27.50	27.50	25.75	27.00
1610	NASDAQ	KELYA	Fri, Oct 9, 1998	26.00	26.50	25.75	26.13
1609	NASDAQ	KELYA	Thu, Oct 8, 1998	27.75	27.75	25.63	27.00
1608	NASDAQ	KELYA	Wed, Oct 7, 1998	28.13	28.38	25.50	27.69
1607	NASDAQ	KELYA	Tue, Oct 6, 1998	29.88	29.88	27.00	27.75
1606	NASDAQ	KELYA	Mon, Oct 5, 1998	30.00	30.25	29.88	29.88
1605	NASDAQ	KELYA	Fri, Oct 2, 1998	30.44	30.44	29.88	30.00
1604	NASDAQ	KELYA	Thu, Oct 1, 1998	31.00	31.75	30.00	30.50
1603	NASDAQ	KELYA	Wed, Sep 30, 1998	29.50	31.38	28.63	31.38
1602	NASDAQ	KELYA	Tue, Sep 29, 1998	28.38	29.25	28.38	29.25
1601	NASDAQ	KELYA	Mon, Sep 28, 1998	29.00	29.00	28.13	29.00
1600	NASDAQ	KELYA	Fri, Sep 25, 1998	28.63	29.00	28.13	28.38
1599	NASDAQ	KELYA	Thu, Sep 24, 1998	28.75	29.00	28.50	28.50
1598	NASDAQ	KELYA	Wed, Sep 23, 1998	28.88	29.13	28.50	29.00
1597	NASDAQ	KELYA	Tue, Sep 22, 1998	28.13	29.13	28.13	28.88
1596	NASDAQ	KELYA	Mon, Sep 21, 1998	28.50	28.63	27.75	28.13
1595	NASDAQ	KELYA	Fri, Sep 18, 1998	27.75	28.56	27.50	28.47
1594	NASDAQ	KELYA	Thu, Sep 17, 1998	27.56	27.56	27.19	27.38
1593	NASDAQ	KELYA	Wed, Sep 16, 1998	27.50	29.00	27.50	29.00
1592	NASDAQ	KELYA	Tue, Sep 15, 1998	28.50	29.00	27.50	28.94
1591	NASDAQ	KELYA	Mon, Sep 14, 1998	27.75	28.50	27.69	28.44
1590	NASDAQ	KELYA	Fri, Sep 11, 1998	28.00	28.00	27.50	27.75
1589	NASDAQ	KELYA	Thu, Sep 10, 1998	28.50	29.88	27.75	28.00
1588	NASDAQ	KELYA	Wed, Sep 9, 1998	30.00	30.00	29.00	29.63
1587	NASDAQ	KELYA	Tue, Sep 8, 1998	29.00	29.75	28.50	29.75
1586	NASDAQ	KELYA	Fri, Sep 4, 1998	28.00	28.88	27.50	28.88
1585	NASDAQ	KELYA	Thu, Sep 3, 1998	27.50	29.25	27.50	28.75
1584	NASDAQ	KELYA	Wed, Sep 2, 1998	27.50	29.25	27.25	29.00
1583	NASDAQ	KELYA	Tue, Sep 1, 1998	25.63	27.50	25.63	27.50
1582	NASDAQ	KELYA	Mon, Aug 31, 1998	28.75	28.75	25.63	25.63
1581	NASDAQ	KELYA	Fri, Aug 28, 1998	28.38	29.00	27.88	28.63
1580	NASDAQ	KELYA	Thu, Aug 27, 1998	29.25	29.88	28.75	28.81
1579	NASDAQ	KELYA	Wed, Aug 26, 1998	29.88	30.13	29.63	29.75
1578	NASDAQ	KELYA	Tue, Aug 25, 1998	29.75	30.50	29.75	30.25
1577	NASDAQ	KELYA	Mon, Aug 24, 1998	29.94	30.25	29.94	30.00
1576	NASDAQ	KELYA	Fri, Aug 21, 1998	31.06	31.06	29.75	30.38
1575	NASDAQ	KELYA	Thu, Aug 20, 1998	30.13	31.75	30.13	31.13
1574	NASDAQ	KELYA	Wed, Aug 19, 1998	31.44	31.75	30.19	30.88
1573	NASDAQ	KELYA	Tue, Aug 18, 1998	31.00	31.63	30.00	31.50
1572	NASDAQ	KELYA	Mon, Aug 17, 1998	30.50	31.50	29.63	29.63
1571	NASDAQ	KELYA	Fri, Aug 14, 1998	30.00	31.50	30.00	31.13
1570	NASDAQ	KELYA	Thu, Aug 13, 1998	30.75	31.13	30.00	31.13
1569	NASDAQ	KELYA	Wed, Aug 12, 1998	32.00	32.44	30.50	30.50
1568	NASDAQ	KELYA	Tue, Aug 11, 1998	32.75	33.38	32.38	32.38
1567	NASDAQ	KELYA	Mon, Aug 10, 1998	33.25	33.63	33.00	33.06
1566	NASDAQ	KELYA	Fri, Aug 7, 1998	33.13	34.75	33.13	34.50
1565	NASDAQ	KELYA	Thu, Aug 6, 1998	33.00	34.00	33.00	33.13
1564	NASDAQ	KELYA	Wed, Aug 5, 1998	32.88	33.63	32.88	33.38
1563	NASDAQ	KELYA	Tue, Aug 4, 1998	33.25	33.63	32.88	33.00
1562	NASDAQ	KELYA	Mon, Aug 3, 1998	33.13	33.75	33.13	33.50
1561	NASDAQ	KELYA	Fri, Jul 31, 1998	34.00	34.63	32.88	34.19
1560	NASDAQ	KELYA	Thu, Jul 30, 1998	33.25	34.25	33.13	34.00
1559	NASDAQ	KELYA	Wed, Jul 29, 1998	32.00	33.63	32.00	33.31
1558	NASDAQ	KELYA	Tue, Jul 28, 1998	33.38	33.38	31.69	32.75
1557	NASDAQ	KELYA	Mon, Jul 27, 1998	33.00	33.50	31.75	33.38
1556	NASDAQ	KELYA	Fri, Jul 24, 1998	33.50	33.50	31.63	32.75
1555	NASDAQ	KELYA	Thu, Jul 23, 1998	32.63	33.38	32.13	32.13
1554	NASDAQ	KELYA	Wed, Jul 22, 1998	34.06	34.50	32.50	32.50
1553	NASDAQ	KELYA	Tue, Jul 21, 1998	34.25	34.50	34.06	34.06
1552	NASDAQ	KELYA	Mon, Jul 20, 1998	34.75	35.00	33.75	34.88
1551	NASDAQ	KELYA	Fri, Jul 17, 1998	32.75	34.69	32.75	34.56
1550	NASDAQ	KELYA	Thu, Jul 16, 1998	33.00	33.75	32.50	33.75
1549	NASDAQ	KELYA	Wed, Jul 15, 1998	32.50	33.00	32.00	33.00
1548	NASDAQ	KELYA	Tue, Jul 14, 1998	32.00	32.75	32.00	32.13
1547	NASDAQ	KELYA	Mon, Jul 13, 1998	32.13	32.50	31.50	31.50
1546	NASDAQ	KELYA	Fri, Jul 10, 1998	32.50	33.75	32.13	32.75
1545	NASDAQ	KELYA	Thu, Jul 9, 1998	33.63	33.88	32.38	32.97
1544	NASDAQ	KELYA	Wed, Jul 8, 1998	33.31	34.13	33.25	34.00
1543	NASDAQ	KELYA	Tue, Jul 7, 1998	33.38	34.13	33.38	33.75
1542	NASDAQ	KELYA	Mon, Jul 6, 1998	32.50	34.41	32.22	33.56
1541	NASDAQ	KELYA	Thu, Jul 2, 1998	31.75	32.75	31.75	31.75
1540	NASDAQ	KELYA	Wed, Jul 1, 1998	35.00	35.13	31.63	32.13
1539	NASDAQ	KELYA	Tue, Jun 30, 1998	32.75	35.63	32.50	35.38
1538	NASDAQ	KELYA	Mon, Jun 29, 1998	31.50	32.88	31.50	32.81
1537	NASDAQ	KELYA	Fri, Jun 26, 1998	30.63	32.38	30.63	32.38
1536	NASDAQ	KELYA	Thu, Jun 25, 1998	31.00	31.88	30.63	31.56
1535	NASDAQ	KELYA	Wed, Jun 24, 1998	31.63	31.63	30.25	31.50
1534	NASDAQ	KELYA	Tue, Jun 23, 1998	32.75	32.88	30.25	30.25
1533	NASDAQ	KELYA	Mon, Jun 22, 1998	34.00	34.00	32.88	32.94
1532	NASDAQ	KELYA	Fri, Jun 19, 1998	34.00	34.50	33.50	33.50
1531	NASDAQ	KELYA	Thu, Jun 18, 1998	34.00	35.38	34.00	34.13
1530	NASDAQ	KELYA	Wed, Jun 17, 1998	33.75	35.05	33.75	35.00
1529	NASDAQ	KELYA	Tue, Jun 16, 1998	33.75	34.75	33.75	34.75
1528	NASDAQ	KELYA	Mon, Jun 15, 1998	34.25	35.25	33.50	34.63
1527	NASDAQ	KELYA	Fri, Jun 12, 1998	34.25	34.25	33.75	34.25
1526	NASDAQ	KELYA	Thu, Jun 11, 1998	34.88	35.25	33.00	34.25
1525	NASDAQ	KELYA	Wed, Jun 10, 1998	36.81	36.81	35.13	35.13
1524	NASDAQ	KELYA	Tue, Jun 9, 1998	36.63	37.50	36.63	36.94
1523	NASDAQ	KELYA	Mon, Jun 8, 1998	36.06	36.88	36.06	36.88
1522	NASDAQ	KELYA	Fri, Jun 5, 1998	36.25	36.88	36.06	36.06
1521	NASDAQ	KELYA	Thu, Jun 4, 1998	36.00	36.88	36.00	36.88
1520	NASDAQ	KELYA	Wed, Jun 3, 1998	35.88	37.00	35.88	36.00
1519	NASDAQ	KELYA	Tue, Jun 2, 1998	37.00	37.00	35.88	36.44
1518	NASDAQ	KELYA	Mon, Jun 1, 1998	36.75	37.00	36.00	36.50
1517	NASDAQ	KELYA	Fri, May 29, 1998	35.44	37.38	35.25	36.75
1516	NASDAQ	KELYA	Thu, May 28, 1998	36.25	36.25	35.00	35.00
1515	NASDAQ	KELYA	Wed, May 27, 1998	35.25	35.50	35.00	35.00
1514	NASDAQ	KELYA	Tue, May 26, 1998	35.50	36.50	35.25	35.94
1513	NASDAQ	KELYA	Fri, May 22, 1998	35.88	36.38	35.50	35.50
1512	NASDAQ	KELYA	Thu, May 21, 1998	36.63	36.88	36.25	36.56
1511	NASDAQ	KELYA	Wed, May 20, 1998	35.88	36.63	35.81	36.50
1510	NASDAQ	KELYA	Tue, May 19, 1998	35.81	36.75	35.69	35.69
1509	NASDAQ	KELYA	Mon, May 18, 1998	36.13	36.50	35.81	36.50
1508	NASDAQ	KELYA	Fri, May 15, 1998	35.81	36.13	35.63	35.81
1507	NASDAQ	KELYA	Thu, May 14, 1998	35.75	36.75	35.75	36.00
1506	NASDAQ	KELYA	Wed, May 13, 1998	35.50	36.50	35.50	35.75
1505	NASDAQ	KELYA	Tue, May 12, 1998	36.25	36.25	35.38	35.81
1504	NASDAQ	KELYA	Mon, May 11, 1998	36.50	36.50	35.38	35.44
1503	NASDAQ	KELYA	Fri, May 8, 1998	35.38	36.00	35.38	35.50
1502	NASDAQ	KELYA	Thu, May 7, 1998	35.50	35.66	35.38	35.55
1501	NASDAQ	KELYA	Wed, May 6, 1998	35.63	36.44	35.50	35.56
1500	NASDAQ	KELYA	Tue, May 5, 1998	36.13	36.38	35.50	35.81
1499	NASDAQ	KELYA	Mon, May 4, 1998	37.31	37.38	36.25	36.25
1498	NASDAQ	KELYA	Fri, May 1, 1998	36.94	37.19	36.88	36.91
1497	NASDAQ	KELYA	Thu, Apr 30, 1998	35.25	37.00	35.25	37.00
1496	NASDAQ	KELYA	Wed, Apr 29, 1998	35.63	36.00	35.38	35.91
1495	NASDAQ	KELYA	Tue, Apr 28, 1998	35.25	36.00	35.25	36.00
1494	NASDAQ	KELYA	Mon, Apr 27, 1998	36.00	36.06	35.25	35.25
1493	NASDAQ	KELYA	Fri, Apr 24, 1998	36.38	36.94	36.00	36.13
1492	NASDAQ	KELYA	Thu, Apr 23, 1998	37.00	37.00	36.00	36.25
1491	NASDAQ	KELYA	Wed, Apr 22, 1998	35.50	37.00	35.50	37.00
1490	NASDAQ	KELYA	Tue, Apr 21, 1998	35.88	36.75	35.50	35.75
1489	NASDAQ	KELYA	Mon, Apr 20, 1998	35.44	36.50	35.31	36.25
1488	NASDAQ	KELYA	Fri, Apr 17, 1998	35.25	36.25	35.25	35.44
1487	NASDAQ	KELYA	Thu, Apr 16, 1998	37.25	37.38	35.75	35.75
1486	NASDAQ	KELYA	Wed, Apr 15, 1998	37.50	38.13	37.25	37.38
1485	NASDAQ	KELYA	Tue, Apr 14, 1998	37.38	38.38	37.38	38.00
1484	NASDAQ	KELYA	Mon, Apr 13, 1998	37.75	38.50	37.25	37.38
1483	NASDAQ	KELYA	Thu, Apr 9, 1998	37.50	38.50	37.50	38.00
1482	NASDAQ	KELYA	Wed, Apr 8, 1998	37.81	38.13	37.38	37.50
1481	NASDAQ	KELYA	Tue, Apr 7, 1998	37.00	38.00	36.75	38.00
1480	NASDAQ	KELYA	Mon, Apr 6, 1998	37.88	38.25	37.25	37.25
1479	NASDAQ	KELYA	Fri, Apr 3, 1998	38.50	38.50	37.88	38.50
1478	NASDAQ	KELYA	Thu, Apr 2, 1998	37.88	38.50	37.88	38.50
1477	NASDAQ	KELYA	Wed, Apr 1, 1998	37.25	38.00	37.13	37.44
1476	NASDAQ	KELYA	Tue, Mar 31, 1998	36.88	38.00	36.50	37.50
1475	NASDAQ	KELYA	Mon, Mar 30, 1998	36.25	37.00	36.25	36.50
1474	NASDAQ	KELYA	Fri, Mar 27, 1998	36.63	37.13	36.56	37.13
1473	NASDAQ	KELYA	Thu, Mar 26, 1998	36.88	37.00	36.13	37.00
1472	NASDAQ	KELYA	Wed, Mar 25, 1998	36.25	37.75	36.25	36.38
1471	NASDAQ	KELYA	Tue, Mar 24, 1998	37.38	37.38	36.50	36.69
1470	NASDAQ	KELYA	Mon, Mar 23, 1998	36.75	37.13	36.00	36.50
1469	NASDAQ	KELYA	Fri, Mar 20, 1998	35.94	36.56	35.88	36.56
1468	NASDAQ	KELYA	Thu, Mar 19, 1998	35.00	35.50	34.88	35.50
1467	NASDAQ	KELYA	Wed, Mar 18, 1998	34.25	35.25	33.75	34.69
1466	NASDAQ	KELYA	Tue, Mar 17, 1998	34.88	35.75	34.38	34.38
1465	NASDAQ	KELYA	Mon, Mar 16, 1998	36.50	36.50	34.75	34.75
1464	NASDAQ	KELYA	Fri, Mar 13, 1998	35.50	36.50	35.25	36.00
1463	NASDAQ	KELYA	Thu, Mar 12, 1998	35.50	36.25	35.50	35.63
1462	NASDAQ	KELYA	Wed, Mar 11, 1998	35.63	36.25	35.47	35.94
1461	NASDAQ	KELYA	Tue, Mar 10, 1998	35.50	35.75	35.00	35.75
1460	NASDAQ	KELYA	Mon, Mar 9, 1998	35.00	35.50	34.38	35.25
1459	NASDAQ	KELYA	Fri, Mar 6, 1998	34.81	35.13	34.50	35.09
1458	NASDAQ	KELYA	Thu, Mar 5, 1998	34.63	34.63	33.88	34.38
1457	NASDAQ	KELYA	Wed, Mar 4, 1998	33.88	34.81	33.88	34.75
1456	NASDAQ	KELYA	Tue, Mar 3, 1998	35.13	35.25	34.00	34.88
1455	NASDAQ	KELYA	Mon, Mar 2, 1998	35.00	35.00	33.63	34.25
1454	NASDAQ	KELYA	Fri, Feb 27, 1998	35.25	35.75	34.75	35.63
1453	NASDAQ	KELYA	Thu, Feb 26, 1998	34.75	35.25	34.75	35.13
1452	NASDAQ	KELYA	Wed, Feb 25, 1998	34.00	35.25	34.00	35.06
1451	NASDAQ	KELYA	Tue, Feb 24, 1998	34.25	34.75	34.25	34.25
1450	NASDAQ	KELYA	Mon, Feb 23, 1998	34.63	34.75	33.88	34.75
1449	NASDAQ	KELYA	Fri, Feb 20, 1998	35.00	35.00	33.75	34.63
1448	NASDAQ	KELYA	Thu, Feb 19, 1998	34.50	35.00	34.50	34.50
1447	NASDAQ	KELYA	Wed, Feb 18, 1998	34.75	35.00	34.00	35.00
1446	NASDAQ	KELYA	Tue, Feb 17, 1998	34.00	34.56	34.00	34.56
1445	NASDAQ	KELYA	Fri, Feb 13, 1998	33.63	34.38	33.63	34.19
1444	NASDAQ	KELYA	Thu, Feb 12, 1998	34.13	34.56	33.56	34.38
1443	NASDAQ	KELYA	Wed, Feb 11, 1998	34.88	35.00	34.13	34.56
1442	NASDAQ	KELYA	Tue, Feb 10, 1998	34.50	35.00	34.00	34.75
1441	NASDAQ	KELYA	Mon, Feb 9, 1998	34.50	34.50	33.75	34.50
1440	NASDAQ	KELYA	Fri, Feb 6, 1998	34.25	34.50	33.75	33.75
1439	NASDAQ	KELYA	Thu, Feb 5, 1998	34.38	34.50	33.63	34.25
1438	NASDAQ	KELYA	Wed, Feb 4, 1998	33.75	34.25	33.50	33.88
1437	NASDAQ	KELYA	Tue, Feb 3, 1998	34.00	34.13	33.38	33.81
1436	NASDAQ	KELYA	Mon, Feb 2, 1998	33.50	34.00	32.88	33.81
1435	NASDAQ	KELYA	Fri, Jan 30, 1998	34.00	34.00	32.88	32.88
1434	NASDAQ	KELYA	Thu, Jan 29, 1998	33.38	33.94	32.75	33.75
1433	NASDAQ	KELYA	Wed, Jan 28, 1998	31.94	33.34	31.94	33.34
1432	NASDAQ	KELYA	Tue, Jan 27, 1998	32.25	32.38	31.94	32.13
1431	NASDAQ	KELYA	Mon, Jan 26, 1998	32.06	32.75	32.06	32.63
1430	NASDAQ	KELYA	Fri, Jan 23, 1998	31.94	32.75	31.94	32.00
1429	NASDAQ	KELYA	Thu, Jan 22, 1998	32.63	32.63	31.88	31.88
1428	NASDAQ	KELYA	Wed, Jan 21, 1998	32.69	32.88	32.19	32.50
1427	NASDAQ	KELYA	Tue, Jan 20, 1998	32.31	33.00	32.31	32.50
1426	NASDAQ	KELYA	Fri, Jan 16, 1998	32.38	32.81	31.88	32.75
1425	NASDAQ	KELYA	Thu, Jan 15, 1998	32.25	32.50	31.88	32.13
1424	NASDAQ	KELYA	Wed, Jan 14, 1998	33.75	33.75	31.75	32.00
1423	NASDAQ	KELYA	Tue, Jan 13, 1998	32.06	33.63	31.75	33.00
1422	NASDAQ	KELYA	Mon, Jan 12, 1998	31.00	32.00	30.75	31.25
1421	NASDAQ	KELYA	Fri, Jan 9, 1998	31.75	32.13	31.38	31.38
1420	NASDAQ	KELYA	Thu, Jan 8, 1998	32.25	32.25	31.75	31.88
1419	NASDAQ	KELYA	Wed, Jan 7, 1998	31.88	32.25	31.50	32.25
1418	NASDAQ	KELYA	Tue, Jan 6, 1998	31.38	32.25	30.75	32.13
1417	NASDAQ	KELYA	Mon, Jan 5, 1998	29.88	31.38	29.88	31.38
1416	NASDAQ	KELYA	Fri, Jan 2, 1998	30.00	30.44	29.81	30.44
1415	NASDAQ	KELYA	Wed, Dec 31, 1997	31.00	31.25	30.00	30.00
1414	NASDAQ	KELYA	Tue, Dec 30, 1997	29.44	31.13	29.31	31.13
1413	NASDAQ	KELYA	Mon, Dec 29, 1997	29.38	29.50	29.25	29.38
1412	NASDAQ	KELYA	Fri, Dec 26, 1997	29.13	29.50	29.13	29.25
