Kewaunee Scientific Corp NASDAQ:KEQU Historical Prices

Below are the 6393 trading days of historical prices for KEQU.

#	Exchange	Symbol	Date	Open	High	Low	Close
6393	NASDAQ	KEQU	Wed, Mar 6, 2024	29.91	31.20	29.91	30.97
6392	NASDAQ	KEQU	Tue, Mar 5, 2024	29.33	30.79	29.33	30.05
6391	NASDAQ	KEQU	Mon, Mar 4, 2024	29.17	29.85	28.93	29.85
6390	NASDAQ	KEQU	Fri, Mar 1, 2024	29.15	29.15	28.93	28.93
6389	NASDAQ	KEQU	Wed, Feb 28, 2024	28.68	28.68	28.60	28.60
6388	NASDAQ	KEQU	Tue, Feb 27, 2024	28.55	28.80	28.40	28.80
6387	NASDAQ	KEQU	Mon, Feb 26, 2024	28.26	28.31	28.20	28.20
6386	NASDAQ	KEQU	Fri, Feb 23, 2024	28.57	28.57	28.57	28.57
6385	NASDAQ	KEQU	Thu, Feb 22, 2024	28.85	29.15	28.27	28.97
6384	NASDAQ	KEQU	Wed, Feb 21, 2024	28.98	28.98	28.56	28.56
6383	NASDAQ	KEQU	Tue, Feb 20, 2024	28.53	29.02	28.20	28.20
6382	NASDAQ	KEQU	Fri, Feb 16, 2024	28.44	28.94	28.44	28.80
6381	NASDAQ	KEQU	Thu, Feb 15, 2024	29.46	29.46	28.44	28.80
6380	NASDAQ	KEQU	Wed, Feb 14, 2024	29.77	29.95	28.83	28.83
6379	NASDAQ	KEQU	Tue, Feb 13, 2024	28.02	29.38	28.02	29.01
6378	NASDAQ	KEQU	Mon, Feb 12, 2024	28.50	29.31	28.50	28.92
6377	NASDAQ	KEQU	Fri, Feb 9, 2024	28.70	28.75	28.70	28.75
6376	NASDAQ	KEQU	Thu, Feb 8, 2024	28.00	29.63	28.00	28.71
6375	NASDAQ	KEQU	Wed, Feb 7, 2024	28.31	28.59	28.02	28.41
6374	NASDAQ	KEQU	Tue, Feb 6, 2024	29.10	29.10	28.92	28.92
6373	NASDAQ	KEQU	Mon, Feb 5, 2024	29.37	29.60	28.51	29.08
6372	NASDAQ	KEQU	Fri, Feb 2, 2024	29.20	29.95	29.10	29.94
6371	NASDAQ	KEQU	Thu, Feb 1, 2024	28.53	29.40	28.50	29.27
6370	NASDAQ	KEQU	Wed, Jan 31, 2024	28.85	29.40	28.14	28.14
6369	NASDAQ	KEQU	Tue, Jan 30, 2024	28.50	28.79	28.50	28.51
6368	NASDAQ	KEQU	Mon, Jan 29, 2024	29.11	29.40	28.71	28.71
6367	NASDAQ	KEQU	Fri, Jan 26, 2024	29.03	29.22	29.03	29.05
6366	NASDAQ	KEQU	Thu, Jan 25, 2024	28.28	29.45	28.19	28.89
6365	NASDAQ	KEQU	Wed, Jan 24, 2024	28.28	29.29	28.26	29.29
6364	NASDAQ	KEQU	Tue, Jan 23, 2024	28.25	29.49	28.23	28.23
6363	NASDAQ	KEQU	Mon, Jan 22, 2024	27.99	28.73	27.99	28.37
6362	NASDAQ	KEQU	Fri, Jan 19, 2024	28.00	28.20	27.76	28.19
6361	NASDAQ	KEQU	Thu, Jan 18, 2024	28.25	28.95	28.25	28.95
6360	NASDAQ	KEQU	Wed, Jan 17, 2024	28.33	28.36	27.75	28.25
6359	NASDAQ	KEQU	Tue, Jan 16, 2024	27.79	28.33	27.79	28.33
6358	NASDAQ	KEQU	Fri, Jan 12, 2024	28.08	28.21	28.06	28.21
6357	NASDAQ	KEQU	Thu, Jan 11, 2024	28.74	28.74	28.50	28.52
6356	NASDAQ	KEQU	Wed, Jan 10, 2024	29.17	29.17	27.82	29.00
6355	NASDAQ	KEQU	Tue, Jan 9, 2024	28.50	29.16	28.46	28.50
6354	NASDAQ	KEQU	Mon, Jan 8, 2024	29.34	29.34	27.84	27.97
6353	NASDAQ	KEQU	Fri, Jan 5, 2024	29.11	29.76	29.11	29.43
6352	NASDAQ	KEQU	Thu, Jan 4, 2024	28.52	29.95	28.35	29.25
6351	NASDAQ	KEQU	Wed, Jan 3, 2024	30.00	30.00	28.25	28.59
6350	NASDAQ	KEQU	Tue, Jan 2, 2024	29.13	30.30	28.86	29.85
6349	NASDAQ	KEQU	Fri, Dec 29, 2023	28.91	29.64	28.70	29.07
6348	NASDAQ	KEQU	Thu, Dec 28, 2023	28.75	29.80	28.75	29.19
6347	NASDAQ	KEQU	Wed, Dec 27, 2023	26.41	28.75	26.41	28.75
6346	NASDAQ	KEQU	Tue, Dec 26, 2023	25.08	27.00	25.08	27.00
6345	NASDAQ	KEQU	Fri, Dec 22, 2023	25.36	25.81	25.00	25.38
6344	NASDAQ	KEQU	Thu, Dec 21, 2023	25.54	25.54	24.67	24.71
6343	NASDAQ	KEQU	Wed, Dec 20, 2023	26.60	26.63	24.88	25.98
6342	NASDAQ	KEQU	Tue, Dec 19, 2023	24.49	27.11	24.49	26.00
6341	NASDAQ	KEQU	Mon, Dec 18, 2023	23.44	24.68	23.44	24.18
6340	NASDAQ	KEQU	Fri, Dec 15, 2023	23.75	23.98	22.59	23.30
6339	NASDAQ	KEQU	Thu, Dec 14, 2023	23.00	23.75	23.00	23.35
6338	NASDAQ	KEQU	Wed, Dec 13, 2023	22.84	23.60	22.50	22.56
6337	NASDAQ	KEQU	Tue, Dec 12, 2023	22.95	23.26	22.51	22.70
6336	NASDAQ	KEQU	Mon, Dec 11, 2023	22.10	23.74	22.10	23.10
6335	NASDAQ	KEQU	Fri, Dec 8, 2023	23.13	23.13	22.00	22.10
6334	NASDAQ	KEQU	Thu, Dec 7, 2023	21.00	24.00	21.00	22.79
6333	NASDAQ	KEQU	Wed, Dec 6, 2023	17.85	17.85	17.63	17.63
6332	NASDAQ	KEQU	Tue, Dec 5, 2023	17.12	17.12	17.12	17.12
6331	NASDAQ	KEQU	Mon, Dec 4, 2023	17.01	17.01	17.01	17.01
6330	NASDAQ	KEQU	Fri, Dec 1, 2023	17.63	17.63	17.63	17.63
6329	NASDAQ	KEQU	Thu, Nov 30, 2023	17.41	17.41	17.41	17.41
6328	NASDAQ	KEQU	Wed, Nov 29, 2023	17.75	17.75	16.51	17.00
6327	NASDAQ	KEQU	Tue, Nov 28, 2023	18.00	18.20	18.00	18.00
6326	NASDAQ	KEQU	Mon, Nov 27, 2023	18.51	19.11	17.90	18.01
6325	NASDAQ	KEQU	Tue, Nov 21, 2023	18.01	18.01	17.76	17.76
6324	NASDAQ	KEQU	Mon, Nov 20, 2023	18.05	18.05	18.01	18.01
6323	NASDAQ	KEQU	Fri, Nov 17, 2023	18.46	18.46	18.46	18.46
6322	NASDAQ	KEQU	Thu, Nov 16, 2023	18.80	18.80	18.80	18.80
6321	NASDAQ	KEQU	Tue, Nov 14, 2023	18.01	18.01	18.01	18.01
6320	NASDAQ	KEQU	Fri, Nov 10, 2023	18.01	18.01	18.01	18.01
6319	NASDAQ	KEQU	Thu, Nov 9, 2023	18.01	18.01	18.01	18.01
6318	NASDAQ	KEQU	Mon, Nov 6, 2023	18.25	18.35	18.25	18.35
6317	NASDAQ	KEQU	Wed, Oct 25, 2023	18.22	18.25	18.22	18.25
6316	NASDAQ	KEQU	Tue, Oct 24, 2023	18.11	18.13	18.10	18.10
6315	NASDAQ	KEQU	Mon, Oct 23, 2023	17.79	17.79	17.79	17.79
6314	NASDAQ	KEQU	Fri, Oct 20, 2023	18.53	18.53	18.53	18.53
6313	NASDAQ	KEQU	Thu, Oct 19, 2023	17.81	17.81	17.81	17.81
6312	NASDAQ	KEQU	Wed, Oct 18, 2023	18.05	18.05	18.05	18.05
6311	NASDAQ	KEQU	Tue, Oct 17, 2023	18.01	18.01	18.01	18.01
6310	NASDAQ	KEQU	Mon, Oct 16, 2023	18.35	18.40	17.90	17.90
6309	NASDAQ	KEQU	Thu, Oct 12, 2023	18.19	18.19	18.19	18.19
6308	NASDAQ	KEQU	Wed, Oct 11, 2023	18.24	18.24	17.76	17.76
6307	NASDAQ	KEQU	Tue, Oct 10, 2023	17.61	17.61	17.61	17.61
6306	NASDAQ	KEQU	Mon, Oct 9, 2023	17.98	17.99	17.98	17.99
6305	NASDAQ	KEQU	Fri, Oct 6, 2023	18.24	18.24	18.24	18.24
6304	NASDAQ	KEQU	Thu, Oct 5, 2023	18.28	18.28	17.56	17.56
6303	NASDAQ	KEQU	Tue, Oct 3, 2023	17.80	18.00	17.38	17.38
6302	NASDAQ	KEQU	Mon, Oct 2, 2023	17.31	17.99	17.31	17.96
6301	NASDAQ	KEQU	Fri, Sep 29, 2023	17.50	17.60	17.01	17.25
6300	NASDAQ	KEQU	Thu, Sep 28, 2023	17.22	17.50	17.22	17.50
6299	NASDAQ	KEQU	Wed, Sep 27, 2023	16.99	17.03	16.50	17.03
6298	NASDAQ	KEQU	Wed, Sep 20, 2023	17.51	17.66	17.40	17.45
6297	NASDAQ	KEQU	Tue, Sep 19, 2023	17.93	17.93	17.93	17.93
6296	NASDAQ	KEQU	Mon, Sep 18, 2023	17.32	18.24	17.32	18.23
6295	NASDAQ	KEQU	Fri, Sep 15, 2023	18.60	18.60	18.60	18.60
6294	NASDAQ	KEQU	Thu, Sep 14, 2023	17.35	18.76	17.26	18.44
6293	NASDAQ	KEQU	Wed, Sep 13, 2023	18.09	18.62	18.01	18.49
6292	NASDAQ	KEQU	Tue, Sep 12, 2023	17.49	18.30	17.49	18.04
6291	NASDAQ	KEQU	Mon, Sep 11, 2023	17.98	17.98	17.98	17.98
6290	NASDAQ	KEQU	Fri, Sep 8, 2023	17.92	17.92	17.90	17.90
6289	NASDAQ	KEQU	Thu, Sep 7, 2023	17.80	18.08	17.80	17.92
6288	NASDAQ	KEQU	Wed, Sep 6, 2023	17.90	18.30	17.80	17.80
6287	NASDAQ	KEQU	Tue, Sep 5, 2023	17.64	19.04	17.64	18.57
6286	NASDAQ	KEQU	Fri, Sep 1, 2023	17.01	18.40	17.01	17.64
6285	NASDAQ	KEQU	Thu, Aug 31, 2023	15.49	15.51	15.47	15.51
6284	NASDAQ	KEQU	Wed, Aug 30, 2023	15.50	15.50	15.50	15.50
6283	NASDAQ	KEQU	Fri, Aug 25, 2023	15.40	15.40	15.40	15.40
6282	NASDAQ	KEQU	Thu, Aug 24, 2023	15.40	15.40	15.40	15.40
6281	NASDAQ	KEQU	Mon, Aug 21, 2023	15.25	15.25	15.25	15.25
6280	NASDAQ	KEQU	Fri, Aug 18, 2023	15.12	15.12	15.12	15.12
6279	NASDAQ	KEQU	Thu, Aug 17, 2023	15.32	15.35	15.25	15.35
6278	NASDAQ	KEQU	Wed, Aug 16, 2023	15.32	15.50	15.32	15.45
6277	NASDAQ	KEQU	Tue, Aug 15, 2023	15.31	15.31	15.15	15.21
6276	NASDAQ	KEQU	Mon, Aug 14, 2023	15.33	15.33	15.33	15.33
6275	NASDAQ	KEQU	Fri, Aug 11, 2023	15.28	15.37	15.25	15.37
6274	NASDAQ	KEQU	Thu, Aug 10, 2023	15.06	15.08	15.06	15.08
6273	NASDAQ	KEQU	Mon, Aug 7, 2023	15.12	15.12	15.12	15.12
6272	NASDAQ	KEQU	Fri, Aug 4, 2023	15.40	15.45	15.11	15.11
6271	NASDAQ	KEQU	Thu, Aug 3, 2023	15.26	15.50	15.15	15.43
6270	NASDAQ	KEQU	Wed, Aug 2, 2023	15.30	15.49	15.11	15.25
6269	NASDAQ	KEQU	Tue, Aug 1, 2023	15.00	15.05	15.00	15.05
6268	NASDAQ	KEQU	Fri, Jul 28, 2023	15.55	15.66	15.28	15.66
6267	NASDAQ	KEQU	Thu, Jul 27, 2023	15.03	15.03	14.95	14.95
6266	NASDAQ	KEQU	Tue, Jul 25, 2023	14.95	15.10	14.95	15.00
6265	NASDAQ	KEQU	Mon, Jul 24, 2023	14.66	14.86	14.66	14.86
6264	NASDAQ	KEQU	Fri, Jul 21, 2023	14.66	14.66	14.66	14.66
6263	NASDAQ	KEQU	Thu, Jul 20, 2023	14.88	14.92	14.88	14.92
6262	NASDAQ	KEQU	Wed, Jul 19, 2023	14.87	15.03	14.75	14.75
6261	NASDAQ	KEQU	Tue, Jul 18, 2023	14.62	14.87	14.56	14.87
6260	NASDAQ	KEQU	Mon, Jul 17, 2023	14.90	14.90	14.67	14.67
6259	NASDAQ	KEQU	Fri, Jul 14, 2023	15.00	15.24	14.88	14.88
6258	NASDAQ	KEQU	Thu, Jul 13, 2023	15.86	16.30	15.03	15.10
6257	NASDAQ	KEQU	Wed, Jul 12, 2023	14.98	15.23	14.80	15.23
6256	NASDAQ	KEQU	Tue, Jul 11, 2023	14.85	15.06	14.61	14.80
6255	NASDAQ	KEQU	Mon, Jul 10, 2023	15.51	15.57	14.83	14.83
6254	NASDAQ	KEQU	Fri, Jul 7, 2023	15.90	15.91	14.99	15.21
6253	NASDAQ	KEQU	Thu, Jul 6, 2023	15.01	15.25	15.00	15.25
6252	NASDAQ	KEQU	Wed, Jul 5, 2023	15.46	15.46	15.45	15.45
6251	NASDAQ	KEQU	Mon, Jul 3, 2023	15.40	15.75	15.22	15.75
6250	NASDAQ	KEQU	Fri, Jun 30, 2023	16.65	16.65	15.15	15.15
6249	NASDAQ	KEQU	Thu, Jun 29, 2023	16.25	16.41	16.00	16.30
6248	NASDAQ	KEQU	Wed, Jun 28, 2023	15.76	16.17	15.76	16.17
6247	NASDAQ	KEQU	Tue, Jun 27, 2023	15.64	15.64	15.64	15.64
6246	NASDAQ	KEQU	Mon, Jun 26, 2023	15.72	15.72	15.72	15.72
6245	NASDAQ	KEQU	Fri, Jun 23, 2023	16.00	16.94	16.00	16.94
6244	NASDAQ	KEQU	Thu, Jun 22, 2023	15.70	16.00	15.50	16.00
6243	NASDAQ	KEQU	Wed, Jun 21, 2023	15.95	15.95	15.60	15.60
6242	NASDAQ	KEQU	Fri, Jun 16, 2023	16.91	16.91	16.91	16.91
6241	NASDAQ	KEQU	Thu, Jun 15, 2023	15.95	15.95	15.90	15.90
6240	NASDAQ	KEQU	Wed, Jun 14, 2023	15.60	15.89	15.50	15.89
6239	NASDAQ	KEQU	Tue, Jun 13, 2023	16.41	16.41	15.61	16.00
6238	NASDAQ	KEQU	Mon, Jun 12, 2023	16.00	16.00	15.67	15.67
6237	NASDAQ	KEQU	Mon, Jun 5, 2023	15.86	16.01	15.85	16.00
6236	NASDAQ	KEQU	Thu, Jun 1, 2023	15.62	15.62	15.13	15.60
6235	NASDAQ	KEQU	Tue, May 30, 2023	16.66	16.66	16.66	16.66
6234	NASDAQ	KEQU	Fri, May 26, 2023	16.66	16.66	16.66	16.66
6233	NASDAQ	KEQU	Thu, May 25, 2023	16.99	16.99	16.99	16.99
6232	NASDAQ	KEQU	Wed, May 24, 2023	17.00	17.00	16.71	16.72
6231	NASDAQ	KEQU	Tue, May 23, 2023	16.66	16.66	16.66	16.66
6230	NASDAQ	KEQU	Mon, May 22, 2023	16.66	16.66	16.66	16.66
6229	NASDAQ	KEQU	Fri, May 19, 2023	17.19	17.19	17.19	17.19
6228	NASDAQ	KEQU	Thu, May 18, 2023	16.58	16.70	16.58	16.65
6227	NASDAQ	KEQU	Tue, May 16, 2023	16.50	16.50	16.05	16.05
6226	NASDAQ	KEQU	Thu, May 11, 2023	16.49	16.49	16.45	16.45
6225	NASDAQ	KEQU	Wed, May 10, 2023	16.45	16.45	16.45	16.45
6224	NASDAQ	KEQU	Tue, May 9, 2023	16.05	16.05	16.05	16.05
6223	NASDAQ	KEQU	Mon, May 8, 2023	16.05	16.05	16.00	16.00
6222	NASDAQ	KEQU	Fri, May 5, 2023	15.57	16.43	15.57	16.43
6221	NASDAQ	KEQU	Wed, May 3, 2023	15.85	15.85	15.20	15.20
6220	NASDAQ	KEQU	Tue, May 2, 2023	15.08	15.08	15.08	15.08
6219	NASDAQ	KEQU	Mon, May 1, 2023	15.92	16.00	15.61	15.61
6218	NASDAQ	KEQU	Fri, Apr 28, 2023	15.97	16.25	15.97	16.25
6217	NASDAQ	KEQU	Thu, Apr 27, 2023	16.20	16.25	16.20	16.25
6216	NASDAQ	KEQU	Tue, Apr 25, 2023	15.80	16.00	15.70	16.00
6215	NASDAQ	KEQU	Fri, Apr 21, 2023	15.65	15.95	15.50	15.61
6214	NASDAQ	KEQU	Wed, Apr 19, 2023	15.42	15.50	15.42	15.42
6213	NASDAQ	KEQU	Fri, Apr 14, 2023	15.50	15.50	15.50	15.50
6212	NASDAQ	KEQU	Wed, Apr 12, 2023	15.54	15.61	15.54	15.61
6211	NASDAQ	KEQU	Tue, Apr 11, 2023	15.55	16.07	15.55	16.00
6210	NASDAQ	KEQU	Mon, Apr 10, 2023	15.50	15.50	15.50	15.50
6209	NASDAQ	KEQU	Thu, Apr 6, 2023	15.40	15.52	15.35	15.50
6208	NASDAQ	KEQU	Wed, Apr 5, 2023	15.15	16.16	15.15	16.16
6207	NASDAQ	KEQU	Tue, Apr 4, 2023	15.20	15.30	15.20	15.20
6206	NASDAQ	KEQU	Mon, Apr 3, 2023	15.22	15.22	15.22	15.22
6205	NASDAQ	KEQU	Fri, Mar 31, 2023	15.15	15.40	15.15	15.40
6204	NASDAQ	KEQU	Thu, Mar 30, 2023	15.37	15.58	15.15	15.16
6203	NASDAQ	KEQU	Tue, Mar 28, 2023	15.37	15.37	15.37	15.37
6202	NASDAQ	KEQU	Thu, Mar 23, 2023	15.40	15.40	15.15	15.30
6201	NASDAQ	KEQU	Wed, Mar 22, 2023	15.13	15.50	15.13	15.35
6200	NASDAQ	KEQU	Tue, Mar 21, 2023	16.00	16.00	15.30	15.30
6199	NASDAQ	KEQU	Fri, Mar 17, 2023	16.01	16.60	16.00	16.11
6198	NASDAQ	KEQU	Thu, Mar 16, 2023	16.88	16.88	16.81	16.81
6197	NASDAQ	KEQU	Wed, Mar 15, 2023	15.65	16.50	15.65	16.00
6196	NASDAQ	KEQU	Tue, Mar 14, 2023	16.00	16.49	15.61	15.65
6195	NASDAQ	KEQU	Mon, Mar 13, 2023	15.01	16.41	15.01	15.99
6194	NASDAQ	KEQU	Fri, Mar 10, 2023	17.39	17.39	16.50	16.50
6193	NASDAQ	KEQU	Thu, Mar 9, 2023	16.49	17.48	16.38	16.88
6192	NASDAQ	KEQU	Wed, Mar 8, 2023	15.50	15.69	15.44	15.44
6191	NASDAQ	KEQU	Tue, Mar 7, 2023	15.22	15.73	15.22	15.73
6190	NASDAQ	KEQU	Mon, Mar 6, 2023	15.07	15.20	15.07	15.20
6189	NASDAQ	KEQU	Fri, Mar 3, 2023	15.26	15.26	15.26	15.26
6188	NASDAQ	KEQU	Thu, Mar 2, 2023	15.02	15.64	15.02	15.25
6187	NASDAQ	KEQU	Wed, Mar 1, 2023	15.02	15.02	15.02	15.02
6186	NASDAQ	KEQU	Tue, Feb 28, 2023	15.51	15.51	15.25	15.25
6185	NASDAQ	KEQU	Mon, Feb 27, 2023	15.65	16.63	15.50	15.65
6184	NASDAQ	KEQU	Thu, Feb 23, 2023	15.98	15.98	15.98	15.98
6183	NASDAQ	KEQU	Wed, Feb 22, 2023	15.50	15.65	15.50	15.65
6182	NASDAQ	KEQU	Tue, Feb 21, 2023	15.55	15.55	15.50	15.50
6181	NASDAQ	KEQU	Thu, Feb 16, 2023	15.51	15.63	15.51	15.55
6180	NASDAQ	KEQU	Wed, Feb 15, 2023	15.62	15.65	15.50	15.65
6179	NASDAQ	KEQU	Tue, Feb 14, 2023	15.80	15.80	15.59	15.61
6178	NASDAQ	KEQU	Mon, Feb 13, 2023	15.77	15.77	15.60	15.60
6177	NASDAQ	KEQU	Fri, Feb 10, 2023	15.77	15.77	15.77	15.77
6176	NASDAQ	KEQU	Tue, Feb 7, 2023	15.73	16.18	15.73	15.82
6175	NASDAQ	KEQU	Mon, Feb 6, 2023	16.29	16.29	16.22	16.22
6174	NASDAQ	KEQU	Fri, Feb 3, 2023	16.15	16.15	16.15	16.15
6173	NASDAQ	KEQU	Thu, Feb 2, 2023	15.70	16.40	15.70	16.14
6172	NASDAQ	KEQU	Wed, Feb 1, 2023	16.12	16.21	16.09	16.12
6171	NASDAQ	KEQU	Tue, Jan 31, 2023	16.49	16.50	16.49	16.50
6170	NASDAQ	KEQU	Mon, Jan 30, 2023	16.52	16.52	16.50	16.50
6169	NASDAQ	KEQU	Thu, Jan 26, 2023	16.01	16.50	16.01	16.48
6168	NASDAQ	KEQU	Mon, Jan 23, 2023	16.90	17.17	16.36	16.84
6167	NASDAQ	KEQU	Fri, Jan 20, 2023	16.77	16.81	16.50	16.81
6166	NASDAQ	KEQU	Thu, Jan 19, 2023	16.21	16.43	16.02	16.43
6165	NASDAQ	KEQU	Wed, Jan 18, 2023	16.21	16.50	16.00	16.48
6164	NASDAQ	KEQU	Tue, Jan 17, 2023	15.95	15.95	15.95	15.95
6163	NASDAQ	KEQU	Thu, Jan 12, 2023	16.32	16.50	16.30	16.30
6162	NASDAQ	KEQU	Wed, Jan 11, 2023	15.75	15.89	15.75	15.75
6161	NASDAQ	KEQU	Tue, Jan 10, 2023	15.71	15.71	15.65	15.66
6160	NASDAQ	KEQU	Mon, Jan 9, 2023	15.66	15.66	15.66	15.66
6159	NASDAQ	KEQU	Fri, Jan 6, 2023	15.63	15.63	15.63	15.63
6158	NASDAQ	KEQU	Thu, Jan 5, 2023	16.00	16.38	15.81	15.90
6157	NASDAQ	KEQU	Wed, Jan 4, 2023	15.71	15.71	15.71	15.71
6156	NASDAQ	KEQU	Tue, Jan 3, 2023	15.99	15.99	15.75	15.75
6155	NASDAQ	KEQU	Thu, Dec 29, 2022	15.60	15.95	15.60	15.95
6154	NASDAQ	KEQU	Tue, Dec 27, 2022	15.50	15.50	15.50	15.50
6153	NASDAQ	KEQU	Fri, Dec 23, 2022	15.75	15.76	15.73	15.75
6152	NASDAQ	KEQU	Thu, Dec 22, 2022	15.55	15.55	15.55	15.55
6151	NASDAQ	KEQU	Wed, Dec 21, 2022	15.64	15.65	15.64	15.65
6150	NASDAQ	KEQU	Tue, Dec 20, 2022	15.87	15.87	15.87	15.87
6149	NASDAQ	KEQU	Mon, Dec 19, 2022	16.21	16.26	15.91	15.91
6148	NASDAQ	KEQU	Fri, Dec 16, 2022	15.59	15.70	15.55	15.70
6147	NASDAQ	KEQU	Thu, Dec 15, 2022	16.00	16.00	15.70	15.77
6146	NASDAQ	KEQU	Wed, Dec 14, 2022	16.24	16.24	16.01	16.01
6145	NASDAQ	KEQU	Tue, Dec 13, 2022	16.14	16.20	16.14	16.20
6144	NASDAQ	KEQU	Mon, Dec 12, 2022	16.41	16.44	16.37	16.37
6143	NASDAQ	KEQU	Fri, Dec 9, 2022	16.37	16.38	16.37	16.37
6142	NASDAQ	KEQU	Thu, Dec 8, 2022	16.37	16.47	16.37	16.47
6141	NASDAQ	KEQU	Tue, Dec 6, 2022	16.30	16.30	16.30	16.30
6140	NASDAQ	KEQU	Mon, Dec 5, 2022	16.42	16.42	16.40	16.40
6139	NASDAQ	KEQU	Fri, Dec 2, 2022	16.73	16.86	16.67	16.67
6138	NASDAQ	KEQU	Thu, Dec 1, 2022	16.56	16.95	16.56	16.74
6137	NASDAQ	KEQU	Wed, Nov 30, 2022	16.70	16.70	16.70	16.70
6136	NASDAQ	KEQU	Tue, Nov 29, 2022	16.50	16.50	16.50	16.50
6135	NASDAQ	KEQU	Fri, Nov 25, 2022	16.29	16.29	16.29	16.29
6134	NASDAQ	KEQU	Wed, Nov 23, 2022	16.70	16.70	16.70	16.70
6133	NASDAQ	KEQU	Tue, Nov 22, 2022	16.32	16.97	15.50	16.97
6132	NASDAQ	KEQU	Mon, Nov 21, 2022	16.77	16.77	16.31	16.31
6131	NASDAQ	KEQU	Fri, Nov 18, 2022	16.83	16.83	16.35	16.35
6130	NASDAQ	KEQU	Thu, Nov 17, 2022	16.69	16.69	16.47	16.47
6129	NASDAQ	KEQU	Wed, Nov 16, 2022	16.60	16.90	16.50	16.80
6128	NASDAQ	KEQU	Tue, Nov 15, 2022	16.62	16.62	16.62	16.62
6127	NASDAQ	KEQU	Mon, Nov 14, 2022	16.80	16.80	16.80	16.80
6126	NASDAQ	KEQU	Fri, Nov 11, 2022	16.59	16.80	16.56	16.56
6125	NASDAQ	KEQU	Thu, Nov 10, 2022	16.86	16.86	16.75	16.75
6124	NASDAQ	KEQU	Tue, Nov 8, 2022	16.61	16.61	16.55	16.55
6123	NASDAQ	KEQU	Mon, Nov 7, 2022	16.76	17.00	16.70	16.70
6122	NASDAQ	KEQU	Fri, Nov 4, 2022	17.10	17.10	16.95	16.95
6121	NASDAQ	KEQU	Thu, Nov 3, 2022	17.00	17.04	17.00	17.04
6120	NASDAQ	KEQU	Wed, Nov 2, 2022	17.11	17.57	17.00	17.00
6119	NASDAQ	KEQU	Tue, Nov 1, 2022	16.90	17.11	16.90	17.05
6118	NASDAQ	KEQU	Mon, Oct 31, 2022	16.95	17.11	16.90	16.90
6117	NASDAQ	KEQU	Fri, Oct 28, 2022	17.11	17.11	17.11	17.11
6116	NASDAQ	KEQU	Thu, Oct 27, 2022	17.17	17.18	17.17	17.18
6115	NASDAQ	KEQU	Wed, Oct 26, 2022	16.90	17.19	16.90	17.19
6114	NASDAQ	KEQU	Tue, Oct 25, 2022	17.20	17.20	17.20	17.20
6113	NASDAQ	KEQU	Mon, Oct 24, 2022	17.32	17.33	17.30	17.30
6112	NASDAQ	KEQU	Fri, Oct 21, 2022	17.46	17.67	17.26	17.50
6111	NASDAQ	KEQU	Thu, Oct 20, 2022	17.34	17.75	17.32	17.73
6110	NASDAQ	KEQU	Wed, Oct 19, 2022	17.26	17.88	17.26	17.31
6109	NASDAQ	KEQU	Mon, Oct 17, 2022	17.90	17.90	17.90	17.90
6108	NASDAQ	KEQU	Fri, Oct 14, 2022	17.84	17.84	17.84	17.84
6107	NASDAQ	KEQU	Thu, Oct 13, 2022	17.58	17.95	17.20	17.71
6106	NASDAQ	KEQU	Wed, Oct 12, 2022	17.90	17.90	17.50	17.51
6105	NASDAQ	KEQU	Tue, Oct 11, 2022	17.73	17.95	17.05	17.24
6104	NASDAQ	KEQU	Mon, Oct 10, 2022	17.77	17.80	17.20	17.40
6103	NASDAQ	KEQU	Fri, Oct 7, 2022	17.50	17.75	17.50	17.72
6102	NASDAQ	KEQU	Thu, Oct 6, 2022	17.80	17.91	17.80	17.91
6101	NASDAQ	KEQU	Wed, Oct 5, 2022	18.01	18.45	17.94	17.94
6100	NASDAQ	KEQU	Tue, Oct 4, 2022	18.89	18.89	18.22	18.22
6099	NASDAQ	KEQU	Mon, Oct 3, 2022	17.35	19.00	17.35	18.91
6098	NASDAQ	KEQU	Fri, Sep 30, 2022	18.87	18.87	17.60	17.60
6097	NASDAQ	KEQU	Thu, Sep 29, 2022	18.25	18.25	18.25	18.25
6096	NASDAQ	KEQU	Wed, Sep 28, 2022	18.31	18.75	18.25	18.32
6095	NASDAQ	KEQU	Tue, Sep 27, 2022	18.90	18.90	18.02	18.31
6094	NASDAQ	KEQU	Mon, Sep 26, 2022	17.74	18.24	17.55	18.15
6093	NASDAQ	KEQU	Fri, Sep 23, 2022	17.62	17.66	17.50	17.64
6092	NASDAQ	KEQU	Thu, Sep 22, 2022	17.40	19.00	17.40	17.90
6091	NASDAQ	KEQU	Wed, Sep 21, 2022	17.87	19.15	17.87	18.15
6090	NASDAQ	KEQU	Tue, Sep 20, 2022	17.80	17.80	17.55	17.72
6089	NASDAQ	KEQU	Mon, Sep 19, 2022	18.34	18.52	17.51	17.93
6088	NASDAQ	KEQU	Fri, Sep 16, 2022	17.68	18.50	17.38	18.50
6087	NASDAQ	KEQU	Thu, Sep 15, 2022	17.90	18.00	17.39	17.85
6086	NASDAQ	KEQU	Wed, Sep 14, 2022	18.00	18.75	17.60	18.20
6085	NASDAQ	KEQU	Tue, Sep 13, 2022	17.38	18.44	17.35	18.00
6084	NASDAQ	KEQU	Mon, Sep 12, 2022	18.10	18.25	18.00	18.02
6083	NASDAQ	KEQU	Fri, Sep 9, 2022	17.35	18.44	16.50	18.06
6082	NASDAQ	KEQU	Thu, Sep 8, 2022	18.43	19.05	18.43	18.48
6081	NASDAQ	KEQU	Wed, Sep 7, 2022	18.45	19.15	18.45	19.02
6080	NASDAQ	KEQU	Tue, Sep 6, 2022	18.96	19.15	18.70	18.90
6079	NASDAQ	KEQU	Fri, Sep 2, 2022	19.14	19.85	18.63	19.26
6078	NASDAQ	KEQU	Thu, Sep 1, 2022	19.70	19.70	19.04	19.04
6077	NASDAQ	KEQU	Wed, Aug 31, 2022	20.02	20.02	19.71	19.72
6076	NASDAQ	KEQU	Tue, Aug 30, 2022	19.84	20.06	19.72	19.72
6075	NASDAQ	KEQU	Mon, Aug 29, 2022	19.70	19.96	19.70	19.74
6074	NASDAQ	KEQU	Fri, Aug 26, 2022	20.37	20.37	19.60	19.73
6073	NASDAQ	KEQU	Thu, Aug 25, 2022	19.25	20.48	19.05	19.88
6072	NASDAQ	KEQU	Wed, Aug 24, 2022	18.90	19.35	18.90	19.23
6071	NASDAQ	KEQU	Tue, Aug 23, 2022	19.04	19.70	18.76	18.90
6070	NASDAQ	KEQU	Mon, Aug 22, 2022	19.18	19.36	18.64	19.01
6069	NASDAQ	KEQU	Fri, Aug 19, 2022	18.81	19.61	18.73	19.40
6068	NASDAQ	KEQU	Thu, Aug 18, 2022	18.20	18.94	18.20	18.90
6067	NASDAQ	KEQU	Wed, Aug 17, 2022	18.35	18.64	18.20	18.20
6066	NASDAQ	KEQU	Tue, Aug 16, 2022	18.61	18.81	18.23	18.51
6065	NASDAQ	KEQU	Mon, Aug 15, 2022	18.83	18.83	18.40	18.61
6064	NASDAQ	KEQU	Fri, Aug 12, 2022	18.89	18.89	18.21	18.33
6063	NASDAQ	KEQU	Thu, Aug 11, 2022	18.69	18.69	18.16	18.43
6062	NASDAQ	KEQU	Wed, Aug 10, 2022	18.27	18.50	18.05	18.25
6061	NASDAQ	KEQU	Tue, Aug 9, 2022	18.13	18.88	18.05	18.05
6060	NASDAQ	KEQU	Mon, Aug 8, 2022	18.29	18.49	18.11	18.49
6059	NASDAQ	KEQU	Fri, Aug 5, 2022	18.38	18.38	18.01	18.01
6058	NASDAQ	KEQU	Thu, Aug 4, 2022	18.20	18.25	18.13	18.25
6057	NASDAQ	KEQU	Wed, Aug 3, 2022	18.50	18.94	18.50	18.51
6056	NASDAQ	KEQU	Tue, Aug 2, 2022	18.01	18.50	18.01	18.50
6055	NASDAQ	KEQU	Mon, Aug 1, 2022	19.00	19.00	18.00	18.24
6054	NASDAQ	KEQU	Fri, Jul 29, 2022	18.41	19.00	18.41	18.56
6053	NASDAQ	KEQU	Thu, Jul 28, 2022	19.12	19.12	18.67	18.97
6052	NASDAQ	KEQU	Wed, Jul 27, 2022	18.88	19.12	18.41	19.04
6051	NASDAQ	KEQU	Tue, Jul 26, 2022	18.80	18.99	18.61	18.85
6050	NASDAQ	KEQU	Mon, Jul 25, 2022	18.11	18.95	18.11	18.70
6049	NASDAQ	KEQU	Fri, Jul 22, 2022	18.19	18.65	17.98	17.98
6048	NASDAQ	KEQU	Thu, Jul 21, 2022	18.10	18.39	17.91	18.39
6047	NASDAQ	KEQU	Wed, Jul 20, 2022	19.01	19.03	17.51	18.25
6046	NASDAQ	KEQU	Tue, Jul 19, 2022	18.86	19.05	18.70	18.96
6045	NASDAQ	KEQU	Mon, Jul 18, 2022	18.01	18.85	18.01	18.73
6044	NASDAQ	KEQU	Fri, Jul 15, 2022	17.29	17.89	17.16	17.89
6043	NASDAQ	KEQU	Thu, Jul 14, 2022	17.36	17.49	17.05	17.30
6042	NASDAQ	KEQU	Wed, Jul 13, 2022	17.05	17.50	17.05	17.10
6041	NASDAQ	KEQU	Tue, Jul 12, 2022	17.03	17.25	17.00	17.05
6040	NASDAQ	KEQU	Mon, Jul 11, 2022	17.10	17.45	16.80	17.16
6039	NASDAQ	KEQU	Fri, Jul 8, 2022	16.87	17.49	16.69	16.99
6038	NASDAQ	KEQU	Thu, Jul 7, 2022	16.74	16.95	16.55	16.94
6037	NASDAQ	KEQU	Wed, Jul 6, 2022	16.40	16.75	16.40	16.58
6036	NASDAQ	KEQU	Tue, Jul 5, 2022	16.73	16.75	16.40	16.69
6035	NASDAQ	KEQU	Fri, Jul 1, 2022	16.62	17.00	15.55	16.60
6034	NASDAQ	KEQU	Thu, Jun 30, 2022	14.94	16.62	14.93	16.62
6033	NASDAQ	KEQU	Tue, Jun 28, 2022	14.00	14.02	13.88	14.00
6032	NASDAQ	KEQU	Mon, Jun 27, 2022	13.85	13.95	13.85	13.95
6031	NASDAQ	KEQU	Fri, Jun 24, 2022	13.78	14.14	13.78	14.14
6030	NASDAQ	KEQU	Thu, Jun 23, 2022	13.75	13.88	13.75	13.75
6029	NASDAQ	KEQU	Wed, Jun 22, 2022	13.66	13.66	13.66	13.66
6028	NASDAQ	KEQU	Fri, Jun 17, 2022	14.08	14.08	13.85	14.00
6027	NASDAQ	KEQU	Thu, Jun 16, 2022	14.24	14.24	14.24	14.24
6026	NASDAQ	KEQU	Wed, Jun 15, 2022	14.00	14.24	13.88	13.88
6025	NASDAQ	KEQU	Tue, Jun 14, 2022	13.87	14.14	13.73	13.73
6024	NASDAQ	KEQU	Mon, Jun 13, 2022	14.29	14.45	13.61	13.66
6023	NASDAQ	KEQU	Fri, Jun 10, 2022	14.50	14.50	14.40	14.40
6022	NASDAQ	KEQU	Wed, Jun 8, 2022	14.25	14.26	14.25	14.25
6021	NASDAQ	KEQU	Tue, Jun 7, 2022	14.29	14.50	14.01	14.01
6020	NASDAQ	KEQU	Mon, Jun 6, 2022	14.50	14.50	14.40	14.40
6019	NASDAQ	KEQU	Fri, Jun 3, 2022	14.68	14.68	14.52	14.52
6018	NASDAQ	KEQU	Thu, Jun 2, 2022	14.89	14.95	14.68	14.68
6017	NASDAQ	KEQU	Wed, Jun 1, 2022	14.48	14.67	14.48	14.67
6016	NASDAQ	KEQU	Tue, May 31, 2022	14.35	14.70	14.31	14.70
6015	NASDAQ	KEQU	Fri, May 27, 2022	14.32	14.66	14.32	14.34
6014	NASDAQ	KEQU	Thu, May 26, 2022	14.70	14.70	14.32	14.32
6013	NASDAQ	KEQU	Wed, May 25, 2022	14.19	14.64	14.16	14.21
6012	NASDAQ	KEQU	Tue, May 24, 2022	14.34	14.40	14.33	14.40
6011	NASDAQ	KEQU	Mon, May 23, 2022	14.30	14.59	14.29	14.59
6010	NASDAQ	KEQU	Fri, May 20, 2022	14.64	14.64	14.30	14.30
6009	NASDAQ	KEQU	Thu, May 19, 2022	14.62	14.72	14.01	14.01
6008	NASDAQ	KEQU	Wed, May 18, 2022	14.50	14.52	14.24	14.24
6007	NASDAQ	KEQU	Tue, May 17, 2022	14.22	14.65	14.22	14.65
6006	NASDAQ	KEQU	Mon, May 16, 2022	14.00	14.59	13.90	14.09
6005	NASDAQ	KEQU	Thu, May 12, 2022	13.65	14.35	13.65	13.92
6004	NASDAQ	KEQU	Mon, May 9, 2022	13.75	13.75	13.55	13.65
6003	NASDAQ	KEQU	Thu, May 5, 2022	13.99	14.40	13.86	13.86
6002	NASDAQ	KEQU	Wed, May 4, 2022	13.96	14.25	13.96	14.25
6001	NASDAQ	KEQU	Tue, May 3, 2022	14.21	14.21	14.19	14.21
6000	NASDAQ	KEQU	Mon, May 2, 2022	14.15	14.21	13.96	13.96
5999	NASDAQ	KEQU	Fri, Apr 29, 2022	14.21	14.26	14.21	14.26
5998	NASDAQ	KEQU	Thu, Apr 28, 2022	14.50	14.50	14.50	14.50
5997	NASDAQ	KEQU	Mon, Apr 25, 2022	14.20	14.24	14.15	14.24
5996	NASDAQ	KEQU	Fri, Apr 22, 2022	14.22	14.22	14.20	14.20
5995	NASDAQ	KEQU	Thu, Apr 21, 2022	14.25	14.25	14.25	14.25
5994	NASDAQ	KEQU	Wed, Apr 20, 2022	14.49	14.49	14.49	14.49
5993	NASDAQ	KEQU	Tue, Apr 19, 2022	14.22	14.35	14.22	14.35
5992	NASDAQ	KEQU	Mon, Apr 18, 2022	14.22	14.49	14.22	14.22
5991	NASDAQ	KEQU	Thu, Apr 14, 2022	14.50	14.50	14.20	14.40
5990	NASDAQ	KEQU	Tue, Apr 12, 2022	14.54	14.54	14.54	14.54
5989	NASDAQ	KEQU	Fri, Apr 8, 2022	14.28	14.50	14.18	14.50
5988	NASDAQ	KEQU	Wed, Apr 6, 2022	14.40	14.40	14.36	14.36
5987	NASDAQ	KEQU	Tue, Apr 5, 2022	14.21	14.21	14.21	14.21
5986	NASDAQ	KEQU	Mon, Apr 4, 2022	14.21	14.26	14.18	14.26
5985	NASDAQ	KEQU	Fri, Apr 1, 2022	14.44	14.63	14.22	14.24
5984	NASDAQ	KEQU	Thu, Mar 31, 2022	14.22	14.50	14.22	14.50
5983	NASDAQ	KEQU	Wed, Mar 30, 2022	14.22	14.23	14.22	14.23
5982	NASDAQ	KEQU	Tue, Mar 29, 2022	14.30	14.30	14.20	14.21
5981	NASDAQ	KEQU	Mon, Mar 28, 2022	14.21	14.43	14.20	14.21
5980	NASDAQ	KEQU	Fri, Mar 25, 2022	14.30	14.30	14.27	14.27
5979	NASDAQ	KEQU	Thu, Mar 24, 2022	14.75	14.75	14.26	14.35
5978	NASDAQ	KEQU	Tue, Mar 22, 2022	14.28	14.74	14.28	14.74
5977	NASDAQ	KEQU	Mon, Mar 21, 2022	14.54	14.54	14.48	14.48
5976	NASDAQ	KEQU	Fri, Mar 18, 2022	14.34	14.75	14.27	14.75
5975	NASDAQ	KEQU	Thu, Mar 17, 2022	14.32	14.75	14.26	14.74
5974	NASDAQ	KEQU	Wed, Mar 16, 2022	14.75	14.75	14.29	14.72
5973	NASDAQ	KEQU	Tue, Mar 15, 2022	14.25	14.25	14.25	14.25
5972	NASDAQ	KEQU	Mon, Mar 14, 2022	14.05	14.63	14.01	14.06
5971	NASDAQ	KEQU	Fri, Mar 11, 2022	14.75	14.75	14.00	14.00
5970	NASDAQ	KEQU	Thu, Mar 10, 2022	14.00	14.27	13.70	14.19
5969	NASDAQ	KEQU	Wed, Mar 9, 2022	14.20	14.53	14.19	14.19
5968	NASDAQ	KEQU	Tue, Mar 8, 2022	14.16	14.16	14.16	14.16
5967	NASDAQ	KEQU	Mon, Mar 7, 2022	14.14	14.46	14.14	14.21
5966	NASDAQ	KEQU	Fri, Mar 4, 2022	14.20	14.30	14.05	14.09
5965	NASDAQ	KEQU	Thu, Mar 3, 2022	14.75	14.75	14.10	14.12
5964	NASDAQ	KEQU	Wed, Mar 2, 2022	14.20	14.20	14.20	14.20
5963	NASDAQ	KEQU	Tue, Mar 1, 2022	14.75	14.75	14.05	14.05
5962	NASDAQ	KEQU	Mon, Feb 28, 2022	14.30	14.60	14.26	14.60
5961	NASDAQ	KEQU	Fri, Feb 25, 2022	14.69	14.69	14.05	14.45
5960	NASDAQ	KEQU	Thu, Feb 24, 2022	13.87	14.69	13.87	14.69
5959	NASDAQ	KEQU	Wed, Feb 23, 2022	14.75	14.75	14.75	14.75
5958	NASDAQ	KEQU	Tue, Feb 22, 2022	14.95	14.95	14.50	14.55
5957	NASDAQ	KEQU	Fri, Feb 18, 2022	14.51	14.73	14.25	14.45
5956	NASDAQ	KEQU	Thu, Feb 17, 2022	14.79	14.79	14.79	14.79
5955	NASDAQ	KEQU	Wed, Feb 16, 2022	14.08	14.30	14.08	14.30
5954	NASDAQ	KEQU	Tue, Feb 15, 2022	14.01	14.01	14.01	14.01
5953	NASDAQ	KEQU	Mon, Feb 14, 2022	14.19	14.57	14.17	14.23
5952	NASDAQ	KEQU	Fri, Feb 11, 2022	14.77	14.95	14.37	14.51
5951	NASDAQ	KEQU	Thu, Feb 10, 2022	14.86	14.86	14.86	14.86
5950	NASDAQ	KEQU	Wed, Feb 9, 2022	14.51	14.89	14.51	14.88
5949	NASDAQ	KEQU	Tue, Feb 8, 2022	14.84	14.89	14.84	14.89
5948	NASDAQ	KEQU	Mon, Feb 7, 2022	14.89	14.89	14.89	14.89
5947	NASDAQ	KEQU	Fri, Feb 4, 2022	14.51	14.51	14.51	14.51
5946	NASDAQ	KEQU	Thu, Feb 3, 2022	14.77	14.78	14.26	14.50
5945	NASDAQ	KEQU	Wed, Feb 2, 2022	14.89	14.94	14.75	14.76
5944	NASDAQ	KEQU	Tue, Feb 1, 2022	14.43	14.89	14.43	14.89
5943	NASDAQ	KEQU	Mon, Jan 31, 2022	14.30	14.77	14.30	14.65
5942	NASDAQ	KEQU	Fri, Jan 28, 2022	14.25	14.77	13.58	14.50
5941	NASDAQ	KEQU	Thu, Jan 27, 2022	14.15	14.50	14.15	14.21
5940	NASDAQ	KEQU	Wed, Jan 26, 2022	14.00	14.55	14.00	14.12
5939	NASDAQ	KEQU	Tue, Jan 25, 2022	12.92	13.80	12.92	13.80
5938	NASDAQ	KEQU	Mon, Jan 24, 2022	12.75	12.83	12.75	12.75
5937	NASDAQ	KEQU	Fri, Jan 21, 2022	12.59	12.87	12.59	12.85
5936	NASDAQ	KEQU	Thu, Jan 20, 2022	12.72	12.72	12.72	12.72
5935	NASDAQ	KEQU	Wed, Jan 19, 2022	12.72	12.90	12.71	12.90
5934	NASDAQ	KEQU	Tue, Jan 18, 2022	13.00	13.00	12.97	13.00