1411	NASDAQ	KELYA	Wed, Dec 24, 1997	29.38	29.50	29.19	29.44
1410	NASDAQ	KELYA	Tue, Dec 23, 1997	29.50	29.50	29.38	29.50
1409	NASDAQ	KELYA	Mon, Dec 22, 1997	29.13	29.50	29.13	29.38
1408	NASDAQ	KELYA	Fri, Dec 19, 1997	29.25	29.25	29.00	29.13
1407	NASDAQ	KELYA	Thu, Dec 18, 1997	29.38	29.38	29.13	29.13
1406	NASDAQ	KELYA	Wed, Dec 17, 1997	29.00	29.38	28.88	29.38
1405	NASDAQ	KELYA	Tue, Dec 16, 1997	29.50	29.50	29.00	29.38
1404	NASDAQ	KELYA	Mon, Dec 15, 1997	29.75	29.75	29.00	29.50
1403	NASDAQ	KELYA	Fri, Dec 12, 1997	29.63	29.63	29.00	29.63
1402	NASDAQ	KELYA	Thu, Dec 11, 1997	29.13	30.13	28.88	29.50
1401	NASDAQ	KELYA	Wed, Dec 10, 1997	31.13	31.13	29.50	30.13
1400	NASDAQ	KELYA	Tue, Dec 9, 1997	30.88	31.13	30.50	31.00
1399	NASDAQ	KELYA	Mon, Dec 8, 1997	29.00	31.13	29.00	31.13
1398	NASDAQ	KELYA	Fri, Dec 5, 1997	28.88	29.13	28.88	29.13
1397	NASDAQ	KELYA	Thu, Dec 4, 1997	29.13	30.00	29.13	29.31
1396	NASDAQ	KELYA	Wed, Dec 3, 1997	29.13	29.38	28.94	29.25
1395	NASDAQ	KELYA	Tue, Dec 2, 1997	28.88	29.38	28.88	29.06
1394	NASDAQ	KELYA	Mon, Dec 1, 1997	28.88	29.25	28.75	29.11
1393	NASDAQ	KELYA	Fri, Nov 28, 1997	29.06	29.25	28.88	28.88
1392	NASDAQ	KELYA	Wed, Nov 26, 1997	28.50	29.13	28.50	28.88
1391	NASDAQ	KELYA	Tue, Nov 25, 1997	28.25	29.13	28.25	28.88
1390	NASDAQ	KELYA	Mon, Nov 24, 1997	28.56	28.75	28.13	28.75
1389	NASDAQ	KELYA	Fri, Nov 21, 1997	28.63	29.00	28.50	28.69
1388	NASDAQ	KELYA	Thu, Nov 20, 1997	28.38	28.81	28.25	28.63
1387	NASDAQ	KELYA	Wed, Nov 19, 1997	28.63	29.13	28.50	28.56
1386	NASDAQ	KELYA	Tue, Nov 18, 1997	28.63	29.19	28.63	28.88
1385	NASDAQ	KELYA	Mon, Nov 17, 1997	29.75	29.75	28.63	28.75
1384	NASDAQ	KELYA	Fri, Nov 14, 1997	29.13	29.13	28.63	28.84
1383	NASDAQ	KELYA	Thu, Nov 13, 1997	28.63	29.13	28.63	28.63
1382	NASDAQ	KELYA	Wed, Nov 12, 1997	29.63	29.63	28.75	28.75
1381	NASDAQ	KELYA	Tue, Nov 11, 1997	30.88	30.88	29.50	29.88
1380	NASDAQ	KELYA	Mon, Nov 10, 1997	28.50	30.88	28.50	30.88
1379	NASDAQ	KELYA	Fri, Nov 7, 1997	29.25	29.75	28.50	28.75
1378	NASDAQ	KELYA	Thu, Nov 6, 1997	30.50	31.00	29.75	29.88
1377	NASDAQ	KELYA	Wed, Nov 5, 1997	32.25	33.00	29.75	31.00
1376	NASDAQ	KELYA	Tue, Nov 4, 1997	36.13	36.13	31.38	32.50
1375	NASDAQ	KELYA	Mon, Nov 3, 1997	36.25	36.25	35.50	35.56
1374	NASDAQ	KELYA	Fri, Oct 31, 1997	36.50	36.63	35.50	35.50
1373	NASDAQ	KELYA	Thu, Oct 30, 1997	34.00	36.25	34.00	36.25
1372	NASDAQ	KELYA	Wed, Oct 29, 1997	35.25	35.50	34.63	35.50
1371	NASDAQ	KELYA	Tue, Oct 28, 1997	35.75	36.38	34.25	34.50
1370	NASDAQ	KELYA	Mon, Oct 27, 1997	36.38	37.25	36.25	36.38
1369	NASDAQ	KELYA	Fri, Oct 24, 1997	36.50	37.25	35.75	36.50
1368	NASDAQ	KELYA	Thu, Oct 23, 1997	35.75	36.75	35.25	36.19
1367	NASDAQ	KELYA	Wed, Oct 22, 1997	37.13	37.13	36.50	36.81
1366	NASDAQ	KELYA	Tue, Oct 21, 1997	36.25	37.50	36.25	36.94
1365	NASDAQ	KELYA	Mon, Oct 20, 1997	35.25	36.88	35.00	36.25
1364	NASDAQ	KELYA	Fri, Oct 17, 1997	36.50	36.50	34.50	35.00
1363	NASDAQ	KELYA	Thu, Oct 16, 1997	38.25	38.25	36.50	36.50
1362	NASDAQ	KELYA	Wed, Oct 15, 1997	37.88	38.38	37.38	38.25
1361	NASDAQ	KELYA	Tue, Oct 14, 1997	37.63	38.13	37.38	38.00
1360	NASDAQ	KELYA	Mon, Oct 13, 1997	37.63	38.13	37.50	37.50
1359	NASDAQ	KELYA	Fri, Oct 10, 1997	37.63	38.13	37.38	37.88
1358	NASDAQ	KELYA	Thu, Oct 9, 1997	38.00	38.38	37.63	37.63
1357	NASDAQ	KELYA	Wed, Oct 8, 1997	36.88	37.88	36.88	37.88
1356	NASDAQ	KELYA	Tue, Oct 7, 1997	36.25	37.75	36.25	37.25
1355	NASDAQ	KELYA	Mon, Oct 6, 1997	35.00	36.75	35.00	36.75
1354	NASDAQ	KELYA	Fri, Oct 3, 1997	35.25	35.25	34.88	35.00
1353	NASDAQ	KELYA	Thu, Oct 2, 1997	36.00	36.38	35.00	35.38
1352	NASDAQ	KELYA	Wed, Oct 1, 1997	34.75	36.88	34.06	36.13
1351	NASDAQ	KELYA	Tue, Sep 30, 1997	36.88	37.50	33.50	33.50
1350	NASDAQ	KELYA	Mon, Sep 29, 1997	37.75	37.75	37.00	37.13
1349	NASDAQ	KELYA	Fri, Sep 26, 1997	36.50	38.75	36.38	37.38
1348	NASDAQ	KELYA	Thu, Sep 25, 1997	36.25	36.38	35.50	36.13
1347	NASDAQ	KELYA	Wed, Sep 24, 1997	36.25	36.25	35.75	36.19
1346	NASDAQ	KELYA	Tue, Sep 23, 1997	35.50	36.00	35.50	36.00
1345	NASDAQ	KELYA	Mon, Sep 22, 1997	36.00	36.00	35.50	35.50
1344	NASDAQ	KELYA	Fri, Sep 19, 1997	35.88	36.00	35.50	35.88
1343	NASDAQ	KELYA	Thu, Sep 18, 1997	35.75	36.00	35.38	35.88
1342	NASDAQ	KELYA	Wed, Sep 17, 1997	35.63	35.75	35.50	35.69
1341	NASDAQ	KELYA	Tue, Sep 16, 1997	35.06	35.50	34.88	35.50
1340	NASDAQ	KELYA	Mon, Sep 15, 1997	35.13	35.25	34.63	35.06
1339	NASDAQ	KELYA	Fri, Sep 12, 1997	34.88	35.00	34.50	35.00
1338	NASDAQ	KELYA	Thu, Sep 11, 1997	34.50	35.00	34.50	34.50
1337	NASDAQ	KELYA	Wed, Sep 10, 1997	35.13	35.13	34.50	34.69
1336	NASDAQ	KELYA	Tue, Sep 9, 1997	34.75	35.25	34.75	35.13
1335	NASDAQ	KELYA	Mon, Sep 8, 1997	35.75	35.88	34.72	34.75
1334	NASDAQ	KELYA	Fri, Sep 5, 1997	35.50	35.88	35.25	35.81
1333	NASDAQ	KELYA	Thu, Sep 4, 1997	35.00	35.50	34.63	35.25
1332	NASDAQ	KELYA	Wed, Sep 3, 1997	34.50	35.25	34.38	35.00
1331	NASDAQ	KELYA	Tue, Sep 2, 1997	33.00	34.75	33.00	34.38
1330	NASDAQ	KELYA	Fri, Aug 29, 1997	33.50	33.50	32.81	33.50
1329	NASDAQ	KELYA	Thu, Aug 28, 1997	33.38	33.75	32.50	33.25
1328	NASDAQ	KELYA	Wed, Aug 27, 1997	33.38	34.00	33.38	33.63
1327	NASDAQ	KELYA	Tue, Aug 26, 1997	32.25	33.13	32.25	32.94
1326	NASDAQ	KELYA	Mon, Aug 25, 1997	32.00	32.75	31.75	32.75
1325	NASDAQ	KELYA	Fri, Aug 22, 1997	31.50	32.00	31.50	32.00
1324	NASDAQ	KELYA	Thu, Aug 21, 1997	32.38	32.38	31.75	32.13
1323	NASDAQ	KELYA	Wed, Aug 20, 1997	32.00	32.50	32.00	32.25
1322	NASDAQ	KELYA	Tue, Aug 19, 1997	32.00	32.13	32.00	32.13
1321	NASDAQ	KELYA	Mon, Aug 18, 1997	32.00	32.25	31.75	32.06
1320	NASDAQ	KELYA	Fri, Aug 15, 1997	32.00	32.50	32.00	32.13
1319	NASDAQ	KELYA	Thu, Aug 14, 1997	32.06	32.25	31.75	32.00
1318	NASDAQ	KELYA	Wed, Aug 13, 1997	32.00	32.25	31.75	32.06
1317	NASDAQ	KELYA	Tue, Aug 12, 1997	32.00	32.00	31.75	31.88
1316	NASDAQ	KELYA	Mon, Aug 11, 1997	32.00	32.13	31.50	32.00
1315	NASDAQ	KELYA	Fri, Aug 8, 1997	32.00	32.00	31.63	31.63
1314	NASDAQ	KELYA	Thu, Aug 7, 1997	32.00	32.25	31.75	32.00
1313	NASDAQ	KELYA	Wed, Aug 6, 1997	32.13	32.38	31.88	32.25
1312	NASDAQ	KELYA	Tue, Aug 5, 1997	30.50	32.75	30.50	31.88
1311	NASDAQ	KELYA	Mon, Aug 4, 1997	30.50	30.88	30.13	30.75
1310	NASDAQ	KELYA	Fri, Aug 1, 1997	30.50	30.88	30.13	30.75
1309	NASDAQ	KELYA	Thu, Jul 31, 1997	32.00	32.75	30.00	30.25
1308	NASDAQ	KELYA	Wed, Jul 30, 1997	32.00	32.50	32.00	32.25
1307	NASDAQ	KELYA	Tue, Jul 29, 1997	31.88	32.50	31.88	32.00
1306	NASDAQ	KELYA	Mon, Jul 28, 1997	32.00	32.25	31.88	31.88
1305	NASDAQ	KELYA	Fri, Jul 25, 1997	31.88	32.13	31.50	32.13
1304	NASDAQ	KELYA	Thu, Jul 24, 1997	30.88	31.63	30.88	31.63
1303	NASDAQ	KELYA	Wed, Jul 23, 1997	31.75	31.75	30.88	31.38
1302	NASDAQ	KELYA	Tue, Jul 22, 1997	31.13	31.75	31.13	31.38
1301	NASDAQ	KELYA	Mon, Jul 21, 1997	31.50	31.75	30.75	31.38
1300	NASDAQ	KELYA	Fri, Jul 18, 1997	31.13	31.38	30.75	31.38
1299	NASDAQ	KELYA	Thu, Jul 17, 1997	31.25	31.38	30.75	31.13
1298	NASDAQ	KELYA	Wed, Jul 16, 1997	31.38	31.38	30.75	31.25
1297	NASDAQ	KELYA	Tue, Jul 15, 1997	31.00	31.50	31.00	31.00
1296	NASDAQ	KELYA	Mon, Jul 14, 1997	31.00	31.75	31.00	31.13
1295	NASDAQ	KELYA	Fri, Jul 11, 1997	31.13	31.88	31.13	31.69
1294	NASDAQ	KELYA	Thu, Jul 10, 1997	30.75	31.75	30.50	31.44
1293	NASDAQ	KELYA	Wed, Jul 9, 1997	30.75	31.25	29.75	30.25
1292	NASDAQ	KELYA	Tue, Jul 8, 1997	30.88	31.50	30.75	31.25
1291	NASDAQ	KELYA	Mon, Jul 7, 1997	32.13	32.13	30.88	31.00
1290	NASDAQ	KELYA	Thu, Jul 3, 1997	31.75	32.25	31.38	32.13
1289	NASDAQ	KELYA	Wed, Jul 2, 1997	31.50	32.13	31.13	31.38
1288	NASDAQ	KELYA	Tue, Jul 1, 1997	31.44	31.75	31.00	31.63
1287	NASDAQ	KELYA	Mon, Jun 30, 1997	31.50	32.00	30.75	31.38
1286	NASDAQ	KELYA	Fri, Jun 27, 1997	31.50	32.50	30.88	31.88
1285	NASDAQ	KELYA	Thu, Jun 26, 1997	30.88	31.50	30.50	31.50
1284	NASDAQ	KELYA	Wed, Jun 25, 1997	30.88	30.88	30.38	30.75
1283	NASDAQ	KELYA	Tue, Jun 24, 1997	30.75	31.00	30.25	30.75
1282	NASDAQ	KELYA	Mon, Jun 23, 1997	29.75	31.00	29.75	30.25
1281	NASDAQ	KELYA	Fri, Jun 20, 1997	30.00	30.25	29.50	29.75
1280	NASDAQ	KELYA	Thu, Jun 19, 1997	29.75	30.00	29.13	30.00
1279	NASDAQ	KELYA	Wed, Jun 18, 1997	29.50	29.88	29.00	29.75
1278	NASDAQ	KELYA	Tue, Jun 17, 1997	29.00	29.63	28.75	29.63
1277	NASDAQ	KELYA	Mon, Jun 16, 1997	29.38	29.38	28.50	28.75
1276	NASDAQ	KELYA	Fri, Jun 13, 1997	28.75	29.38	28.75	29.00
1275	NASDAQ	KELYA	Thu, Jun 12, 1997	27.88	29.38	27.88	29.38
1274	NASDAQ	KELYA	Wed, Jun 11, 1997	28.38	28.38	27.88	28.00
1273	NASDAQ	KELYA	Tue, Jun 10, 1997	27.88	28.63	27.88	28.25
1272	NASDAQ	KELYA	Mon, Jun 9, 1997	28.25	28.88	28.00	28.75
1271	NASDAQ	KELYA	Fri, Jun 6, 1997	28.88	28.88	28.25	28.56
1270	NASDAQ	KELYA	Thu, Jun 5, 1997	29.00	29.25	28.38	28.88
1269	NASDAQ	KELYA	Wed, Jun 4, 1997	28.63	29.38	28.63	29.06
1268	NASDAQ	KELYA	Tue, Jun 3, 1997	28.50	29.25	28.50	29.13
1267	NASDAQ	KELYA	Mon, Jun 2, 1997	29.38	29.38	28.50	29.00
1266	NASDAQ	KELYA	Fri, May 30, 1997	28.00	29.38	28.00	29.38
1265	NASDAQ	KELYA	Thu, May 29, 1997	28.75	28.75	28.25	28.63
1264	NASDAQ	KELYA	Wed, May 28, 1997	28.75	28.75	28.13	28.50
1263	NASDAQ	KELYA	Tue, May 27, 1997	28.25	28.75	27.75	28.50
1262	NASDAQ	KELYA	Fri, May 23, 1997	28.75	28.75	27.75	28.75
1261	NASDAQ	KELYA	Thu, May 22, 1997	27.88	28.75	27.75	27.75
1260	NASDAQ	KELYA	Wed, May 21, 1997	29.00	29.13	28.00	28.75
1259	NASDAQ	KELYA	Tue, May 20, 1997	28.75	29.00	28.50	28.50
1258	NASDAQ	KELYA	Mon, May 19, 1997	28.75	29.63	28.00	28.75
1257	NASDAQ	KELYA	Fri, May 16, 1997	28.00	28.75	28.00	28.00
1256	NASDAQ	KELYA	Thu, May 15, 1997	28.25	28.75	27.75	28.13
1255	NASDAQ	KELYA	Wed, May 14, 1997	28.25	28.25	27.75	27.75
1254	NASDAQ	KELYA	Tue, May 13, 1997	28.00	28.25	27.63	28.13
1253	NASDAQ	KELYA	Mon, May 12, 1997	28.13	28.13	27.50	27.63
1252	NASDAQ	KELYA	Fri, May 9, 1997	28.25	28.25	27.75	27.88
1251	NASDAQ	KELYA	Thu, May 8, 1997	27.75	28.25	27.75	28.00
1250	NASDAQ	KELYA	Wed, May 7, 1997	28.25	28.25	27.75	27.75
1249	NASDAQ	KELYA	Tue, May 6, 1997	28.25	28.50	27.75	27.75
1248	NASDAQ	KELYA	Mon, May 5, 1997	28.00	29.00	27.75	29.00
1247	NASDAQ	KELYA	Fri, May 2, 1997	25.75	28.13	25.38	27.75
1246	NASDAQ	KELYA	Thu, May 1, 1997	25.50	25.50	24.75	25.50
1245	NASDAQ	KELYA	Wed, Apr 30, 1997	25.00	25.50	25.00	25.25
1244	NASDAQ	KELYA	Tue, Apr 29, 1997	24.75	25.50	24.75	25.00
1243	NASDAQ	KELYA	Mon, Apr 28, 1997	24.50	25.75	24.00	24.94
1242	NASDAQ	KELYA	Fri, Apr 25, 1997	24.50	24.50	23.75	24.00
1241	NASDAQ	KELYA	Thu, Apr 24, 1997	23.75	24.50	23.75	23.75
1240	NASDAQ	KELYA	Wed, Apr 23, 1997	24.50	24.50	23.75	24.00
1239	NASDAQ	KELYA	Tue, Apr 22, 1997	24.50	24.50	23.75	24.00
1238	NASDAQ	KELYA	Mon, Apr 21, 1997	24.13	24.88	24.00	24.19
1237	NASDAQ	KELYA	Fri, Apr 18, 1997	24.75	25.25	24.50	24.63
1236	NASDAQ	KELYA	Thu, Apr 17, 1997	25.38	25.75	24.88	25.13
1235	NASDAQ	KELYA	Wed, Apr 16, 1997	24.00	25.50	23.75	25.25
1234	NASDAQ	KELYA	Tue, Apr 15, 1997	25.63	25.63	23.25	23.88
1233	NASDAQ	KELYA	Mon, Apr 14, 1997	25.75	26.25	24.88	25.25
1232	NASDAQ	KELYA	Fri, Apr 11, 1997	26.25	27.00	25.75	25.75
1231	NASDAQ	KELYA	Thu, Apr 10, 1997	26.50	27.00	26.25	26.25
1230	NASDAQ	KELYA	Wed, Apr 9, 1997	26.25	27.25	26.25	26.63
1229	NASDAQ	KELYA	Tue, Apr 8, 1997	27.00	27.00	26.25	26.25
1228	NASDAQ	KELYA	Mon, Apr 7, 1997	27.00	27.00	26.25	26.42
1227	NASDAQ	KELYA	Fri, Apr 4, 1997	26.25	27.00	26.25	26.50
1226	NASDAQ	KELYA	Thu, Apr 3, 1997	26.63	26.88	26.25	26.50
1225	NASDAQ	KELYA	Wed, Apr 2, 1997	27.00	27.25	26.50	26.75
1224	NASDAQ	KELYA	Tue, Apr 1, 1997	26.75	27.25	26.75	27.25
1223	NASDAQ	KELYA	Mon, Mar 31, 1997	26.63	27.25	26.50	26.75
1222	NASDAQ	KELYA	Thu, Mar 27, 1997	26.75	27.25	26.63	26.94
1221	NASDAQ	KELYA	Wed, Mar 26, 1997	26.63	27.38	26.63	27.38
1220	NASDAQ	KELYA	Tue, Mar 25, 1997	27.13	27.25	26.63	26.75
1219	NASDAQ	KELYA	Mon, Mar 24, 1997	26.63	27.13	26.50	26.63
1218	NASDAQ	KELYA	Fri, Mar 21, 1997	26.88	27.25	26.75	26.75
1217	NASDAQ	KELYA	Thu, Mar 20, 1997	27.25	27.25	26.75	27.25
1216	NASDAQ	KELYA	Wed, Mar 19, 1997	27.13	27.25	26.50	27.25
1215	NASDAQ	KELYA	Tue, Mar 18, 1997	27.50	27.50	27.13	27.13
1214	NASDAQ	KELYA	Mon, Mar 17, 1997	27.25	27.50	27.25	27.38
1213	NASDAQ	KELYA	Fri, Mar 14, 1997	27.75	27.75	27.25	27.25