5933	NASDAQ	KEQU	Fri, Jan 14, 2022	13.00	13.08	12.93	13.08
5932	NASDAQ	KEQU	Thu, Jan 13, 2022	12.67	13.01	12.66	13.01
5931	NASDAQ	KEQU	Wed, Jan 12, 2022	13.15	13.15	12.95	12.95
5930	NASDAQ	KEQU	Tue, Jan 11, 2022	13.15	13.15	13.15	13.15
5929	NASDAQ	KEQU	Mon, Jan 10, 2022	13.00	13.04	13.00	13.04
5928	NASDAQ	KEQU	Fri, Jan 7, 2022	13.07	13.10	12.73	12.95
5927	NASDAQ	KEQU	Thu, Jan 6, 2022	12.89	12.92	12.89	12.92
5926	NASDAQ	KEQU	Wed, Jan 5, 2022	13.00	13.00	13.00	13.00
5925	NASDAQ	KEQU	Tue, Jan 4, 2022	0.00	0.00	0.00	12.70
5924	NASDAQ	KEQU	Mon, Jan 3, 2022	12.70	12.70	12.70	12.70
5923	NASDAQ	KEQU	Fri, Dec 31, 2021	12.53	13.05	12.53	12.70
5922	NASDAQ	KEQU	Thu, Dec 30, 2021	12.69	12.98	12.65	12.98
5921	NASDAQ	KEQU	Wed, Dec 29, 2021	12.47	12.69	12.46	12.69
5920	NASDAQ	KEQU	Tue, Dec 28, 2021	12.75	12.98	12.55	12.55
5919	NASDAQ	KEQU	Mon, Dec 27, 2021	12.44	12.79	12.44	12.75
5918	NASDAQ	KEQU	Thu, Dec 23, 2021	12.28	12.30	12.28	12.30
5917	NASDAQ	KEQU	Wed, Dec 22, 2021	12.40	12.40	12.23	12.23
5916	NASDAQ	KEQU	Tue, Dec 21, 2021	12.25	12.40	12.07	12.07
5915	NASDAQ	KEQU	Mon, Dec 20, 2021	12.35	12.35	12.25	12.25
5914	NASDAQ	KEQU	Fri, Dec 17, 2021	12.40	12.40	12.18	12.28
5913	NASDAQ	KEQU	Thu, Dec 16, 2021	12.40	12.40	12.25	12.25
5912	NASDAQ	KEQU	Wed, Dec 15, 2021	12.50	12.50	12.50	12.50
5911	NASDAQ	KEQU	Tue, Dec 14, 2021	12.89	12.89	12.89	12.89
5910	NASDAQ	KEQU	Mon, Dec 13, 2021	12.91	12.91	12.39	12.39
5909	NASDAQ	KEQU	Fri, Dec 10, 2021	12.95	12.95	12.95	12.95
5908	NASDAQ	KEQU	Thu, Dec 9, 2021	12.40	12.89	12.40	12.43
5907	NASDAQ	KEQU	Wed, Dec 8, 2021	12.15	12.72	12.15	12.40
5906	NASDAQ	KEQU	Tue, Dec 7, 2021	12.11	12.95	12.11	12.24
5905	NASDAQ	KEQU	Mon, Dec 6, 2021	12.87	12.95	12.87	12.95
5904	NASDAQ	KEQU	Fri, Dec 3, 2021	12.85	12.85	12.85	12.85
5903	NASDAQ	KEQU	Thu, Dec 2, 2021	12.45	12.90	12.45	12.88
5902	NASDAQ	KEQU	Wed, Dec 1, 2021	12.80	12.85	12.50	12.50
5901	NASDAQ	KEQU	Tue, Nov 30, 2021	12.75	12.75	12.75	12.75
5900	NASDAQ	KEQU	Mon, Nov 29, 2021	12.78	12.92	12.77	12.92
5899	NASDAQ	KEQU	Fri, Nov 26, 2021	0.00	0.00	0.00	13.00
5898	NASDAQ	KEQU	Wed, Nov 24, 2021	12.72	13.00	12.72	13.00
5897	NASDAQ	KEQU	Tue, Nov 23, 2021	12.67	12.67	12.55	12.55
5896	NASDAQ	KEQU	Mon, Nov 22, 2021	12.56	12.73	12.51	12.51
5895	NASDAQ	KEQU	Fri, Nov 19, 2021	12.75	12.79	12.73	12.79
5894	NASDAQ	KEQU	Thu, Nov 18, 2021	12.51	12.70	12.51	12.70
5893	NASDAQ	KEQU	Wed, Nov 17, 2021	0.00	0.00	0.00	12.73
5892	NASDAQ	KEQU	Tue, Nov 16, 2021	12.69	12.73	12.68	12.73
5891	NASDAQ	KEQU	Mon, Nov 15, 2021	12.51	12.73	12.51	12.73
5890	NASDAQ	KEQU	Fri, Nov 12, 2021	12.75	12.95	12.75	12.95
5889	NASDAQ	KEQU	Thu, Nov 11, 2021	12.71	13.00	12.67	12.83
5888	NASDAQ	KEQU	Wed, Nov 10, 2021	12.53	12.94	12.53	12.75
5887	NASDAQ	KEQU	Tue, Nov 9, 2021	12.75	12.77	12.75	12.77
5886	NASDAQ	KEQU	Mon, Nov 8, 2021	12.80	12.88	12.80	12.88
5885	NASDAQ	KEQU	Fri, Nov 5, 2021	12.71	12.71	12.71	12.71
5884	NASDAQ	KEQU	Thu, Nov 4, 2021	0.00	0.00	0.00	12.90
5883	NASDAQ	KEQU	Wed, Nov 3, 2021	12.76	12.90	12.75	12.90
5882	NASDAQ	KEQU	Tue, Nov 2, 2021	12.85	12.90	12.84	12.85
5881	NASDAQ	KEQU	Mon, Nov 1, 2021	13.00	13.00	12.85	12.85
5880	NASDAQ	KEQU	Fri, Oct 29, 2021	12.85	12.85	12.80	12.80
5879	NASDAQ	KEQU	Thu, Oct 28, 2021	12.90	13.20	12.90	12.90
5878	NASDAQ	KEQU	Wed, Oct 27, 2021	12.94	12.94	12.75	12.75
5877	NASDAQ	KEQU	Tue, Oct 26, 2021	13.20	13.20	12.91	12.91
5876	NASDAQ	KEQU	Mon, Oct 25, 2021	13.10	13.20	12.99	12.99
5875	NASDAQ	KEQU	Fri, Oct 22, 2021	13.15	13.28	12.86	13.20
5874	NASDAQ	KEQU	Thu, Oct 21, 2021	12.98	13.03	12.93	12.96
5873	NASDAQ	KEQU	Wed, Oct 20, 2021	13.10	13.10	12.99	12.99
5872	NASDAQ	KEQU	Tue, Oct 19, 2021	13.36	13.36	12.86	13.03
5871	NASDAQ	KEQU	Mon, Oct 18, 2021	0.00	0.00	0.00	13.20
5870	NASDAQ	KEQU	Fri, Oct 15, 2021	12.89	13.20	12.87	13.20
5869	NASDAQ	KEQU	Thu, Oct 14, 2021	13.25	13.34	12.88	13.34
5868	NASDAQ	KEQU	Wed, Oct 13, 2021	12.83	12.83	12.83	12.83
5867	NASDAQ	KEQU	Tue, Oct 12, 2021	0.00	0.00	0.00	13.26
5866	NASDAQ	KEQU	Mon, Oct 11, 2021	13.18	13.26	12.85	13.26
5865	NASDAQ	KEQU	Fri, Oct 8, 2021	0.00	0.00	0.00	13.03
5864	NASDAQ	KEQU	Thu, Oct 7, 2021	13.03	13.03	13.03	13.03
5863	NASDAQ	KEQU	Wed, Oct 6, 2021	13.41	13.41	13.41	13.41
5862	NASDAQ	KEQU	Tue, Oct 5, 2021	12.90	13.44	12.90	13.17
5861	NASDAQ	KEQU	Mon, Oct 4, 2021	12.95	12.95	12.91	12.91
5860	NASDAQ	KEQU	Fri, Oct 1, 2021	13.00	13.48	13.00	13.00
5859	NASDAQ	KEQU	Thu, Sep 30, 2021	13.69	13.69	12.89	13.35
5858	NASDAQ	KEQU	Wed, Sep 29, 2021	13.06	13.06	12.95	13.04
5857	NASDAQ	KEQU	Tue, Sep 28, 2021	13.00	13.44	13.00	13.00
5856	NASDAQ	KEQU	Mon, Sep 27, 2021	13.12	13.43	13.06	13.23
5855	NASDAQ	KEQU	Fri, Sep 24, 2021	13.01	13.23	13.01	13.23
5854	NASDAQ	KEQU	Thu, Sep 23, 2021	13.40	13.40	13.40	13.40
5853	NASDAQ	KEQU	Wed, Sep 22, 2021	13.37	13.37	12.95	13.18
5852	NASDAQ	KEQU	Tue, Sep 21, 2021	13.19	13.19	13.19	13.19
5851	NASDAQ	KEQU	Mon, Sep 20, 2021	13.00	13.22	12.92	13.22
5850	NASDAQ	KEQU	Fri, Sep 17, 2021	13.01	13.25	13.01	13.25
5849	NASDAQ	KEQU	Thu, Sep 16, 2021	13.22	13.22	12.85	12.87
5848	NASDAQ	KEQU	Wed, Sep 15, 2021	12.86	13.25	12.55	13.25
5847	NASDAQ	KEQU	Tue, Sep 14, 2021	12.51	13.20	12.51	13.00
5846	NASDAQ	KEQU	Mon, Sep 13, 2021	12.55	13.25	12.55	13.01
5845	NASDAQ	KEQU	Fri, Sep 10, 2021	12.91	13.25	12.91	13.01
5844	NASDAQ	KEQU	Thu, Sep 9, 2021	13.13	13.25	12.86	13.25
5843	NASDAQ	KEQU	Wed, Sep 8, 2021	13.17	13.34	13.01	13.25
5842	NASDAQ	KEQU	Tue, Sep 7, 2021	13.35	13.49	13.35	13.49
5841	NASDAQ	KEQU	Fri, Sep 3, 2021	13.14	13.28	13.14	13.28
5840	NASDAQ	KEQU	Thu, Sep 2, 2021	0.00	0.00	0.00	13.43
5839	NASDAQ	KEQU	Wed, Sep 1, 2021	13.28	13.43	13.28	13.43
5838	NASDAQ	KEQU	Tue, Aug 31, 2021	13.33	13.33	13.25	13.25
5837	NASDAQ	KEQU	Mon, Aug 30, 2021	13.12	13.54	13.12	13.25
5836	NASDAQ	KEQU	Fri, Aug 27, 2021	13.13	13.69	13.13	13.16
5835	NASDAQ	KEQU	Thu, Aug 26, 2021	13.45	13.70	13.40	13.50
5834	NASDAQ	KEQU	Wed, Aug 25, 2021	13.44	13.44	13.44	13.44
5833	NASDAQ	KEQU	Tue, Aug 24, 2021	13.13	13.37	13.13	13.35
5832	NASDAQ	KEQU	Mon, Aug 23, 2021	13.06	13.45	13.06	13.45
5831	NASDAQ	KEQU	Fri, Aug 20, 2021	13.49	13.51	13.25	13.38
5830	NASDAQ	KEQU	Thu, Aug 19, 2021	13.43	13.71	13.43	13.71
5829	NASDAQ	KEQU	Wed, Aug 18, 2021	13.30	13.30	13.30	13.30
5828	NASDAQ	KEQU	Tue, Aug 17, 2021	13.50	13.50	13.12	13.45
5827	NASDAQ	KEQU	Mon, Aug 16, 2021	0.00	0.00	0.00	13.50
5826	NASDAQ	KEQU	Fri, Aug 13, 2021	13.25	13.50	13.25	13.50
5825	NASDAQ	KEQU	Thu, Aug 12, 2021	13.25	13.31	13.25	13.31
5824	NASDAQ	KEQU	Wed, Aug 11, 2021	0.00	0.00	0.00	13.30
5823	NASDAQ	KEQU	Tue, Aug 10, 2021	13.50	13.69	13.30	13.30
5822	NASDAQ	KEQU	Mon, Aug 9, 2021	0.00	0.00	0.00	13.29
5821	NASDAQ	KEQU	Fri, Aug 6, 2021	13.27	13.54	13.25	13.29
5820	NASDAQ	KEQU	Thu, Aug 5, 2021	13.39	13.40	13.28	13.30
5819	NASDAQ	KEQU	Wed, Aug 4, 2021	13.51	13.51	13.51	13.51
5818	NASDAQ	KEQU	Tue, Aug 3, 2021	13.51	13.51	13.51	13.51
5817	NASDAQ	KEQU	Mon, Aug 2, 2021	0.00	0.00	0.00	13.31
5816	NASDAQ	KEQU	Fri, Jul 30, 2021	13.47	13.75	13.31	13.31
5815	NASDAQ	KEQU	Thu, Jul 29, 2021	13.50	13.72	13.30	13.70
5814	NASDAQ	KEQU	Wed, Jul 28, 2021	13.25	13.50	13.25	13.49
5813	NASDAQ	KEQU	Tue, Jul 27, 2021	13.50	13.75	13.25	13.26
5812	NASDAQ	KEQU	Mon, Jul 26, 2021	13.51	13.75	13.26	13.62
5811	NASDAQ	KEQU	Fri, Jul 23, 2021	13.36	13.74	12.96	13.74
5810	NASDAQ	KEQU	Thu, Jul 22, 2021	13.55	13.55	13.31	13.50
5809	NASDAQ	KEQU	Wed, Jul 21, 2021	13.60	13.60	13.56	13.56
5808	NASDAQ	KEQU	Tue, Jul 20, 2021	12.88	13.75	12.88	13.60
5807	NASDAQ	KEQU	Mon, Jul 19, 2021	13.25	13.48	13.25	13.48
5806	NASDAQ	KEQU	Fri, Jul 16, 2021	13.43	13.43	13.25	13.28
5805	NASDAQ	KEQU	Thu, Jul 15, 2021	13.00	13.40	12.82	13.40
5804	NASDAQ	KEQU	Wed, Jul 14, 2021	13.50	13.50	13.50	13.50
5803	NASDAQ	KEQU	Tue, Jul 13, 2021	13.25	13.60	13.25	13.50
5802	NASDAQ	KEQU	Mon, Jul 12, 2021	13.15	13.57	13.15	13.50
5801	NASDAQ	KEQU	Fri, Jul 9, 2021	13.45	14.05	12.17	13.15
5800	NASDAQ	KEQU	Thu, Jul 8, 2021	14.21	14.21	13.28	13.60
5799	NASDAQ	KEQU	Wed, Jul 7, 2021	14.36	14.36	14.36	14.36
5798	NASDAQ	KEQU	Tue, Jul 6, 2021	14.75	14.99	14.36	14.40
5797	NASDAQ	KEQU	Fri, Jul 2, 2021	14.63	14.63	14.58	14.58
5796	NASDAQ	KEQU	Thu, Jul 1, 2021	14.37	14.56	14.37	14.39
5795	NASDAQ	KEQU	Wed, Jun 30, 2021	14.60	14.60	14.39	14.39
5794	NASDAQ	KEQU	Tue, Jun 29, 2021	14.72	14.72	14.55	14.56
5793	NASDAQ	KEQU	Mon, Jun 28, 2021	14.80	14.83	14.56	14.58
5792	NASDAQ	KEQU	Fri, Jun 25, 2021	14.38	14.83	14.00	14.80
5791	NASDAQ	KEQU	Thu, Jun 24, 2021	13.95	14.75	13.81	14.25
5790	NASDAQ	KEQU	Wed, Jun 23, 2021	13.52	13.95	13.52	13.90
5789	NASDAQ	KEQU	Tue, Jun 22, 2021	12.89	13.72	12.89	13.72
5788	NASDAQ	KEQU	Mon, Jun 21, 2021	12.29	12.91	12.28	12.83
5787	NASDAQ	KEQU	Fri, Jun 18, 2021	12.44	12.50	12.25	12.50
5786	NASDAQ	KEQU	Thu, Jun 17, 2021	12.31	12.39	12.26	12.36
5785	NASDAQ	KEQU	Wed, Jun 16, 2021	12.56	12.83	12.21	12.52
5784	NASDAQ	KEQU	Tue, Jun 15, 2021	12.11	12.65	12.00	12.50
5783	NASDAQ	KEQU	Mon, Jun 14, 2021	11.63	11.65	11.63	11.65
5782	NASDAQ	KEQU	Fri, Jun 11, 2021	0.00	0.00	0.00	11.75
5781	NASDAQ	KEQU	Thu, Jun 10, 2021	11.65	11.75	11.65	11.75
5780	NASDAQ	KEQU	Wed, Jun 9, 2021	11.80	11.80	11.80	11.80
5779	NASDAQ	KEQU	Tue, Jun 8, 2021	11.65	11.65	11.65	11.65
5778	NASDAQ	KEQU	Mon, Jun 7, 2021	11.64	11.64	11.64	11.64
5777	NASDAQ	KEQU	Fri, Jun 4, 2021	11.86	12.08	11.72	11.74
5776	NASDAQ	KEQU	Thu, Jun 3, 2021	11.77	11.77	11.44	11.47
5775	NASDAQ	KEQU	Wed, Jun 2, 2021	0.00	0.00	0.00	11.95
5774	NASDAQ	KEQU	Tue, Jun 1, 2021	11.93	11.95	11.93	11.95
5773	NASDAQ	KEQU	Fri, May 28, 2021	11.98	12.00	11.75	11.99
5772	NASDAQ	KEQU	Thu, May 27, 2021	11.86	11.86	11.86	11.86
5771	NASDAQ	KEQU	Wed, May 26, 2021	0.00	0.00	0.00	11.73
5770	NASDAQ	KEQU	Tue, May 25, 2021	11.80	11.80	11.73	11.73
5769	NASDAQ	KEQU	Mon, May 24, 2021	12.00	12.00	12.00	12.00
5768	NASDAQ	KEQU	Fri, May 21, 2021	11.92	11.92	11.81	11.82
5767	NASDAQ	KEQU	Thu, May 20, 2021	12.23	12.23	12.16	12.16
5766	NASDAQ	KEQU	Wed, May 19, 2021	11.98	11.98	11.90	11.90
5765	NASDAQ	KEQU	Tue, May 18, 2021	12.22	12.23	12.22	12.23
5764	NASDAQ	KEQU	Mon, May 17, 2021	11.90	12.23	11.90	12.00
5763	NASDAQ	KEQU	Fri, May 14, 2021	0.00	0.00	0.00	11.90
5762	NASDAQ	KEQU	Thu, May 13, 2021	11.90	11.90	11.90	11.90
5761	NASDAQ	KEQU	Wed, May 12, 2021	12.00	12.24	11.85	11.85
5760	NASDAQ	KEQU	Tue, May 11, 2021	11.90	12.20	11.88	12.06
5759	NASDAQ	KEQU	Mon, May 10, 2021	12.03	12.03	11.95	11.95
5758	NASDAQ	KEQU	Fri, May 7, 2021	12.00	12.24	12.00	12.05
5757	NASDAQ	KEQU	Thu, May 6, 2021	11.94	12.02	11.93	12.02
5756	NASDAQ	KEQU	Wed, May 5, 2021	12.12	12.12	11.95	12.01
5755	NASDAQ	KEQU	Tue, May 4, 2021	12.19	12.19	12.19	12.19
5754	NASDAQ	KEQU	Mon, May 3, 2021	12.00	12.00	11.98	11.98
5753	NASDAQ	KEQU	Fri, Apr 30, 2021	12.05	12.05	11.99	12.00
5752	NASDAQ	KEQU	Thu, Apr 29, 2021	12.20	12.20	12.20	12.20
5751	NASDAQ	KEQU	Wed, Apr 28, 2021	0.00	0.00	0.00	12.06
5750	NASDAQ	KEQU	Tue, Apr 27, 2021	12.10	12.10	12.05	12.06
5749	NASDAQ	KEQU	Mon, Apr 26, 2021	12.25	12.25	12.22	12.25
5748	NASDAQ	KEQU	Fri, Apr 23, 2021	12.25	12.25	12.19	12.19
5747	NASDAQ	KEQU	Thu, Apr 22, 2021	0.00	0.00	0.00	12.05
5746	NASDAQ	KEQU	Wed, Apr 21, 2021	12.05	12.05	12.05	12.05
5745	NASDAQ	KEQU	Tue, Apr 20, 2021	12.02	12.24	12.01	12.23
5744	NASDAQ	KEQU	Mon, Apr 19, 2021	12.04	12.22	12.04	12.04
5743	NASDAQ	KEQU	Fri, Apr 16, 2021	12.26	12.26	12.07	12.10
5742	NASDAQ	KEQU	Thu, Apr 15, 2021	12.06	12.06	12.06	12.06
5741	NASDAQ	KEQU	Wed, Apr 14, 2021	0.00	0.00	0.00	12.08
5740	NASDAQ	KEQU	Tue, Apr 13, 2021	12.10	12.19	12.08	12.08
5739	NASDAQ	KEQU	Mon, Apr 12, 2021	12.14	12.22	12.14	12.22
5738	NASDAQ	KEQU	Fri, Apr 9, 2021	0.00	0.00	0.00	12.15
5737	NASDAQ	KEQU	Thu, Apr 8, 2021	12.16	12.16	12.15	12.15
5736	NASDAQ	KEQU	Wed, Apr 7, 2021	12.37	12.37	12.25	12.27
5735	NASDAQ	KEQU	Tue, Apr 6, 2021	0.00	0.00	0.00	12.20
5734	NASDAQ	KEQU	Mon, Apr 5, 2021	12.36	12.36	12.20	12.20
5733	NASDAQ	KEQU	Thu, Apr 1, 2021	0.00	0.00	0.00	12.34
5732	NASDAQ	KEQU	Wed, Mar 31, 2021	12.06	12.35	12.02	12.34
5731	NASDAQ	KEQU	Tue, Mar 30, 2021	12.04	12.04	12.03	12.03
5730	NASDAQ	KEQU	Mon, Mar 29, 2021	12.15	12.28	12.07	12.07
5729	NASDAQ	KEQU	Fri, Mar 26, 2021	12.04	12.15	12.04	12.15
5728	NASDAQ	KEQU	Thu, Mar 25, 2021	12.00	12.29	12.00	12.07
5727	NASDAQ	KEQU	Wed, Mar 24, 2021	12.37	12.37	12.06	12.06
5726	NASDAQ	KEQU	Tue, Mar 23, 2021	12.27	12.33	12.20	12.20
5725	NASDAQ	KEQU	Mon, Mar 22, 2021	12.45	12.45	12.45	12.45
5724	NASDAQ	KEQU	Fri, Mar 19, 2021	12.33	12.40	12.33	12.40
5723	NASDAQ	KEQU	Thu, Mar 18, 2021	12.27	12.45	12.27	12.45
5722	NASDAQ	KEQU	Wed, Mar 17, 2021	12.41	12.41	12.12	12.12
5721	NASDAQ	KEQU	Tue, Mar 16, 2021	12.54	12.54	12.42	12.42
5720	NASDAQ	KEQU	Mon, Mar 15, 2021	12.60	12.75	12.51	12.60
5719	NASDAQ	KEQU	Fri, Mar 12, 2021	12.45	12.75	12.41	12.46
5718	NASDAQ	KEQU	Thu, Mar 11, 2021	12.40	12.75	12.40	12.44
5717	NASDAQ	KEQU	Wed, Mar 10, 2021	12.33	12.33	12.26	12.30
5716	NASDAQ	KEQU	Tue, Mar 9, 2021	12.31	12.33	12.31	12.33
5715	NASDAQ	KEQU	Mon, Mar 8, 2021	12.39	12.45	12.39	12.40
5714	NASDAQ	KEQU	Fri, Mar 5, 2021	12.40	12.71	12.38	12.38
5713	NASDAQ	KEQU	Thu, Mar 4, 2021	12.80	13.05	12.56	12.56
5712	NASDAQ	KEQU	Wed, Mar 3, 2021	12.50	12.51	12.33	12.51
5711	NASDAQ	KEQU	Tue, Mar 2, 2021	12.77	12.80	12.77	12.80
5710	NASDAQ	KEQU	Mon, Mar 1, 2021	12.59	13.03	12.59	12.95
5709	NASDAQ	KEQU	Fri, Feb 26, 2021	12.50	12.77	12.45	12.55
5708	NASDAQ	KEQU	Thu, Feb 25, 2021	12.70	12.70	12.40	12.40
5707	NASDAQ	KEQU	Wed, Feb 24, 2021	12.38	12.49	12.33	12.47
5706	NASDAQ	KEQU	Tue, Feb 23, 2021	12.62	12.62	12.45	12.45
5705	NASDAQ	KEQU	Mon, Feb 22, 2021	12.46	12.46	12.31	12.31
5704	NASDAQ	KEQU	Fri, Feb 19, 2021	12.34	12.68	12.30	12.32
5703	NASDAQ	KEQU	Thu, Feb 18, 2021	12.39	12.44	12.35	12.44
5702	NASDAQ	KEQU	Wed, Feb 17, 2021	12.32	12.35	12.30	12.30
5701	NASDAQ	KEQU	Tue, Feb 16, 2021	12.65	12.67	12.31	12.57