1212	NASDAQ	KELYA	Thu, Mar 13, 1997	27.75	27.88	27.25	27.50
1211	NASDAQ	KELYA	Wed, Mar 12, 1997	28.25	28.25	27.75	27.75
1210	NASDAQ	KELYA	Tue, Mar 11, 1997	27.75	28.38	27.75	28.00
1209	NASDAQ	KELYA	Mon, Mar 10, 1997	27.75	28.13	27.75	27.94
1208	NASDAQ	KELYA	Fri, Mar 7, 1997	28.00	28.75	27.88	28.00
1207	NASDAQ	KELYA	Thu, Mar 6, 1997	28.50	28.75	28.00	28.00
1206	NASDAQ	KELYA	Wed, Mar 5, 1997	27.88	28.50	27.88	28.50
1205	NASDAQ	KELYA	Tue, Mar 4, 1997	27.88	28.50	27.88	27.88
1204	NASDAQ	KELYA	Mon, Mar 3, 1997	27.63	28.50	27.63	27.88
1203	NASDAQ	KELYA	Fri, Feb 28, 1997	27.50	28.00	27.50	27.50
1202	NASDAQ	KELYA	Thu, Feb 27, 1997	28.00	28.38	27.50	27.50
1201	NASDAQ	KELYA	Wed, Feb 26, 1997	28.50	28.50	28.19	28.38
1200	NASDAQ	KELYA	Tue, Feb 25, 1997	28.63	28.63	28.25	28.38
1199	NASDAQ	KELYA	Mon, Feb 24, 1997	28.63	28.63	28.25	28.38
1198	NASDAQ	KELYA	Fri, Feb 21, 1997	28.88	28.88	28.00	28.50
1197	NASDAQ	KELYA	Thu, Feb 20, 1997	28.88	28.88	28.25	28.50
1196	NASDAQ	KELYA	Wed, Feb 19, 1997	28.25	28.88	28.13	28.88
1195	NASDAQ	KELYA	Tue, Feb 18, 1997	27.50	28.50	27.50	28.50
1194	NASDAQ	KELYA	Fri, Feb 14, 1997	28.25	28.25	27.50	27.88
1193	NASDAQ	KELYA	Thu, Feb 13, 1997	27.50	28.00	27.25	27.50
1192	NASDAQ	KELYA	Wed, Feb 12, 1997	27.50	28.00	27.50	28.00
1191	NASDAQ	KELYA	Tue, Feb 11, 1997	27.25	28.00	27.25	27.63
1190	NASDAQ	KELYA	Mon, Feb 10, 1997	27.25	27.75	27.25	27.75
1189	NASDAQ	KELYA	Fri, Feb 7, 1997	28.00	28.00	27.25	27.50
1188	NASDAQ	KELYA	Thu, Feb 6, 1997	27.38	27.75	27.00	27.75
1187	NASDAQ	KELYA	Wed, Feb 5, 1997	28.00	28.00	26.98	27.00
1186	NASDAQ	KELYA	Tue, Feb 4, 1997	28.00	28.25	27.50	27.50
1185	NASDAQ	KELYA	Mon, Feb 3, 1997	28.25	28.50	28.00	28.06
1184	NASDAQ	KELYA	Fri, Jan 31, 1997	28.88	28.88	28.00	28.00
1183	NASDAQ	KELYA	Thu, Jan 30, 1997	28.38	28.88	28.38	28.38
1182	NASDAQ	KELYA	Wed, Jan 29, 1997	28.00	28.88	28.00	28.38
1181	NASDAQ	KELYA	Tue, Jan 28, 1997	28.63	28.75	28.00	28.38
1180	NASDAQ	KELYA	Mon, Jan 27, 1997	28.25	28.50	28.00	28.00
1179	NASDAQ	KELYA	Fri, Jan 24, 1997	28.38	28.38	27.75	28.13
1178	NASDAQ	KELYA	Thu, Jan 23, 1997	28.00	28.75	28.00	28.00
1177	NASDAQ	KELYA	Wed, Jan 22, 1997	28.25	28.38	27.75	28.25
1176	NASDAQ	KELYA	Tue, Jan 21, 1997	28.00	28.25	27.75	28.13
1175	NASDAQ	KELYA	Mon, Jan 20, 1997	27.25	28.13	27.25	28.13
1174	NASDAQ	KELYA	Fri, Jan 17, 1997	27.25	28.00	27.25	27.88
1173	NASDAQ	KELYA	Thu, Jan 16, 1997	27.25	28.13	27.25	27.63
1172	NASDAQ	KELYA	Wed, Jan 15, 1997	27.38	28.13	27.25	27.88
1171	NASDAQ	KELYA	Tue, Jan 14, 1997	27.38	28.13	27.38	28.13
1170	NASDAQ	KELYA	Mon, Jan 13, 1997	27.88	28.00	27.25	28.00
1169	NASDAQ	KELYA	Fri, Jan 10, 1997	26.50	27.88	26.50	27.88
1168	NASDAQ	KELYA	Thu, Jan 9, 1997	27.25	27.50	26.75	27.25
1167	NASDAQ	KELYA	Wed, Jan 8, 1997	27.25	27.50	26.75	27.38
1166	NASDAQ	KELYA	Tue, Jan 7, 1997	27.25	27.50	26.75	27.25
1165	NASDAQ	KELYA	Mon, Jan 6, 1997	27.75	28.25	27.25	27.25
1164	NASDAQ	KELYA	Fri, Jan 3, 1997	27.75	27.75	27.00	27.00
1163	NASDAQ	KELYA	Thu, Jan 2, 1997	27.00	27.88	27.00	27.00
1162	NASDAQ	KELYA	Tue, Dec 31, 1996	27.88	27.88	27.00	27.00
1161	NASDAQ	KELYA	Mon, Dec 30, 1996	27.75	27.88	27.00	27.00
1160	NASDAQ	KELYA	Fri, Dec 27, 1996	27.50	27.75	26.88	27.50
1159	NASDAQ	KELYA	Thu, Dec 26, 1996	26.75	27.25	26.75	27.00
1158	NASDAQ	KELYA	Tue, Dec 24, 1996	26.75	27.00	26.75	27.00
1157	NASDAQ	KELYA	Mon, Dec 23, 1996	26.75	27.13	26.75	26.75
1156	NASDAQ	KELYA	Fri, Dec 20, 1996	26.75	27.50	26.25	27.38
1155	NASDAQ	KELYA	Thu, Dec 19, 1996	26.00	26.50	25.88	26.50
1154	NASDAQ	KELYA	Wed, Dec 18, 1996	26.38	26.50	25.75	26.50
1153	NASDAQ	KELYA	Tue, Dec 17, 1996	25.75	26.50	25.75	26.38
1152	NASDAQ	KELYA	Mon, Dec 16, 1996	26.50	26.50	25.75	25.75
1151	NASDAQ	KELYA	Fri, Dec 13, 1996	26.00	26.50	26.00	26.50
1150	NASDAQ	KELYA	Thu, Dec 12, 1996	26.50	26.75	26.00	26.50
1149	NASDAQ	KELYA	Wed, Dec 11, 1996	26.25	26.50	25.75	26.44
1148	NASDAQ	KELYA	Tue, Dec 10, 1996	26.50	26.63	25.75	26.50
1147	NASDAQ	KELYA	Mon, Dec 9, 1996	26.25	26.25	25.75	26.25
1146	NASDAQ	KELYA	Fri, Dec 6, 1996	25.75	26.00	25.25	25.75
1145	NASDAQ	KELYA	Thu, Dec 5, 1996	25.50	26.50	25.50	26.13
1144	NASDAQ	KELYA	Wed, Dec 4, 1996	25.75	26.25	25.50	26.00
1143	NASDAQ	KELYA	Tue, Dec 3, 1996	26.00	26.25	25.25	25.88
1142	NASDAQ	KELYA	Mon, Dec 2, 1996	26.25	26.38	25.50	25.75
1141	NASDAQ	KELYA	Fri, Nov 29, 1996	26.50	26.50	26.25	26.25
1140	NASDAQ	KELYA	Wed, Nov 27, 1996	26.25	26.75	26.25	26.50
1139	NASDAQ	KELYA	Tue, Nov 26, 1996	27.50	27.50	26.25	26.63
1138	NASDAQ	KELYA	Mon, Nov 25, 1996	27.00	27.50	26.75	26.75
1137	NASDAQ	KELYA	Fri, Nov 22, 1996	27.00	27.50	27.00	27.13
1136	NASDAQ	KELYA	Thu, Nov 21, 1996	27.25	27.75	26.75	27.25
1135	NASDAQ	KELYA	Wed, Nov 20, 1996	27.00	28.00	27.00	27.50
1134	NASDAQ	KELYA	Tue, Nov 19, 1996	27.25	27.75	27.00	27.25
1133	NASDAQ	KELYA	Mon, Nov 18, 1996	27.75	27.75	27.00	27.50
1132	NASDAQ	KELYA	Fri, Nov 15, 1996	27.63	27.75	27.38	27.75
1131	NASDAQ	KELYA	Thu, Nov 14, 1996	27.38	27.75	27.13	27.75
1130	NASDAQ	KELYA	Wed, Nov 13, 1996	27.39	27.88	26.75	27.38
1129	NASDAQ	KELYA	Tue, Nov 12, 1996	27.38	28.13	27.38	27.50
1128	NASDAQ	KELYA	Mon, Nov 11, 1996	28.00	28.00	27.25	27.63
1127	NASDAQ	KELYA	Fri, Nov 8, 1996	27.50	28.00	27.50	28.00
1126	NASDAQ	KELYA	Thu, Nov 7, 1996	28.50	28.50	27.38	27.75
1125	NASDAQ	KELYA	Wed, Nov 6, 1996	28.00	28.50	28.00	28.00
1124	NASDAQ	KELYA	Tue, Nov 5, 1996	28.50	28.50	27.75	28.13
1123	NASDAQ	KELYA	Mon, Nov 4, 1996	28.75	28.75	27.75	27.75
1122	NASDAQ	KELYA	Fri, Nov 1, 1996	28.25	28.63	27.75	28.50
1121	NASDAQ	KELYA	Thu, Oct 31, 1996	27.75	28.25	26.25	28.00
1120	NASDAQ	KELYA	Wed, Oct 30, 1996	27.00	27.75	27.00	27.50
1119	NASDAQ	KELYA	Tue, Oct 29, 1996	27.63	27.75	27.00	27.00
1118	NASDAQ	KELYA	Mon, Oct 28, 1996	27.69	27.88	27.25	27.38
1117	NASDAQ	KELYA	Fri, Oct 25, 1996	28.25	28.25	27.50	27.69
1116	NASDAQ	KELYA	Thu, Oct 24, 1996	27.63	28.25	27.50	27.88
1115	NASDAQ	KELYA	Wed, Oct 23, 1996	27.88	28.25	27.50	28.13
1114	NASDAQ	KELYA	Tue, Oct 22, 1996	28.75	28.75	27.50	27.50
1113	NASDAQ	KELYA	Mon, Oct 21, 1996	29.25	29.50	28.25	28.38
1112	NASDAQ	KELYA	Fri, Oct 18, 1996	29.25	29.75	29.13	29.75
1111	NASDAQ	KELYA	Thu, Oct 17, 1996	29.00	29.50	28.88	29.25
1110	NASDAQ	KELYA	Wed, Oct 16, 1996	29.75	29.75	28.88	28.88
1109	NASDAQ	KELYA	Tue, Oct 15, 1996	29.88	30.25	29.50	29.50
1108	NASDAQ	KELYA	Mon, Oct 14, 1996	29.56	30.25	29.50	30.25
1107	NASDAQ	KELYA	Fri, Oct 11, 1996	29.75	30.00	29.50	29.50
1106	NASDAQ	KELYA	Thu, Oct 10, 1996	29.75	30.00	29.31	30.00
1105	NASDAQ	KELYA	Wed, Oct 9, 1996	29.50	30.25	28.75	30.00
1104	NASDAQ	KELYA	Tue, Oct 8, 1996	29.25	29.50	28.75	29.13
1103	NASDAQ	KELYA	Mon, Oct 7, 1996	28.63	29.50	28.63	28.94
1102	NASDAQ	KELYA	Fri, Oct 4, 1996	28.88	29.25	28.50	29.25
1101	NASDAQ	KELYA	Thu, Oct 3, 1996	28.50	29.00	28.50	29.00
1100	NASDAQ	KELYA	Wed, Oct 2, 1996	28.75	29.00	28.50	29.00
1099	NASDAQ	KELYA	Tue, Oct 1, 1996	28.00	28.75	28.00	28.50
1098	NASDAQ	KELYA	Mon, Sep 30, 1996	28.75	28.75	28.13	28.38
1097	NASDAQ	KELYA	Fri, Sep 27, 1996	28.13	28.75	28.13	28.50
1096	NASDAQ	KELYA	Thu, Sep 26, 1996	28.00	28.50	27.75	28.25
1095	NASDAQ	KELYA	Wed, Sep 25, 1996	28.00	28.25	28.00	28.13
1094	NASDAQ	KELYA	Tue, Sep 24, 1996	28.25	28.50	28.00	28.00
1093	NASDAQ	KELYA	Mon, Sep 23, 1996	28.63	28.75	28.25	28.25
1092	NASDAQ	KELYA	Fri, Sep 20, 1996	29.00	29.00	28.25	28.88
1091	NASDAQ	KELYA	Thu, Sep 19, 1996	28.50	29.00	28.25	28.75
1090	NASDAQ	KELYA	Wed, Sep 18, 1996	28.50	29.25	28.50	29.25
1089	NASDAQ	KELYA	Tue, Sep 17, 1996	28.13	29.25	28.00	28.94
1088	NASDAQ	KELYA	Mon, Sep 16, 1996	28.50	28.50	28.00	28.50
1087	NASDAQ	KELYA	Fri, Sep 13, 1996	28.50	28.50	28.00	28.50
1086	NASDAQ	KELYA	Thu, Sep 12, 1996	28.69	28.75	28.00	28.06
1085	NASDAQ	KELYA	Wed, Sep 11, 1996	28.50	28.75	28.25	28.75
1084	NASDAQ	KELYA	Tue, Sep 10, 1996	28.25	29.00	28.25	28.75
1083	NASDAQ	KELYA	Mon, Sep 9, 1996	28.63	29.00	28.25	29.00
1082	NASDAQ	KELYA	Fri, Sep 6, 1996	27.75	29.00	27.75	29.00
1081	NASDAQ	KELYA	Thu, Sep 5, 1996	27.88	28.25	27.50	28.25
1080	NASDAQ	KELYA	Wed, Sep 4, 1996	28.25	28.25	27.50	27.88
1079	NASDAQ	KELYA	Tue, Sep 3, 1996	27.75	28.50	27.50	27.50
1078	NASDAQ	KELYA	Fri, Aug 30, 1996	28.50	28.75	27.75	28.50
1077	NASDAQ	KELYA	Thu, Aug 29, 1996	28.50	28.50	27.75	28.50
1076	NASDAQ	KELYA	Wed, Aug 28, 1996	27.25	28.50	27.25	28.50
1075	NASDAQ	KELYA	Tue, Aug 27, 1996	27.25	28.00	27.25	27.50
1074	NASDAQ	KELYA	Mon, Aug 26, 1996	27.75	28.00	27.31	28.00
1073	NASDAQ	KELYA	Fri, Aug 23, 1996	27.25	28.00	27.25	28.00
1072	NASDAQ	KELYA	Thu, Aug 22, 1996	28.00	28.00	27.25	28.00
1071	NASDAQ	KELYA	Wed, Aug 21, 1996	27.50	28.00	27.25	27.75
1070	NASDAQ	KELYA	Tue, Aug 20, 1996	28.00	28.00	27.25	27.50
1069	NASDAQ	KELYA	Mon, Aug 19, 1996	27.77	28.25	27.25	27.50
1068	NASDAQ	KELYA	Fri, Aug 16, 1996	28.25	28.50	27.75	27.75
1067	NASDAQ	KELYA	Thu, Aug 15, 1996	28.25	28.25	27.50	28.25
1066	NASDAQ	KELYA	Wed, Aug 14, 1996	28.25	28.25	27.50	28.19
1065	NASDAQ	KELYA	Tue, Aug 13, 1996	27.50	28.25	27.38	28.25
1064	NASDAQ	KELYA	Mon, Aug 12, 1996	27.25	27.50	27.00	27.50
1063	NASDAQ	KELYA	Fri, Aug 9, 1996	28.00	28.00	27.25	27.38
1062	NASDAQ	KELYA	Thu, Aug 8, 1996	27.75	28.50	27.75	27.75
1061	NASDAQ	KELYA	Wed, Aug 7, 1996	28.13	28.50	27.75	27.75
1060	NASDAQ	KELYA	Tue, Aug 6, 1996	27.88	28.50	27.75	28.25
1059	NASDAQ	KELYA	Mon, Aug 5, 1996	28.00	28.50	28.00	28.00
1058	NASDAQ	KELYA	Fri, Aug 2, 1996	28.00	28.50	28.00	28.50
1057	NASDAQ	KELYA	Thu, Aug 1, 1996	28.00	28.75	28.00	28.75
1056	NASDAQ	KELYA	Wed, Jul 31, 1996	27.75	28.50	27.75	28.00
1055	NASDAQ	KELYA	Tue, Jul 30, 1996	27.75	28.25	27.75	28.25
1054	NASDAQ	KELYA	Mon, Jul 29, 1996	29.25	29.25	27.75	27.81
1053	NASDAQ	KELYA	Fri, Jul 26, 1996	28.31	28.88	27.88	28.88
1052	NASDAQ	KELYA	Thu, Jul 25, 1996	28.50	28.75	27.88	27.88
1051	NASDAQ	KELYA	Wed, Jul 24, 1996	27.88	28.50	27.50	28.19
1050	NASDAQ	KELYA	Tue, Jul 23, 1996	28.13	28.25	27.50	28.25
1049	NASDAQ	KELYA	Mon, Jul 22, 1996	26.88	27.75	26.88	27.75
1048	NASDAQ	KELYA	Fri, Jul 19, 1996	26.75	27.50	26.75	26.88
1047	NASDAQ	KELYA	Thu, Jul 18, 1996	27.00	27.75	26.75	27.25
1046	NASDAQ	KELYA	Wed, Jul 17, 1996	27.50	28.25	27.00	27.13
1045	NASDAQ	KELYA	Tue, Jul 16, 1996	28.75	29.50	26.00	27.00
1044	NASDAQ	KELYA	Mon, Jul 15, 1996	30.75	30.75	28.75	29.50
1043	NASDAQ	KELYA	Fri, Jul 12, 1996	29.25	30.75	29.25	30.75
1042	NASDAQ	KELYA	Thu, Jul 11, 1996	29.25	30.00	29.00	30.00
1041	NASDAQ	KELYA	Wed, Jul 10, 1996	29.50	30.00	29.25	29.25
1040	NASDAQ	KELYA	Tue, Jul 9, 1996	29.50	30.00	29.50	30.00
1039	NASDAQ	KELYA	Mon, Jul 8, 1996	29.50	30.00	29.25	30.00
1038	NASDAQ	KELYA	Fri, Jul 5, 1996	30.25	30.25	29.50	29.50
1037	NASDAQ	KELYA	Wed, Jul 3, 1996	31.00	31.00	30.00	30.50
1036	NASDAQ	KELYA	Tue, Jul 2, 1996	31.00	31.75	30.25	31.00
1035	NASDAQ	KELYA	Mon, Jul 1, 1996	29.63	31.75	29.63	31.50
1034	NASDAQ	KELYA	Fri, Jun 28, 1996	29.38	30.25	28.75	29.25
1033	NASDAQ	KELYA	Thu, Jun 27, 1996	30.00	30.00	28.75	29.25
1032	NASDAQ	KELYA	Wed, Jun 26, 1996	29.38	30.25	29.25	29.38
1031	NASDAQ	KELYA	Tue, Jun 25, 1996	29.38	30.25	29.38	29.38
1030	NASDAQ	KELYA	Mon, Jun 24, 1996	29.38	30.25	29.38	29.81
1029	NASDAQ	KELYA	Fri, Jun 21, 1996	29.25	30.00	29.25	29.38
1028	NASDAQ	KELYA	Thu, Jun 20, 1996	29.25	30.00	29.25	29.25
1027	NASDAQ	KELYA	Wed, Jun 19, 1996	29.25	30.00	29.25	29.63
1026	NASDAQ	KELYA	Tue, Jun 18, 1996	29.50	30.00	29.25	29.25
1025	NASDAQ	KELYA	Mon, Jun 17, 1996	30.00	30.00	29.00	29.81
1024	NASDAQ	KELYA	Fri, Jun 14, 1996	30.00	30.00	29.25	29.25
1023	NASDAQ	KELYA	Thu, Jun 13, 1996	29.63	30.00	29.38	30.00
1022	NASDAQ	KELYA	Wed, Jun 12, 1996	29.50	30.00	29.25	29.63
1021	NASDAQ	KELYA	Tue, Jun 11, 1996	29.50	30.25	29.00	29.75
1020	NASDAQ	KELYA	Mon, Jun 10, 1996	29.50	29.50	29.00	29.25
1019	NASDAQ	KELYA	Fri, Jun 7, 1996	29.00	29.50	28.75	29.25
1018	NASDAQ	KELYA	Thu, Jun 6, 1996	30.00	30.00	29.25	29.25
1017	NASDAQ	KELYA	Wed, Jun 5, 1996	29.25	30.00	29.25	29.50
1016	NASDAQ	KELYA	Tue, Jun 4, 1996	30.00	30.00	29.25	30.00
1015	NASDAQ	KELYA	Mon, Jun 3, 1996	29.75	30.19	29.50	29.50
1014	NASDAQ	KELYA	Fri, May 31, 1996	30.25	30.50	29.75	29.75