5700	NASDAQ	KEQU	Fri, Feb 12, 2021	12.37	12.49	12.35	12.38
5699	NASDAQ	KEQU	Thu, Feb 11, 2021	12.70	12.70	12.37	12.37
5698	NASDAQ	KEQU	Wed, Feb 10, 2021	12.88	13.01	12.88	12.99
5697	NASDAQ	KEQU	Tue, Feb 9, 2021	13.21	13.29	12.90	12.90
5696	NASDAQ	KEQU	Mon, Feb 8, 2021	12.88	13.37	12.72	13.37
5695	NASDAQ	KEQU	Fri, Feb 5, 2021	12.72	12.72	12.71	12.72
5694	NASDAQ	KEQU	Thu, Feb 4, 2021	12.56	12.81	12.53	12.56
5693	NASDAQ	KEQU	Wed, Feb 3, 2021	13.12	13.40	12.86	12.90
5692	NASDAQ	KEQU	Tue, Feb 2, 2021	13.41	13.43	13.09	13.09
5691	NASDAQ	KEQU	Mon, Feb 1, 2021	13.08	13.08	13.04	13.04
5690	NASDAQ	KEQU	Fri, Jan 29, 2021	12.35	13.20	12.30	13.20
5689	NASDAQ	KEQU	Thu, Jan 28, 2021	0.00	0.00	0.00	12.87
5688	NASDAQ	KEQU	Wed, Jan 27, 2021	12.27	12.87	12.27	12.87
5687	NASDAQ	KEQU	Tue, Jan 26, 2021	12.33	12.98	12.33	12.93
5686	NASDAQ	KEQU	Mon, Jan 25, 2021	12.91	13.10	12.12	12.95
5685	NASDAQ	KEQU	Fri, Jan 22, 2021	12.75	12.75	12.75	12.75
5684	NASDAQ	KEQU	Thu, Jan 21, 2021	13.36	13.37	12.64	12.64
5683	NASDAQ	KEQU	Wed, Jan 20, 2021	13.33	13.45	13.09	13.09
5682	NASDAQ	KEQU	Tue, Jan 19, 2021	13.00	13.25	12.74	13.25
5681	NASDAQ	KEQU	Fri, Jan 15, 2021	12.56	13.00	12.38	12.43
5680	NASDAQ	KEQU	Thu, Jan 14, 2021	12.29	12.41	12.21	12.27
5679	NASDAQ	KEQU	Wed, Jan 13, 2021	12.47	12.47	12.41	12.41
5678	NASDAQ	KEQU	Tue, Jan 12, 2021	11.76	12.56	11.76	12.56
5677	NASDAQ	KEQU	Mon, Jan 11, 2021	11.55	12.00	11.55	11.81
5676	NASDAQ	KEQU	Fri, Jan 8, 2021	11.79	12.07	11.69	12.00
5675	NASDAQ	KEQU	Thu, Jan 7, 2021	11.68	12.07	11.51	12.05
5674	NASDAQ	KEQU	Wed, Jan 6, 2021	11.80	12.01	11.78	11.78
5673	NASDAQ	KEQU	Tue, Jan 5, 2021	11.85	12.20	11.58	11.59
5672	NASDAQ	KEQU	Mon, Jan 4, 2021	12.29	12.29	11.45	11.45
5671	NASDAQ	KEQU	Thu, Dec 31, 2020	11.00	12.90	11.00	12.50
5670	NASDAQ	KEQU	Wed, Dec 30, 2020	11.36	12.43	11.36	12.10
5669	NASDAQ	KEQU	Tue, Dec 29, 2020	10.99	11.73	10.99	11.73
5668	NASDAQ	KEQU	Mon, Dec 28, 2020	10.60	11.00	10.50	10.77
5667	NASDAQ	KEQU	Thu, Dec 24, 2020	10.60	10.62	10.60	10.60
5666	NASDAQ	KEQU	Wed, Dec 23, 2020	10.43	10.84	10.43	10.62
5665	NASDAQ	KEQU	Tue, Dec 22, 2020	10.75	10.75	10.50	10.60
5664	NASDAQ	KEQU	Mon, Dec 21, 2020	10.15	10.67	10.15	10.67
5663	NASDAQ	KEQU	Fri, Dec 18, 2020	10.00	10.68	10.00	10.21
5662	NASDAQ	KEQU	Thu, Dec 17, 2020	9.72	10.69	9.72	10.69
5661	NASDAQ	KEQU	Wed, Dec 16, 2020	10.00	10.00	9.82	9.82
5660	NASDAQ	KEQU	Tue, Dec 15, 2020	9.55	9.99	9.55	9.79
5659	NASDAQ	KEQU	Mon, Dec 14, 2020	9.35	9.75	9.35	9.60
5658	NASDAQ	KEQU	Fri, Dec 11, 2020	9.37	9.37	9.35	9.35
5657	NASDAQ	KEQU	Thu, Dec 10, 2020	9.25	9.65	9.25	9.63
5656	NASDAQ	KEQU	Wed, Dec 9, 2020	9.13	9.38	9.13	9.37
5655	NASDAQ	KEQU	Tue, Dec 8, 2020	9.06	9.38	9.06	9.38
5654	NASDAQ	KEQU	Mon, Dec 7, 2020	9.22	9.22	9.10	9.12
5653	NASDAQ	KEQU	Fri, Dec 4, 2020	8.40	9.46	8.40	9.46
5652	NASDAQ	KEQU	Thu, Dec 3, 2020	9.00	9.24	9.00	9.24
5651	NASDAQ	KEQU	Wed, Dec 2, 2020	9.09	9.09	8.85	8.85
5650	NASDAQ	KEQU	Tue, Dec 1, 2020	9.46	9.46	9.46	9.46
5649	NASDAQ	KEQU	Mon, Nov 30, 2020	9.82	9.82	9.48	9.51
5648	NASDAQ	KEQU	Fri, Nov 27, 2020	0.00	0.00	0.00	9.74
5647	NASDAQ	KEQU	Wed, Nov 25, 2020	9.55	10.00	9.55	9.74
5646	NASDAQ	KEQU	Tue, Nov 24, 2020	9.23	9.75	9.00	9.75
5645	NASDAQ	KEQU	Mon, Nov 23, 2020	9.18	9.50	9.07	9.19
5644	NASDAQ	KEQU	Fri, Nov 20, 2020	9.46	9.46	9.20	9.20
5643	NASDAQ	KEQU	Thu, Nov 19, 2020	9.20	9.43	9.11	9.11
5642	NASDAQ	KEQU	Wed, Nov 18, 2020	8.99	9.37	8.82	9.37
5641	NASDAQ	KEQU	Tue, Nov 17, 2020	8.94	9.00	8.83	9.00
5640	NASDAQ	KEQU	Mon, Nov 16, 2020	8.75	8.95	8.75	8.83
5639	NASDAQ	KEQU	Fri, Nov 13, 2020	8.37	8.74	8.37	8.74
5638	NASDAQ	KEQU	Thu, Nov 12, 2020	8.68	8.68	8.24	8.27
5637	NASDAQ	KEQU	Wed, Nov 11, 2020	8.40	8.67	8.30	8.63
5636	NASDAQ	KEQU	Tue, Nov 10, 2020	8.25	8.65	8.17	8.39
5635	NASDAQ	KEQU	Mon, Nov 9, 2020	8.15	8.50	8.15	8.35
5634	NASDAQ	KEQU	Fri, Nov 6, 2020	8.18	8.25	8.08	8.08
5633	NASDAQ	KEQU	Thu, Nov 5, 2020	8.21	8.21	8.15	8.15
5632	NASDAQ	KEQU	Wed, Nov 4, 2020	8.20	8.25	8.15	8.15
5631	NASDAQ	KEQU	Tue, Nov 3, 2020	8.30	8.51	8.20	8.20
5630	NASDAQ	KEQU	Mon, Nov 2, 2020	8.25	8.26	8.12	8.24
5629	NASDAQ	KEQU	Fri, Oct 30, 2020	8.43	8.47	8.20	8.20
5628	NASDAQ	KEQU	Thu, Oct 29, 2020	8.40	8.44	8.31	8.36
5627	NASDAQ	KEQU	Wed, Oct 28, 2020	8.43	8.47	8.32	8.33
5626	NASDAQ	KEQU	Tue, Oct 27, 2020	8.54	8.64	8.42	8.63
5625	NASDAQ	KEQU	Mon, Oct 26, 2020	8.45	8.63	8.43	8.45
5624	NASDAQ	KEQU	Fri, Oct 23, 2020	8.51	8.51	8.45	8.46
5623	NASDAQ	KEQU	Thu, Oct 22, 2020	8.55	8.64	8.47	8.47
5622	NASDAQ	KEQU	Wed, Oct 21, 2020	8.58	8.61	8.47	8.48
5621	NASDAQ	KEQU	Tue, Oct 20, 2020	8.58	8.65	8.42	8.45
5620	NASDAQ	KEQU	Mon, Oct 19, 2020	8.74	8.75	8.60	8.60
5619	NASDAQ	KEQU	Fri, Oct 16, 2020	8.75	9.00	8.74	9.00
5618	NASDAQ	KEQU	Thu, Oct 15, 2020	8.80	9.00	8.79	9.00
5617	NASDAQ	KEQU	Wed, Oct 14, 2020	8.65	8.82	8.62	8.65
5616	NASDAQ	KEQU	Tue, Oct 13, 2020	8.62	8.70	8.62	8.65
5615	NASDAQ	KEQU	Mon, Oct 12, 2020	8.79	8.79	8.72	8.75
5614	NASDAQ	KEQU	Fri, Oct 9, 2020	8.76	9.00	8.75	8.80
5613	NASDAQ	KEQU	Thu, Oct 8, 2020	8.82	8.95	8.82	8.85
5612	NASDAQ	KEQU	Wed, Oct 7, 2020	8.84	8.99	8.75	8.75
5611	NASDAQ	KEQU	Tue, Oct 6, 2020	9.00	9.00	8.72	8.72
5610	NASDAQ	KEQU	Mon, Oct 5, 2020	8.94	9.25	8.91	8.96
5609	NASDAQ	KEQU	Fri, Oct 2, 2020	8.92	9.00	8.80	9.00
5608	NASDAQ	KEQU	Thu, Oct 1, 2020	8.99	8.99	8.95	8.95
5607	NASDAQ	KEQU	Wed, Sep 30, 2020	8.97	8.98	8.92	8.94
5606	NASDAQ	KEQU	Tue, Sep 29, 2020	8.98	8.98	8.98	8.98
5605	NASDAQ	KEQU	Mon, Sep 28, 2020	9.12	9.50	9.01	9.31
5604	NASDAQ	KEQU	Fri, Sep 25, 2020	9.05	9.07	8.97	9.00
5603	NASDAQ	KEQU	Thu, Sep 24, 2020	9.05	9.07	9.05	9.05
5602	NASDAQ	KEQU	Wed, Sep 23, 2020	9.09	9.09	9.00	9.00
5601	NASDAQ	KEQU	Tue, Sep 22, 2020	9.05	9.05	9.00	9.00
5600	NASDAQ	KEQU	Mon, Sep 21, 2020	9.06	9.07	9.05	9.07
5599	NASDAQ	KEQU	Fri, Sep 18, 2020	9.41	9.41	9.00	9.15
5598	NASDAQ	KEQU	Thu, Sep 17, 2020	9.11	9.39	9.07	9.11
5597	NASDAQ	KEQU	Wed, Sep 16, 2020	9.10	9.64	9.00	9.10
5596	NASDAQ	KEQU	Tue, Sep 15, 2020	9.04	9.10	9.01	9.07
5595	NASDAQ	KEQU	Mon, Sep 14, 2020	9.10	9.10	9.00	9.05
5594	NASDAQ	KEQU	Fri, Sep 11, 2020	9.01	9.15	9.01	9.05
5593	NASDAQ	KEQU	Thu, Sep 10, 2020	9.20	9.24	9.05	9.05
5592	NASDAQ	KEQU	Wed, Sep 9, 2020	9.26	9.33	9.01	9.01
5591	NASDAQ	KEQU	Tue, Sep 8, 2020	9.40	9.40	9.05	9.05
5590	NASDAQ	KEQU	Fri, Sep 4, 2020	9.18	9.65	9.06	9.58
5589	NASDAQ	KEQU	Thu, Sep 3, 2020	9.00	9.25	8.97	9.09
5588	NASDAQ	KEQU	Wed, Sep 2, 2020	8.86	9.00	8.64	9.00
5587	NASDAQ	KEQU	Tue, Sep 1, 2020	9.26	9.26	8.81	8.98
5586	NASDAQ	KEQU	Mon, Aug 31, 2020	9.74	9.74	9.25	9.30
5585	NASDAQ	KEQU	Fri, Aug 28, 2020	9.25	9.50	9.25	9.50
5584	NASDAQ	KEQU	Thu, Aug 27, 2020	9.57	9.62	9.26	9.27
5583	NASDAQ	KEQU	Wed, Aug 26, 2020	9.33	9.50	9.25	9.25
5582	NASDAQ	KEQU	Tue, Aug 25, 2020	9.45	9.45	9.45	9.45
5581	NASDAQ	KEQU	Mon, Aug 24, 2020	9.41	10.05	9.41	9.45
5580	NASDAQ	KEQU	Fri, Aug 21, 2020	10.18	10.18	9.37	9.37
5579	NASDAQ	KEQU	Thu, Aug 20, 2020	10.21	10.21	10.18	10.18
5578	NASDAQ	KEQU	Wed, Aug 19, 2020	10.22	10.22	10.18	10.18
5577	NASDAQ	KEQU	Tue, Aug 18, 2020	10.62	10.62	10.22	10.25
5576	NASDAQ	KEQU	Mon, Aug 17, 2020	10.55	10.68	10.18	10.18
5575	NASDAQ	KEQU	Fri, Aug 14, 2020	10.90	10.90	10.06	10.06
5574	NASDAQ	KEQU	Thu, Aug 13, 2020	10.76	10.76	10.76	10.76
5573	NASDAQ	KEQU	Wed, Aug 12, 2020	11.00	11.35	10.75	10.89
5572	NASDAQ	KEQU	Tue, Aug 11, 2020	10.95	11.30	10.50	10.85
5571	NASDAQ	KEQU	Mon, Aug 10, 2020	10.54	10.91	10.53	10.91
5570	NASDAQ	KEQU	Fri, Aug 7, 2020	10.66	10.93	10.66	10.93
5569	NASDAQ	KEQU	Thu, Aug 6, 2020	10.42	10.90	10.42	10.55
5568	NASDAQ	KEQU	Wed, Aug 5, 2020	9.95	10.25	9.72	10.25
5567	NASDAQ	KEQU	Tue, Aug 4, 2020	9.96	9.96	9.73	9.74
5566	NASDAQ	KEQU	Mon, Aug 3, 2020	9.55	10.00	9.54	9.95
5565	NASDAQ	KEQU	Fri, Jul 31, 2020	9.52	9.52	9.52	9.52
5564	NASDAQ	KEQU	Thu, Jul 30, 2020	9.32	9.75	9.29	9.74
5563	NASDAQ	KEQU	Wed, Jul 29, 2020	9.32	9.43	9.32	9.43
5562	NASDAQ	KEQU	Tue, Jul 28, 2020	9.39	9.40	9.36	9.40
5561	NASDAQ	KEQU	Mon, Jul 27, 2020	9.40	9.40	9.40	9.40
5560	NASDAQ	KEQU	Fri, Jul 24, 2020	9.36	9.62	9.36	9.46
5559	NASDAQ	KEQU	Thu, Jul 23, 2020	9.51	9.58	9.32	9.45
5558	NASDAQ	KEQU	Wed, Jul 22, 2020	9.32	9.71	9.32	9.70
5557	NASDAQ	KEQU	Tue, Jul 21, 2020	9.25	9.53	9.10	9.50
5556	NASDAQ	KEQU	Mon, Jul 20, 2020	9.58	9.60	9.45	9.59
5555	NASDAQ	KEQU	Fri, Jul 17, 2020	9.57	9.75	9.40	9.75
5554	NASDAQ	KEQU	Thu, Jul 16, 2020	9.55	9.55	9.30	9.51
5553	NASDAQ	KEQU	Wed, Jul 15, 2020	9.19	9.55	9.05	9.55
5552	NASDAQ	KEQU	Tue, Jul 14, 2020	9.37	9.37	8.99	8.99
5551	NASDAQ	KEQU	Mon, Jul 13, 2020	9.50	9.51	9.43	9.46
5550	NASDAQ	KEQU	Fri, Jul 10, 2020	9.45	9.50	9.45	9.50
5549	NASDAQ	KEQU	Thu, Jul 9, 2020	9.50	9.50	9.40	9.50
5548	NASDAQ	KEQU	Wed, Jul 8, 2020	9.40	9.50	9.30	9.50
5547	NASDAQ	KEQU	Tue, Jul 7, 2020	9.26	9.30	9.26	9.30
5546	NASDAQ	KEQU	Mon, Jul 6, 2020	9.21	9.33	9.20	9.33
5545	NASDAQ	KEQU	Thu, Jul 2, 2020	9.06	9.06	9.06	9.06
5544	NASDAQ	KEQU	Wed, Jul 1, 2020	9.36	9.36	9.05	9.05
5543	NASDAQ	KEQU	Tue, Jun 30, 2020	9.29	9.35	9.06	9.29
5542	NASDAQ	KEQU	Mon, Jun 29, 2020	9.30	9.75	8.60	9.05
5541	NASDAQ	KEQU	Fri, Jun 26, 2020	9.14	9.67	8.96	8.96
5540	NASDAQ	KEQU	Thu, Jun 25, 2020	9.29	9.66	9.06	9.66
5539	NASDAQ	KEQU	Wed, Jun 24, 2020	9.42	9.75	9.30	9.74
5538	NASDAQ	KEQU	Tue, Jun 23, 2020	9.38	9.42	9.38	9.42
5537	NASDAQ	KEQU	Mon, Jun 22, 2020	9.32	9.52	9.00	9.27
5536	NASDAQ	KEQU	Fri, Jun 19, 2020	9.69	9.75	9.58	9.75
5535	NASDAQ	KEQU	Thu, Jun 18, 2020	9.44	9.75	9.44	9.70
5534	NASDAQ	KEQU	Wed, Jun 17, 2020	8.99	9.35	8.99	9.25
5533	NASDAQ	KEQU	Tue, Jun 16, 2020	8.99	8.99	8.99	8.99
5532	NASDAQ	KEQU	Mon, Jun 15, 2020	9.37	9.37	9.37	9.37
5531	NASDAQ	KEQU	Fri, Jun 12, 2020	9.38	9.50	9.05	9.35
5530	NASDAQ	KEQU	Thu, Jun 11, 2020	9.13	9.14	8.75	9.09
5529	NASDAQ	KEQU	Wed, Jun 10, 2020	9.47	9.68	9.14	9.15
5528	NASDAQ	KEQU	Tue, Jun 9, 2020	9.51	9.52	9.37	9.37
5527	NASDAQ	KEQU	Mon, Jun 8, 2020	9.26	9.48	9.24	9.46
5526	NASDAQ	KEQU	Fri, Jun 5, 2020	9.07	9.16	9.07	9.16
5525	NASDAQ	KEQU	Thu, Jun 4, 2020	9.00	9.07	9.00	9.07
5524	NASDAQ	KEQU	Wed, Jun 3, 2020	9.04	9.25	9.00	9.25
5523	NASDAQ	KEQU	Tue, Jun 2, 2020	9.55	9.55	9.08	9.10
5522	NASDAQ	KEQU	Mon, Jun 1, 2020	9.59	9.60	9.50	9.50
5521	NASDAQ	KEQU	Fri, May 29, 2020	9.40	9.74	9.40	9.55
5520	NASDAQ	KEQU	Thu, May 28, 2020	9.40	9.40	9.40	9.40
5519	NASDAQ	KEQU	Wed, May 27, 2020	9.08	9.50	9.08	9.50
5518	NASDAQ	KEQU	Tue, May 26, 2020	9.57	9.57	8.50	9.08
5517	NASDAQ	KEQU	Fri, May 22, 2020	9.70	9.70	9.70	9.70
5516	NASDAQ	KEQU	Thu, May 21, 2020	9.75	9.75	9.66	9.66
5515	NASDAQ	KEQU	Wed, May 20, 2020	9.51	9.75	9.51	9.75
5514	NASDAQ	KEQU	Tue, May 19, 2020	9.75	9.75	9.51	9.75
5513	NASDAQ	KEQU	Mon, May 18, 2020	9.75	9.78	9.74	9.78
5512	NASDAQ	KEQU	Fri, May 15, 2020	0.00	0.00	0.00	9.84
5511	NASDAQ	KEQU	Thu, May 14, 2020	9.80	9.90	9.77	9.84
5510	NASDAQ	KEQU	Wed, May 13, 2020	0.00	0.00	0.00	9.91
5509	NASDAQ	KEQU	Tue, May 12, 2020	10.16	10.16	9.80	9.91
5508	NASDAQ	KEQU	Mon, May 11, 2020	10.13	10.49	9.78	9.78
5507	NASDAQ	KEQU	Fri, May 8, 2020	10.20	10.34	10.07	10.14
5506	NASDAQ	KEQU	Thu, May 7, 2020	10.20	10.28	10.15	10.28
5505	NASDAQ	KEQU	Wed, May 6, 2020	10.50	10.50	10.20	10.20
5504	NASDAQ	KEQU	Tue, May 5, 2020	10.50	10.50	10.50	10.50
5503	NASDAQ	KEQU	Mon, May 4, 2020	11.10	11.10	10.50	10.50
5502	NASDAQ	KEQU	Fri, May 1, 2020	0.00	0.00	0.00	10.23
5501	NASDAQ	KEQU	Thu, Apr 30, 2020	10.50	10.77	10.23	10.23
5500	NASDAQ	KEQU	Wed, Apr 29, 2020	10.55	10.99	10.23	10.43
5499	NASDAQ	KEQU	Tue, Apr 28, 2020	10.75	10.75	10.75	10.75
5498	NASDAQ	KEQU	Mon, Apr 27, 2020	10.89	10.89	10.10	10.41
5497	NASDAQ	KEQU	Fri, Apr 24, 2020	10.16	10.89	10.16	10.50
5496	NASDAQ	KEQU	Thu, Apr 23, 2020	10.74	10.87	9.61	10.33
5495	NASDAQ	KEQU	Wed, Apr 22, 2020	8.46	12.80	8.46	10.97
5494	NASDAQ	KEQU	Tue, Apr 21, 2020	7.80	8.36	7.80	8.36
5493	NASDAQ	KEQU	Mon, Apr 20, 2020	7.81	7.81	7.80	7.80
5492	NASDAQ	KEQU	Fri, Apr 17, 2020	7.99	8.00	7.83	7.83
5491	NASDAQ	KEQU	Thu, Apr 16, 2020	7.99	8.00	7.80	7.80
5490	NASDAQ	KEQU	Wed, Apr 15, 2020	0.00	0.00	0.00	8.00
5489	NASDAQ	KEQU	Tue, Apr 14, 2020	7.70	8.00	7.70	8.00
5488	NASDAQ	KEQU	Mon, Apr 13, 2020	7.94	7.99	7.57	7.78
5487	NASDAQ	KEQU	Thu, Apr 9, 2020	7.65	8.00	7.65	8.00
5486	NASDAQ	KEQU	Wed, Apr 8, 2020	7.75	8.00	7.75	8.00
5485	NASDAQ	KEQU	Tue, Apr 7, 2020	7.38	7.60	7.27	7.51
5484	NASDAQ	KEQU	Mon, Apr 6, 2020	7.19	7.25	6.96	7.25
5483	NASDAQ	KEQU	Fri, Apr 3, 2020	7.05	7.20	7.00	7.15
5482	NASDAQ	KEQU	Thu, Apr 2, 2020	7.17	7.25	7.05	7.07
5481	NASDAQ	KEQU	Wed, Apr 1, 2020	7.63	7.63	7.05	7.21
5480	NASDAQ	KEQU	Tue, Mar 31, 2020	7.44	7.97	7.44	7.97
5479	NASDAQ	KEQU	Mon, Mar 30, 2020	7.69	7.95	7.45	7.45
5478	NASDAQ	KEQU	Fri, Mar 27, 2020	7.44	7.93	7.44	7.52
5477	NASDAQ	KEQU	Thu, Mar 26, 2020	8.60	8.60	7.56	7.56
5476	NASDAQ	KEQU	Wed, Mar 25, 2020	7.49	8.18	7.45	8.18
5475	NASDAQ	KEQU	Tue, Mar 24, 2020	7.44	8.14	7.27	7.50
5474	NASDAQ	KEQU	Mon, Mar 23, 2020	8.00	8.00	7.19	7.19
5473	NASDAQ	KEQU	Fri, Mar 20, 2020	7.29	9.10	7.29	7.91
5472	NASDAQ	KEQU	Thu, Mar 19, 2020	7.73	7.73	7.35	7.35
5471	NASDAQ	KEQU	Wed, Mar 18, 2020	7.84	7.84	7.26	7.35
5470	NASDAQ	KEQU	Tue, Mar 17, 2020	7.67	8.34	7.60	8.34
5469	NASDAQ	KEQU	Mon, Mar 16, 2020	8.28	8.28	7.81	8.03
5468	NASDAQ	KEQU	Fri, Mar 13, 2020	8.50	8.50	8.30	8.40
5467	NASDAQ	KEQU	Thu, Mar 12, 2020	8.23	8.85	8.13	8.52
5466	NASDAQ	KEQU	Wed, Mar 11, 2020	9.01	9.36	9.00	9.00
5465	NASDAQ	KEQU	Tue, Mar 10, 2020	9.47	9.54	8.80	9.15
5464	NASDAQ	KEQU	Mon, Mar 9, 2020	10.01	10.04	9.40	9.76
5463	NASDAQ	KEQU	Fri, Mar 6, 2020	10.10	10.49	10.10	10.20
5462	NASDAQ	KEQU	Thu, Mar 5, 2020	10.40	10.55	10.40	10.40
5461	NASDAQ	KEQU	Wed, Mar 4, 2020	11.25	11.38	10.19	10.50
5460	NASDAQ	KEQU	Tue, Mar 3, 2020	11.80	11.80	10.80	10.81
5459	NASDAQ	KEQU	Mon, Mar 2, 2020	11.69	11.87	11.38	11.38
5458	NASDAQ	KEQU	Fri, Feb 28, 2020	11.52	11.93	11.52	11.55
5457	NASDAQ	KEQU	Thu, Feb 27, 2020	11.52	11.90	11.44	11.53
5456	NASDAQ	KEQU	Wed, Feb 26, 2020	11.91	11.91	11.70	11.75
5455	NASDAQ	KEQU	Tue, Feb 25, 2020	11.96	11.99	11.58	11.58
5454	NASDAQ	KEQU	Mon, Feb 24, 2020	11.90	11.93	11.85	11.87
5453	NASDAQ	KEQU	Fri, Feb 21, 2020	12.00	12.05	11.90	12.03
5452	NASDAQ	KEQU	Thu, Feb 20, 2020	12.00	12.04	12.00	12.00
5451	NASDAQ	KEQU	Wed, Feb 19, 2020	12.07	12.07	12.01	12.01
5450	NASDAQ	KEQU	Tue, Feb 18, 2020	12.20	12.20	11.85	12.10
5449	NASDAQ	KEQU	Fri, Feb 14, 2020	12.15	12.31	12.15	12.20
5448	NASDAQ	KEQU	Thu, Feb 13, 2020	12.14	12.21	12.11	12.21
5447	NASDAQ	KEQU	Wed, Feb 12, 2020	12.31	12.35	12.25	12.30
5446	NASDAQ	KEQU	Tue, Feb 11, 2020	12.11	12.39	12.11	12.22
5445	NASDAQ	KEQU	Mon, Feb 10, 2020	12.00	12.15	12.00	12.10
5444	NASDAQ	KEQU	Fri, Feb 7, 2020	12.19	12.19	12.10	12.10
5443	NASDAQ	KEQU	Thu, Feb 6, 2020	12.23	12.24	12.18	12.18
5442	NASDAQ	KEQU	Wed, Feb 5, 2020	12.25	12.33	12.12	12.12
5441	NASDAQ	KEQU	Tue, Feb 4, 2020	12.34	12.34	12.14	12.34
5440	NASDAQ	KEQU	Mon, Feb 3, 2020	12.58	12.58	12.39	12.40
5439	NASDAQ	KEQU	Fri, Jan 31, 2020	12.52	12.72	12.30	12.56
5438	NASDAQ	KEQU	Thu, Jan 30, 2020	12.57	12.57	12.45	12.45
5437	NASDAQ	KEQU	Wed, Jan 29, 2020	12.69	12.69	12.55	12.68
5436	NASDAQ	KEQU	Tue, Jan 28, 2020	12.59	12.66	12.59	12.65
5435	NASDAQ	KEQU	Mon, Jan 27, 2020	12.50	12.67	12.50	12.55
5434	NASDAQ	KEQU	Fri, Jan 24, 2020	12.41	12.65	12.35	12.58
5433	NASDAQ	KEQU	Thu, Jan 23, 2020	12.41	12.50	12.35	12.50
5432	NASDAQ	KEQU	Wed, Jan 22, 2020	12.44	12.69	12.40	12.48
5431	NASDAQ	KEQU	Tue, Jan 21, 2020	12.47	12.55	12.33	12.45
5430	NASDAQ	KEQU	Fri, Jan 17, 2020	12.62	12.66	12.56	12.58
5429	NASDAQ	KEQU	Thu, Jan 16, 2020	12.70	12.70	12.58	12.63
5428	NASDAQ	KEQU	Wed, Jan 15, 2020	12.78	12.78	12.62	12.63
5427	NASDAQ	KEQU	Tue, Jan 14, 2020	12.72	12.84	12.70	12.75
5426	NASDAQ	KEQU	Mon, Jan 13, 2020	12.91	12.91	12.76	12.76
5425	NASDAQ	KEQU	Fri, Jan 10, 2020	12.93	12.93	12.87	12.87
5424	NASDAQ	KEQU	Thu, Jan 9, 2020	12.90	12.98	12.81	12.81
5423	NASDAQ	KEQU	Wed, Jan 8, 2020	12.78	13.06	12.78	12.89
5422	NASDAQ	KEQU	Tue, Jan 7, 2020	12.94	13.05	12.83	12.90
5421	NASDAQ	KEQU	Mon, Jan 6, 2020	12.90	13.41	12.90	12.92
5420	NASDAQ	KEQU	Fri, Jan 3, 2020	13.50	13.50	13.00	13.01
5419	NASDAQ	KEQU	Thu, Jan 2, 2020	13.85	13.88	13.20	13.27
5418	NASDAQ	KEQU	Tue, Dec 31, 2019	13.01	13.46	13.01	13.45
5417	NASDAQ	KEQU	Mon, Dec 30, 2019	13.78	13.78	12.94	13.01
5416	NASDAQ	KEQU	Fri, Dec 27, 2019	12.91	13.15	12.70	13.14
5415	NASDAQ	KEQU	Thu, Dec 26, 2019	13.05	13.16	13.04	13.11
5414	NASDAQ	KEQU	Tue, Dec 24, 2019	13.03	13.06	13.00	13.01
5413	NASDAQ	KEQU	Mon, Dec 23, 2019	13.19	13.20	12.86	13.02
5412	NASDAQ	KEQU	Fri, Dec 20, 2019	13.26	13.40	13.01	13.09
5411	NASDAQ	KEQU	Thu, Dec 19, 2019	13.40	13.75	13.24	13.40
5410	NASDAQ	KEQU	Wed, Dec 18, 2019	13.36	13.86	13.36	13.54
5409	NASDAQ	KEQU	Tue, Dec 17, 2019	13.94	13.94	13.10	13.48
5408	NASDAQ	KEQU	Mon, Dec 16, 2019	15.01	15.10	12.90	13.80
5407	NASDAQ	KEQU	Fri, Dec 13, 2019	18.21	18.39	16.82	17.75
5406	NASDAQ	KEQU	Thu, Dec 12, 2019	18.20	18.89	18.20	18.50
5405	NASDAQ	KEQU	Wed, Dec 11, 2019	18.12	19.57	18.11	18.91
5404	NASDAQ	KEQU	Tue, Dec 10, 2019	17.89	18.20	17.75	18.20
5403	NASDAQ	KEQU	Mon, Dec 9, 2019	16.95	17.52	16.90	17.50
5402	NASDAQ	KEQU	Fri, Dec 6, 2019	16.65	17.70	16.65	17.00
5401	NASDAQ	KEQU	Thu, Dec 5, 2019	16.64	16.97	16.64	16.64
5400	NASDAQ	KEQU	Wed, Dec 4, 2019	16.50	16.94	16.50	16.58
5399	NASDAQ	KEQU	Tue, Dec 3, 2019	16.30	16.30	16.30	16.30
5398	NASDAQ	KEQU	Mon, Dec 2, 2019	16.49	16.88	16.01	16.55
5397	NASDAQ	KEQU	Fri, Nov 29, 2019	16.91	16.99	15.63	16.99
5396	NASDAQ	KEQU	Wed, Nov 27, 2019	16.10	16.69	16.10	16.69
5395	NASDAQ	KEQU	Tue, Nov 26, 2019	16.29	16.72	16.29	16.72
5394	NASDAQ	KEQU	Mon, Nov 25, 2019	16.20	16.60	16.05	16.25
5393	NASDAQ	KEQU	Fri, Nov 22, 2019	16.11	16.19	15.75	15.75
5392	NASDAQ	KEQU	Thu, Nov 21, 2019	16.50	16.87	15.79	16.12
5391	NASDAQ	KEQU	Wed, Nov 20, 2019	16.25	16.72	16.14	16.14
5390	NASDAQ	KEQU	Tue, Nov 19, 2019	15.79	16.24	15.79	16.24
5389	NASDAQ	KEQU	Mon, Nov 18, 2019	16.00	16.25	15.76	16.25
5388	NASDAQ	KEQU	Fri, Nov 15, 2019	16.46	16.48	16.00	16.02
5387	NASDAQ	KEQU	Thu, Nov 14, 2019	16.25	16.25	16.12	16.13
5386	NASDAQ	KEQU	Wed, Nov 13, 2019	16.15	16.23	15.81	15.81
5385	NASDAQ	KEQU	Tue, Nov 12, 2019	16.25	16.35	15.68	15.80
5384	NASDAQ	KEQU	Mon, Nov 11, 2019	16.40	16.40	15.62	15.62
5383	NASDAQ	KEQU	Fri, Nov 8, 2019	15.83	15.85	15.57	15.77
5382	NASDAQ	KEQU	Thu, Nov 7, 2019	15.41	16.20	15.41	15.91
5381	NASDAQ	KEQU	Wed, Nov 6, 2019	16.25	16.25	15.61	15.71
5380	NASDAQ	KEQU	Tue, Nov 5, 2019	16.24	16.50	15.90	16.35
5379	NASDAQ	KEQU	Mon, Nov 4, 2019	16.29	16.29	15.84	16.28
5378	NASDAQ	KEQU	Fri, Nov 1, 2019	16.27	16.27	16.09	16.09
5377	NASDAQ	KEQU	Thu, Oct 31, 2019	16.99	17.50	15.95	16.09
5376	NASDAQ	KEQU	Wed, Oct 30, 2019	15.49	16.77	15.46	16.76
5375	NASDAQ	KEQU	Tue, Oct 29, 2019	15.61	15.61	15.20	15.20
5374	NASDAQ	KEQU	Mon, Oct 28, 2019	15.40	15.50	15.18	15.21
5373	NASDAQ	KEQU	Fri, Oct 25, 2019	15.50	15.67	15.32	15.35
5372	NASDAQ	KEQU	Thu, Oct 24, 2019	15.70	15.70	15.50	15.50
5371	NASDAQ	KEQU	Wed, Oct 23, 2019	15.59	15.59	15.51	15.51
5370	NASDAQ	KEQU	Tue, Oct 22, 2019	15.52	15.69	15.30	15.59
5369	NASDAQ	KEQU	Mon, Oct 21, 2019	15.52	15.63	15.52	15.63
5368	NASDAQ	KEQU	Fri, Oct 18, 2019	15.70	15.71	15.70	15.71
5367	NASDAQ	KEQU	Thu, Oct 17, 2019	15.55	15.55	15.44	15.50
5366	NASDAQ	KEQU	Wed, Oct 16, 2019	15.25	15.95	15.25	15.50
5365	NASDAQ	KEQU	Tue, Oct 15, 2019	15.37	15.89	15.08	15.25
5364	NASDAQ	KEQU	Mon, Oct 14, 2019	15.45	15.58	15.40	15.40
5363	NASDAQ	KEQU	Fri, Oct 11, 2019	15.75	16.00	15.23	15.60
5362	NASDAQ	KEQU	Thu, Oct 10, 2019	15.88	15.98	15.75	15.75
5361	NASDAQ	KEQU	Wed, Oct 9, 2019	0.00	0.00	0.00	15.88
5360	NASDAQ	KEQU	Tue, Oct 8, 2019	15.88	15.88	15.88	15.88
5359	NASDAQ	KEQU	Mon, Oct 7, 2019	15.50	15.79	15.50	15.53
5358	NASDAQ	KEQU	Fri, Oct 4, 2019	15.75	15.75	15.57	15.57
5357	NASDAQ	KEQU	Thu, Oct 3, 2019	15.60	15.85	15.55	15.55
5356	NASDAQ	KEQU	Wed, Oct 2, 2019	15.71	15.86	15.57	15.57
5355	NASDAQ	KEQU	Tue, Oct 1, 2019	15.77	16.00	15.62	15.62
5354	NASDAQ	KEQU	Mon, Sep 30, 2019	15.55	16.00	15.55	15.59
5353	NASDAQ	KEQU	Fri, Sep 27, 2019	15.65	15.95	15.64	15.83
5352	NASDAQ	KEQU	Thu, Sep 26, 2019	16.00	16.00	15.60	15.60
5351	NASDAQ	KEQU	Wed, Sep 25, 2019	15.68	16.00	15.62	15.62
5350	NASDAQ	KEQU	Tue, Sep 24, 2019	15.73	15.87	15.68	15.73
5349	NASDAQ	KEQU	Mon, Sep 23, 2019	15.87	15.89	15.84	15.84
5348	NASDAQ	KEQU	Fri, Sep 20, 2019	15.68	16.00	15.68	16.00
5347	NASDAQ	KEQU	Thu, Sep 19, 2019	15.75	15.75	15.56	15.75
5346	NASDAQ	KEQU	Wed, Sep 18, 2019	16.00	16.00	15.77	15.89
5345	NASDAQ	KEQU	Tue, Sep 17, 2019	16.25	16.25	15.80	15.99
5344	NASDAQ	KEQU	Mon, Sep 16, 2019	15.75	16.41	15.30	16.41
5343	NASDAQ	KEQU	Fri, Sep 13, 2019	15.92	16.63	15.54	15.75
5342	NASDAQ	KEQU	Thu, Sep 12, 2019	15.31	16.25	15.31	16.07
5341	NASDAQ	KEQU	Wed, Sep 11, 2019	15.73	16.25	15.73	15.92
5340	NASDAQ	KEQU	Tue, Sep 10, 2019	15.73	16.09	15.73	16.07
5339	NASDAQ	KEQU	Mon, Sep 9, 2019	15.51	15.53	15.41	15.53
5338	NASDAQ	KEQU	Fri, Sep 6, 2019	15.75	15.84	15.50	15.50
5337	NASDAQ	KEQU	Thu, Sep 5, 2019	16.26	16.26	15.72	15.72
5336	NASDAQ	KEQU	Wed, Sep 4, 2019	15.38	16.19	15.38	15.99
5335	NASDAQ	KEQU	Tue, Sep 3, 2019	16.04	16.09	15.63	16.09
5334	NASDAQ	KEQU	Fri, Aug 30, 2019	15.85	16.10	15.85	16.08
5333	NASDAQ	KEQU	Thu, Aug 29, 2019	15.52	16.00	15.52	15.85
5332	NASDAQ	KEQU	Wed, Aug 28, 2019	15.51	16.00	15.09	15.52
5331	NASDAQ	KEQU	Tue, Aug 27, 2019	15.47	15.99	15.06	15.06
5330	NASDAQ	KEQU	Mon, Aug 26, 2019	0.00	0.00	0.00	15.25
5329	NASDAQ	KEQU	Fri, Aug 23, 2019	15.15	15.71	15.08	15.25
5328	NASDAQ	KEQU	Thu, Aug 22, 2019	15.23	15.69	15.06	15.14
5327	NASDAQ	KEQU	Wed, Aug 21, 2019	15.35	15.80	15.35	15.35
5326	NASDAQ	KEQU	Tue, Aug 20, 2019	15.73	16.00	15.65	15.95
5325	NASDAQ	KEQU	Mon, Aug 19, 2019	15.62	16.30	15.62	15.87
5324	NASDAQ	KEQU	Fri, Aug 16, 2019	15.15	15.92	15.12	15.92
5323	NASDAQ	KEQU	Thu, Aug 15, 2019	15.73	16.05	15.21	15.59
5322	NASDAQ	KEQU	Wed, Aug 14, 2019	16.18	16.56	15.67	15.67
5321	NASDAQ	KEQU	Tue, Aug 13, 2019	16.30	16.48	16.30	16.48
5320	NASDAQ	KEQU	Mon, Aug 12, 2019	16.10	16.95	16.10	16.30
5319	NASDAQ	KEQU	Fri, Aug 9, 2019	16.49	16.49	16.02	16.10
5318	NASDAQ	KEQU	Thu, Aug 8, 2019	16.75	16.99	16.31	16.31
5317	NASDAQ	KEQU	Wed, Aug 7, 2019	17.25	17.25	16.50	16.68
5316	NASDAQ	KEQU	Tue, Aug 6, 2019	17.42	17.63	17.09	17.41
5315	NASDAQ	KEQU	Mon, Aug 5, 2019	17.32	17.90	17.32	17.87
5314	NASDAQ	KEQU	Fri, Aug 2, 2019	17.42	17.84	17.09	17.25
5313	NASDAQ	KEQU	Thu, Aug 1, 2019	18.20	18.20	17.40	17.60
5312	NASDAQ	KEQU	Wed, Jul 31, 2019	17.75	18.25	17.00	18.25
5311	NASDAQ	KEQU	Tue, Jul 30, 2019	17.01	18.06	17.01	18.06
5310	NASDAQ	KEQU	Mon, Jul 29, 2019	18.00	18.09	17.26	17.26
5309	NASDAQ	KEQU	Fri, Jul 26, 2019	18.49	18.49	18.11	18.11
5308	NASDAQ	KEQU	Thu, Jul 25, 2019	18.31	18.48	18.26	18.31
5307	NASDAQ	KEQU	Wed, Jul 24, 2019	18.29	18.50	18.21	18.49
5306	NASDAQ	KEQU	Tue, Jul 23, 2019	18.27	18.35	18.25	18.25
5305	NASDAQ	KEQU	Mon, Jul 22, 2019	18.25	18.40	18.25	18.38
5304	NASDAQ	KEQU	Fri, Jul 19, 2019	18.39	18.45	18.25	18.45
5303	NASDAQ	KEQU	Thu, Jul 18, 2019	18.11	18.50	18.11	18.41
5302	NASDAQ	KEQU	Wed, Jul 17, 2019	18.30	18.30	18.30	18.30
5301	NASDAQ	KEQU	Tue, Jul 16, 2019	18.40	18.49	18.37	18.37
5300	NASDAQ	KEQU	Mon, Jul 15, 2019	18.45	18.64	18.45	18.62
5299	NASDAQ	KEQU	Fri, Jul 12, 2019	18.81	18.85	18.56	18.56
5298	NASDAQ	KEQU	Thu, Jul 11, 2019	18.68	18.77	18.56	18.70
5297	NASDAQ	KEQU	Wed, Jul 10, 2019	19.10	19.10	18.42	18.42
5296	NASDAQ	KEQU	Tue, Jul 9, 2019	18.95	18.95	18.58	18.58
5295	NASDAQ	KEQU	Mon, Jul 8, 2019	18.80	19.00	18.52	18.56
5294	NASDAQ	KEQU	Fri, Jul 5, 2019	19.11	19.11	18.67	18.67
5293	NASDAQ	KEQU	Wed, Jul 3, 2019	18.79	18.79	18.79	18.79
5292	NASDAQ	KEQU	Tue, Jul 2, 2019	19.20	19.40	18.30	18.30
5291	NASDAQ	KEQU	Mon, Jul 1, 2019	19.01	19.14	18.94	19.00
5290	NASDAQ	KEQU	Fri, Jun 28, 2019	18.96	19.85	18.90	19.14
5289	NASDAQ	KEQU	Thu, Jun 27, 2019	18.70	20.28	18.70	18.79
5288	NASDAQ	KEQU	Wed, Jun 26, 2019	18.75	18.95	18.31	18.59
5287	NASDAQ	KEQU	Tue, Jun 25, 2019	18.70	18.80	18.63	18.63
5286	NASDAQ	KEQU	Mon, Jun 24, 2019	18.12	19.48	18.12	18.43
5285	NASDAQ	KEQU	Fri, Jun 21, 2019	18.45	19.04	18.00	18.00
5284	NASDAQ	KEQU	Thu, Jun 20, 2019	18.82	18.82	17.10	18.10
5283	NASDAQ	KEQU	Wed, Jun 19, 2019	19.90	19.90	16.18	18.82
5282	NASDAQ	KEQU	Tue, Jun 18, 2019	22.00	22.53	21.50	21.52
5281	NASDAQ	KEQU	Mon, Jun 17, 2019	21.02	21.95	21.02	21.90
5280	NASDAQ	KEQU	Fri, Jun 14, 2019	21.89	22.25	21.89	22.25
5279	NASDAQ	KEQU	Thu, Jun 13, 2019	22.00	22.00	21.64	21.69
5278	NASDAQ	KEQU	Wed, Jun 12, 2019	21.22	22.06	21.21	21.92
5277	NASDAQ	KEQU	Tue, Jun 11, 2019	21.27	21.71	20.96	21.51
5276	NASDAQ	KEQU	Mon, Jun 10, 2019	21.77	21.77	20.80	20.92
5275	NASDAQ	KEQU	Fri, Jun 7, 2019	21.09	21.70	21.09	21.58
5274	NASDAQ	KEQU	Thu, Jun 6, 2019	21.05	21.05	21.05	21.05
5273	NASDAQ	KEQU	Wed, Jun 5, 2019	21.51	21.96	21.34	21.34
5272	NASDAQ	KEQU	Tue, Jun 4, 2019	21.68	21.68	21.50	21.50
5271	NASDAQ	KEQU	Mon, Jun 3, 2019	21.66	21.77	21.66	21.68
5270	NASDAQ	KEQU	Fri, May 31, 2019	21.57	21.76	21.50	21.76
5269	NASDAQ	KEQU	Thu, May 30, 2019	21.59	21.77	21.58	21.70
5268	NASDAQ	KEQU	Wed, May 29, 2019	21.63	21.63	21.62	21.62
5267	NASDAQ	KEQU	Tue, May 28, 2019	22.29	22.29	21.77	21.77
5266	NASDAQ	KEQU	Fri, May 24, 2019	21.75	21.75	21.62	21.75
5265	NASDAQ	KEQU	Thu, May 23, 2019	21.34	22.09	21.30	21.50
5264	NASDAQ	KEQU	Wed, May 22, 2019	21.70	21.70	21.12	21.52
5263	NASDAQ	KEQU	Tue, May 21, 2019	21.66	21.70	21.05	21.70
5262	NASDAQ	KEQU	Mon, May 20, 2019	22.00	22.70	21.46	21.90
5261	NASDAQ	KEQU	Fri, May 17, 2019	22.01	22.84	22.00	22.11
5260	NASDAQ	KEQU	Thu, May 16, 2019	22.12	22.90	22.00	22.00
5259	NASDAQ	KEQU	Wed, May 15, 2019	22.72	22.83	22.13	22.13
5258	NASDAQ	KEQU	Tue, May 14, 2019	22.51	22.55	22.49	22.53
5257	NASDAQ	KEQU	Mon, May 13, 2019	22.40	22.67	22.40	22.49
5256	NASDAQ	KEQU	Fri, May 10, 2019	22.63	22.80	22.41	22.50
5255	NASDAQ	KEQU	Thu, May 9, 2019	22.52	22.60	22.52	22.59
5254	NASDAQ	KEQU	Wed, May 8, 2019	22.99	22.99	22.51	22.51
5253	NASDAQ	KEQU	Tue, May 7, 2019	22.50	22.52	22.46	22.52
5252	NASDAQ	KEQU	Mon, May 6, 2019	22.42	23.00	22.42	22.72
5251	NASDAQ	KEQU	Fri, May 3, 2019	22.40	23.00	22.40	23.00
5250	NASDAQ	KEQU	Thu, May 2, 2019	22.80	22.93	22.49	22.51
5249	NASDAQ	KEQU	Wed, May 1, 2019	22.69	23.00	22.56	22.56
5248	NASDAQ	KEQU	Tue, Apr 30, 2019	22.41	22.63	22.41	22.63
5247	NASDAQ	KEQU	Mon, Apr 29, 2019	21.81	22.49	21.44	22.31
5246	NASDAQ	KEQU	Fri, Apr 26, 2019	22.36	22.70	21.48	22.70
5245	NASDAQ	KEQU	Thu, Apr 25, 2019	22.22	22.55	21.75	22.55
5244	NASDAQ	KEQU	Wed, Apr 24, 2019	22.08	22.70	22.08	22.46
5243	NASDAQ	KEQU	Tue, Apr 23, 2019	21.26	22.40	21.26	22.40
5242	NASDAQ	KEQU	Mon, Apr 22, 2019	21.99	22.11	21.64	22.00
5241	NASDAQ	KEQU	Thu, Apr 18, 2019	21.80	21.91	21.50	21.60
5240	NASDAQ	KEQU	Wed, Apr 17, 2019	21.91	21.91	21.80	21.80
5239	NASDAQ	KEQU	Tue, Apr 16, 2019	21.72	21.88	21.72	21.75
5238	NASDAQ	KEQU	Mon, Apr 15, 2019	21.50	22.14	21.50	21.75
5237	NASDAQ	KEQU	Fri, Apr 12, 2019	21.75	22.54	21.50	21.50
5236	NASDAQ	KEQU	Thu, Apr 11, 2019	21.76	21.76	21.59	21.75
5235	NASDAQ	KEQU	Wed, Apr 10, 2019	21.79	21.85	21.56	21.76
5234	NASDAQ	KEQU	Tue, Apr 9, 2019	21.60	21.89	21.47	21.48
5233	NASDAQ	KEQU	Mon, Apr 8, 2019	21.52	21.61	21.25	21.48
5232	NASDAQ	KEQU	Fri, Apr 5, 2019	21.00	21.71	21.00	21.40
5231	NASDAQ	KEQU	Thu, Apr 4, 2019	20.93	21.29	20.90	20.97
5230	NASDAQ	KEQU	Wed, Apr 3, 2019	21.10	21.45	20.90	20.91
5229	NASDAQ	KEQU	Tue, Apr 2, 2019	21.25	21.57	21.10	21.10
5228	NASDAQ	KEQU	Mon, Apr 1, 2019	21.42	21.42	20.90	21.06
5227	NASDAQ	KEQU	Fri, Mar 29, 2019	21.45	21.69	21.06	21.06
5226	NASDAQ	KEQU	Thu, Mar 28, 2019	22.35	22.39	21.41	21.42