1013	NASDAQ	KELYA	Thu, May 30, 1996	30.13	30.50	29.75	30.50
1012	NASDAQ	KELYA	Wed, May 29, 1996	30.50	30.50	29.75	30.38
1011	NASDAQ	KELYA	Tue, May 28, 1996	30.50	31.00	29.75	30.13
1010	NASDAQ	KELYA	Fri, May 24, 1996	30.50	31.25	30.50	31.25
1009	NASDAQ	KELYA	Thu, May 23, 1996	30.50	31.25	30.50	30.50
1008	NASDAQ	KELYA	Wed, May 22, 1996	30.25	31.25	30.25	30.50
1007	NASDAQ	KELYA	Tue, May 21, 1996	31.25	31.25	29.75	31.00
1006	NASDAQ	KELYA	Mon, May 20, 1996	32.00	32.00	31.25	31.75
1005	NASDAQ	KELYA	Fri, May 17, 1996	32.00	32.00	31.25	32.00
1004	NASDAQ	KELYA	Thu, May 16, 1996	31.25	32.00	31.25	32.00
1003	NASDAQ	KELYA	Wed, May 15, 1996	31.75	32.00	31.00	31.25
1002	NASDAQ	KELYA	Tue, May 14, 1996	30.75	31.50	30.75	31.50
1001	NASDAQ	KELYA	Mon, May 13, 1996	30.75	31.25	30.00	30.88
1000	NASDAQ	KELYA	Fri, May 10, 1996	30.00	30.75	30.00	30.00
999	NASDAQ	KELYA	Thu, May 9, 1996	30.50	30.50	30.00	30.50
998	NASDAQ	KELYA	Wed, May 8, 1996	29.88	30.50	29.75	30.00
997	NASDAQ	KELYA	Tue, May 7, 1996	31.25	31.50	29.50	29.88
996	NASDAQ	KELYA	Mon, May 6, 1996	32.00	32.00	31.25	32.00
995	NASDAQ	KELYA	Fri, May 3, 1996	31.25	31.98	31.25	31.63
994	NASDAQ	KELYA	Thu, May 2, 1996	31.25	32.00	31.25	31.25
993	NASDAQ	KELYA	Wed, May 1, 1996	31.75	31.75	31.25	31.25
992	NASDAQ	KELYA	Tue, Apr 30, 1996	31.25	31.75	31.25	31.25
991	NASDAQ	KELYA	Mon, Apr 29, 1996	31.25	32.00	31.25	31.25
990	NASDAQ	KELYA	Fri, Apr 26, 1996	31.00	32.00	31.00	31.50
989	NASDAQ	KELYA	Thu, Apr 25, 1996	31.50	31.50	31.00	31.38
988	NASDAQ	KELYA	Wed, Apr 24, 1996	31.25	31.75	31.00	31.00
987	NASDAQ	KELYA	Tue, Apr 23, 1996	31.50	32.00	31.25	31.25
986	NASDAQ	KELYA	Mon, Apr 22, 1996	31.25	32.00	31.25	32.00
985	NASDAQ	KELYA	Fri, Apr 19, 1996	31.50	31.75	31.25	31.38
984	NASDAQ	KELYA	Thu, Apr 18, 1996	30.77	31.50	30.77	31.25
983	NASDAQ	KELYA	Wed, Apr 17, 1996	30.88	31.50	30.75	30.75
982	NASDAQ	KELYA	Tue, Apr 16, 1996	30.75	31.50	30.75	31.50
981	NASDAQ	KELYA	Mon, Apr 15, 1996	31.50	31.50	31.00	31.00
980	NASDAQ	KELYA	Fri, Apr 12, 1996	31.50	31.50	31.13	31.13
979	NASDAQ	KELYA	Thu, Apr 11, 1996	30.75	31.50	30.75	31.50
978	NASDAQ	KELYA	Wed, Apr 10, 1996	30.75	31.25	30.75	30.88
977	NASDAQ	KELYA	Tue, Apr 9, 1996	31.50	31.50	30.75	31.25
976	NASDAQ	KELYA	Mon, Apr 8, 1996	30.50	31.50	30.00	30.75
975	NASDAQ	KELYA	Thu, Apr 4, 1996	30.75	31.50	30.75	31.25
974	NASDAQ	KELYA	Wed, Apr 3, 1996	31.00	31.50	30.75	30.75
973	NASDAQ	KELYA	Tue, Apr 2, 1996	31.75	32.25	31.00	31.06
972	NASDAQ	KELYA	Mon, Apr 1, 1996	32.25	32.50	31.75	31.88
971	NASDAQ	KELYA	Fri, Mar 29, 1996	31.75	32.50	31.75	32.03
970	NASDAQ	KELYA	Thu, Mar 28, 1996	31.25	32.00	30.25	32.00
969	NASDAQ	KELYA	Wed, Mar 27, 1996	31.25	32.00	31.00	31.50
968	NASDAQ	KELYA	Tue, Mar 26, 1996	31.25	32.00	30.50	31.25
967	NASDAQ	KELYA	Mon, Mar 25, 1996	30.75	31.25	30.50	31.00
966	NASDAQ	KELYA	Fri, Mar 22, 1996	30.25	30.75	30.00	30.75
965	NASDAQ	KELYA	Thu, Mar 21, 1996	30.75	30.75	30.00	30.06
964	NASDAQ	KELYA	Wed, Mar 20, 1996	30.25	30.75	30.00	30.50
963	NASDAQ	KELYA	Tue, Mar 19, 1996	30.50	30.75	30.00	30.50
962	NASDAQ	KELYA	Mon, Mar 18, 1996	30.75	31.25	30.00	31.00
961	NASDAQ	KELYA	Fri, Mar 15, 1996	30.38	30.75	30.00	30.00
960	NASDAQ	KELYA	Thu, Mar 14, 1996	30.75	31.25	30.00	30.00
959	NASDAQ	KELYA	Wed, Mar 13, 1996	30.00	30.98	29.50	30.25
958	NASDAQ	KELYA	Tue, Mar 12, 1996	29.63	30.00	29.50	30.00
957	NASDAQ	KELYA	Mon, Mar 11, 1996	29.50	30.00	29.50	29.50
956	NASDAQ	KELYA	Fri, Mar 8, 1996	29.50	30.50	29.25	29.50
955	NASDAQ	KELYA	Thu, Mar 7, 1996	29.38	29.75	29.25	29.75
954	NASDAQ	KELYA	Wed, Mar 6, 1996	30.00	30.00	29.25	29.25
953	NASDAQ	KELYA	Tue, Mar 5, 1996	30.00	30.00	29.50	29.50
952	NASDAQ	KELYA	Mon, Mar 4, 1996	29.00	31.13	29.00	29.50
951	NASDAQ	KELYA	Fri, Mar 1, 1996	29.25	29.75	28.75	29.00
950	NASDAQ	KELYA	Thu, Feb 29, 1996	29.25	29.25	28.75	28.75
949	NASDAQ	KELYA	Wed, Feb 28, 1996	29.00	29.25	28.75	29.13
948	NASDAQ	KELYA	Tue, Feb 27, 1996	29.25	29.25	28.75	28.94
947	NASDAQ	KELYA	Mon, Feb 26, 1996	29.00	29.25	28.50	28.75
946	NASDAQ	KELYA	Fri, Feb 23, 1996	29.25	29.25	28.50	29.00
945	NASDAQ	KELYA	Thu, Feb 22, 1996	28.25	29.25	28.25	28.88
944	NASDAQ	KELYA	Wed, Feb 21, 1996	28.75	29.00	28.25	28.75
943	NASDAQ	KELYA	Tue, Feb 20, 1996	29.25	29.75	28.50	29.00
942	NASDAQ	KELYA	Fri, Feb 16, 1996	28.75	29.75	28.50	29.25
941	NASDAQ	KELYA	Thu, Feb 15, 1996	29.50	29.50	28.75	29.00
940	NASDAQ	KELYA	Wed, Feb 14, 1996	29.50	29.50	29.00	29.25
939	NASDAQ	KELYA	Tue, Feb 13, 1996	29.75	29.75	29.25	29.25
938	NASDAQ	KELYA	Mon, Feb 12, 1996	29.00	30.00	29.00	29.25
937	NASDAQ	KELYA	Fri, Feb 9, 1996	29.25	29.75	29.25	29.50
936	NASDAQ	KELYA	Thu, Feb 8, 1996	29.25	30.00	28.75	29.75
935	NASDAQ	KELYA	Wed, Feb 7, 1996	28.00	29.50	28.00	29.50
934	NASDAQ	KELYA	Tue, Feb 6, 1996	27.75	28.75	27.50	28.00
933	NASDAQ	KELYA	Mon, Feb 5, 1996	28.00	28.00	27.75	28.00
932	NASDAQ	KELYA	Fri, Feb 2, 1996	28.38	28.38	27.75	28.00
931	NASDAQ	KELYA	Thu, Feb 1, 1996	29.00	29.00	28.00	28.25
930	NASDAQ	KELYA	Wed, Jan 31, 1996	28.25	29.00	27.50	29.00
929	NASDAQ	KELYA	Tue, Jan 30, 1996	27.25	28.25	27.25	28.13
928	NASDAQ	KELYA	Mon, Jan 29, 1996	27.00	27.75	27.00	27.63
927	NASDAQ	KELYA	Fri, Jan 26, 1996	27.38	27.38	27.00	27.25
926	NASDAQ	KELYA	Thu, Jan 25, 1996	27.50	27.50	27.00	27.50
925	NASDAQ	KELYA	Wed, Jan 24, 1996	26.25	28.00	26.25	27.25
924	NASDAQ	KELYA	Tue, Jan 23, 1996	26.75	27.00	26.25	27.00
923	NASDAQ	KELYA	Mon, Jan 22, 1996	26.75	26.75	26.00	26.75
922	NASDAQ	KELYA	Fri, Jan 19, 1996	26.50	27.25	26.25	26.25
921	NASDAQ	KELYA	Thu, Jan 18, 1996	27.00	27.00	26.50	27.00
920	NASDAQ	KELYA	Wed, Jan 17, 1996	26.50	27.25	26.50	26.63
919	NASDAQ	KELYA	Tue, Jan 16, 1996	27.50	28.00	26.25	26.25
918	NASDAQ	KELYA	Mon, Jan 15, 1996	28.50	28.50	27.75	28.00
917	NASDAQ	KELYA	Fri, Jan 12, 1996	28.00	28.50	28.00	28.00
916	NASDAQ	KELYA	Thu, Jan 11, 1996	28.00	28.50	28.00	28.00
915	NASDAQ	KELYA	Wed, Jan 10, 1996	28.25	28.50	28.00	28.00
914	NASDAQ	KELYA	Tue, Jan 9, 1996	28.00	28.75	28.00	28.00
913	NASDAQ	KELYA	Mon, Jan 8, 1996	28.50	28.50	28.00	28.00
912	NASDAQ	KELYA	Fri, Jan 5, 1996	28.75	28.75	28.25	28.50
911	NASDAQ	KELYA	Thu, Jan 4, 1996	29.25	29.25	28.25	28.50
910	NASDAQ	KELYA	Wed, Jan 3, 1996	28.00	29.75	28.00	28.50
909	NASDAQ	KELYA	Tue, Jan 2, 1996	28.50	28.75	27.75	28.38
908	NASDAQ	KELYA	Fri, Dec 29, 1995	27.50	28.50	27.50	27.75
907	NASDAQ	KELYA	Thu, Dec 28, 1995	28.00	28.38	27.50	27.63
906	NASDAQ	KELYA	Wed, Dec 27, 1995	28.00	28.00	27.50	27.50
905	NASDAQ	KELYA	Tue, Dec 26, 1995	28.00	28.00	27.50	27.50
904	NASDAQ	KELYA	Fri, Dec 22, 1995	28.00	28.00	27.50	27.75
903	NASDAQ	KELYA	Thu, Dec 21, 1995	28.00	28.50	27.50	27.88
902	NASDAQ	KELYA	Wed, Dec 20, 1995	27.25	28.00	27.25	28.00
901	NASDAQ	KELYA	Tue, Dec 19, 1995	27.00	27.63	27.00	27.25
900	NASDAQ	KELYA	Mon, Dec 18, 1995	26.75	27.50	26.75	27.00
899	NASDAQ	KELYA	Fri, Dec 15, 1995	26.75	27.25	26.50	27.25
898	NASDAQ	KELYA	Thu, Dec 14, 1995	27.75	27.81	27.00	27.00
897	NASDAQ	KELYA	Wed, Dec 13, 1995	27.00	27.75	27.00	27.75
896	NASDAQ	KELYA	Tue, Dec 12, 1995	26.50	27.75	26.50	26.88
895	NASDAQ	KELYA	Mon, Dec 11, 1995	27.13	27.25	26.50	27.25
894	NASDAQ	KELYA	Fri, Dec 8, 1995	26.25	27.13	26.25	26.50
893	NASDAQ	KELYA	Thu, Dec 7, 1995	26.25	27.00	26.25	26.75
892	NASDAQ	KELYA	Wed, Dec 6, 1995	27.25	27.63	26.25	27.00
891	NASDAQ	KELYA	Tue, Dec 5, 1995	25.75	27.00	25.75	26.75
890	NASDAQ	KELYA	Mon, Dec 4, 1995	27.50	27.50	25.75	26.00
889	NASDAQ	KELYA	Fri, Dec 1, 1995	27.50	27.50	26.75	27.00
888	NASDAQ	KELYA	Thu, Nov 30, 1995	27.00	27.75	26.50	27.50
887	NASDAQ	KELYA	Wed, Nov 29, 1995	25.50	27.00	25.31	27.00
886	NASDAQ	KELYA	Tue, Nov 28, 1995	25.50	25.50	25.13	25.38
885	NASDAQ	KELYA	Mon, Nov 27, 1995	25.75	26.00	25.00	25.50
884	NASDAQ	KELYA	Fri, Nov 24, 1995	25.25	25.75	25.00	25.75
883	NASDAQ	KELYA	Wed, Nov 22, 1995	25.50	26.00	25.25	26.00
882	NASDAQ	KELYA	Tue, Nov 21, 1995	27.00	27.00	25.50	26.00
881	NASDAQ	KELYA	Mon, Nov 20, 1995	27.00	27.50	26.50	26.75
880	NASDAQ	KELYA	Fri, Nov 17, 1995	27.00	27.50	26.50	27.50
879	NASDAQ	KELYA	Thu, Nov 16, 1995	26.50	27.00	26.25	27.00
878	NASDAQ	KELYA	Wed, Nov 15, 1995	26.50	27.25	26.25	26.25
877	NASDAQ	KELYA	Tue, Nov 14, 1995	27.50	27.50	26.50	27.00
876	NASDAQ	KELYA	Mon, Nov 13, 1995	27.75	27.75	27.00	27.00
875	NASDAQ	KELYA	Fri, Nov 10, 1995	27.50	27.75	26.75	27.75
874	NASDAQ	KELYA	Thu, Nov 9, 1995	26.75	27.50	26.75	27.50
873	NASDAQ	KELYA	Wed, Nov 8, 1995	27.25	27.50	26.88	27.25
872	NASDAQ	KELYA	Tue, Nov 7, 1995	27.00	27.25	26.50	27.25
871	NASDAQ	KELYA	Mon, Nov 6, 1995	28.00	28.00	27.00	27.00
870	NASDAQ	KELYA	Fri, Nov 3, 1995	28.00	28.50	27.50	27.50
869	NASDAQ	KELYA	Thu, Nov 2, 1995	26.50	28.00	26.00	27.88
868	NASDAQ	KELYA	Wed, Nov 1, 1995	25.13	26.50	25.13	26.38
867	NASDAQ	KELYA	Tue, Oct 31, 1995	25.13	25.75	25.13	25.13
866	NASDAQ	KELYA	Mon, Oct 30, 1995	24.88	25.50	24.88	25.13
865	NASDAQ	KELYA	Fri, Oct 27, 1995	25.13	25.25	24.88	25.00
864	NASDAQ	KELYA	Thu, Oct 26, 1995	25.00	25.13	24.50	25.13
863	NASDAQ	KELYA	Wed, Oct 25, 1995	25.13	25.13	24.75	25.00
862	NASDAQ	KELYA	Tue, Oct 24, 1995	25.00	25.25	24.75	25.00
861	NASDAQ	KELYA	Mon, Oct 23, 1995	25.00	25.25	24.63	24.75
860	NASDAQ	KELYA	Fri, Oct 20, 1995	25.25	26.00	24.75	25.25
859	NASDAQ	KELYA	Thu, Oct 19, 1995	25.00	25.25	24.63	25.25
858	NASDAQ	KELYA	Wed, Oct 18, 1995	25.25	25.50	24.50	25.00
857	NASDAQ	KELYA	Tue, Oct 17, 1995	25.25	25.25	24.75	25.13
856	NASDAQ	KELYA	Mon, Oct 16, 1995	25.25	25.25	24.75	25.00
855	NASDAQ	KELYA	Fri, Oct 13, 1995	25.75	25.75	24.75	25.25
854	NASDAQ	KELYA	Thu, Oct 12, 1995	25.50	25.50	24.75	25.00
853	NASDAQ	KELYA	Wed, Oct 11, 1995	25.13	25.50	24.75	25.00
852	NASDAQ	KELYA	Tue, Oct 10, 1995	25.13	25.25	24.50	25.25
851	NASDAQ	KELYA	Mon, Oct 9, 1995	25.13	25.50	24.75	24.88
850	NASDAQ	KELYA	Fri, Oct 6, 1995	25.13	26.00	25.13	25.13
849	NASDAQ	KELYA	Thu, Oct 5, 1995	25.75	26.00	25.00	25.75
848	NASDAQ	KELYA	Wed, Oct 4, 1995	26.25	26.25	25.25	26.00
847	NASDAQ	KELYA	Tue, Oct 3, 1995	26.50	26.50	25.75	26.00
846	NASDAQ	KELYA	Mon, Oct 2, 1995	26.75	27.00	26.25	26.50
845	NASDAQ	KELYA	Fri, Sep 29, 1995	26.25	26.75	26.25	26.75
844	NASDAQ	KELYA	Thu, Sep 28, 1995	27.00	27.00	26.25	26.75
843	NASDAQ	KELYA	Wed, Sep 27, 1995	26.25	27.00	26.25	26.50
842	NASDAQ	KELYA	Tue, Sep 26, 1995	27.50	27.50	26.25	26.50
841	NASDAQ	KELYA	Mon, Sep 25, 1995	27.88	28.25	27.00	27.00
840	NASDAQ	KELYA	Fri, Sep 22, 1995	27.50	28.00	27.50	27.75
839	NASDAQ	KELYA	Thu, Sep 21, 1995	28.25	28.25	27.75	28.00
838	NASDAQ	KELYA	Wed, Sep 20, 1995	29.00	29.25	27.75	27.88
837	NASDAQ	KELYA	Tue, Sep 19, 1995	29.75	29.75	29.00	29.13
836	NASDAQ	KELYA	Mon, Sep 18, 1995	29.25	29.75	29.25	29.50
835	NASDAQ	KELYA	Fri, Sep 15, 1995	29.50	30.00	29.25	29.50
834	NASDAQ	KELYA	Thu, Sep 14, 1995	30.00	30.00	29.25	29.94
833	NASDAQ	KELYA	Wed, Sep 13, 1995	30.00	30.00	29.50	30.00
832	NASDAQ	KELYA	Tue, Sep 12, 1995	29.50	30.00	29.50	29.75
831	NASDAQ	KELYA	Mon, Sep 11, 1995	30.00	30.00	29.50	29.50
830	NASDAQ	KELYA	Fri, Sep 8, 1995	31.25	31.75	30.00	30.50
829	NASDAQ	KELYA	Thu, Sep 7, 1995	29.75	31.50	29.75	30.75
828	NASDAQ	KELYA	Wed, Sep 6, 1995	29.25	30.75	28.75	30.50
827	NASDAQ	KELYA	Tue, Sep 5, 1995	29.25	29.25	28.50	29.00
826	NASDAQ	KELYA	Fri, Sep 1, 1995	29.00	29.25	28.50	29.25
825	NASDAQ	KELYA	Thu, Aug 31, 1995	28.25	28.75	28.25	28.75
824	NASDAQ	KELYA	Wed, Aug 30, 1995	28.25	28.50	28.25	28.50
823	NASDAQ	KELYA	Tue, Aug 29, 1995	28.38	28.50	28.25	28.25
822	NASDAQ	KELYA	Mon, Aug 28, 1995	28.38	28.75	28.25	28.38
821	NASDAQ	KELYA	Fri, Aug 25, 1995	28.31	28.50	28.25	28.25
820	NASDAQ	KELYA	Thu, Aug 24, 1995	28.25	28.63	28.25	28.38
819	NASDAQ	KELYA	Wed, Aug 23, 1995	28.50	28.75	28.25	28.50
818	NASDAQ	KELYA	Tue, Aug 22, 1995	28.25	28.75	28.25	28.50
817	NASDAQ	KELYA	Mon, Aug 21, 1995	28.25	28.75	28.25	28.25
816	NASDAQ	KELYA	Fri, Aug 18, 1995	28.75	29.00	28.25	28.50
815	NASDAQ	KELYA	Thu, Aug 17, 1995	28.00	29.00	27.50	28.75
814	NASDAQ	KELYA	Wed, Aug 16, 1995	27.94	28.00	27.25	27.25
813	NASDAQ	KELYA	Tue, Aug 15, 1995	27.75	28.00	27.00	27.75
812	NASDAQ	KELYA	Mon, Aug 14, 1995	27.75	27.75	26.81	27.50
811	NASDAQ	KELYA	Fri, Aug 11, 1995	27.00	27.50	27.00	27.50