5225	NASDAQ	KEQU	Wed, Mar 27, 2019	21.95	22.39	21.71	22.13
5224	NASDAQ	KEQU	Tue, Mar 26, 2019	21.33	21.74	21.33	21.69
5223	NASDAQ	KEQU	Mon, Mar 25, 2019	21.38	22.39	21.10	21.31
5222	NASDAQ	KEQU	Fri, Mar 22, 2019	21.40	22.52	20.88	21.20
5221	NASDAQ	KEQU	Thu, Mar 21, 2019	20.80	21.90	20.77	21.40
5220	NASDAQ	KEQU	Wed, Mar 20, 2019	21.54	22.37	21.00	21.12
5219	NASDAQ	KEQU	Tue, Mar 19, 2019	21.87	22.83	21.40	21.59
5218	NASDAQ	KEQU	Mon, Mar 18, 2019	21.71	22.25	20.60	21.90
5217	NASDAQ	KEQU	Fri, Mar 15, 2019	21.27	21.87	21.00	21.87
5216	NASDAQ	KEQU	Thu, Mar 14, 2019	21.11	21.88	21.11	21.13
5215	NASDAQ	KEQU	Wed, Mar 13, 2019	21.00	21.77	20.82	21.01
5214	NASDAQ	KEQU	Tue, Mar 12, 2019	21.27	21.40	20.27	21.11
5213	NASDAQ	KEQU	Mon, Mar 11, 2019	23.20	23.38	20.21	21.55
5212	NASDAQ	KEQU	Fri, Mar 8, 2019	23.89	24.17	23.15	23.88
5211	NASDAQ	KEQU	Thu, Mar 7, 2019	24.70	24.81	24.25	24.25
5210	NASDAQ	KEQU	Wed, Mar 6, 2019	25.89	25.89	24.50	24.68
5209	NASDAQ	KEQU	Tue, Mar 5, 2019	25.86	26.25	25.42	25.55
5208	NASDAQ	KEQU	Mon, Mar 4, 2019	25.45	25.65	25.10	25.49
5207	NASDAQ	KEQU	Fri, Mar 1, 2019	23.60	25.27	23.60	25.20
5206	NASDAQ	KEQU	Thu, Feb 28, 2019	24.26	24.65	23.56	23.75
5205	NASDAQ	KEQU	Wed, Feb 27, 2019	27.00	27.20	24.21	24.70
5204	NASDAQ	KEQU	Tue, Feb 26, 2019	31.63	31.63	30.62	30.62
5203	NASDAQ	KEQU	Mon, Feb 25, 2019	31.50	31.50	31.10	31.32
5202	NASDAQ	KEQU	Fri, Feb 22, 2019	31.61	31.65	31.42	31.42
5201	NASDAQ	KEQU	Thu, Feb 21, 2019	31.58	31.78	31.56	31.56
5200	NASDAQ	KEQU	Wed, Feb 20, 2019	31.90	32.00	31.56	31.56
5199	NASDAQ	KEQU	Tue, Feb 19, 2019	31.72	32.00	31.72	31.86
5198	NASDAQ	KEQU	Fri, Feb 15, 2019	32.24	32.38	31.56	31.56
5197	NASDAQ	KEQU	Thu, Feb 14, 2019	32.29	32.70	32.10	32.39
5196	NASDAQ	KEQU	Wed, Feb 13, 2019	32.09	32.38	32.00	32.38
5195	NASDAQ	KEQU	Tue, Feb 12, 2019	31.16	31.95	31.16	31.87
5194	NASDAQ	KEQU	Mon, Feb 11, 2019	31.09	32.33	31.09	31.21
5193	NASDAQ	KEQU	Fri, Feb 8, 2019	31.23	31.43	31.23	31.40
5192	NASDAQ	KEQU	Thu, Feb 7, 2019	31.65	31.65	31.20	31.44
5191	NASDAQ	KEQU	Wed, Feb 6, 2019	31.73	32.13	31.65	31.65
5190	NASDAQ	KEQU	Tue, Feb 5, 2019	32.05	32.05	31.58	31.75
5189	NASDAQ	KEQU	Mon, Feb 4, 2019	32.20	32.42	31.76	32.28
5188	NASDAQ	KEQU	Fri, Feb 1, 2019	32.19	32.19	31.54	32.15
5187	NASDAQ	KEQU	Thu, Jan 31, 2019	32.24	32.24	31.10	32.16
5186	NASDAQ	KEQU	Wed, Jan 30, 2019	31.36	32.17	30.90	32.13
5185	NASDAQ	KEQU	Tue, Jan 29, 2019	30.60	32.12	30.60	32.12
5184	NASDAQ	KEQU	Mon, Jan 28, 2019	30.80	31.32	30.21	30.60
5183	NASDAQ	KEQU	Fri, Jan 25, 2019	32.02	32.02	31.15	31.15
5182	NASDAQ	KEQU	Thu, Jan 24, 2019	32.30	32.34	31.46	32.17
5181	NASDAQ	KEQU	Wed, Jan 23, 2019	32.80	32.80	32.50	32.63
5180	NASDAQ	KEQU	Tue, Jan 22, 2019	32.74	32.75	32.36	32.73
5179	NASDAQ	KEQU	Fri, Jan 18, 2019	32.97	32.97	32.32	32.52
5178	NASDAQ	KEQU	Thu, Jan 17, 2019	32.97	33.00	32.50	32.90
5177	NASDAQ	KEQU	Wed, Jan 16, 2019	33.44	33.52	32.30	32.89
5176	NASDAQ	KEQU	Tue, Jan 15, 2019	32.70	34.84	32.70	32.80
5175	NASDAQ	KEQU	Mon, Jan 14, 2019	32.35	32.80	32.35	32.80
5174	NASDAQ	KEQU	Fri, Jan 11, 2019	32.41	32.56	31.96	32.16
5173	NASDAQ	KEQU	Thu, Jan 10, 2019	32.29	32.45	31.63	32.22
5172	NASDAQ	KEQU	Wed, Jan 9, 2019	32.65	32.65	31.20	32.15
5171	NASDAQ	KEQU	Tue, Jan 8, 2019	32.92	32.98	32.21	32.50
5170	NASDAQ	KEQU	Mon, Jan 7, 2019	32.00	32.25	31.52	32.00
5169	NASDAQ	KEQU	Fri, Jan 4, 2019	32.43	32.50	31.50	31.97
5168	NASDAQ	KEQU	Thu, Jan 3, 2019	31.21	31.90	31.10	31.34
5167	NASDAQ	KEQU	Wed, Jan 2, 2019	33.00	33.00	29.81	31.98
5166	NASDAQ	KEQU	Mon, Dec 31, 2018	30.28	33.92	30.28	33.24
5165	NASDAQ	KEQU	Fri, Dec 28, 2018	26.20	30.00	25.60	29.30
5164	NASDAQ	KEQU	Thu, Dec 27, 2018	23.39	23.39	22.62	23.30
5163	NASDAQ	KEQU	Wed, Dec 26, 2018	23.40	23.85	23.40	23.40
5162	NASDAQ	KEQU	Mon, Dec 24, 2018	23.80	24.29	23.55	23.66
5161	NASDAQ	KEQU	Fri, Dec 21, 2018	23.84	24.60	23.84	24.60
5160	NASDAQ	KEQU	Thu, Dec 20, 2018	24.53	24.72	23.71	24.01
5159	NASDAQ	KEQU	Wed, Dec 19, 2018	23.50	24.00	23.50	23.55
5158	NASDAQ	KEQU	Tue, Dec 18, 2018	23.50	24.03	23.41	24.03
5157	NASDAQ	KEQU	Mon, Dec 17, 2018	23.50	24.56	22.56	23.44
5156	NASDAQ	KEQU	Fri, Dec 14, 2018	23.45	24.24	22.80	23.50
5155	NASDAQ	KEQU	Thu, Dec 13, 2018	24.19	24.19	22.96	23.43
5154	NASDAQ	KEQU	Wed, Dec 12, 2018	22.59	25.73	22.00	24.65
5153	NASDAQ	KEQU	Tue, Dec 11, 2018	23.18	23.19	22.67	22.70
5152	NASDAQ	KEQU	Mon, Dec 10, 2018	23.40	23.40	22.50	22.67
5151	NASDAQ	KEQU	Fri, Dec 7, 2018	22.50	24.84	22.50	22.68
5150	NASDAQ	KEQU	Thu, Dec 6, 2018	23.52	23.95	22.50	22.60
5149	NASDAQ	KEQU	Tue, Dec 4, 2018	24.80	24.85	24.40	24.80
5148	NASDAQ	KEQU	Mon, Dec 3, 2018	25.20	26.20	24.06	26.20
5147	NASDAQ	KEQU	Fri, Nov 30, 2018	26.02	27.03	25.35	25.35
5146	NASDAQ	KEQU	Thu, Nov 29, 2018	27.32	27.32	26.60	26.60
5145	NASDAQ	KEQU	Wed, Nov 28, 2018	26.76	27.41	25.45	26.80
5144	NASDAQ	KEQU	Tue, Nov 27, 2018	27.90	27.90	27.20	27.20
5143	NASDAQ	KEQU	Mon, Nov 26, 2018	28.00	28.00	27.55	27.99
5142	NASDAQ	KEQU	Fri, Nov 23, 2018	28.97	28.97	27.73	27.73
5141	NASDAQ	KEQU	Wed, Nov 21, 2018	27.00	27.90	26.92	27.43
5140	NASDAQ	KEQU	Tue, Nov 20, 2018	27.67	28.00	27.67	27.72
5139	NASDAQ	KEQU	Mon, Nov 19, 2018	28.81	28.98	28.30	28.30
5138	NASDAQ	KEQU	Fri, Nov 16, 2018	28.30	29.23	27.80	27.80
5137	NASDAQ	KEQU	Thu, Nov 15, 2018	27.46	28.70	27.45	28.30
5136	NASDAQ	KEQU	Wed, Nov 14, 2018	28.87	29.46	27.98	27.98
5135	NASDAQ	KEQU	Tue, Nov 13, 2018	28.89	28.90	28.23	28.87
5134	NASDAQ	KEQU	Mon, Nov 12, 2018	0.00	0.00	0.00	29.50
5133	NASDAQ	KEQU	Fri, Nov 9, 2018	29.01	29.50	29.01	29.50
5132	NASDAQ	KEQU	Thu, Nov 8, 2018	29.10	29.56	29.10	29.20
5131	NASDAQ	KEQU	Wed, Nov 7, 2018	29.01	29.14	28.01	29.00
5130	NASDAQ	KEQU	Tue, Nov 6, 2018	29.00	29.50	29.00	29.00
5129	NASDAQ	KEQU	Mon, Nov 5, 2018	28.89	29.03	28.65	28.80
5128	NASDAQ	KEQU	Fri, Nov 2, 2018	29.00	29.46	28.97	29.02
5127	NASDAQ	KEQU	Thu, Nov 1, 2018	28.91	29.11	28.33	28.82
5126	NASDAQ	KEQU	Wed, Oct 31, 2018	29.20	29.71	28.70	29.21
5125	NASDAQ	KEQU	Tue, Oct 30, 2018	28.51	30.17	28.51	30.17
5124	NASDAQ	KEQU	Mon, Oct 29, 2018	29.55	29.61	27.40	27.92
5123	NASDAQ	KEQU	Fri, Oct 26, 2018	29.02	29.59	28.34	29.27
5122	NASDAQ	KEQU	Thu, Oct 25, 2018	29.00	29.55	28.99	29.00
5121	NASDAQ	KEQU	Wed, Oct 24, 2018	28.41	29.30	28.22	29.30
5120	NASDAQ	KEQU	Tue, Oct 23, 2018	28.80	29.63	28.80	28.89
5119	NASDAQ	KEQU	Mon, Oct 22, 2018	29.00	29.06	28.52	28.90
5118	NASDAQ	KEQU	Fri, Oct 19, 2018	28.09	28.51	28.09	28.34
5117	NASDAQ	KEQU	Thu, Oct 18, 2018	29.70	29.80	27.63	28.01
5116	NASDAQ	KEQU	Wed, Oct 17, 2018	29.37	29.95	27.82	29.95
5115	NASDAQ	KEQU	Tue, Oct 16, 2018	29.60	29.70	28.71	29.70
5114	NASDAQ	KEQU	Mon, Oct 15, 2018	28.90	30.10	28.33	30.10
5113	NASDAQ	KEQU	Fri, Oct 12, 2018	28.29	29.80	27.52	29.80
5112	NASDAQ	KEQU	Thu, Oct 11, 2018	27.60	28.35	27.60	27.88
5111	NASDAQ	KEQU	Wed, Oct 10, 2018	27.82	28.49	27.52	27.52
5110	NASDAQ	KEQU	Tue, Oct 9, 2018	28.30	29.32	28.08	28.08
5109	NASDAQ	KEQU	Mon, Oct 8, 2018	28.79	28.79	27.47	27.47
5108	NASDAQ	KEQU	Fri, Oct 5, 2018	27.89	28.46	25.97	27.20
5107	NASDAQ	KEQU	Thu, Oct 4, 2018	29.50	29.50	27.89	27.89
5106	NASDAQ	KEQU	Wed, Oct 3, 2018	30.14	30.52	29.50	29.75
5105	NASDAQ	KEQU	Tue, Oct 2, 2018	30.74	30.81	29.66	29.80
5104	NASDAQ	KEQU	Mon, Oct 1, 2018	31.50	31.50	30.42	30.42
5103	NASDAQ	KEQU	Fri, Sep 28, 2018	30.60	31.50	30.10	31.50
5102	NASDAQ	KEQU	Thu, Sep 27, 2018	30.20	31.00	30.20	31.00
5101	NASDAQ	KEQU	Wed, Sep 26, 2018	31.45	31.55	31.00	31.35
5100	NASDAQ	KEQU	Tue, Sep 25, 2018	31.00	31.60	31.00	31.40
5099	NASDAQ	KEQU	Mon, Sep 24, 2018	31.15	31.90	31.15	31.50
5098	NASDAQ	KEQU	Fri, Sep 21, 2018	32.60	32.90	30.95	30.95
5097	NASDAQ	KEQU	Thu, Sep 20, 2018	33.00	33.25	32.73	33.10
5096	NASDAQ	KEQU	Wed, Sep 19, 2018	32.85	32.95	32.55	32.95
5095	NASDAQ	KEQU	Tue, Sep 18, 2018	32.85	33.25	32.38	33.15
5094	NASDAQ	KEQU	Mon, Sep 17, 2018	32.60	33.25	32.60	32.95
5093	NASDAQ	KEQU	Fri, Sep 14, 2018	33.75	34.00	32.65	32.65
5092	NASDAQ	KEQU	Thu, Sep 13, 2018	33.95	33.95	31.05	33.60
5091	NASDAQ	KEQU	Wed, Sep 12, 2018	33.00	33.00	32.23	32.95
5090	NASDAQ	KEQU	Tue, Sep 11, 2018	33.00	33.70	32.50	32.65
5089	NASDAQ	KEQU	Mon, Sep 10, 2018	32.35	34.03	32.01	32.80
5088	NASDAQ	KEQU	Fri, Sep 7, 2018	33.10	34.20	32.20	32.95
5087	NASDAQ	KEQU	Thu, Sep 6, 2018	32.75	33.90	31.00	33.80
5086	NASDAQ	KEQU	Wed, Sep 5, 2018	32.95	34.66	32.00	32.35
5085	NASDAQ	KEQU	Tue, Sep 4, 2018	32.00	32.00	31.60	32.00
5084	NASDAQ	KEQU	Fri, Aug 31, 2018	31.50	31.92	30.61	31.90
5083	NASDAQ	KEQU	Thu, Aug 30, 2018	31.20	31.56	30.31	31.40
5082	NASDAQ	KEQU	Wed, Aug 29, 2018	33.00	33.27	30.35	31.40
5081	NASDAQ	KEQU	Tue, Aug 28, 2018	33.40	34.10	33.35	33.77
5080	NASDAQ	KEQU	Mon, Aug 27, 2018	34.00	34.35	33.65	33.65
5079	NASDAQ	KEQU	Fri, Aug 24, 2018	33.95	34.60	33.95	34.35
5078	NASDAQ	KEQU	Thu, Aug 23, 2018	33.60	33.95	33.50	33.60
5077	NASDAQ	KEQU	Wed, Aug 22, 2018	34.40	35.05	33.55	33.80
5076	NASDAQ	KEQU	Tue, Aug 21, 2018	33.69	34.50	33.06	34.05
5075	NASDAQ	KEQU	Mon, Aug 20, 2018	33.85	34.30	33.60	34.25
5074	NASDAQ	KEQU	Fri, Aug 17, 2018	33.06	34.75	32.66	33.70
5073	NASDAQ	KEQU	Thu, Aug 16, 2018	34.25	34.47	33.90	34.10
5072	NASDAQ	KEQU	Wed, Aug 15, 2018	33.95	34.00	33.13	33.90
5071	NASDAQ	KEQU	Tue, Aug 14, 2018	34.03	34.30	33.75	34.00
5070	NASDAQ	KEQU	Mon, Aug 13, 2018	34.58	34.67	33.83	34.25
5069	NASDAQ	KEQU	Fri, Aug 10, 2018	34.40	34.70	33.38	34.01
5068	NASDAQ	KEQU	Thu, Aug 9, 2018	33.50	34.40	33.35	34.40
5067	NASDAQ	KEQU	Wed, Aug 8, 2018	34.00	34.10	33.41	33.80
5066	NASDAQ	KEQU	Tue, Aug 7, 2018	33.60	34.35	32.54	34.25
5065	NASDAQ	KEQU	Mon, Aug 6, 2018	33.80	34.64	33.60	33.78
5064	NASDAQ	KEQU	Fri, Aug 3, 2018	32.90	34.40	31.56	34.20
5063	NASDAQ	KEQU	Thu, Aug 2, 2018	33.30	34.10	32.95	33.50
5062	NASDAQ	KEQU	Wed, Aug 1, 2018	32.11	33.50	32.11	33.50
5061	NASDAQ	KEQU	Tue, Jul 31, 2018	31.50	32.60	31.50	31.60
5060	NASDAQ	KEQU	Mon, Jul 30, 2018	32.50	32.50	30.50	31.65
5059	NASDAQ	KEQU	Fri, Jul 27, 2018	32.51	32.51	32.51	32.51
5058	NASDAQ	KEQU	Thu, Jul 26, 2018	32.78	32.80	32.78	32.80
5057	NASDAQ	KEQU	Wed, Jul 25, 2018	0.00	0.00	0.00	33.05
5056	NASDAQ	KEQU	Tue, Jul 24, 2018	32.90	33.05	32.55	33.05
5055	NASDAQ	KEQU	Mon, Jul 23, 2018	33.30	33.30	33.25	33.25
5054	NASDAQ	KEQU	Fri, Jul 20, 2018	33.35	33.50	33.35	33.50
5053	NASDAQ	KEQU	Thu, Jul 19, 2018	33.10	33.60	33.10	33.15
5052	NASDAQ	KEQU	Wed, Jul 18, 2018	33.75	33.75	33.75	33.75
5051	NASDAQ	KEQU	Tue, Jul 17, 2018	33.85	33.85	33.85	33.85
5050	NASDAQ	KEQU	Mon, Jul 16, 2018	33.70	34.55	33.50	33.50
5049	NASDAQ	KEQU	Fri, Jul 13, 2018	33.00	35.80	33.00	35.80
5048	NASDAQ	KEQU	Thu, Jul 12, 2018	33.25	33.90	33.10	33.30
5047	NASDAQ	KEQU	Wed, Jul 11, 2018	32.60	33.00	32.60	33.00
5046	NASDAQ	KEQU	Tue, Jul 10, 2018	33.60	33.65	32.80	32.80
5045	NASDAQ	KEQU	Mon, Jul 9, 2018	33.50	33.65	32.95	33.30
5044	NASDAQ	KEQU	Fri, Jul 6, 2018	34.18	34.34	33.65	33.65
5043	NASDAQ	KEQU	Thu, Jul 5, 2018	35.15	35.25	34.15	34.15
5042	NASDAQ	KEQU	Tue, Jul 3, 2018	34.21	37.34	34.21	35.15
5041	NASDAQ	KEQU	Mon, Jul 2, 2018	35.55	35.95	34.20	34.20
5040	NASDAQ	KEQU	Fri, Jun 29, 2018	34.80	36.40	34.33	35.95
5039	NASDAQ	KEQU	Thu, Jun 28, 2018	34.90	34.90	33.73	34.63
5038	NASDAQ	KEQU	Wed, Jun 27, 2018	34.05	35.70	33.50	33.50
5037	NASDAQ	KEQU	Tue, Jun 26, 2018	38.80	38.80	36.50	36.78
5036	NASDAQ	KEQU	Mon, Jun 25, 2018	35.50	36.50	34.80	35.65
5035	NASDAQ	KEQU	Fri, Jun 22, 2018	34.50	35.60	34.50	35.60
5034	NASDAQ	KEQU	Thu, Jun 21, 2018	34.00	34.33	34.00	34.33
5033	NASDAQ	KEQU	Wed, Jun 20, 2018	33.68	34.95	33.68	34.41
5032	NASDAQ	KEQU	Tue, Jun 19, 2018	33.69	33.83	33.69	33.80
5031	NASDAQ	KEQU	Mon, Jun 18, 2018	33.50	34.00	33.50	33.75
5030	NASDAQ	KEQU	Fri, Jun 15, 2018	33.50	33.50	33.50	33.50
5029	NASDAQ	KEQU	Thu, Jun 14, 2018	33.50	33.50	33.23	33.38
5028	NASDAQ	KEQU	Wed, Jun 13, 2018	33.50	33.50	33.50	33.50
5027	NASDAQ	KEQU	Tue, Jun 12, 2018	33.10	33.85	33.10	33.85
5026	NASDAQ	KEQU	Mon, Jun 11, 2018	33.95	33.95	33.45	33.70
5025	NASDAQ	KEQU	Fri, Jun 8, 2018	33.76	33.76	33.70	33.70
5024	NASDAQ	KEQU	Thu, Jun 7, 2018	33.78	33.78	33.78	33.78
5023	NASDAQ	KEQU	Wed, Jun 6, 2018	33.00	33.89	33.00	33.35
5022	NASDAQ	KEQU	Tue, Jun 5, 2018	32.95	32.95	32.95	32.95
5021	NASDAQ	KEQU	Mon, Jun 4, 2018	33.31	33.45	32.85	33.00
5020	NASDAQ	KEQU	Fri, Jun 1, 2018	32.30	33.00	31.67	32.90
5019	NASDAQ	KEQU	Thu, May 31, 2018	32.50	32.66	32.31	32.31
5018	NASDAQ	KEQU	Wed, May 30, 2018	32.60	32.60	32.60	32.60
5017	NASDAQ	KEQU	Tue, May 29, 2018	32.80	32.85	32.80	32.85
5016	NASDAQ	KEQU	Fri, May 25, 2018	32.50	32.50	32.50	32.50
5015	NASDAQ	KEQU	Thu, May 24, 2018	0.00	0.00	0.00	33.00
5014	NASDAQ	KEQU	Wed, May 23, 2018	0.00	0.00	0.00	33.00
5013	NASDAQ	KEQU	Tue, May 22, 2018	32.60	33.03	32.60	33.00
5012	NASDAQ	KEQU	Mon, May 21, 2018	33.10	33.10	32.60	32.60
5011	NASDAQ	KEQU	Fri, May 18, 2018	32.88	33.00	32.68	32.68
5010	NASDAQ	KEQU	Thu, May 17, 2018	32.50	33.01	32.50	32.58
5009	NASDAQ	KEQU	Wed, May 16, 2018	32.15	32.55	32.00	32.55
5008	NASDAQ	KEQU	Tue, May 15, 2018	32.00	32.00	31.16	31.85
5007	NASDAQ	KEQU	Mon, May 14, 2018	33.05	33.05	31.00	31.90
5006	NASDAQ	KEQU	Fri, May 11, 2018	33.66	33.83	33.46	33.65
5005	NASDAQ	KEQU	Thu, May 10, 2018	33.80	33.85	32.93	33.80
5004	NASDAQ	KEQU	Wed, May 9, 2018	33.71	34.75	33.71	34.05
5003	NASDAQ	KEQU	Tue, May 8, 2018	33.85	33.90	33.84	33.84
5002	NASDAQ	KEQU	Mon, May 7, 2018	34.00	34.20	33.75	33.80
5001	NASDAQ	KEQU	Fri, May 4, 2018	34.30	34.51	34.00	34.00
5000	NASDAQ	KEQU	Thu, May 3, 2018	34.40	34.40	34.00	34.30
4999	NASDAQ	KEQU	Wed, May 2, 2018	33.15	34.80	33.15	34.80
4998	NASDAQ	KEQU	Tue, May 1, 2018	34.85	34.85	33.40	34.35
4997	NASDAQ	KEQU	Mon, Apr 30, 2018	33.40	34.95	33.40	34.95
4996	NASDAQ	KEQU	Fri, Apr 27, 2018	33.95	34.15	33.95	34.15
4995	NASDAQ	KEQU	Thu, Apr 26, 2018	33.75	34.20	33.50	34.20
4994	NASDAQ	KEQU	Wed, Apr 25, 2018	0.00	0.00	0.00	34.00