810	NASDAQ	KELYA	Thu, Aug 10, 1995	27.25	27.50	26.63	27.13
809	NASDAQ	KELYA	Wed, Aug 9, 1995	27.25	27.25	26.75	27.06
808	NASDAQ	KELYA	Tue, Aug 8, 1995	27.25	27.25	26.50	27.13
807	NASDAQ	KELYA	Mon, Aug 7, 1995	27.13	27.25	26.50	27.25
806	NASDAQ	KELYA	Fri, Aug 4, 1995	27.25	27.25	26.75	27.00
805	NASDAQ	KELYA	Thu, Aug 3, 1995	26.81	27.25	26.75	27.13
804	NASDAQ	KELYA	Wed, Aug 2, 1995	27.50	27.50	26.75	27.25
803	NASDAQ	KELYA	Tue, Aug 1, 1995	27.75	27.75	26.75	27.25
802	NASDAQ	KELYA	Mon, Jul 31, 1995	27.50	28.25	27.25	27.25
801	NASDAQ	KELYA	Fri, Jul 28, 1995	28.25	28.25	27.50	27.50
800	NASDAQ	KELYA	Thu, Jul 27, 1995	28.50	29.25	27.75	27.75
799	NASDAQ	KELYA	Wed, Jul 26, 1995	28.50	29.50	28.50	28.50
798	NASDAQ	KELYA	Tue, Jul 25, 1995	29.00	29.25	28.25	29.00
797	NASDAQ	KELYA	Mon, Jul 24, 1995	28.00	29.00	28.00	28.50
796	NASDAQ	KELYA	Fri, Jul 21, 1995	28.25	29.00	27.25	28.75
795	NASDAQ	KELYA	Thu, Jul 20, 1995	28.00	28.00	27.25	28.00
794	NASDAQ	KELYA	Wed, Jul 19, 1995	27.75	28.25	27.25	27.50
793	NASDAQ	KELYA	Tue, Jul 18, 1995	28.75	28.75	27.50	27.63
792	NASDAQ	KELYA	Mon, Jul 17, 1995	28.25	28.63	27.75	28.50
791	NASDAQ	KELYA	Fri, Jul 14, 1995	27.75	28.25	27.75	28.25
790	NASDAQ	KELYA	Thu, Jul 13, 1995	29.00	29.00	27.75	27.75
789	NASDAQ	KELYA	Wed, Jul 12, 1995	28.75	29.50	28.25	29.00
788	NASDAQ	KELYA	Tue, Jul 11, 1995	29.00	29.50	28.25	29.25
787	NASDAQ	KELYA	Mon, Jul 10, 1995	27.50	29.00	27.50	28.50
786	NASDAQ	KELYA	Fri, Jul 7, 1995	28.00	28.50	27.50	28.13
785	NASDAQ	KELYA	Thu, Jul 6, 1995	26.50	28.50	26.50	27.50
784	NASDAQ	KELYA	Wed, Jul 5, 1995	26.25	27.00	25.75	26.88
783	NASDAQ	KELYA	Mon, Jul 3, 1995	25.75	26.25	25.63	26.00
782	NASDAQ	KELYA	Fri, Jun 30, 1995	25.25	25.75	25.25	25.75
781	NASDAQ	KELYA	Thu, Jun 29, 1995	26.50	26.50	25.25	25.75
780	NASDAQ	KELYA	Wed, Jun 28, 1995	26.50	26.50	25.75	25.75
779	NASDAQ	KELYA	Tue, Jun 27, 1995	25.50	26.50	25.50	26.25
778	NASDAQ	KELYA	Mon, Jun 26, 1995	26.25	26.25	25.50	26.25
777	NASDAQ	KELYA	Fri, Jun 23, 1995	26.25	26.25	25.50	26.19
776	NASDAQ	KELYA	Thu, Jun 22, 1995	26.00	26.00	25.50	25.88
775	NASDAQ	KELYA	Wed, Jun 21, 1995	25.50	26.00	25.50	25.75
774	NASDAQ	KELYA	Tue, Jun 20, 1995	25.75	26.25	25.50	25.63
773	NASDAQ	KELYA	Mon, Jun 19, 1995	26.00	26.25	25.75	26.25
772	NASDAQ	KELYA	Fri, Jun 16, 1995	26.25	26.25	25.75	26.25
771	NASDAQ	KELYA	Thu, Jun 15, 1995	26.25	26.25	25.75	26.25
770	NASDAQ	KELYA	Wed, Jun 14, 1995	26.25	26.25	25.75	25.75
769	NASDAQ	KELYA	Tue, Jun 13, 1995	26.50	27.00	25.50	26.25
768	NASDAQ	KELYA	Mon, Jun 12, 1995	26.50	26.72	25.75	26.50
767	NASDAQ	KELYA	Fri, Jun 9, 1995	26.50	26.50	26.00	26.25
766	NASDAQ	KELYA	Thu, Jun 8, 1995	26.25	26.50	26.00	26.25
765	NASDAQ	KELYA	Wed, Jun 7, 1995	25.75	26.25	25.75	26.13
764	NASDAQ	KELYA	Tue, Jun 6, 1995	25.75	26.25	25.50	26.25
763	NASDAQ	KELYA	Mon, Jun 5, 1995	27.50	28.25	25.25	25.75
762	NASDAQ	KELYA	Fri, Jun 2, 1995	29.00	29.00	27.50	28.25
761	NASDAQ	KELYA	Thu, Jun 1, 1995	29.50	29.50	28.50	29.00
760	NASDAQ	KELYA	Wed, May 31, 1995	29.75	29.75	29.00	29.00
759	NASDAQ	KELYA	Tue, May 30, 1995	29.50	30.00	29.25	29.25
758	NASDAQ	KELYA	Fri, May 26, 1995	30.00	30.00	29.50	30.00
757	NASDAQ	KELYA	Thu, May 25, 1995	29.63	30.00	29.25	29.50
756	NASDAQ	KELYA	Wed, May 24, 1995	29.75	30.00	29.50	29.63
755	NASDAQ	KELYA	Tue, May 23, 1995	29.00	29.75	28.50	29.75
754	NASDAQ	KELYA	Mon, May 22, 1995	29.50	29.50	28.50	28.63
753	NASDAQ	KELYA	Fri, May 19, 1995	29.50	29.50	28.75	29.50
752	NASDAQ	KELYA	Thu, May 18, 1995	29.50	29.50	29.00	29.00
751	NASDAQ	KELYA	Wed, May 17, 1995	29.75	29.75	29.00	29.50
750	NASDAQ	KELYA	Tue, May 16, 1995	29.75	29.75	29.25	29.38
749	NASDAQ	KELYA	Mon, May 15, 1995	30.00	30.00	29.25	29.75
748	NASDAQ	KELYA	Fri, May 12, 1995	29.75	30.25	29.25	29.31
747	NASDAQ	KELYA	Thu, May 11, 1995	29.00	29.75	28.50	29.75
746	NASDAQ	KELYA	Wed, May 10, 1995	28.75	29.00	28.00	29.00
745	NASDAQ	KELYA	Tue, May 9, 1995	29.00	29.00	28.00	28.75
744	NASDAQ	KELYA	Mon, May 8, 1995	29.50	29.50	28.25	28.25
743	NASDAQ	KELYA	Fri, May 5, 1995	31.00	31.13	28.75	29.50
742	NASDAQ	KELYA	Thu, May 4, 1995	32.00	32.00	31.00	31.00
741	NASDAQ	KELYA	Wed, May 3, 1995	33.00	33.00	31.25	31.25
740	NASDAQ	KELYA	Tue, May 2, 1995	33.75	33.75	32.75	33.00
739	NASDAQ	KELYA	Mon, May 1, 1995	34.25	34.25	33.75	34.00
738	NASDAQ	KELYA	Fri, Apr 28, 1995	33.25	34.25	33.25	33.75
737	NASDAQ	KELYA	Thu, Apr 27, 1995	33.25	34.25	33.25	33.25
736	NASDAQ	KELYA	Wed, Apr 26, 1995	33.50	33.75	33.25	33.50
735	NASDAQ	KELYA	Tue, Apr 25, 1995	33.38	33.75	33.38	33.75
734	NASDAQ	KELYA	Mon, Apr 24, 1995	33.75	34.00	33.50	33.69
733	NASDAQ	KELYA	Fri, Apr 21, 1995	33.75	34.25	33.75	33.75
732	NASDAQ	KELYA	Thu, Apr 20, 1995	35.00	35.00	33.75	33.75
731	NASDAQ	KELYA	Wed, Apr 19, 1995	35.25	35.25	34.25	35.00
730	NASDAQ	KELYA	Tue, Apr 18, 1995	36.75	36.75	35.00	35.13
729	NASDAQ	KELYA	Mon, Apr 17, 1995	35.75	36.75	35.50	36.75
728	NASDAQ	KELYA	Thu, Apr 13, 1995	35.13	35.88	34.75	35.75
727	NASDAQ	KELYA	Wed, Apr 12, 1995	34.75	35.13	34.75	35.13
726	NASDAQ	KELYA	Tue, Apr 11, 1995	35.50	35.50	34.75	35.13
725	NASDAQ	KELYA	Mon, Apr 10, 1995	34.81	35.50	34.75	35.13
724	NASDAQ	KELYA	Fri, Apr 7, 1995	34.75	35.50	34.75	35.31
723	NASDAQ	KELYA	Thu, Apr 6, 1995	34.75	34.88	34.75	34.75
722	NASDAQ	KELYA	Wed, Apr 5, 1995	35.25	35.50	34.25	34.75
721	NASDAQ	KELYA	Tue, Apr 4, 1995	35.50	36.00	35.50	35.50
720	NASDAQ	KELYA	Mon, Apr 3, 1995	35.75	36.00	35.50	35.75
719	NASDAQ	KELYA	Fri, Mar 31, 1995	34.75	37.00	34.75	36.00
718	NASDAQ	KELYA	Thu, Mar 30, 1995	34.81	35.25	34.75	35.00
717	NASDAQ	KELYA	Wed, Mar 29, 1995	35.25	35.25	34.75	35.00
716	NASDAQ	KELYA	Tue, Mar 28, 1995	35.25	35.25	34.56	34.75
715	NASDAQ	KELYA	Mon, Mar 27, 1995	35.00	35.25	34.38	35.13
714	NASDAQ	KELYA	Fri, Mar 24, 1995	34.75	35.00	34.50	34.50
713	NASDAQ	KELYA	Thu, Mar 23, 1995	33.75	34.75	33.75	34.50
712	NASDAQ	KELYA	Wed, Mar 22, 1995	33.75	34.00	33.75	33.88
711	NASDAQ	KELYA	Tue, Mar 21, 1995	34.00	34.50	33.88	33.88
710	NASDAQ	KELYA	Mon, Mar 20, 1995	33.25	34.38	33.25	34.25
709	NASDAQ	KELYA	Fri, Mar 17, 1995	33.25	34.00	33.25	33.75
708	NASDAQ	KELYA	Thu, Mar 16, 1995	33.25	33.75	33.25	33.75
707	NASDAQ	KELYA	Wed, Mar 15, 1995	33.25	33.75	33.25	33.75
706	NASDAQ	KELYA	Tue, Mar 14, 1995	32.25	34.50	32.00	33.50
705	NASDAQ	KELYA	Mon, Mar 13, 1995	32.50	32.75	31.50	32.75
704	NASDAQ	KELYA	Fri, Mar 10, 1995	32.25	32.50	31.50	32.00
703	NASDAQ	KELYA	Thu, Mar 9, 1995	31.00	32.13	31.00	31.50
702	NASDAQ	KELYA	Wed, Mar 8, 1995	31.50	31.75	31.00	31.75
701	NASDAQ	KELYA	Tue, Mar 7, 1995	31.00	31.50	31.00	31.50
700	NASDAQ	KELYA	Mon, Mar 6, 1995	31.75	31.75	31.00	31.50
699	NASDAQ	KELYA	Fri, Mar 3, 1995	31.25	31.75	31.25	31.75
698	NASDAQ	KELYA	Thu, Mar 2, 1995	31.75	31.75	31.25	31.50
697	NASDAQ	KELYA	Wed, Mar 1, 1995	31.63	31.75	31.25	31.75
696	NASDAQ	KELYA	Tue, Feb 28, 1995	31.50	31.75	31.25	31.75
695	NASDAQ	KELYA	Mon, Feb 27, 1995	31.38	31.50	31.00	31.50
694	NASDAQ	KELYA	Fri, Feb 24, 1995	31.25	31.50	31.25	31.50
693	NASDAQ	KELYA	Thu, Feb 23, 1995	31.25	32.00	31.00	31.75
692	NASDAQ	KELYA	Wed, Feb 22, 1995	30.50	31.25	30.50	30.75
691	NASDAQ	KELYA	Tue, Feb 21, 1995	30.56	31.25	30.50	30.50
690	NASDAQ	KELYA	Fri, Feb 17, 1995	30.50	31.00	30.00	30.88
689	NASDAQ	KELYA	Thu, Feb 16, 1995	30.50	30.50	30.00	30.50
688	NASDAQ	KELYA	Wed, Feb 15, 1995	30.25	30.50	30.00	30.50
687	NASDAQ	KELYA	Tue, Feb 14, 1995	30.00	30.50	30.00	30.25
686	NASDAQ	KELYA	Mon, Feb 13, 1995	30.50	30.50	29.50	30.13
685	NASDAQ	KELYA	Fri, Feb 10, 1995	29.75	30.50	29.75	30.50
684	NASDAQ	KELYA	Thu, Feb 9, 1995	31.25	31.25	30.00	30.13
683	NASDAQ	KELYA	Wed, Feb 8, 1995	31.06	31.25	30.50	30.75
682	NASDAQ	KELYA	Tue, Feb 7, 1995	31.25	31.75	30.75	31.75
681	NASDAQ	KELYA	Mon, Feb 6, 1995	31.75	32.00	31.00	31.13
680	NASDAQ	KELYA	Fri, Feb 3, 1995	30.75	31.50	30.75	31.25
679	NASDAQ	KELYA	Thu, Feb 2, 1995	30.25	31.75	30.25	31.25
678	NASDAQ	KELYA	Wed, Feb 1, 1995	30.25	30.50	30.00	30.00
677	NASDAQ	KELYA	Tue, Jan 31, 1995	30.50	30.50	30.00	30.00
676	NASDAQ	KELYA	Mon, Jan 30, 1995	30.50	30.50	30.00	30.25
675	NASDAQ	KELYA	Fri, Jan 27, 1995	30.50	30.50	30.00	30.00
674	NASDAQ	KELYA	Thu, Jan 26, 1995	30.00	30.38	30.00	30.00
673	NASDAQ	KELYA	Wed, Jan 25, 1995	30.50	31.00	30.13	30.25
672	NASDAQ	KELYA	Tue, Jan 24, 1995	29.50	31.00	29.25	31.00
671	NASDAQ	KELYA	Mon, Jan 23, 1995	29.00	29.50	28.75	29.25
670	NASDAQ	KELYA	Fri, Jan 20, 1995	29.50	30.25	29.00	29.50
669	NASDAQ	KELYA	Thu, Jan 19, 1995	30.00	30.50	29.75	29.75
668	NASDAQ	KELYA	Wed, Jan 18, 1995	29.75	30.50	29.75	30.25
667	NASDAQ	KELYA	Tue, Jan 17, 1995	28.50	29.75	28.50	29.75
666	NASDAQ	KELYA	Mon, Jan 16, 1995	29.00	29.25	28.50	29.25
665	NASDAQ	KELYA	Fri, Jan 13, 1995	28.50	29.25	28.50	28.75
664	NASDAQ	KELYA	Thu, Jan 12, 1995	28.50	29.25	28.50	29.25
663	NASDAQ	KELYA	Wed, Jan 11, 1995	27.50	29.25	27.50	29.25
662	NASDAQ	KELYA	Tue, Jan 10, 1995	28.25	28.25	27.50	28.00
661	NASDAQ	KELYA	Mon, Jan 9, 1995	27.50	28.38	27.50	27.50
660	NASDAQ	KELYA	Fri, Jan 6, 1995	27.00	28.25	27.00	28.00
659	NASDAQ	KELYA	Thu, Jan 5, 1995	27.25	27.50	26.75	27.19
658	NASDAQ	KELYA	Wed, Jan 4, 1995	26.75	27.25	26.50	27.25
657	NASDAQ	KELYA	Tue, Jan 3, 1995	27.75	27.75	26.50	26.50
656	NASDAQ	KELYA	Fri, Dec 30, 1994	27.50	27.75	27.25	27.50
655	NASDAQ	KELYA	Thu, Dec 29, 1994	27.25	27.50	27.00	27.25
654	NASDAQ	KELYA	Wed, Dec 28, 1994	27.50	27.50	27.38	27.50
653	NASDAQ	KELYA	Tue, Dec 27, 1994	27.44	27.50	27.25	27.50
652	NASDAQ	KELYA	Fri, Dec 23, 1994	27.50	27.50	27.13	27.38
651	NASDAQ	KELYA	Thu, Dec 22, 1994	28.25	28.25	27.00	27.13
650	NASDAQ	KELYA	Wed, Dec 21, 1994	28.25	28.25	27.50	28.13
649	NASDAQ	KELYA	Tue, Dec 20, 1994	28.25	28.25	27.50	27.88
648	NASDAQ	KELYA	Mon, Dec 19, 1994	27.50	28.25	27.50	28.25
647	NASDAQ	KELYA	Fri, Dec 16, 1994	28.00	28.00	27.50	27.50
646	NASDAQ	KELYA	Thu, Dec 15, 1994	28.00	28.00	27.50	28.00
645	NASDAQ	KELYA	Wed, Dec 14, 1994	27.94	28.00	27.50	27.50
644	NASDAQ	KELYA	Tue, Dec 13, 1994	28.00	28.00	27.25	28.00
643	NASDAQ	KELYA	Mon, Dec 12, 1994	27.25	28.00	27.25	27.50
642	NASDAQ	KELYA	Fri, Dec 9, 1994	28.00	28.00	27.25	27.50
641	NASDAQ	KELYA	Thu, Dec 8, 1994	27.50	28.19	27.50	27.50
640	NASDAQ	KELYA	Wed, Dec 7, 1994	27.50	28.00	27.50	27.50
639	NASDAQ	KELYA	Tue, Dec 6, 1994	27.50	28.00	27.50	28.00
638	NASDAQ	KELYA	Mon, Dec 5, 1994	27.75	28.25	27.50	27.75
637	NASDAQ	KELYA	Fri, Dec 2, 1994	27.75	27.75	27.00	27.75
636	NASDAQ	KELYA	Thu, Dec 1, 1994	27.75	27.75	27.25	27.25
635	NASDAQ	KELYA	Wed, Nov 30, 1994	27.00	27.75	27.00	27.50
634	NASDAQ	KELYA	Tue, Nov 29, 1994	26.50	27.50	26.00	27.50
633	NASDAQ	KELYA	Mon, Nov 28, 1994	26.38	26.50	25.75	26.50
632	NASDAQ	KELYA	Fri, Nov 25, 1994	26.75	26.75	26.25	26.25
631	NASDAQ	KELYA	Wed, Nov 23, 1994	27.25	27.25	26.25	26.38
630	NASDAQ	KELYA	Tue, Nov 22, 1994	27.00	27.50	26.75	27.00
629	NASDAQ	KELYA	Mon, Nov 21, 1994	27.00	27.50	27.00	27.41
628	NASDAQ	KELYA	Fri, Nov 18, 1994	28.25	28.25	27.00	27.25
627	NASDAQ	KELYA	Thu, Nov 17, 1994	28.00	28.25	27.75	27.88
626	NASDAQ	KELYA	Wed, Nov 16, 1994	29.25	29.25	27.75	28.00
625	NASDAQ	KELYA	Tue, Nov 15, 1994	29.13	29.50	28.50	28.50
624	NASDAQ	KELYA	Mon, Nov 14, 1994	29.50	29.50	29.00	29.00
623	NASDAQ	KELYA	Fri, Nov 11, 1994	29.00	29.75	29.00	29.25
622	NASDAQ	KELYA	Thu, Nov 10, 1994	29.00	29.75	29.00	29.00
621	NASDAQ	KELYA	Wed, Nov 9, 1994	29.00	29.75	29.00	29.25
620	NASDAQ	KELYA	Tue, Nov 8, 1994	29.75	29.75	29.00	29.25
619	NASDAQ	KELYA	Mon, Nov 7, 1994	29.25	29.50	29.00	29.00
618	NASDAQ	KELYA	Fri, Nov 4, 1994	29.75	30.25	29.25	29.25
617	NASDAQ	KELYA	Thu, Nov 3, 1994	29.75	30.25	29.75	30.13
616	NASDAQ	KELYA	Wed, Nov 2, 1994	30.25	30.25	29.75	30.25
615	NASDAQ	KELYA	Tue, Nov 1, 1994	29.75	30.25	29.50	30.25
614	NASDAQ	KELYA	Mon, Oct 31, 1994	29.75	30.25	29.75	29.75
613	NASDAQ	KELYA	Fri, Oct 28, 1994	30.25	30.50	29.50	30.00
612	NASDAQ	KELYA	Thu, Oct 27, 1994	28.38	30.25	28.25	30.00
611	NASDAQ	KELYA	Wed, Oct 26, 1994	28.00	28.00	27.25	27.25
610	NASDAQ	KELYA	Tue, Oct 25, 1994	27.00	27.75	27.00	27.75
609	NASDAQ	KELYA	Mon, Oct 24, 1994	28.00	28.00	27.25	27.63
608	NASDAQ	KELYA	Fri, Oct 21, 1994	27.50	28.00	27.25	27.25
607	NASDAQ	KELYA	Thu, Oct 20, 1994	27.88	28.00	27.50	28.00
606	NASDAQ	KELYA	Wed, Oct 19, 1994	27.25	28.00	27.25	27.75
605	NASDAQ	KELYA	Tue, Oct 18, 1994	27.25	27.75	27.25	27.63
604	NASDAQ	KELYA	Mon, Oct 17, 1994	27.75	27.75	27.25	27.75
603	NASDAQ	KELYA	Fri, Oct 14, 1994	27.25	27.75	27.00	27.00
602	NASDAQ	KELYA	Thu, Oct 13, 1994	27.75	27.75	27.25	27.25
601	NASDAQ	KELYA	Wed, Oct 12, 1994	27.25	27.75	27.13	27.75
600	NASDAQ	KELYA	Tue, Oct 11, 1994	27.25	27.75	27.00	27.50
599	NASDAQ	KELYA	Mon, Oct 10, 1994	27.50	27.50	27.00	27.00
598	NASDAQ	KELYA	Fri, Oct 7, 1994	26.75	27.25	26.75	27.25
597	NASDAQ	KELYA	Thu, Oct 6, 1994	26.81	27.25	26.50	26.50
596	NASDAQ	KELYA	Wed, Oct 5, 1994	26.50	27.25	26.50	27.25
595	NASDAQ	KELYA	Tue, Oct 4, 1994	27.00	27.25	26.50	27.00
594	NASDAQ	KELYA	Mon, Oct 3, 1994	26.25	27.25	26.25	26.88
593	NASDAQ	KELYA	Fri, Sep 30, 1994	27.00	27.00	26.25	26.31
592	NASDAQ	KELYA	Thu, Sep 29, 1994	26.00	27.00	25.75	27.00
591	NASDAQ	KELYA	Wed, Sep 28, 1994	25.00	26.25	24.50	26.00
590	NASDAQ	KELYA	Tue, Sep 27, 1994	28.00	28.00	24.00	24.63
589	NASDAQ	KELYA	Mon, Sep 26, 1994	28.50	28.75	28.13	28.75
588	NASDAQ	KELYA	Fri, Sep 23, 1994	30.25	30.25	28.00	28.13
587	NASDAQ	KELYA	Thu, Sep 22, 1994	29.75	30.50	29.75	29.88
586	NASDAQ	KELYA	Wed, Sep 21, 1994	30.25	31.00	29.75	30.00
585	NASDAQ	KELYA	Tue, Sep 20, 1994	31.00	31.00	30.50	31.00
584	NASDAQ	KELYA	Mon, Sep 19, 1994	31.50	31.75	31.00	31.00
583	NASDAQ	KELYA	Fri, Sep 16, 1994	30.75	31.50	30.75	31.50
582	NASDAQ	KELYA	Thu, Sep 15, 1994	30.75	31.00	30.25	31.00
581	NASDAQ	KELYA	Wed, Sep 14, 1994	30.00	30.75	30.00	30.75
580	NASDAQ	KELYA	Tue, Sep 13, 1994	30.75	30.75	30.00	30.38
579	NASDAQ	KELYA	Mon, Sep 12, 1994	31.00	31.00	30.00	30.75
578	NASDAQ	KELYA	Fri, Sep 9, 1994	31.25	31.50	30.50	30.63
577	NASDAQ	KELYA	Thu, Sep 8, 1994	31.25	32.00	31.25	31.75
576	NASDAQ	KELYA	Wed, Sep 7, 1994	31.00	31.63	31.00	31.50
575	NASDAQ	KELYA	Tue, Sep 6, 1994	31.25	32.00	31.25	31.75
574	NASDAQ	KELYA	Fri, Sep 2, 1994	31.25	32.00	31.25	31.25
573	NASDAQ	KELYA	Thu, Sep 1, 1994	31.25	32.00	31.25	32.00
572	NASDAQ	KELYA	Wed, Aug 31, 1994	31.25	32.00	31.25	32.00
571	NASDAQ	KELYA	Tue, Aug 30, 1994	31.00	31.75	31.00	31.75
570	NASDAQ	KELYA	Mon, Aug 29, 1994	31.00	31.75	31.00	31.00
569	NASDAQ	KELYA	Fri, Aug 26, 1994	30.00	31.75	30.00	31.50
568	NASDAQ	KELYA	Thu, Aug 25, 1994	30.00	30.50	30.00	30.50
567	NASDAQ	KELYA	Wed, Aug 24, 1994	30.25	30.38	30.00	30.25
566	NASDAQ	KELYA	Tue, Aug 23, 1994	30.00	30.25	29.75	29.75
565	NASDAQ	KELYA	Mon, Aug 22, 1994	29.75	30.13	29.75	29.75
564	NASDAQ	KELYA	Fri, Aug 19, 1994	30.50	30.50	29.75	29.75
563	NASDAQ	KELYA	Thu, Aug 18, 1994	29.75	30.50	29.75	30.38
562	NASDAQ	KELYA	Wed, Aug 17, 1994	29.75	30.25	29.50	30.25
561	NASDAQ	KELYA	Tue, Aug 16, 1994	29.75	30.25	29.50	30.13
560	NASDAQ	KELYA	Mon, Aug 15, 1994	30.25	30.25	30.13	30.25
559	NASDAQ	KELYA	Fri, Aug 12, 1994	30.25	30.25	29.50	30.25
558	NASDAQ	KELYA	Thu, Aug 11, 1994	29.75	30.25	29.75	30.25
557	NASDAQ	KELYA	Wed, Aug 10, 1994	29.75	30.25	29.31	30.00
556	NASDAQ	KELYA	Tue, Aug 9, 1994	29.50	29.75	29.00	29.75
555	NASDAQ	KELYA	Mon, Aug 8, 1994	29.00	29.75	29.00	29.00
554	NASDAQ	KELYA	Fri, Aug 5, 1994	29.00	29.75	29.00	29.00
553	NASDAQ	KELYA	Thu, Aug 4, 1994	29.00	29.75	29.00	29.75
552	NASDAQ	KELYA	Wed, Aug 3, 1994	29.00	29.75	29.00	29.00
551	NASDAQ	KELYA	Tue, Aug 2, 1994	29.75	29.75	29.00	29.69
550	NASDAQ	KELYA	Mon, Aug 1, 1994	29.50	29.50	28.75	29.00
549	NASDAQ	KELYA	Fri, Jul 29, 1994	28.75	29.50	28.75	29.50
548	NASDAQ	KELYA	Thu, Jul 28, 1994	28.75	29.50	28.25	28.75
547	NASDAQ	KELYA	Wed, Jul 27, 1994	28.75	28.75	28.00	28.00
546	NASDAQ	KELYA	Tue, Jul 26, 1994	28.38	28.38	28.38	28.38
545	NASDAQ	KELYA	Mon, Jul 25, 1994	28.50	28.50	28.50	28.50
544	NASDAQ	KELYA	Fri, Jul 22, 1994	28.00	28.69	28.00	28.69
543	NASDAQ	KELYA	Thu, Jul 21, 1994	28.00	28.75	28.00	28.75
542	NASDAQ	KELYA	Wed, Jul 20, 1994	28.50	28.75	28.00	28.75
541	NASDAQ	KELYA	Tue, Jul 19, 1994	28.25	28.75	28.25	28.63
540	NASDAQ	KELYA	Mon, Jul 18, 1994	28.00	28.63	28.00	28.50
539	NASDAQ	KELYA	Fri, Jul 15, 1994	28.00	28.50	27.50	28.00
538	NASDAQ	KELYA	Thu, Jul 14, 1994	27.25	28.00	27.25	27.94
537	NASDAQ	KELYA	Wed, Jul 13, 1994	27.25	27.50	27.25	27.50
536	NASDAQ	KELYA	Tue, Jul 12, 1994	27.50	27.50	27.00	27.25
535	NASDAQ	KELYA	Mon, Jul 11, 1994	27.00	27.50	27.00	27.25
534	NASDAQ	KELYA	Fri, Jul 8, 1994	27.50	27.50	27.00	27.00
533	NASDAQ	KELYA	Thu, Jul 7, 1994	28.00	28.25	27.25	27.25
532	NASDAQ	KELYA	Wed, Jul 6, 1994	27.25	28.00	27.25	27.75
531	NASDAQ	KELYA	Tue, Jul 5, 1994	27.50	27.50	27.00	27.50
530	NASDAQ	KELYA	Fri, Jul 1, 1994	27.50	27.50	27.00	27.50
529	NASDAQ	KELYA	Thu, Jun 30, 1994	27.25	27.50	27.00	27.50
528	NASDAQ	KELYA	Wed, Jun 29, 1994	28.00	28.00	27.00	27.38
527	NASDAQ	KELYA	Tue, Jun 28, 1994	27.50	28.25	27.00	27.00
526	NASDAQ	KELYA	Mon, Jun 27, 1994	27.75	28.25	27.75	28.00
525	NASDAQ	KELYA	Fri, Jun 24, 1994	28.75	28.75	27.75	27.88
524	NASDAQ	KELYA	Thu, Jun 23, 1994	28.25	29.00	28.25	28.25
523	NASDAQ	KELYA	Wed, Jun 22, 1994	28.88	29.00	28.25	28.25
522	NASDAQ	KELYA	Tue, Jun 21, 1994	28.00	29.00	27.75	29.00
521	NASDAQ	KELYA	Mon, Jun 20, 1994	27.75	28.38	27.50	28.38
520	NASDAQ	KELYA	Fri, Jun 17, 1994	27.00	28.25	27.00	27.75
519	NASDAQ	KELYA	Thu, Jun 16, 1994	25.75	27.25	25.75	27.06
518	NASDAQ	KELYA	Wed, Jun 15, 1994	25.50	26.25	25.50	26.25
517	NASDAQ	KELYA	Tue, Jun 14, 1994	25.75	26.25	25.50	25.50
516	NASDAQ	KELYA	Mon, Jun 13, 1994	26.50	26.50	26.00	26.25
515	NASDAQ	KELYA	Fri, Jun 10, 1994	26.50	26.50	26.00	26.38
514	NASDAQ	KELYA	Thu, Jun 9, 1994	26.63	26.75	26.00	26.00
513	NASDAQ	KELYA	Wed, Jun 8, 1994	26.50	27.00	26.13	26.50
512	NASDAQ	KELYA	Tue, Jun 7, 1994	27.00	27.00	26.75	27.00
511	NASDAQ	KELYA	Mon, Jun 6, 1994	27.25	27.50	27.00	27.13
510	NASDAQ	KELYA	Fri, Jun 3, 1994	26.88	27.50	26.75	27.38
509	NASDAQ	KELYA	Thu, Jun 2, 1994	26.75	26.75	26.75	26.75
508	NASDAQ	KELYA	Wed, Jun 1, 1994	27.50	27.50	26.75	26.75
507	NASDAQ	KELYA	Tue, May 31, 1994	26.75	27.50	26.75	27.00
506	NASDAQ	KELYA	Fri, May 27, 1994	27.13	27.50	26.75	26.75
505	NASDAQ	KELYA	Thu, May 26, 1994	26.75	27.50	26.75	27.50
504	NASDAQ	KELYA	Wed, May 25, 1994	26.75	26.75	26.75	26.75
503	NASDAQ	KELYA	Tue, May 24, 1994	27.50	27.50	26.75	27.38
502	NASDAQ	KELYA	Mon, May 23, 1994	26.50	27.44	26.50	27.44
501	NASDAQ	KELYA	Fri, May 20, 1994	26.63	27.50	26.50	26.75
500	NASDAQ	KELYA	Thu, May 19, 1994	26.50	27.50	26.50	27.00
499	NASDAQ	KELYA	Wed, May 18, 1994	26.50	27.25	26.50	27.25
498	NASDAQ	KELYA	Tue, May 17, 1994	27.00	27.00	26.00	27.00
497	NASDAQ	KELYA	Mon, May 16, 1994	26.50	27.00	26.00	26.88
496	NASDAQ	KELYA	Fri, May 13, 1994	26.50	27.00	26.00	26.50
495	NASDAQ	KELYA	Thu, May 12, 1994	26.13	26.50	26.00	26.50
494	NASDAQ	KELYA	Wed, May 11, 1994	26.00	26.50	26.00	26.00
493	NASDAQ	KELYA	Tue, May 10, 1994	26.25	26.50	26.00	26.25
492	NASDAQ	KELYA	Mon, May 9, 1994	27.00	27.00	26.25	26.25
491	NASDAQ	KELYA	Fri, May 6, 1994	27.00	27.00	26.75	26.75
490	NASDAQ	KELYA	Thu, May 5, 1994	27.50	27.63	27.00	27.25
489	NASDAQ	KELYA	Wed, May 4, 1994	27.50	27.63	27.00	27.00
488	NASDAQ	KELYA	Tue, May 3, 1994	27.50	27.50	26.75	26.75
487	NASDAQ	KELYA	Mon, May 2, 1994	26.50	27.50	26.50	27.50
486	NASDAQ	KELYA	Fri, Apr 29, 1994	26.25	27.00	25.75	26.50
485	NASDAQ	KELYA	Thu, Apr 28, 1994	26.00	26.25	25.25	26.25
484	NASDAQ	KELYA	Tue, Apr 26, 1994	26.00	26.00	25.25	25.50
483	NASDAQ	KELYA	Mon, Apr 25, 1994	26.00	26.00	25.25	25.25
482	NASDAQ	KELYA	Fri, Apr 22, 1994	25.25	26.00	25.25	26.00
481	NASDAQ	KELYA	Thu, Apr 21, 1994	25.25	25.25	25.25	25.25
480	NASDAQ	KELYA	Wed, Apr 20, 1994	25.75	26.00	25.25	25.25
479	NASDAQ	KELYA	Tue, Apr 19, 1994	25.25	26.00	25.25	26.00
478	NASDAQ	KELYA	Mon, Apr 18, 1994	25.50	26.00	25.25	26.00
477	NASDAQ	KELYA	Fri, Apr 15, 1994	26.00	26.00	25.25	26.00
476	NASDAQ	KELYA	Thu, Apr 14, 1994	26.00	26.00	25.50	26.00
475	NASDAQ	KELYA	Wed, Apr 13, 1994	26.25	26.25	25.50	26.25
474	NASDAQ	KELYA	Tue, Apr 12, 1994	25.50	25.88	25.50	25.50
473	NASDAQ	KELYA	Mon, Apr 11, 1994	25.50	26.25	25.50	26.25
472	NASDAQ	KELYA	Fri, Apr 8, 1994	25.50	26.25	25.50	25.50
471	NASDAQ	KELYA	Thu, Apr 7, 1994	25.50	26.25	25.50	26.25
470	NASDAQ	KELYA	Wed, Apr 6, 1994	24.25	26.00	24.25	26.00
469	NASDAQ	KELYA	Tue, Apr 5, 1994	23.75	24.75	23.75	24.75
468	NASDAQ	KELYA	Mon, Apr 4, 1994	23.75	24.25	23.00	24.00
467	NASDAQ	KELYA	Thu, Mar 31, 1994	24.25	24.25	23.50	24.00
466	NASDAQ	KELYA	Wed, Mar 30, 1994	24.25	24.25	23.00	23.75
465	NASDAQ	KELYA	Tue, Mar 29, 1994	24.50	25.00	24.25	24.50
464	NASDAQ	KELYA	Mon, Mar 28, 1994	24.75	25.00	24.50	24.75
463	NASDAQ	KELYA	Fri, Mar 25, 1994	25.00	25.25	24.88	25.00
462	NASDAQ	KELYA	Thu, Mar 24, 1994	25.50	25.50	25.00	25.50
461	NASDAQ	KELYA	Wed, Mar 23, 1994	26.00	26.00	25.25	25.38
460	NASDAQ	KELYA	Tue, Mar 22, 1994	25.25	26.25	25.25	25.25
459	NASDAQ	KELYA	Mon, Mar 21, 1994	27.00	27.00	25.50	25.63
458	NASDAQ	KELYA	Fri, Mar 18, 1994	26.75	27.00	26.50	27.00
457	NASDAQ	KELYA	Thu, Mar 17, 1994	26.75	26.75	25.75	26.13
456	NASDAQ	KELYA	Wed, Mar 16, 1994	26.50	26.75	26.00	26.25
455	NASDAQ	KELYA	Tue, Mar 15, 1994	26.25	27.00	26.00	26.00
454	NASDAQ	KELYA	Mon, Mar 14, 1994	27.25	27.25	26.25	26.25
453	NASDAQ	KELYA	Fri, Mar 11, 1994	26.50	27.25	26.50	26.50
452	NASDAQ	KELYA	Thu, Mar 10, 1994	26.75	27.50	26.50	26.50
451	NASDAQ	KELYA	Wed, Mar 9, 1994	26.75	27.50	26.75	27.13
450	NASDAQ	KELYA	Tue, Mar 8, 1994	27.13	27.50	26.75	27.25
449	NASDAQ	KELYA	Mon, Mar 7, 1994	27.25	27.38	26.75	27.25
448	NASDAQ	KELYA	Fri, Mar 4, 1994	27.25	27.25	27.25	27.25
447	NASDAQ	KELYA	Thu, Mar 3, 1994	26.25	27.13	26.25	27.00
446	NASDAQ	KELYA	Wed, Mar 2, 1994	26.75	26.75	26.00	26.25
445	NASDAQ	KELYA	Tue, Mar 1, 1994	26.75	27.00	26.00	26.75
444	NASDAQ	KELYA	Mon, Feb 28, 1994	27.63	27.75	26.75	27.50
443	NASDAQ	KELYA	Fri, Feb 25, 1994	27.00	27.63	27.00	27.00
442	NASDAQ	KELYA	Thu, Feb 24, 1994	27.75	28.00	27.00	27.00
441	NASDAQ	KELYA	Wed, Feb 23, 1994	27.38	27.75	27.25	27.25
440	NASDAQ	KELYA	Tue, Feb 22, 1994	27.25	28.00	27.25	28.00
439	NASDAQ	KELYA	Fri, Feb 18, 1994	27.50	28.00	27.50	27.75
438	NASDAQ	KELYA	Thu, Feb 17, 1994	28.50	28.50	27.50	28.00
437	NASDAQ	KELYA	Wed, Feb 16, 1994	29.25	29.25	28.25	28.25
436	NASDAQ	KELYA	Tue, Feb 15, 1994	28.88	29.25	28.75	28.88
435	NASDAQ	KELYA	Mon, Feb 14, 1994	28.50	29.00	28.50	29.00
434	NASDAQ	KELYA	Fri, Feb 11, 1994	29.00	29.38	28.25	28.25
433	NASDAQ	KELYA	Thu, Feb 10, 1994	29.75	30.38	29.00	29.13
432	NASDAQ	KELYA	Wed, Feb 9, 1994	29.25	29.75	29.00	29.50
431	NASDAQ	KELYA	Tue, Feb 8, 1994	27.50	29.13	27.50	28.75
430	NASDAQ	KELYA	Mon, Feb 7, 1994	29.75	30.00	27.50	28.13
429	NASDAQ	KELYA	Fri, Feb 4, 1994	31.00	31.00	30.00	30.00
428	NASDAQ	KELYA	Thu, Feb 3, 1994	30.00	31.25	29.75	30.75
427	NASDAQ	KELYA	Wed, Feb 2, 1994	29.50	30.00	29.50	30.00
426	NASDAQ	KELYA	Tue, Feb 1, 1994	30.00	30.00	29.25	29.50
425	NASDAQ	KELYA	Mon, Jan 31, 1994	29.25	29.75	29.25	29.75
424	NASDAQ	KELYA	Fri, Jan 28, 1994	29.50	29.75	29.25	29.25
423	NASDAQ	KELYA	Thu, Jan 27, 1994	29.25	29.63	29.25	29.50
422	NASDAQ	KELYA	Wed, Jan 26, 1994	29.25	29.75	29.25	29.25
421	NASDAQ	KELYA	Tue, Jan 25, 1994	29.50	29.75	29.25	29.75
420	NASDAQ	KELYA	Mon, Jan 24, 1994	29.25	29.75	29.25	29.75
419	NASDAQ	KELYA	Fri, Jan 21, 1994	29.75	29.75	29.25	29.25
418	NASDAQ	KELYA	Thu, Jan 20, 1994	29.75	29.75	29.00	29.75
417	NASDAQ	KELYA	Wed, Jan 19, 1994	29.25	29.50	29.00	29.50
416	NASDAQ	KELYA	Tue, Jan 18, 1994	28.88	29.25	28.75	28.75
415	NASDAQ	KELYA	Mon, Jan 17, 1994	29.25	29.25	28.50	29.13
414	NASDAQ	KELYA	Fri, Jan 14, 1994	28.75	29.25	28.50	29.13
413	NASDAQ	KELYA	Thu, Jan 13, 1994	28.00	28.75	28.00	28.75
412	NASDAQ	KELYA	Wed, Jan 12, 1994	28.75	28.75	28.00	28.00
411	NASDAQ	KELYA	Tue, Jan 11, 1994	28.00	28.50	28.00	28.00
410	NASDAQ	KELYA	Mon, Jan 10, 1994	28.00	28.75	28.00	28.75
409	NASDAQ	KELYA	Fri, Jan 7, 1994	28.25	28.50	28.00	28.50
408	NASDAQ	KELYA	Thu, Jan 6, 1994	27.63	28.25	27.25	28.25
407	NASDAQ	KELYA	Wed, Jan 5, 1994	28.25	28.25	27.25	28.00
406	NASDAQ	KELYA	Tue, Jan 4, 1994	28.00	28.00	27.25	28.00