4993	NASDAQ	KEQU	Tue, Apr 24, 2018	33.75	34.00	33.51	34.00
4992	NASDAQ	KEQU	Mon, Apr 23, 2018	33.05	33.85	32.83	33.85
4991	NASDAQ	KEQU	Fri, Apr 20, 2018	32.65	33.45	32.65	33.45
4990	NASDAQ	KEQU	Thu, Apr 19, 2018	33.01	33.70	33.01	33.39
4989	NASDAQ	KEQU	Wed, Apr 18, 2018	32.56	33.90	32.45	33.90
4988	NASDAQ	KEQU	Tue, Apr 17, 2018	33.00	34.03	32.40	32.90
4987	NASDAQ	KEQU	Mon, Apr 16, 2018	34.40	34.40	33.40	33.40
4986	NASDAQ	KEQU	Fri, Apr 13, 2018	34.50	34.70	34.07	34.10
4985	NASDAQ	KEQU	Thu, Apr 12, 2018	34.00	34.55	34.00	34.50
4984	NASDAQ	KEQU	Wed, Apr 11, 2018	34.63	34.77	34.30	34.45
4983	NASDAQ	KEQU	Tue, Apr 10, 2018	33.40	34.80	33.40	34.75
4982	NASDAQ	KEQU	Mon, Apr 9, 2018	33.60	34.45	33.60	34.30
4981	NASDAQ	KEQU	Fri, Apr 6, 2018	33.65	33.90	33.28	33.41
4980	NASDAQ	KEQU	Thu, Apr 5, 2018	33.70	33.94	32.65	33.28
4979	NASDAQ	KEQU	Wed, Apr 4, 2018	33.65	34.25	33.65	34.02
4978	NASDAQ	KEQU	Tue, Apr 3, 2018	34.20	34.25	33.60	33.80
4977	NASDAQ	KEQU	Mon, Apr 2, 2018	34.30	34.40	31.66	34.05
4976	NASDAQ	KEQU	Thu, Mar 29, 2018	33.75	34.05	33.25	34.05
4975	NASDAQ	KEQU	Wed, Mar 28, 2018	33.55	34.00	32.70	33.30
4974	NASDAQ	KEQU	Tue, Mar 27, 2018	33.00	33.61	32.88	33.40
4973	NASDAQ	KEQU	Mon, Mar 26, 2018	33.47	33.47	31.17	33.00
4972	NASDAQ	KEQU	Fri, Mar 23, 2018	32.80	32.80	31.30	31.55
4971	NASDAQ	KEQU	Thu, Mar 22, 2018	32.50	33.35	32.50	32.95
4970	NASDAQ	KEQU	Wed, Mar 21, 2018	32.05	32.95	32.05	32.40
4969	NASDAQ	KEQU	Tue, Mar 20, 2018	34.74	34.74	31.50	31.50
4968	NASDAQ	KEQU	Mon, Mar 19, 2018	31.80	33.65	30.60	31.70
4967	NASDAQ	KEQU	Fri, Mar 16, 2018	29.15	31.50	29.05	31.50
4966	NASDAQ	KEQU	Thu, Mar 15, 2018	29.68	30.50	29.50	29.50
4965	NASDAQ	KEQU	Wed, Mar 14, 2018	29.80	29.85	29.50	29.50
4964	NASDAQ	KEQU	Tue, Mar 13, 2018	30.83	30.83	29.45	29.74
4963	NASDAQ	KEQU	Mon, Mar 12, 2018	29.65	30.15	29.41	29.53
4962	NASDAQ	KEQU	Fri, Mar 9, 2018	29.10	30.99	29.10	29.95
4961	NASDAQ	KEQU	Thu, Mar 8, 2018	29.53	29.53	29.53	29.53
4960	NASDAQ	KEQU	Wed, Mar 7, 2018	30.00	30.10	29.50	29.50
4959	NASDAQ	KEQU	Tue, Mar 6, 2018	29.50	29.85	29.50	29.70
4958	NASDAQ	KEQU	Mon, Mar 5, 2018	29.85	29.85	29.72	29.80
4957	NASDAQ	KEQU	Fri, Mar 2, 2018	29.75	29.80	29.62	29.80
4956	NASDAQ	KEQU	Thu, Mar 1, 2018	29.65	29.95	29.30	29.80
4955	NASDAQ	KEQU	Wed, Feb 28, 2018	28.75	30.21	28.75	29.75
4954	NASDAQ	KEQU	Tue, Feb 27, 2018	27.30	27.30	27.30	27.30
4953	NASDAQ	KEQU	Mon, Feb 26, 2018	26.80	26.85	26.80	26.85
4952	NASDAQ	KEQU	Fri, Feb 23, 2018	26.75	26.80	26.75	26.80
4951	NASDAQ	KEQU	Thu, Feb 22, 2018	26.35	26.79	26.35	26.45
4950	NASDAQ	KEQU	Wed, Feb 21, 2018	26.62	26.62	26.45	26.45
4949	NASDAQ	KEQU	Tue, Feb 20, 2018	26.85	26.85	26.06	26.25
4948	NASDAQ	KEQU	Fri, Feb 16, 2018	26.98	26.98	26.98	26.98
4947	NASDAQ	KEQU	Thu, Feb 15, 2018	0.00	0.00	0.00	26.10
4946	NASDAQ	KEQU	Wed, Feb 14, 2018	26.00	28.55	26.00	26.10
4945	NASDAQ	KEQU	Tue, Feb 13, 2018	26.00	26.00	26.00	26.00
4944	NASDAQ	KEQU	Mon, Feb 12, 2018	26.80	28.32	25.15	25.50
4943	NASDAQ	KEQU	Fri, Feb 9, 2018	27.20	27.45	25.56	26.30
4942	NASDAQ	KEQU	Thu, Feb 8, 2018	28.95	28.95	27.75	27.75
4941	NASDAQ	KEQU	Wed, Feb 7, 2018	0.00	0.00	0.00	28.35
4940	NASDAQ	KEQU	Tue, Feb 6, 2018	28.40	28.95	28.35	28.35
4939	NASDAQ	KEQU	Mon, Feb 5, 2018	28.45	28.45	28.45	28.45
4938	NASDAQ	KEQU	Fri, Feb 2, 2018	29.00	29.00	28.45	28.70
4937	NASDAQ	KEQU	Thu, Feb 1, 2018	29.50	29.50	29.06	29.06
4936	NASDAQ	KEQU	Wed, Jan 31, 2018	29.30	29.50	28.62	28.80
4935	NASDAQ	KEQU	Tue, Jan 30, 2018	28.80	29.20	28.80	29.20
4934	NASDAQ	KEQU	Mon, Jan 29, 2018	28.85	29.95	28.85	29.40
4933	NASDAQ	KEQU	Fri, Jan 26, 2018	29.80	29.80	29.70	29.80
4932	NASDAQ	KEQU	Thu, Jan 25, 2018	0.00	0.00	0.00	29.80
4931	NASDAQ	KEQU	Wed, Jan 24, 2018	29.80	29.80	29.80	29.80
4930	NASDAQ	KEQU	Tue, Jan 23, 2018	29.90	29.95	29.90	29.95
4929	NASDAQ	KEQU	Mon, Jan 22, 2018	29.55	29.90	29.55	29.90
4928	NASDAQ	KEQU	Fri, Jan 19, 2018	30.05	30.20	30.05	30.05
4927	NASDAQ	KEQU	Thu, Jan 18, 2018	29.35	30.50	29.35	30.00
4926	NASDAQ	KEQU	Wed, Jan 17, 2018	30.15	30.20	30.15	30.20
4925	NASDAQ	KEQU	Tue, Jan 16, 2018	29.95	30.67	29.66	30.30
4924	NASDAQ	KEQU	Fri, Jan 12, 2018	29.95	29.95	29.95	29.95
4923	NASDAQ	KEQU	Thu, Jan 11, 2018	29.00	29.78	29.00	29.05
4922	NASDAQ	KEQU	Wed, Jan 10, 2018	29.00	29.00	28.60	28.70
4921	NASDAQ	KEQU	Tue, Jan 9, 2018	28.25	28.84	28.25	28.40
4920	NASDAQ	KEQU	Mon, Jan 8, 2018	28.80	28.80	28.80	28.80
4919	NASDAQ	KEQU	Fri, Jan 5, 2018	28.23	28.95	28.00	28.80
4918	NASDAQ	KEQU	Thu, Jan 4, 2018	28.18	28.64	28.18	28.50
4917	NASDAQ	KEQU	Wed, Jan 3, 2018	28.10	28.10	28.10	28.10
4916	NASDAQ	KEQU	Tue, Jan 2, 2018	28.80	28.85	27.60	28.10
4915	NASDAQ	KEQU	Fri, Dec 29, 2017	28.73	28.97	28.73	28.97
4914	NASDAQ	KEQU	Thu, Dec 28, 2017	28.60	29.00	28.60	28.74
4913	NASDAQ	KEQU	Wed, Dec 27, 2017	28.90	29.04	28.75	28.75
4912	NASDAQ	KEQU	Tue, Dec 26, 2017	29.00	29.00	28.75	28.85
4911	NASDAQ	KEQU	Fri, Dec 22, 2017	27.50	27.84	27.30	27.84
4910	NASDAQ	KEQU	Thu, Dec 21, 2017	28.40	28.58	28.30	28.30
4909	NASDAQ	KEQU	Wed, Dec 20, 2017	27.80	28.44	27.75	27.80
4908	NASDAQ	KEQU	Tue, Dec 19, 2017	28.20	28.20	28.00	28.15
4907	NASDAQ	KEQU	Mon, Dec 18, 2017	28.35	28.39	28.35	28.39
4906	NASDAQ	KEQU	Fri, Dec 15, 2017	28.65	28.65	27.80	27.80
4905	NASDAQ	KEQU	Thu, Dec 14, 2017	29.21	29.21	29.21	29.21
4904	NASDAQ	KEQU	Wed, Dec 13, 2017	28.45	29.20	28.30	28.65
4903	NASDAQ	KEQU	Tue, Dec 12, 2017	28.85	29.05	28.85	29.05
4902	NASDAQ	KEQU	Mon, Dec 11, 2017	29.55	29.55	29.00	29.00
4901	NASDAQ	KEQU	Fri, Dec 8, 2017	0.00	0.00	0.00	29.00
4900	NASDAQ	KEQU	Thu, Dec 7, 2017	29.20	29.27	28.67	29.00
4899	NASDAQ	KEQU	Wed, Dec 6, 2017	28.20	30.20	28.20	28.50
4898	NASDAQ	KEQU	Tue, Dec 5, 2017	29.80	29.80	27.70	27.70
4897	NASDAQ	KEQU	Mon, Dec 4, 2017	27.70	28.35	27.70	28.10
4896	NASDAQ	KEQU	Fri, Dec 1, 2017	27.20	27.90	27.20	27.65
4895	NASDAQ	KEQU	Thu, Nov 30, 2017	29.03	29.03	28.00	28.00
4894	NASDAQ	KEQU	Wed, Nov 29, 2017	28.65	28.65	27.36	27.70
4893	NASDAQ	KEQU	Tue, Nov 28, 2017	29.20	29.21	28.40	28.90
4892	NASDAQ	KEQU	Mon, Nov 27, 2017	29.35	29.75	29.35	29.40
4891	NASDAQ	KEQU	Fri, Nov 24, 2017	29.80	29.80	29.80	29.80
4890	NASDAQ	KEQU	Wed, Nov 22, 2017	29.32	29.90	29.18	29.18
4889	NASDAQ	KEQU	Tue, Nov 21, 2017	30.00	30.35	29.50	29.50
4888	NASDAQ	KEQU	Mon, Nov 20, 2017	30.00	30.25	28.87	30.25
4887	NASDAQ	KEQU	Fri, Nov 17, 2017	27.55	29.95	27.55	29.90
4886	NASDAQ	KEQU	Thu, Nov 16, 2017	27.31	27.60	27.20	27.25
4885	NASDAQ	KEQU	Wed, Nov 15, 2017	0.00	0.00	0.00	26.70
4884	NASDAQ	KEQU	Tue, Nov 14, 2017	25.50	26.70	25.50	26.70
4883	NASDAQ	KEQU	Mon, Nov 13, 2017	25.75	25.95	25.10	25.73
4882	NASDAQ	KEQU	Fri, Nov 10, 2017	26.30	26.30	26.20	26.20
4881	NASDAQ	KEQU	Thu, Nov 9, 2017	25.30	27.45	25.30	26.35
4880	NASDAQ	KEQU	Wed, Nov 8, 2017	26.20	27.00	24.56	25.75
4879	NASDAQ	KEQU	Tue, Nov 7, 2017	27.50	27.50	25.06	26.70
4878	NASDAQ	KEQU	Mon, Nov 6, 2017	28.10	28.10	27.50	27.50
4877	NASDAQ	KEQU	Fri, Nov 3, 2017	27.60	28.45	27.60	28.45
4876	NASDAQ	KEQU	Thu, Nov 2, 2017	28.70	29.89	28.50	28.50
4875	NASDAQ	KEQU	Wed, Nov 1, 2017	28.60	29.10	28.55	28.80
4874	NASDAQ	KEQU	Tue, Oct 31, 2017	28.50	28.85	28.45	28.50
4873	NASDAQ	KEQU	Mon, Oct 30, 2017	28.20	28.65	28.10	28.30
4872	NASDAQ	KEQU	Fri, Oct 27, 2017	28.65	28.65	28.00	28.00
4871	NASDAQ	KEQU	Thu, Oct 26, 2017	28.22	28.70	28.22	28.65
4870	NASDAQ	KEQU	Wed, Oct 25, 2017	27.70	28.70	27.70	28.20
4869	NASDAQ	KEQU	Tue, Oct 24, 2017	28.50	28.50	28.10	28.10
4868	NASDAQ	KEQU	Mon, Oct 23, 2017	29.40	29.95	28.05	28.10
4867	NASDAQ	KEQU	Fri, Oct 20, 2017	29.65	29.89	29.50	29.80
4866	NASDAQ	KEQU	Thu, Oct 19, 2017	29.96	30.30	29.96	30.30
4865	NASDAQ	KEQU	Wed, Oct 18, 2017	30.10	30.70	30.10	30.30
4864	NASDAQ	KEQU	Tue, Oct 17, 2017	29.70	30.30	29.45	29.90
4863	NASDAQ	KEQU	Mon, Oct 16, 2017	30.65	31.00	29.80	30.00
4862	NASDAQ	KEQU	Fri, Oct 13, 2017	30.85	31.10	30.30	30.45
4861	NASDAQ	KEQU	Thu, Oct 12, 2017	30.90	31.15	30.85	30.85
4860	NASDAQ	KEQU	Wed, Oct 11, 2017	31.20	31.20	30.85	31.20
4859	NASDAQ	KEQU	Tue, Oct 10, 2017	31.10	31.20	30.95	31.00
4858	NASDAQ	KEQU	Mon, Oct 9, 2017	30.65	31.15	30.55	31.05
4857	NASDAQ	KEQU	Fri, Oct 6, 2017	30.70	30.70	29.75	30.55
4856	NASDAQ	KEQU	Thu, Oct 5, 2017	30.35	30.86	30.35	30.65
4855	NASDAQ	KEQU	Wed, Oct 4, 2017	30.50	30.90	30.50	30.60
4854	NASDAQ	KEQU	Tue, Oct 3, 2017	29.95	31.15	29.95	31.05
4853	NASDAQ	KEQU	Mon, Oct 2, 2017	29.80	29.95	29.55	29.95
4852	NASDAQ	KEQU	Fri, Sep 29, 2017	29.70	29.82	29.22	29.50
4851	NASDAQ	KEQU	Thu, Sep 28, 2017	29.25	29.90	29.25	29.90
4850	NASDAQ	KEQU	Wed, Sep 27, 2017	28.70	29.25	28.27	29.25
4849	NASDAQ	KEQU	Tue, Sep 26, 2017	28.75	28.90	28.65	28.90
4848	NASDAQ	KEQU	Mon, Sep 25, 2017	28.60	28.75	28.30	28.65
4847	NASDAQ	KEQU	Fri, Sep 22, 2017	28.25	28.80	28.25	28.70
4846	NASDAQ	KEQU	Thu, Sep 21, 2017	28.40	28.55	28.35	28.55
4845	NASDAQ	KEQU	Wed, Sep 20, 2017	28.23	28.50	27.90	28.20
4844	NASDAQ	KEQU	Tue, Sep 19, 2017	28.23	28.85	28.23	28.70
4843	NASDAQ	KEQU	Mon, Sep 18, 2017	27.60	28.50	27.55	28.40
4842	NASDAQ	KEQU	Fri, Sep 15, 2017	28.95	28.95	27.25	27.25
4841	NASDAQ	KEQU	Thu, Sep 14, 2017	28.50	28.95	28.50	28.95
4840	NASDAQ	KEQU	Wed, Sep 13, 2017	27.70	28.35	27.70	28.35
4839	NASDAQ	KEQU	Tue, Sep 12, 2017	27.75	27.90	27.70	27.80
4838	NASDAQ	KEQU	Mon, Sep 11, 2017	27.30	27.90	27.30	27.65
4837	NASDAQ	KEQU	Fri, Sep 8, 2017	27.25	27.70	27.00	27.50
4836	NASDAQ	KEQU	Thu, Sep 7, 2017	26.70	26.85	26.70	26.85
4835	NASDAQ	KEQU	Wed, Sep 6, 2017	26.25	26.80	26.10	26.70
4834	NASDAQ	KEQU	Tue, Sep 5, 2017	25.90	26.25	25.85	26.25
4833	NASDAQ	KEQU	Fri, Sep 1, 2017	25.75	26.00	25.75	25.90
4832	NASDAQ	KEQU	Thu, Aug 31, 2017	25.95	26.00	25.65	25.75
4831	NASDAQ	KEQU	Wed, Aug 30, 2017	25.25	26.00	25.11	26.00
4830	NASDAQ	KEQU	Tue, Aug 29, 2017	25.65	25.65	25.11	25.60
4829	NASDAQ	KEQU	Mon, Aug 28, 2017	25.65	25.65	25.60	25.60
4828	NASDAQ	KEQU	Fri, Aug 25, 2017	25.55	25.60	25.55	25.60
4827	NASDAQ	KEQU	Thu, Aug 24, 2017	25.45	25.60	25.45	25.55
4826	NASDAQ	KEQU	Wed, Aug 23, 2017	25.30	25.55	25.30	25.55
4825	NASDAQ	KEQU	Tue, Aug 22, 2017	25.35	25.60	25.20	25.35
4824	NASDAQ	KEQU	Mon, Aug 21, 2017	25.55	25.60	25.40	25.55
4823	NASDAQ	KEQU	Fri, Aug 18, 2017	25.60	25.60	25.11	25.55
4822	NASDAQ	KEQU	Thu, Aug 17, 2017	25.58	25.60	25.20	25.50
4821	NASDAQ	KEQU	Wed, Aug 16, 2017	25.40	25.60	25.40	25.55
4820	NASDAQ	KEQU	Tue, Aug 15, 2017	25.70	25.70	25.40	25.55
4819	NASDAQ	KEQU	Mon, Aug 14, 2017	0.00	0.00	0.00	25.69
4818	NASDAQ	KEQU	Fri, Aug 11, 2017	25.33	25.69	25.10	25.69
4817	NASDAQ	KEQU	Thu, Aug 10, 2017	25.35	25.40	25.11	25.14
4816	NASDAQ	KEQU	Wed, Aug 9, 2017	25.65	25.65	25.64	25.64
4815	NASDAQ	KEQU	Tue, Aug 8, 2017	0.00	0.00	0.00	25.63
4814	NASDAQ	KEQU	Mon, Aug 7, 2017	25.65	25.65	25.63	25.63
4813	NASDAQ	KEQU	Fri, Aug 4, 2017	25.53	25.60	25.53	25.60
4812	NASDAQ	KEQU	Thu, Aug 3, 2017	25.20	25.50	25.20	25.50
4811	NASDAQ	KEQU	Wed, Aug 2, 2017	25.45	25.45	25.45	25.45
4810	NASDAQ	KEQU	Tue, Aug 1, 2017	25.13	25.45	25.13	25.45
4809	NASDAQ	KEQU	Mon, Jul 31, 2017	25.30	25.42	25.25	25.37
4808	NASDAQ	KEQU	Fri, Jul 28, 2017	0.00	0.00	0.00	24.92
4807	NASDAQ	KEQU	Thu, Jul 27, 2017	24.88	25.02	24.88	24.92
4806	NASDAQ	KEQU	Tue, Jul 25, 2017	25.25	25.25	25.00	25.00
4805	NASDAQ	KEQU	Mon, Jul 24, 2017	25.30	25.45	24.70	24.70
4804	NASDAQ	KEQU	Fri, Jul 21, 2017	25.18	25.30	25.18	25.30
4803	NASDAQ	KEQU	Thu, Jul 20, 2017	24.94	25.13	24.94	25.06
4802	NASDAQ	KEQU	Wed, Jul 19, 2017	24.02	25.10	24.00	25.05
4801	NASDAQ	KEQU	Tue, Jul 18, 2017	25.26	25.26	24.88	25.07
4800	NASDAQ	KEQU	Mon, Jul 17, 2017	25.40	25.45	25.01	25.30
4799	NASDAQ	KEQU	Fri, Jul 14, 2017	24.65	25.75	24.65	25.35
4798	NASDAQ	KEQU	Thu, Jul 13, 2017	24.95	24.95	24.65	24.65
4797	NASDAQ	KEQU	Wed, Jul 12, 2017	25.30	25.30	24.83	25.00
4796	NASDAQ	KEQU	Tue, Jul 11, 2017	24.90	24.95	24.63	24.63
4795	NASDAQ	KEQU	Mon, Jul 10, 2017	25.00	25.10	25.00	25.10
4794	NASDAQ	KEQU	Fri, Jul 7, 2017	25.00	25.02	25.00	25.02
4793	NASDAQ	KEQU	Thu, Jul 6, 2017	24.90	25.00	24.83	25.00
4792	NASDAQ	KEQU	Wed, Jul 5, 2017	24.90	25.00	24.62	25.00
4791	NASDAQ	KEQU	Mon, Jul 3, 2017	24.95	25.00	24.95	25.00
4790	NASDAQ	KEQU	Fri, Jun 30, 2017	24.90	24.90	24.74	24.90
4789	NASDAQ	KEQU	Thu, Jun 29, 2017	0.00	0.00	0.00	24.54
4788	NASDAQ	KEQU	Wed, Jun 28, 2017	24.54	24.54	24.54	24.54
4787	NASDAQ	KEQU	Tue, Jun 27, 2017	24.00	24.00	24.00	24.00
4786	NASDAQ	KEQU	Mon, Jun 26, 2017	24.95	24.95	24.70	24.70
4785	NASDAQ	KEQU	Fri, Jun 23, 2017	24.05	24.90	23.96	24.85
4784	NASDAQ	KEQU	Thu, Jun 22, 2017	24.70	24.77	24.55	24.77
4783	NASDAQ	KEQU	Wed, Jun 21, 2017	23.85	24.99	23.80	24.60
4782	NASDAQ	KEQU	Tue, Jun 20, 2017	22.95	23.70	22.95	23.32
4781	NASDAQ	KEQU	Mon, Jun 19, 2017	23.08	23.08	22.95	22.95
4780	NASDAQ	KEQU	Fri, Jun 16, 2017	23.10	23.10	22.85	22.85
4779	NASDAQ	KEQU	Thu, Jun 15, 2017	22.85	23.00	22.85	23.00
4778	NASDAQ	KEQU	Wed, Jun 14, 2017	22.95	23.05	22.85	23.00
4777	NASDAQ	KEQU	Tue, Jun 13, 2017	23.25	23.25	23.05	23.05
4776	NASDAQ	KEQU	Mon, Jun 12, 2017	23.00	23.00	22.85	22.85
4775	NASDAQ	KEQU	Fri, Jun 9, 2017	22.99	22.99	22.86	22.93
4774	NASDAQ	KEQU	Thu, Jun 8, 2017	22.95	22.95	22.95	22.95
4773	NASDAQ	KEQU	Wed, Jun 7, 2017	23.03	23.03	23.03	23.03
4772	NASDAQ	KEQU	Tue, Jun 6, 2017	22.95	23.17	22.95	23.17
4771	NASDAQ	KEQU	Mon, Jun 5, 2017	23.10	23.20	23.10	23.20
4770	NASDAQ	KEQU	Fri, Jun 2, 2017	22.95	23.20	22.95	23.20
4769	NASDAQ	KEQU	Thu, Jun 1, 2017	22.85	22.95	22.85	22.95
4768	NASDAQ	KEQU	Wed, May 31, 2017	23.20	23.23	22.85	22.95
4767	NASDAQ	KEQU	Tue, May 30, 2017	22.90	22.90	22.90	22.90
4766	NASDAQ	KEQU	Fri, May 26, 2017	22.85	23.25	22.85	23.25
4765	NASDAQ	KEQU	Thu, May 25, 2017	0.00	0.00	0.00	22.80
4764	NASDAQ	KEQU	Wed, May 24, 2017	23.01	23.01	22.80	22.80
4763	NASDAQ	KEQU	Tue, May 23, 2017	22.95	22.98	22.80	22.96
4762	NASDAQ	KEQU	Mon, May 22, 2017	22.84	22.85	22.84	22.85