405	NASDAQ	KELYA	Mon, Jan 3, 1994	27.50	28.00	27.25	27.88
404	NASDAQ	KELYA	Fri, Dec 31, 1993	27.75	27.88	27.50	27.75
403	NASDAQ	KELYA	Thu, Dec 30, 1993	26.75	27.75	26.75	27.75
402	NASDAQ	KELYA	Wed, Dec 29, 1993	27.00	27.50	26.75	27.50
401	NASDAQ	KELYA	Tue, Dec 28, 1993	27.00	27.50	27.00	27.50
400	NASDAQ	KELYA	Mon, Dec 27, 1993	27.25	27.50	27.00	27.00
399	NASDAQ	KELYA	Thu, Dec 23, 1993	27.25	28.00	27.25	27.75
398	NASDAQ	KELYA	Wed, Dec 22, 1993	27.50	28.00	27.50	28.00
397	NASDAQ	KELYA	Tue, Dec 21, 1993	27.75	28.00	27.50	27.88
396	NASDAQ	KELYA	Mon, Dec 20, 1993	27.75	28.50	27.75	28.50
395	NASDAQ	KELYA	Fri, Dec 17, 1993	27.25	28.50	26.75	27.50
394	NASDAQ	KELYA	Thu, Dec 16, 1993	26.00	26.75	26.00	26.00
393	NASDAQ	KELYA	Wed, Dec 15, 1993	25.75	26.50	25.25	26.50
392	NASDAQ	KELYA	Tue, Dec 14, 1993	27.00	27.00	25.75	26.00
391	NASDAQ	KELYA	Mon, Dec 13, 1993	27.25	27.75	27.00	27.75
390	NASDAQ	KELYA	Fri, Dec 10, 1993	28.00	28.00	27.25	27.25
389	NASDAQ	KELYA	Thu, Dec 9, 1993	27.50	28.00	27.50	28.00
388	NASDAQ	KELYA	Wed, Dec 8, 1993	27.50	27.75	27.25	27.75
387	NASDAQ	KELYA	Tue, Dec 7, 1993	28.25	28.25	27.25	27.50
386	NASDAQ	KELYA	Mon, Dec 6, 1993	27.75	28.25	27.75	28.25
385	NASDAQ	KELYA	Fri, Dec 3, 1993	28.00	28.25	27.75	27.75
384	NASDAQ	KELYA	Thu, Dec 2, 1993	28.00	28.25	27.75	28.00
383	NASDAQ	KELYA	Wed, Dec 1, 1993	28.50	28.50	27.50	28.25
382	NASDAQ	KELYA	Tue, Nov 30, 1993	28.50	28.50	28.00	28.13
381	NASDAQ	KELYA	Mon, Nov 29, 1993	28.25	28.50	27.75	28.25
380	NASDAQ	KELYA	Fri, Nov 26, 1993	28.13	28.50	27.75	28.13
379	NASDAQ	KELYA	Wed, Nov 24, 1993	28.25	28.50	28.00	28.50
378	NASDAQ	KELYA	Tue, Nov 23, 1993	28.00	28.75	28.00	28.25
377	NASDAQ	KELYA	Mon, Nov 22, 1993	28.50	28.75	28.00	28.25
376	NASDAQ	KELYA	Fri, Nov 19, 1993	28.50	29.00	28.50	28.75
375	NASDAQ	KELYA	Thu, Nov 18, 1993	28.88	29.00	28.50	28.63
374	NASDAQ	KELYA	Wed, Nov 17, 1993	29.00	29.50	28.75	29.00
373	NASDAQ	KELYA	Tue, Nov 16, 1993	28.00	29.13	28.00	28.75
372	NASDAQ	KELYA	Mon, Nov 15, 1993	28.25	28.75	28.00	28.75
371	NASDAQ	KELYA	Fri, Nov 12, 1993	28.25	28.50	27.50	27.75
370	NASDAQ	KELYA	Thu, Nov 11, 1993	28.25	28.25	27.50	28.25
369	NASDAQ	KELYA	Wed, Nov 10, 1993	28.25	28.25	27.25	27.50
368	NASDAQ	KELYA	Tue, Nov 9, 1993	28.00	28.25	27.25	27.75
367	NASDAQ	KELYA	Mon, Nov 8, 1993	27.00	27.50	27.00	27.50
366	NASDAQ	KELYA	Fri, Nov 5, 1993	27.50	27.50	27.00	27.50
365	NASDAQ	KELYA	Thu, Nov 4, 1993	27.50	28.25	27.25	27.38
364	NASDAQ	KELYA	Wed, Nov 3, 1993	27.50	28.25	27.00	27.50
363	NASDAQ	KELYA	Tue, Nov 2, 1993	26.50	27.50	25.75	27.50
362	NASDAQ	KELYA	Mon, Nov 1, 1993	25.38	25.75	25.00	25.75
361	NASDAQ	KELYA	Fri, Oct 29, 1993	25.50	25.50	25.00	25.50
360	NASDAQ	KELYA	Thu, Oct 28, 1993	25.00	25.75	24.50	25.75
359	NASDAQ	KELYA	Wed, Oct 27, 1993	24.50	25.00	24.50	25.00
358	NASDAQ	KELYA	Tue, Oct 26, 1993	24.00	25.25	24.00	25.00
357	NASDAQ	KELYA	Mon, Oct 25, 1993	24.00	24.75	23.75	24.63
356	NASDAQ	KELYA	Fri, Oct 22, 1993	24.75	24.75	24.00	24.75
355	NASDAQ	KELYA	Thu, Oct 21, 1993	24.75	24.75	24.00	24.75
354	NASDAQ	KELYA	Wed, Oct 20, 1993	25.25	25.25	24.50	24.50
353	NASDAQ	KELYA	Tue, Oct 19, 1993	24.75	24.75	24.25	24.75
352	NASDAQ	KELYA	Mon, Oct 18, 1993	24.00	24.75	23.75	24.00
351	NASDAQ	KELYA	Fri, Oct 15, 1993	24.25	24.25	23.50	24.00
350	NASDAQ	KELYA	Thu, Oct 14, 1993	22.75	23.75	22.75	23.25
349	NASDAQ	KELYA	Wed, Oct 13, 1993	23.00	23.50	22.75	22.75
348	NASDAQ	KELYA	Tue, Oct 12, 1993	23.00	23.00	22.25	22.38
347	NASDAQ	KELYA	Mon, Oct 11, 1993	23.00	23.00	22.00	22.25
346	NASDAQ	KELYA	Fri, Oct 8, 1993	23.50	23.50	23.00	23.00
345	NASDAQ	KELYA	Thu, Oct 7, 1993	23.50	23.50	23.00	23.00
344	NASDAQ	KELYA	Wed, Oct 6, 1993	23.25	23.50	23.25	23.25
343	NASDAQ	KELYA	Tue, Oct 5, 1993	23.50	24.25	23.25	23.25
342	NASDAQ	KELYA	Mon, Oct 4, 1993	23.75	24.25	23.50	23.50
341	NASDAQ	KELYA	Fri, Oct 1, 1993	24.25	24.25	23.75	23.75
340	NASDAQ	KELYA	Thu, Sep 30, 1993	24.75	25.00	23.75	23.75
339	NASDAQ	KELYA	Wed, Sep 29, 1993	25.00	25.25	24.50	24.75
338	NASDAQ	KELYA	Tue, Sep 28, 1993	24.50	25.00	24.00	25.00
337	NASDAQ	KELYA	Mon, Sep 27, 1993	25.00	25.00	24.00	24.25
336	NASDAQ	KELYA	Fri, Sep 24, 1993	25.00	25.00	24.25	24.75
335	NASDAQ	KELYA	Thu, Sep 23, 1993	24.25	25.00	24.25	24.50
334	NASDAQ	KELYA	Wed, Sep 22, 1993	24.50	25.00	24.00	24.25
333	NASDAQ	KELYA	Tue, Sep 21, 1993	23.00	23.50	23.00	23.50
332	NASDAQ	KELYA	Mon, Sep 20, 1993	26.75	27.00	24.25	24.25
331	NASDAQ	KELYA	Fri, Sep 17, 1993	30.00	30.00	25.75	26.75
330	NASDAQ	KELYA	Thu, Sep 16, 1993	29.75	30.25	29.50	30.00
329	NASDAQ	KELYA	Wed, Sep 15, 1993	30.50	30.50	29.75	30.50
328	NASDAQ	KELYA	Tue, Sep 14, 1993	31.00	31.00	29.75	29.75
327	NASDAQ	KELYA	Mon, Sep 13, 1993	31.00	31.00	30.25	30.25
326	NASDAQ	KELYA	Fri, Sep 10, 1993	31.00	31.25	30.50	31.00
325	NASDAQ	KELYA	Thu, Sep 9, 1993	30.75	30.75	30.25	30.50
324	NASDAQ	KELYA	Wed, Sep 8, 1993	30.50	30.75	29.75	30.63
323	NASDAQ	KELYA	Tue, Sep 7, 1993	30.00	30.50	29.75	29.75
322	NASDAQ	KELYA	Fri, Sep 3, 1993	30.00	30.75	30.00	30.00
321	NASDAQ	KELYA	Thu, Sep 2, 1993	30.13	31.00	30.00	30.13
320	NASDAQ	KELYA	Wed, Sep 1, 1993	29.75	30.75	29.75	30.00
319	NASDAQ	KELYA	Tue, Aug 31, 1993	30.25	30.50	29.75	29.75
318	NASDAQ	KELYA	Mon, Aug 30, 1993	29.50	30.25	29.50	29.50
317	NASDAQ	KELYA	Fri, Aug 27, 1993	30.75	30.75	30.00	30.00
316	NASDAQ	KELYA	Thu, Aug 26, 1993	30.75	31.13	30.25	30.75
315	NASDAQ	KELYA	Wed, Aug 25, 1993	30.75	31.50	30.75	31.00
314	NASDAQ	KELYA	Tue, Aug 24, 1993	30.25	31.00	29.75	31.00
313	NASDAQ	KELYA	Mon, Aug 23, 1993	30.75	30.75	29.75	29.75
312	NASDAQ	KELYA	Fri, Aug 20, 1993	30.75	30.75	30.00	30.00
311	NASDAQ	KELYA	Thu, Aug 19, 1993	30.25	30.75	30.00	30.00
310	NASDAQ	KELYA	Wed, Aug 18, 1993	31.00	31.00	30.25	30.50
309	NASDAQ	KELYA	Tue, Aug 17, 1993	30.50	31.00	30.25	30.25
308	NASDAQ	KELYA	Mon, Aug 16, 1993	31.25	31.25	30.50	31.25
307	NASDAQ	KELYA	Fri, Aug 13, 1993	31.25	31.25	30.50	30.75
306	NASDAQ	KELYA	Thu, Aug 12, 1993	32.00	32.25	30.50	31.00
305	NASDAQ	KELYA	Wed, Aug 11, 1993	32.50	33.25	31.75	32.00
304	NASDAQ	KELYA	Tue, Aug 10, 1993	33.00	33.00	32.50	32.75
303	NASDAQ	KELYA	Mon, Aug 9, 1993	33.50	33.50	32.50	33.00
302	NASDAQ	KELYA	Fri, Aug 6, 1993	32.75	33.50	32.25	33.38
301	NASDAQ	KELYA	Thu, Aug 5, 1993	31.75	32.50	31.50	32.50
300	NASDAQ	KELYA	Wed, Aug 4, 1993	30.25	31.75	30.25	31.75
299	NASDAQ	KELYA	Tue, Aug 3, 1993	30.50	30.75	29.75	30.75
298	NASDAQ	KELYA	Mon, Aug 2, 1993	29.75	30.50	29.75	30.50
297	NASDAQ	KELYA	Fri, Jul 30, 1993	29.25	30.50	28.75	29.75
296	NASDAQ	KELYA	Thu, Jul 29, 1993	28.25	29.25	28.00	29.25
295	NASDAQ	KELYA	Wed, Jul 28, 1993	28.00	29.00	27.25	29.00
294	NASDAQ	KELYA	Tue, Jul 27, 1993	27.75	28.00	27.00	28.00
293	NASDAQ	KELYA	Mon, Jul 26, 1993	27.00	27.75	26.50	27.75
292	NASDAQ	KELYA	Fri, Jul 23, 1993	26.50	27.00	26.50	26.50
291	NASDAQ	KELYA	Thu, Jul 22, 1993	26.50	26.75	25.50	26.50
290	NASDAQ	KELYA	Wed, Jul 21, 1993	25.50	26.50	25.50	26.50
289	NASDAQ	KELYA	Tue, Jul 20, 1993	26.25	26.25	25.50	26.25
288	NASDAQ	KELYA	Mon, Jul 19, 1993	25.50	26.00	25.25	26.00
287	NASDAQ	KELYA	Fri, Jul 16, 1993	25.75	26.00	25.25	25.63
286	NASDAQ	KELYA	Thu, Jul 15, 1993	26.25	26.25	25.25	25.75
285	NASDAQ	KELYA	Wed, Jul 14, 1993	25.25	26.25	24.50	25.75
284	NASDAQ	KELYA	Tue, Jul 13, 1993	25.00	25.25	24.50	25.25
283	NASDAQ	KELYA	Mon, Jul 12, 1993	25.25	25.25	24.50	25.00
282	NASDAQ	KELYA	Fri, Jul 9, 1993	25.25	25.25	24.75	25.25
281	NASDAQ	KELYA	Thu, Jul 8, 1993	24.75	25.25	24.75	25.00
280	NASDAQ	KELYA	Wed, Jul 7, 1993	25.25	25.25	24.75	24.88
279	NASDAQ	KELYA	Tue, Jul 6, 1993	24.50	25.25	24.50	25.25
278	NASDAQ	KELYA	Fri, Jul 2, 1993	25.75	25.75	24.75	25.00
277	NASDAQ	KELYA	Thu, Jul 1, 1993	25.50	25.75	25.25	25.25
276	NASDAQ	KELYA	Wed, Jun 30, 1993	25.50	26.25	25.50	25.50
275	NASDAQ	KELYA	Tue, Jun 29, 1993	25.50	26.25	25.50	26.25
274	NASDAQ	KELYA	Mon, Jun 28, 1993	25.00	26.00	24.25	26.00
273	NASDAQ	KELYA	Fri, Jun 25, 1993	24.25	25.00	24.25	25.00
272	NASDAQ	KELYA	Thu, Jun 24, 1993	24.75	25.00	24.25	24.25
271	NASDAQ	KELYA	Wed, Jun 23, 1993	25.75	26.00	24.25	24.25
270	NASDAQ	KELYA	Tue, Jun 22, 1993	25.50	25.75	25.25	25.25
269	NASDAQ	KELYA	Mon, Jun 21, 1993	25.75	26.00	25.50	25.63
268	NASDAQ	KELYA	Fri, Jun 18, 1993	26.00	26.00	25.50	25.75
267	NASDAQ	KELYA	Thu, Jun 17, 1993	26.00	26.00	25.25	25.88
266	NASDAQ	KELYA	Wed, Jun 16, 1993	26.25	26.25	25.25	26.00
265	NASDAQ	KELYA	Tue, Jun 15, 1993	27.00	27.00	25.63	25.63
264	NASDAQ	KELYA	Mon, Jun 14, 1993	27.50	27.50	26.50	26.50
263	NASDAQ	KELYA	Fri, Jun 11, 1993	27.40	27.40	26.80	27.20
262	NASDAQ	KELYA	Thu, Jun 10, 1993	27.60	27.60	26.80	27.40
261	NASDAQ	KELYA	Wed, Jun 9, 1993	27.00	27.60	27.00	27.00
260	NASDAQ	KELYA	Tue, Jun 8, 1993	27.60	27.60	27.00	27.00
259	NASDAQ	KELYA	Mon, Jun 7, 1993	27.20	28.00	27.20	27.20
258	NASDAQ	KELYA	Fri, Jun 4, 1993	27.20	28.00	27.20	28.00
257	NASDAQ	KELYA	Thu, Jun 3, 1993	27.70	28.00	27.40	28.00
256	NASDAQ	KELYA	Wed, Jun 2, 1993	28.00	28.00	27.40	28.00
255	NASDAQ	KELYA	Tue, Jun 1, 1993	28.00	28.00	27.40	28.00
254	NASDAQ	KELYA	Fri, May 28, 1993	27.40	28.00	27.40	28.00
253	NASDAQ	KELYA	Thu, May 27, 1993	28.00	28.00	27.40	27.40
252	NASDAQ	KELYA	Wed, May 26, 1993	27.70	28.00	27.40	28.00
251	NASDAQ	KELYA	Tue, May 25, 1993	28.00	28.00	27.40	27.40
250	NASDAQ	KELYA	Mon, May 24, 1993	28.00	28.00	27.40	28.00
249	NASDAQ	KELYA	Fri, May 21, 1993	27.20	28.00	27.20	27.90
248	NASDAQ	KELYA	Thu, May 20, 1993	27.80	27.80	27.20	27.80
247	NASDAQ	KELYA	Wed, May 19, 1993	27.00	27.80	27.00	27.40
246	NASDAQ	KELYA	Tue, May 18, 1993	27.00	27.80	27.00	27.00
245	NASDAQ	KELYA	Mon, May 17, 1993	28.00	28.00	27.20	27.80
244	NASDAQ	KELYA	Fri, May 14, 1993	27.60	28.00	27.60	27.60
243	NASDAQ	KELYA	Thu, May 13, 1993	28.40	28.40	27.60	28.00
242	NASDAQ	KELYA	Wed, May 12, 1993	28.40	28.40	27.80	27.90
241	NASDAQ	KELYA	Tue, May 11, 1993	28.40	28.40	27.80	28.40
240	NASDAQ	KELYA	Mon, May 10, 1993	27.80	28.40	27.80	27.80
239	NASDAQ	KELYA	Fri, May 7, 1993	28.60	28.60	27.80	28.40
238	NASDAQ	KELYA	Thu, May 6, 1993	27.80	28.60	27.80	28.10
237	NASDAQ	KELYA	Wed, May 5, 1993	26.40	28.40	26.40	27.80
236	NASDAQ	KELYA	Tue, May 4, 1993	26.80	27.20	26.40	27.00
235	NASDAQ	KELYA	Mon, May 3, 1993	26.40	27.20	26.00	26.80
234	NASDAQ	KELYA	Fri, Apr 30, 1993	26.20	26.40	25.60	26.40
233	NASDAQ	KELYA	Thu, Apr 29, 1993	26.40	26.40	25.80	26.40
232	NASDAQ	KELYA	Wed, Apr 28, 1993	26.80	26.80	26.20	26.30
231	NASDAQ	KELYA	Tue, Apr 27, 1993	26.60	26.80	26.20	26.80
230	NASDAQ	KELYA	Mon, Apr 26, 1993	26.20	26.60	26.20	26.20
229	NASDAQ	KELYA	Fri, Apr 23, 1993	26.20	26.60	26.20	26.60
228	NASDAQ	KELYA	Thu, Apr 22, 1993	26.00	26.60	26.00	26.20
227	NASDAQ	KELYA	Wed, Apr 21, 1993	26.60	26.60	26.00	26.60
226	NASDAQ	KELYA	Tue, Apr 20, 1993	26.40	27.00	26.20	26.40
225	NASDAQ	KELYA	Mon, Apr 19, 1993	27.00	27.40	26.40	27.00
224	NASDAQ	KELYA	Fri, Apr 16, 1993	29.20	29.20	26.80	27.40
223	NASDAQ	KELYA	Thu, Apr 15, 1993	29.20	30.00	29.20	30.00
222	NASDAQ	KELYA	Wed, Apr 14, 1993	30.20	30.20	29.20	30.00
221	NASDAQ	KELYA	Tue, Apr 13, 1993	29.60	30.20	29.60	30.20
220	NASDAQ	KELYA	Mon, Apr 12, 1993	29.60	30.20	29.60	30.20
219	NASDAQ	KELYA	Thu, Apr 8, 1993	29.40	30.20	29.40	29.80
218	NASDAQ	KELYA	Wed, Apr 7, 1993	30.00	30.80	29.40	29.60
217	NASDAQ	KELYA	Tue, Apr 6, 1993	32.60	32.60	30.30	30.40
216	NASDAQ	KELYA	Mon, Apr 5, 1993	32.10	32.40	31.80	32.40
215	NASDAQ	KELYA	Fri, Apr 2, 1993	32.60	32.60	31.80	31.80
214	NASDAQ	KELYA	Thu, Apr 1, 1993	32.60	32.60	32.00	32.60
213	NASDAQ	KELYA	Wed, Mar 31, 1993	32.10	32.60	32.10	32.60
212	NASDAQ	KELYA	Tue, Mar 30, 1993	31.40	32.60	31.40	32.30
211	NASDAQ	KELYA	Mon, Mar 29, 1993	32.00	32.00	31.40	31.40
210	NASDAQ	KELYA	Fri, Mar 26, 1993	32.00	32.00	31.40	32.00
209	NASDAQ	KELYA	Thu, Mar 25, 1993	32.00	32.00	31.40	31.40
208	NASDAQ	KELYA	Wed, Mar 24, 1993	31.40	32.00	31.40	31.60
207	NASDAQ	KELYA	Tue, Mar 23, 1993	31.80	32.00	31.20	31.40
206	NASDAQ	KELYA	Mon, Mar 22, 1993	32.20	32.40	32.00	32.20
205	NASDAQ	KELYA	Fri, Mar 19, 1993	32.80	32.80	32.20	32.80
204	NASDAQ	KELYA	Thu, Mar 18, 1993	32.40	32.60	32.20	32.50
203	NASDAQ	KELYA	Wed, Mar 17, 1993	33.60	33.60	32.60	32.90
202	NASDAQ	KELYA	Tue, Mar 16, 1993	33.20	33.80	33.20	33.80
201	NASDAQ	KELYA	Mon, Mar 15, 1993	33.40	34.00	33.20	33.40
200	NASDAQ	KELYA	Fri, Mar 12, 1993	33.80	34.00	33.40	33.70
199	NASDAQ	KELYA	Thu, Mar 11, 1993	34.00	34.40	33.80	34.40
198	NASDAQ	KELYA	Wed, Mar 10, 1993	34.40	34.40	33.80	34.20
197	NASDAQ	KELYA	Tue, Mar 9, 1993	34.40	34.40	33.80	33.80
196	NASDAQ	KELYA	Mon, Mar 8, 1993	34.40	34.80	33.80	33.80
195	NASDAQ	KELYA	Fri, Mar 5, 1993	35.40	35.40	34.40	34.40
194	NASDAQ	KELYA	Thu, Mar 4, 1993	34.80	35.40	34.80	35.20
193	NASDAQ	KELYA	Wed, Mar 3, 1993	35.20	35.60	35.20	35.60
192	NASDAQ	KELYA	Tue, Mar 2, 1993	33.80	35.60	33.80	35.60
191	NASDAQ	KELYA	Mon, Mar 1, 1993	34.60	34.60	34.00	34.60
190	NASDAQ	KELYA	Fri, Feb 26, 1993	33.40	34.40	33.40	33.80
189	NASDAQ	KELYA	Thu, Feb 25, 1993	32.40	33.60	31.60	33.00
188	NASDAQ	KELYA	Wed, Feb 24, 1993	31.70	32.40	31.70	32.00
187	NASDAQ	KELYA	Tue, Feb 23, 1993	32.20	32.20	31.60	31.60
186	NASDAQ	KELYA	Mon, Feb 22, 1993	30.80	32.20	30.60	32.20
185	NASDAQ	KELYA	Fri, Feb 19, 1993	32.20	32.20	30.60	30.90
184	NASDAQ	KELYA	Thu, Feb 18, 1993	33.20	33.40	31.80	31.80
183	NASDAQ	KELYA	Wed, Feb 17, 1993	34.00	34.00	33.40	33.40
182	NASDAQ	KELYA	Tue, Feb 16, 1993	34.60	34.60	33.60	33.60
181	NASDAQ	KELYA	Fri, Feb 12, 1993	35.00	35.00	34.20	34.60
180	NASDAQ	KELYA	Thu, Feb 11, 1993	35.00	35.20	34.40	34.40
179	NASDAQ	KELYA	Wed, Feb 10, 1993	35.00	35.20	34.80	35.20
178	NASDAQ	KELYA	Tue, Feb 9, 1993	35.60	36.00	35.00	35.40
177	NASDAQ	KELYA	Mon, Feb 8, 1993	36.20	36.40	35.60	35.60
176	NASDAQ	KELYA	Fri, Feb 5, 1993	35.40	36.60	35.00	36.20
175	NASDAQ	KELYA	Thu, Feb 4, 1993	34.20	35.40	33.40	35.00
174	NASDAQ	KELYA	Wed, Feb 3, 1993	32.40	34.20	32.40	33.60
173	NASDAQ	KELYA	Tue, Feb 2, 1993	32.80	32.80	32.20	32.20
172	NASDAQ	KELYA	Mon, Feb 1, 1993	32.80	32.80	32.80	32.80
171	NASDAQ	KELYA	Fri, Jan 29, 1993	33.40	33.40	32.80	33.40
170	NASDAQ	KELYA	Thu, Jan 28, 1993	32.80	33.40	32.80	33.40
169	NASDAQ	KELYA	Wed, Jan 27, 1993	33.00	33.60	32.80	32.80
168	NASDAQ	KELYA	Tue, Jan 26, 1993	33.40	33.80	33.00	33.00
167	NASDAQ	KELYA	Mon, Jan 25, 1993	33.60	34.20	33.40	33.40
166	NASDAQ	KELYA	Fri, Jan 22, 1993	34.40	34.40	33.60	33.70
165	NASDAQ	KELYA	Thu, Jan 21, 1993	34.40	34.40	33.60	33.60
164	NASDAQ	KELYA	Wed, Jan 20, 1993	34.40	34.60	34.20	34.60
163	NASDAQ	KELYA	Tue, Jan 19, 1993	34.40	34.90	34.40	34.40
162	NASDAQ	KELYA	Mon, Jan 18, 1993	34.40	34.80	34.40	34.40
161	NASDAQ	KELYA	Fri, Jan 15, 1993	34.40	35.00	34.40	34.40
160	NASDAQ	KELYA	Thu, Jan 14, 1993	34.40	35.00	34.40	34.60
159	NASDAQ	KELYA	Wed, Jan 13, 1993	34.40	35.00	34.40	35.00
158	NASDAQ	KELYA	Tue, Jan 12, 1993	34.40	35.00	34.40	34.80
157	NASDAQ	KELYA	Mon, Jan 11, 1993	34.40	35.00	34.40	35.00
156	NASDAQ	KELYA	Fri, Jan 8, 1993	34.40	35.00	34.40	35.00
155	NASDAQ	KELYA	Thu, Jan 7, 1993	35.00	35.00	34.60	34.80
154	NASDAQ	KELYA	Wed, Jan 6, 1993	35.00	35.00	34.40	34.40
153	NASDAQ	KELYA	Tue, Jan 5, 1993	34.40	35.00	34.40	34.60
152	NASDAQ	KELYA	Mon, Jan 4, 1993	35.00	35.00	34.40	34.40
151	NASDAQ	KELYA	Thu, Dec 31, 1992	34.80	35.00	34.20	35.00
150	NASDAQ	KELYA	Wed, Dec 30, 1992	34.20	34.80	34.20	34.20
149	NASDAQ	KELYA	Tue, Dec 29, 1992	34.80	34.80	34.20	34.50
148	NASDAQ	KELYA	Mon, Dec 28, 1992	34.40	34.80	34.20	34.20
147	NASDAQ	KELYA	Thu, Dec 24, 1992	34.40	34.60	34.20	34.50
146	NASDAQ	KELYA	Wed, Dec 23, 1992	33.80	34.60	33.80	34.20
145	NASDAQ	KELYA	Tue, Dec 22, 1992	34.20	34.60	33.80	33.80
144	NASDAQ	KELYA	Mon, Dec 21, 1992	33.80	34.20	33.80	34.20
143	NASDAQ	KELYA	Fri, Dec 18, 1992	33.60	34.20	33.60	33.80
142	NASDAQ	KELYA	Thu, Dec 17, 1992	33.40	34.20	33.40	34.00
141	NASDAQ	KELYA	Wed, Dec 16, 1992	33.40	34.20	33.40	34.10
140	NASDAQ	KELYA	Tue, Dec 15, 1992	34.20	34.20	33.40	34.20
139	NASDAQ	KELYA	Mon, Dec 14, 1992	33.60	34.20	33.20	33.60
138	NASDAQ	KELYA	Fri, Dec 11, 1992	33.60	33.60	33.00	33.40
137	NASDAQ	KELYA	Thu, Dec 10, 1992	33.60	33.60	33.00	33.00
136	NASDAQ	KELYA	Wed, Dec 9, 1992	33.60	33.60	33.00	33.60
135	NASDAQ	KELYA	Tue, Dec 8, 1992	33.60	33.60	32.80	32.80
134	NASDAQ	KELYA	Mon, Dec 7, 1992	32.60	33.20	32.60	33.20
133	NASDAQ	KELYA	Fri, Dec 4, 1992	32.60	33.00	32.60	33.00
132	NASDAQ	KELYA	Thu, Dec 3, 1992	32.70	33.00	32.60	33.00
131	NASDAQ	KELYA	Wed, Dec 2, 1992	32.70	32.80	32.60	32.70
130	NASDAQ	KELYA	Tue, Dec 1, 1992	33.20	33.20	32.60	33.00
129	NASDAQ	KELYA	Mon, Nov 30, 1992	33.00	33.60	32.60	32.60
128	NASDAQ	KELYA	Fri, Nov 27, 1992	33.20	33.60	33.20	33.60
127	NASDAQ	KELYA	Wed, Nov 25, 1992	33.30	33.80	33.00	33.00
126	NASDAQ	KELYA	Tue, Nov 24, 1992	33.00	33.60	33.00	33.00
125	NASDAQ	KELYA	Mon, Nov 23, 1992	33.40	33.80	33.20	33.20
124	NASDAQ	KELYA	Fri, Nov 20, 1992	33.40	34.00	33.40	33.60
123	NASDAQ	KELYA	Thu, Nov 19, 1992	33.60	34.00	33.60	33.60
122	NASDAQ	KELYA	Wed, Nov 18, 1992	33.80	34.00	33.60	34.00
121	NASDAQ	KELYA	Tue, Nov 17, 1992	34.40	34.60	33.80	33.80
120	NASDAQ	KELYA	Mon, Nov 16, 1992	34.00	34.60	34.00	34.00
119	NASDAQ	KELYA	Fri, Nov 13, 1992	33.80	34.60	33.80	34.60
118	NASDAQ	KELYA	Thu, Nov 12, 1992	33.20	34.20	33.20	34.20
117	NASDAQ	KELYA	Wed, Nov 11, 1992	33.00	33.80	32.40	33.20
116	NASDAQ	KELYA	Tue, Nov 10, 1992	32.50	33.00	32.20	32.50
115	NASDAQ	KELYA	Mon, Nov 9, 1992	32.20	32.80	32.20	32.20
114	NASDAQ	KELYA	Fri, Nov 6, 1992	31.60	32.80	31.60	32.20
113	NASDAQ	KELYA	Thu, Nov 5, 1992	30.60	32.20	30.60	32.20
112	NASDAQ	KELYA	Wed, Nov 4, 1992	31.20	31.20	30.60	30.60
111	NASDAQ	KELYA	Tue, Nov 3, 1992	30.20	31.20	30.20	31.20
110	NASDAQ	KELYA	Mon, Nov 2, 1992	30.60	30.80	30.00	30.80
109	NASDAQ	KELYA	Fri, Oct 30, 1992	30.00	30.60	30.00	30.60
108	NASDAQ	KELYA	Thu, Oct 29, 1992	29.80	30.60	29.60	30.60
107	NASDAQ	KELYA	Wed, Oct 28, 1992	29.80	29.80	29.40	29.80
106	NASDAQ	KELYA	Tue, Oct 27, 1992	29.90	29.90	29.40	29.40
105	NASDAQ	KELYA	Mon, Oct 26, 1992	29.80	30.00	29.40	29.80
104	NASDAQ	KELYA	Fri, Oct 23, 1992	29.40	30.00	29.40	29.40
103	NASDAQ	KELYA	Thu, Oct 22, 1992	27.80	30.00	27.80	29.60
102	NASDAQ	KELYA	Wed, Oct 21, 1992	28.40	28.80	27.80	27.80
101	NASDAQ	KELYA	Tue, Oct 20, 1992	27.00	29.00	26.20	28.60
100	NASDAQ	KELYA	Mon, Oct 19, 1992	27.00	27.00	26.20	26.20
99	NASDAQ	KELYA	Fri, Oct 16, 1992	26.80	26.80	26.20	26.20
98	NASDAQ	KELYA	Thu, Oct 15, 1992	26.40	26.80	26.20	26.20
97	NASDAQ	KELYA	Wed, Oct 14, 1992	26.50	26.50	26.20	26.20
96	NASDAQ	KELYA	Tue, Oct 13, 1992	26.20	26.80	26.20	26.20
95	NASDAQ	KELYA	Mon, Oct 12, 1992	26.20	26.20	26.20	26.20
94	NASDAQ	KELYA	Fri, Oct 9, 1992	26.20	26.80	26.20	26.20
93	NASDAQ	KELYA	Thu, Oct 8, 1992	26.20	26.80	26.20	26.30
92	NASDAQ	KELYA	Wed, Oct 7, 1992	26.20	26.60	26.20	26.40
91	NASDAQ	KELYA	Tue, Oct 6, 1992	26.20	26.80	26.20	26.80
90	NASDAQ	KELYA	Mon, Oct 5, 1992	26.60	26.80	26.20	26.50
89	NASDAQ	KELYA	Fri, Oct 2, 1992	26.60	26.80	26.60	26.60
88	NASDAQ	KELYA	Thu, Oct 1, 1992	26.60	27.20	26.60	26.80
87	NASDAQ	KELYA	Wed, Sep 30, 1992	26.80	27.40	26.60	27.20
86	NASDAQ	KELYA	Tue, Sep 29, 1992	27.10	27.20	26.80	27.20
85	NASDAQ	KELYA	Mon, Sep 28, 1992	26.80	27.40	26.80	27.20
84	NASDAQ	KELYA	Fri, Sep 25, 1992	26.80	27.20	26.80	27.10
83	NASDAQ	KELYA	Thu, Sep 24, 1992	26.80	27.40	26.80	27.30
82	NASDAQ	KELYA	Wed, Sep 23, 1992	27.40	27.40	27.20	27.20
81	NASDAQ	KELYA	Tue, Sep 22, 1992	26.80	27.40	26.80	27.40
80	NASDAQ	KELYA	Mon, Sep 21, 1992	26.80	27.40	26.80	26.80
79	NASDAQ	KELYA	Fri, Sep 18, 1992	27.20	27.20	26.80	26.80
78	NASDAQ	KELYA	Thu, Sep 17, 1992	27.40	27.40	26.80	27.40
77	NASDAQ	KELYA	Wed, Sep 16, 1992	26.40	27.00	26.40	26.80
76	NASDAQ	KELYA	Tue, Sep 15, 1992	26.40	27.00	26.40	26.80
75	NASDAQ	KELYA	Mon, Sep 14, 1992	26.80	27.00	26.40	26.80
74	NASDAQ	KELYA	Fri, Sep 11, 1992	25.80	26.80	25.50	26.30
73	NASDAQ	KELYA	Thu, Sep 10, 1992	26.00	26.00	25.40	25.40
72	NASDAQ	KELYA	Wed, Sep 9, 1992	25.40	26.00	24.80	25.40
71	NASDAQ	KELYA	Tue, Sep 8, 1992	24.60	24.60	24.60	24.60
70	NASDAQ	KELYA	Fri, Sep 4, 1992	24.60	25.40	24.60	24.60
69	NASDAQ	KELYA	Thu, Sep 3, 1992	25.40	25.40	24.60	24.60
68	NASDAQ	KELYA	Wed, Sep 2, 1992	25.40	25.40	24.60	24.60
67	NASDAQ	KELYA	Tue, Sep 1, 1992	25.40	25.40	24.60	24.60
66	NASDAQ	KELYA	Mon, Aug 31, 1992	24.80	24.80	24.80	24.80
65	NASDAQ	KELYA	Fri, Aug 28, 1992	24.40	25.40	24.40	24.90
64	NASDAQ	KELYA	Thu, Aug 27, 1992	24.60	25.00	24.00	24.40
63	NASDAQ	KELYA	Wed, Aug 26, 1992	24.40	24.60	24.00	24.60
62	NASDAQ	KELYA	Tue, Aug 25, 1992	24.40	25.00	24.00	24.00
61	NASDAQ	KELYA	Mon, Aug 24, 1992	24.80	25.00	24.60	24.70
60	NASDAQ	KELYA	Fri, Aug 21, 1992	25.00	25.20	24.80	24.80
59	NASDAQ	KELYA	Thu, Aug 20, 1992	24.60	25.00	24.60	24.90
58	NASDAQ	KELYA	Wed, Aug 19, 1992	24.80	24.80	24.40	24.40
57	NASDAQ	KELYA	Tue, Aug 18, 1992	24.60	24.80	24.40	24.80
56	NASDAQ	KELYA	Mon, Aug 17, 1992	24.80	24.80	24.40	24.80
55	NASDAQ	KELYA	Fri, Aug 14, 1992	24.60	24.80	24.40	24.80
54	NASDAQ	KELYA	Thu, Aug 13, 1992	24.40	24.80	24.40	24.40
53	NASDAQ	KELYA	Wed, Aug 12, 1992	24.80	24.80	24.40	24.80
52	NASDAQ	KELYA	Tue, Aug 11, 1992	24.80	24.80	24.40	24.40
51	NASDAQ	KELYA	Mon, Aug 10, 1992	24.40	24.80	24.40	24.60
50	NASDAQ	KELYA	Fri, Aug 7, 1992	24.80	24.80	24.40	24.40
49	NASDAQ	KELYA	Thu, Aug 6, 1992	24.70	24.80	24.40	24.80
48	NASDAQ	KELYA	Wed, Aug 5, 1992	24.60	24.80	24.40	24.80
47	NASDAQ	KELYA	Tue, Aug 4, 1992	24.40	24.80	24.40	24.40
46	NASDAQ	KELYA	Mon, Aug 3, 1992	24.60	24.80	24.40	24.40
45	NASDAQ	KELYA	Fri, Jul 31, 1992	25.60	25.60	24.60	24.60
44	NASDAQ	KELYA	Thu, Jul 30, 1992	24.60	25.40	24.60	25.20
43	NASDAQ	KELYA	Wed, Jul 29, 1992	25.00	25.00	24.60	24.60
42	NASDAQ	KELYA	Tue, Jul 28, 1992	24.40	25.00	23.80	25.00
41	NASDAQ	KELYA	Mon, Jul 27, 1992	23.00	24.40	22.60	23.80
40	NASDAQ	KELYA	Fri, Jul 24, 1992	22.20	23.00	22.20	22.80
39	NASDAQ	KELYA	Thu, Jul 23, 1992	22.60	23.00	22.60	22.60
38	NASDAQ	KELYA	Wed, Jul 22, 1992	23.80	23.80	22.60	23.10
37	NASDAQ	KELYA	Tue, Jul 21, 1992	24.50	24.80	24.00	24.00
36	NASDAQ	KELYA	Mon, Jul 20, 1992	24.20	24.80	24.20	24.20
35	NASDAQ	KELYA	Fri, Jul 17, 1992	24.60	25.00	24.40	24.40
34	NASDAQ	KELYA	Thu, Jul 16, 1992	24.80	25.00	24.60	25.00
33	NASDAQ	KELYA	Wed, Jul 15, 1992	25.00	25.00	24.60	24.60
32	NASDAQ	KELYA	Tue, Jul 14, 1992	25.00	25.00	24.60	24.60
31	NASDAQ	KELYA	Mon, Jul 13, 1992	24.40	25.00	24.40	24.70
30	NASDAQ	KELYA	Fri, Jul 10, 1992	25.00	25.00	24.40	24.50
29	NASDAQ	KELYA	Thu, Jul 9, 1992	24.20	25.00	24.20	25.00
28	NASDAQ	KELYA	Wed, Jul 8, 1992	24.40	25.00	24.20	24.20
27	NASDAQ	KELYA	Tue, Jul 7, 1992	25.40	25.40	24.40	24.40
26	NASDAQ	KELYA	Mon, Jul 6, 1992	24.20	25.80	24.20	24.80
25	NASDAQ	KELYA	Thu, Jul 2, 1992	25.00	25.00	24.20	24.20
24	NASDAQ	KELYA	Wed, Jul 1, 1992	23.80	24.80	23.80	24.80
23	NASDAQ	KELYA	Tue, Jun 30, 1992	24.20	24.20	23.80	24.20
22	NASDAQ	KELYA	Mon, Jun 29, 1992	24.20	24.20	23.60	24.20
21	NASDAQ	KELYA	Fri, Jun 26, 1992	24.00	24.20	23.40	24.20
20	NASDAQ	KELYA	Thu, Jun 25, 1992	24.00	24.00	23.40	24.00
19	NASDAQ	KELYA	Wed, Jun 24, 1992	23.60	24.00	22.80	24.00
18	NASDAQ	KELYA	Tue, Jun 23, 1992	23.60	23.60	22.80	22.90
17	NASDAQ	KELYA	Mon, Jun 22, 1992	23.60	23.60	23.20	23.20
16	NASDAQ	KELYA	Fri, Jun 19, 1992	24.40	24.40	23.60	23.60
15	NASDAQ	KELYA	Thu, Jun 18, 1992	24.00	24.40	23.60	23.80
14	NASDAQ	KELYA	Wed, Jun 17, 1992	25.20	25.20	24.00	24.10
13	NASDAQ	KELYA	Tue, Jun 16, 1992	25.20	25.20	24.60	24.60
12	NASDAQ	KELYA	Mon, Jun 15, 1992	25.20	25.20	24.60	24.60
11	NASDAQ	KELYA	Fri, Jun 12, 1992	25.40	25.40	24.60	24.60
10	NASDAQ	KELYA	Thu, Jun 11, 1992	24.80	24.80	24.60	24.60
9	NASDAQ	KELYA	Wed, Jun 10, 1992	25.00	25.60	24.60	24.70
8	NASDAQ	KELYA	Tue, Jun 9, 1992	25.40	25.60	25.00	25.60
7	NASDAQ	KELYA	Mon, Jun 8, 1992	25.40	25.80	25.40	25.80
6	NASDAQ	KELYA	Fri, Jun 5, 1992	25.80	25.80	25.70	25.80
5	NASDAQ	KELYA	Thu, Jun 4, 1992	25.80	25.80	25.40	25.40
4	NASDAQ	KELYA	Wed, Jun 3, 1992	25.60	25.80	25.40	25.40
3	NASDAQ	KELYA	Tue, Jun 2, 1992	25.60	26.00	25.60	25.60
2	NASDAQ	KELYA	Mon, Jun 1, 1992	26.20	26.60	25.60	26.20
1	NASDAQ	KELYA	Fri, May 29, 1992	26.80	26.80	26.20	26.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Kelly Services Inc NASDAQ:KELYA 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