4761	NASDAQ	KEQU	Fri, May 19, 2017	22.75	22.80	22.75	22.80
4760	NASDAQ	KEQU	Thu, May 18, 2017	0.00	0.00	0.00	23.07
4759	NASDAQ	KEQU	Wed, May 17, 2017	23.25	23.25	23.07	23.07
4758	NASDAQ	KEQU	Tue, May 16, 2017	23.25	23.25	23.24	23.24
4757	NASDAQ	KEQU	Mon, May 15, 2017	22.90	23.00	22.80	23.00
4756	NASDAQ	KEQU	Fri, May 12, 2017	22.90	22.90	22.90	22.90
4755	NASDAQ	KEQU	Thu, May 11, 2017	0.00	0.00	0.00	23.18
4754	NASDAQ	KEQU	Wed, May 10, 2017	23.17	23.18	23.17	23.18
4753	NASDAQ	KEQU	Tue, May 9, 2017	23.01	23.01	23.01	23.01
4752	NASDAQ	KEQU	Mon, May 8, 2017	23.20	23.20	23.00	23.00
4751	NASDAQ	KEQU	Fri, May 5, 2017	23.20	23.20	23.00	23.00
4750	NASDAQ	KEQU	Thu, May 4, 2017	22.85	23.10	22.85	23.10
4749	NASDAQ	KEQU	Wed, May 3, 2017	22.95	23.20	22.85	22.85
4748	NASDAQ	KEQU	Tue, May 2, 2017	22.86	23.25	22.86	23.25
4747	NASDAQ	KEQU	Mon, May 1, 2017	23.15	23.20	22.98	23.20
4746	NASDAQ	KEQU	Fri, Apr 28, 2017	22.95	22.95	22.90	22.90
4745	NASDAQ	KEQU	Thu, Apr 27, 2017	22.95	23.10	22.70	23.04
4744	NASDAQ	KEQU	Wed, Apr 26, 2017	22.80	22.95	22.80	22.95
4743	NASDAQ	KEQU	Tue, Apr 25, 2017	22.80	23.10	22.56	23.05
4742	NASDAQ	KEQU	Mon, Apr 24, 2017	22.75	23.05	22.75	23.05
4741	NASDAQ	KEQU	Fri, Apr 21, 2017	22.80	23.43	22.80	22.95
4740	NASDAQ	KEQU	Thu, Apr 20, 2017	22.65	22.95	22.63	22.80
4739	NASDAQ	KEQU	Wed, Apr 19, 2017	22.75	23.10	22.70	22.70
4738	NASDAQ	KEQU	Tue, Apr 18, 2017	22.75	23.00	22.50	22.65
4737	NASDAQ	KEQU	Mon, Apr 17, 2017	22.75	23.20	22.26	22.90
4736	NASDAQ	KEQU	Thu, Apr 13, 2017	22.50	23.20	22.50	22.75
4735	NASDAQ	KEQU	Wed, Apr 12, 2017	22.81	23.25	22.55	22.90
4734	NASDAQ	KEQU	Tue, Apr 11, 2017	22.75	22.75	22.50	22.50
4733	NASDAQ	KEQU	Mon, Apr 10, 2017	22.30	23.40	22.15	23.05
4732	NASDAQ	KEQU	Fri, Apr 7, 2017	22.20	22.60	22.14	22.60
4731	NASDAQ	KEQU	Thu, Apr 6, 2017	22.50	22.55	22.00	22.00
4730	NASDAQ	KEQU	Wed, Apr 5, 2017	22.65	22.73	22.60	22.60
4729	NASDAQ	KEQU	Tue, Apr 4, 2017	22.85	23.10	22.60	22.65
4728	NASDAQ	KEQU	Mon, Apr 3, 2017	22.85	23.15	22.60	23.00
4727	NASDAQ	KEQU	Fri, Mar 31, 2017	23.09	23.10	23.00	23.00
4726	NASDAQ	KEQU	Thu, Mar 30, 2017	23.05	23.15	23.00	23.10
4725	NASDAQ	KEQU	Wed, Mar 29, 2017	23.10	23.14	23.05	23.11
4724	NASDAQ	KEQU	Tue, Mar 28, 2017	23.05	23.40	23.05	23.40
4723	NASDAQ	KEQU	Mon, Mar 27, 2017	23.50	24.05	23.45	23.71
4722	NASDAQ	KEQU	Fri, Mar 24, 2017	23.05	23.20	23.05	23.20
4721	NASDAQ	KEQU	Thu, Mar 23, 2017	23.50	23.50	22.83	23.15
4720	NASDAQ	KEQU	Wed, Mar 22, 2017	23.75	24.00	23.01	23.40
4719	NASDAQ	KEQU	Tue, Mar 21, 2017	23.30	24.53	23.25	23.55
4718	NASDAQ	KEQU	Mon, Mar 20, 2017	23.01	23.30	23.01	23.30
4717	NASDAQ	KEQU	Fri, Mar 17, 2017	23.04	23.25	23.04	23.25
4716	NASDAQ	KEQU	Thu, Mar 16, 2017	23.15	23.45	23.00	23.00
4715	NASDAQ	KEQU	Wed, Mar 15, 2017	23.45	23.45	23.25	23.45
4714	NASDAQ	KEQU	Tue, Mar 14, 2017	22.85	23.40	22.85	23.25
4713	NASDAQ	KEQU	Mon, Mar 13, 2017	23.05	23.25	22.92	23.25
4712	NASDAQ	KEQU	Fri, Mar 10, 2017	23.70	23.70	22.75	22.85
4711	NASDAQ	KEQU	Thu, Mar 9, 2017	23.30	23.45	23.24	23.24
4710	NASDAQ	KEQU	Wed, Mar 8, 2017	23.90	23.90	23.05	23.30
4709	NASDAQ	KEQU	Tue, Mar 7, 2017	22.60	23.50	22.40	23.35
4708	NASDAQ	KEQU	Mon, Mar 6, 2017	22.10	22.35	21.55	22.10
4707	NASDAQ	KEQU	Fri, Mar 3, 2017	22.80	23.03	22.60	22.75
4706	NASDAQ	KEQU	Thu, Mar 2, 2017	23.04	23.04	22.75	22.75
4705	NASDAQ	KEQU	Wed, Mar 1, 2017	24.65	24.67	20.95	22.70
4704	NASDAQ	KEQU	Tue, Feb 28, 2017	25.45	25.45	24.90	25.25
4703	NASDAQ	KEQU	Mon, Feb 27, 2017	25.11	25.50	25.11	25.50
4702	NASDAQ	KEQU	Fri, Feb 24, 2017	24.95	25.45	24.95	25.45
4701	NASDAQ	KEQU	Thu, Feb 23, 2017	24.80	25.15	24.80	24.95
4700	NASDAQ	KEQU	Wed, Feb 22, 2017	25.45	25.50	24.95	25.50
4699	NASDAQ	KEQU	Tue, Feb 21, 2017	25.50	25.50	24.91	25.10
4698	NASDAQ	KEQU	Fri, Feb 17, 2017	25.50	25.50	25.35	25.35
4697	NASDAQ	KEQU	Thu, Feb 16, 2017	24.60	25.50	24.60	25.40
4696	NASDAQ	KEQU	Wed, Feb 15, 2017	24.88	24.88	24.88	24.88
4695	NASDAQ	KEQU	Tue, Feb 14, 2017	25.45	25.45	25.45	25.45
4694	NASDAQ	KEQU	Mon, Feb 13, 2017	25.25	25.25	24.80	24.80
4693	NASDAQ	KEQU	Fri, Feb 10, 2017	24.75	24.86	24.75	24.86
4692	NASDAQ	KEQU	Thu, Feb 9, 2017	24.18	24.18	24.18	24.18
4691	NASDAQ	KEQU	Wed, Feb 8, 2017	24.45	24.45	24.45	24.45
4690	NASDAQ	KEQU	Tue, Feb 7, 2017	24.95	25.45	23.85	25.45
4689	NASDAQ	KEQU	Mon, Feb 6, 2017	24.70	24.95	24.70	24.95
4688	NASDAQ	KEQU	Fri, Feb 3, 2017	23.95	25.47	23.95	24.65
4687	NASDAQ	KEQU	Thu, Feb 2, 2017	24.45	24.45	24.45	24.45
4686	NASDAQ	KEQU	Wed, Feb 1, 2017	24.55	24.55	23.98	24.25
4685	NASDAQ	KEQU	Tue, Jan 31, 2017	0.00	0.00	0.00	25.20
4684	NASDAQ	KEQU	Mon, Jan 30, 2017	25.30	25.30	25.20	25.20
4683	NASDAQ	KEQU	Fri, Jan 27, 2017	25.02	25.10	25.02	25.10
4682	NASDAQ	KEQU	Thu, Jan 26, 2017	24.75	24.75	24.75	24.75
4681	NASDAQ	KEQU	Wed, Jan 25, 2017	24.75	24.75	24.50	24.50
4680	NASDAQ	KEQU	Tue, Jan 24, 2017	24.76	24.76	24.76	24.76
4679	NASDAQ	KEQU	Mon, Jan 23, 2017	24.90	24.90	24.75	24.75
4678	NASDAQ	KEQU	Fri, Jan 20, 2017	24.95	24.95	24.46	24.55
4677	NASDAQ	KEQU	Thu, Jan 19, 2017	0.00	0.00	0.00	24.65
4676	NASDAQ	KEQU	Wed, Jan 18, 2017	25.40	25.40	24.60	24.65
4675	NASDAQ	KEQU	Tue, Jan 17, 2017	24.95	25.50	24.75	25.30
4674	NASDAQ	KEQU	Fri, Jan 13, 2017	0.00	0.00	0.00	24.95
4673	NASDAQ	KEQU	Thu, Jan 12, 2017	24.95	24.95	24.95	24.95
4672	NASDAQ	KEQU	Wed, Jan 11, 2017	0.00	0.00	0.00	25.00
4671	NASDAQ	KEQU	Tue, Jan 10, 2017	25.00	25.00	24.80	25.00
4670	NASDAQ	KEQU	Mon, Jan 9, 2017	25.40	25.45	25.05	25.05
4669	NASDAQ	KEQU	Fri, Jan 6, 2017	25.70	25.70	25.25	25.25
4668	NASDAQ	KEQU	Thu, Jan 5, 2017	25.40	25.40	24.80	24.80
4667	NASDAQ	KEQU	Wed, Jan 4, 2017	25.50	25.80	25.06	25.55
4666	NASDAQ	KEQU	Tue, Jan 3, 2017	24.00	25.15	23.95	24.60
4665	NASDAQ	KEQU	Fri, Dec 30, 2016	24.75	25.13	24.03	24.45
4664	NASDAQ	KEQU	Thu, Dec 29, 2016	25.34	25.34	24.95	24.95
4663	NASDAQ	KEQU	Wed, Dec 28, 2016	24.95	24.95	24.55	24.80
4662	NASDAQ	KEQU	Tue, Dec 27, 2016	25.25	25.25	24.85	24.86
4661	NASDAQ	KEQU	Fri, Dec 23, 2016	25.45	25.45	25.25	25.25
4660	NASDAQ	KEQU	Thu, Dec 22, 2016	25.10	25.38	24.55	24.55
4659	NASDAQ	KEQU	Wed, Dec 21, 2016	25.70	25.75	24.95	24.95
4658	NASDAQ	KEQU	Tue, Dec 20, 2016	25.45	25.80	25.05	25.55
4657	NASDAQ	KEQU	Mon, Dec 19, 2016	25.75	25.75	25.10	25.10
4656	NASDAQ	KEQU	Fri, Dec 16, 2016	25.55	25.80	25.05	25.35
4655	NASDAQ	KEQU	Thu, Dec 15, 2016	25.80	25.80	25.80	25.80
4654	NASDAQ	KEQU	Wed, Dec 14, 2016	25.80	25.80	25.01	25.65
4653	NASDAQ	KEQU	Tue, Dec 13, 2016	24.20	25.40	24.10	25.40
4652	NASDAQ	KEQU	Mon, Dec 12, 2016	25.90	25.90	24.05	24.85
4651	NASDAQ	KEQU	Fri, Dec 9, 2016	26.00	26.00	25.41	25.80
4650	NASDAQ	KEQU	Thu, Dec 8, 2016	25.40	26.25	25.40	25.80
4649	NASDAQ	KEQU	Wed, Dec 7, 2016	26.15	27.60	25.55	25.55
4648	NASDAQ	KEQU	Tue, Dec 6, 2016	24.39	24.95	24.00	24.90
4647	NASDAQ	KEQU	Mon, Dec 5, 2016	24.85	24.85	24.35	24.50
4646	NASDAQ	KEQU	Fri, Dec 2, 2016	24.51	25.58	24.51	24.75
4645	NASDAQ	KEQU	Thu, Dec 1, 2016	24.35	24.35	24.35	24.35
4644	NASDAQ	KEQU	Wed, Nov 30, 2016	24.25	24.50	24.25	24.50
4643	NASDAQ	KEQU	Tue, Nov 29, 2016	24.30	24.47	23.98	24.10
4642	NASDAQ	KEQU	Mon, Nov 28, 2016	23.70	24.40	23.70	24.30
4641	NASDAQ	KEQU	Fri, Nov 25, 2016	23.35	23.58	23.30	23.55
4640	NASDAQ	KEQU	Wed, Nov 23, 2016	23.25	23.35	23.20	23.35
4639	NASDAQ	KEQU	Tue, Nov 22, 2016	23.75	23.75	22.70	23.10
4638	NASDAQ	KEQU	Mon, Nov 21, 2016	22.65	23.80	22.65	23.70
4637	NASDAQ	KEQU	Fri, Nov 18, 2016	22.75	23.00	22.70	22.80
4636	NASDAQ	KEQU	Thu, Nov 17, 2016	22.15	22.79	22.15	22.74
4635	NASDAQ	KEQU	Wed, Nov 16, 2016	22.05	22.15	22.05	22.15
4634	NASDAQ	KEQU	Tue, Nov 15, 2016	22.38	22.50	22.03	22.40
4633	NASDAQ	KEQU	Mon, Nov 14, 2016	23.01	23.01	21.80	22.10
4632	NASDAQ	KEQU	Fri, Nov 11, 2016	0.00	0.00	0.00	22.00
4631	NASDAQ	KEQU	Thu, Nov 10, 2016	21.40	22.14	21.40	22.00
4630	NASDAQ	KEQU	Wed, Nov 9, 2016	22.20	22.25	22.05	22.05
4629	NASDAQ	KEQU	Tue, Nov 8, 2016	22.20	22.40	22.05	22.10
4628	NASDAQ	KEQU	Mon, Nov 7, 2016	22.00	23.05	22.00	22.60
4627	NASDAQ	KEQU	Fri, Nov 4, 2016	21.45	21.65	21.20	21.40
4626	NASDAQ	KEQU	Thu, Nov 3, 2016	21.75	21.75	21.75	21.75
4625	NASDAQ	KEQU	Wed, Nov 2, 2016	21.75	21.75	21.75	21.75
4624	NASDAQ	KEQU	Tue, Nov 1, 2016	21.81	21.81	21.81	21.81
4623	NASDAQ	KEQU	Mon, Oct 31, 2016	0.00	0.00	0.00	22.36
4622	NASDAQ	KEQU	Fri, Oct 28, 2016	21.96	22.40	21.57	22.36
4621	NASDAQ	KEQU	Thu, Oct 27, 2016	21.80	21.80	21.80	21.80
4620	NASDAQ	KEQU	Wed, Oct 26, 2016	0.00	0.00	0.00	22.44
4619	NASDAQ	KEQU	Tue, Oct 25, 2016	21.90	22.50	21.88	22.44
4618	NASDAQ	KEQU	Mon, Oct 24, 2016	21.76	21.92	21.76	21.92
4617	NASDAQ	KEQU	Fri, Oct 21, 2016	0.00	0.00	0.00	22.18
4616	NASDAQ	KEQU	Thu, Oct 20, 2016	22.30	22.62	22.18	22.18
4615	NASDAQ	KEQU	Wed, Oct 19, 2016	22.49	23.76	22.49	22.51
4614	NASDAQ	KEQU	Tue, Oct 18, 2016	22.24	22.90	21.82	22.24
4613	NASDAQ	KEQU	Mon, Oct 17, 2016	22.13	22.26	21.09	21.80
4612	NASDAQ	KEQU	Fri, Oct 14, 2016	23.07	23.26	22.82	22.94
4611	NASDAQ	KEQU	Thu, Oct 13, 2016	0.00	0.00	0.00	23.47
4610	NASDAQ	KEQU	Wed, Oct 12, 2016	23.47	23.47	23.47	23.47
4609	NASDAQ	KEQU	Tue, Oct 11, 2016	23.39	23.83	23.16	23.47
4608	NASDAQ	KEQU	Mon, Oct 10, 2016	23.31	24.06	23.17	23.78
4607	NASDAQ	KEQU	Fri, Oct 7, 2016	22.49	23.65	22.49	23.41
4606	NASDAQ	KEQU	Thu, Oct 6, 2016	22.80	23.14	22.06	22.89
4605	NASDAQ	KEQU	Wed, Oct 5, 2016	22.48	23.23	22.48	23.03
4604	NASDAQ	KEQU	Tue, Oct 4, 2016	23.69	23.69	22.41	22.57
4603	NASDAQ	KEQU	Mon, Oct 3, 2016	23.60	23.76	21.25	23.01
4602	NASDAQ	KEQU	Fri, Sep 30, 2016	23.98	24.28	23.63	23.83
4601	NASDAQ	KEQU	Thu, Sep 29, 2016	24.30	24.40	23.71	23.99
4600	NASDAQ	KEQU	Wed, Sep 28, 2016	23.99	24.22	23.72	24.17
4599	NASDAQ	KEQU	Tue, Sep 27, 2016	24.31	24.31	23.70	23.85
4598	NASDAQ	KEQU	Mon, Sep 26, 2016	24.06	24.36	23.81	24.07
4597	NASDAQ	KEQU	Fri, Sep 23, 2016	24.07	25.31	24.05	24.14
4596	NASDAQ	KEQU	Thu, Sep 22, 2016	24.03	24.69	24.01	24.01
4595	NASDAQ	KEQU	Wed, Sep 21, 2016	24.88	24.88	23.91	24.18
4594	NASDAQ	KEQU	Tue, Sep 20, 2016	24.25	24.92	24.25	24.55
4593	NASDAQ	KEQU	Mon, Sep 19, 2016	25.04	25.72	23.01	23.91
4592	NASDAQ	KEQU	Fri, Sep 16, 2016	24.55	25.18	24.55	24.83
4591	NASDAQ	KEQU	Thu, Sep 15, 2016	24.91	25.31	23.90	25.31
4590	NASDAQ	KEQU	Wed, Sep 14, 2016	25.31	25.86	24.79	25.25
4589	NASDAQ	KEQU	Tue, Sep 13, 2016	26.00	26.11	25.09	25.45
4588	NASDAQ	KEQU	Mon, Sep 12, 2016	25.31	26.11	24.89	25.95
4587	NASDAQ	KEQU	Fri, Sep 9, 2016	25.26	25.44	24.96	25.41
4586	NASDAQ	KEQU	Thu, Sep 8, 2016	25.65	25.65	24.55	25.23
4585	NASDAQ	KEQU	Wed, Sep 7, 2016	25.92	26.83	25.53	25.90
4584	NASDAQ	KEQU	Tue, Sep 6, 2016	26.31	26.60	25.49	25.80
4583	NASDAQ	KEQU	Fri, Sep 2, 2016	24.66	25.92	24.47	25.92
4582	NASDAQ	KEQU	Thu, Sep 1, 2016	23.84	24.53	23.37	24.45
4581	NASDAQ	KEQU	Wed, Aug 31, 2016	23.00	25.13	22.11	23.65
4580	NASDAQ	KEQU	Tue, Aug 30, 2016	22.75	22.75	22.01	22.42
4579	NASDAQ	KEQU	Mon, Aug 29, 2016	22.11	22.74	22.11	22.68
4578	NASDAQ	KEQU	Fri, Aug 26, 2016	22.25	22.25	21.96	22.10
4577	NASDAQ	KEQU	Thu, Aug 25, 2016	22.54	22.67	21.88	22.02
4576	NASDAQ	KEQU	Wed, Aug 24, 2016	21.91	22.47	21.86	22.47
4575	NASDAQ	KEQU	Tue, Aug 23, 2016	21.97	22.25	21.97	22.16
4574	NASDAQ	KEQU	Mon, Aug 22, 2016	21.64	22.09	21.64	21.72
4573	NASDAQ	KEQU	Fri, Aug 19, 2016	21.51	21.91	21.51	21.88
4572	NASDAQ	KEQU	Thu, Aug 18, 2016	21.41	21.59	21.41	21.46
4571	NASDAQ	KEQU	Wed, Aug 17, 2016	21.39	21.63	21.39	21.62
4570	NASDAQ	KEQU	Tue, Aug 16, 2016	21.65	21.65	21.37	21.65
4569	NASDAQ	KEQU	Mon, Aug 15, 2016	21.18	21.72	21.18	21.66
4568	NASDAQ	KEQU	Fri, Aug 12, 2016	22.09	22.09	21.30	21.30
4567	NASDAQ	KEQU	Thu, Aug 11, 2016	22.09	22.22	21.70	21.72
4566	NASDAQ	KEQU	Wed, Aug 10, 2016	21.90	22.20	21.85	22.07
4565	NASDAQ	KEQU	Tue, Aug 9, 2016	21.78	22.26	21.78	22.20
4564	NASDAQ	KEQU	Mon, Aug 8, 2016	22.20	22.20	21.44	21.90
4563	NASDAQ	KEQU	Fri, Aug 5, 2016	22.20	22.25	21.10	22.25
4562	NASDAQ	KEQU	Thu, Aug 4, 2016	21.29	22.27	21.27	22.23
4561	NASDAQ	KEQU	Wed, Aug 3, 2016	20.90	20.90	20.73	20.73
4560	NASDAQ	KEQU	Tue, Aug 2, 2016	20.95	21.00	20.80	20.85
4559	NASDAQ	KEQU	Mon, Aug 1, 2016	21.00	21.00	20.68	20.78
4558	NASDAQ	KEQU	Fri, Jul 29, 2016	20.25	20.80	20.13	20.25
4557	NASDAQ	KEQU	Thu, Jul 28, 2016	20.00	20.89	19.87	20.02
4556	NASDAQ	KEQU	Wed, Jul 27, 2016	19.77	20.00	19.64	19.97
4555	NASDAQ	KEQU	Tue, Jul 26, 2016	19.52	19.99	19.27	19.99
4554	NASDAQ	KEQU	Mon, Jul 25, 2016	19.50	19.91	19.30	19.91
4553	NASDAQ	KEQU	Fri, Jul 22, 2016	19.46	19.50	19.33	19.49
4552	NASDAQ	KEQU	Thu, Jul 21, 2016	19.25	19.26	19.22	19.26
4551	NASDAQ	KEQU	Wed, Jul 20, 2016	19.26	19.26	19.07	19.09
4550	NASDAQ	KEQU	Tue, Jul 19, 2016	19.28	19.28	19.07	19.23
4549	NASDAQ	KEQU	Mon, Jul 18, 2016	19.50	19.50	19.07	19.07
4548	NASDAQ	KEQU	Fri, Jul 15, 2016	19.74	19.74	19.13	19.45
4547	NASDAQ	KEQU	Thu, Jul 14, 2016	19.00	19.73	19.00	19.73
4546	NASDAQ	KEQU	Wed, Jul 13, 2016	19.74	19.74	19.49	19.49
4545	NASDAQ	KEQU	Tue, Jul 12, 2016	19.73	19.74	19.04	19.50
4544	NASDAQ	KEQU	Mon, Jul 11, 2016	19.00	19.72	18.85	19.50
4543	NASDAQ	KEQU	Fri, Jul 8, 2016	18.99	18.99	18.93	18.96
4542	NASDAQ	KEQU	Thu, Jul 7, 2016	18.78	18.99	18.78	18.95
4541	NASDAQ	KEQU	Wed, Jul 6, 2016	18.99	18.99	18.85	18.85
4540	NASDAQ	KEQU	Tue, Jul 5, 2016	18.85	18.99	18.75	18.99
4539	NASDAQ	KEQU	Fri, Jul 1, 2016	18.88	19.00	18.88	18.93
4538	NASDAQ	KEQU	Thu, Jun 30, 2016	18.82	18.98	18.82	18.88
4537	NASDAQ	KEQU	Wed, Jun 29, 2016	18.89	19.00	18.78	18.78
4536	NASDAQ	KEQU	Tue, Jun 28, 2016	19.00	19.09	18.75	19.00
4535	NASDAQ	KEQU	Mon, Jun 27, 2016	19.11	19.11	18.75	18.98
4534	NASDAQ	KEQU	Fri, Jun 24, 2016	19.00	19.12	18.75	19.09
4533	NASDAQ	KEQU	Thu, Jun 23, 2016	18.75	19.15	18.60	19.12
4532	NASDAQ	KEQU	Wed, Jun 22, 2016	18.15	19.35	18.15	18.47
4531	NASDAQ	KEQU	Tue, Jun 21, 2016	16.95	17.00	16.70	16.94
4530	NASDAQ	KEQU	Mon, Jun 20, 2016	16.70	17.00	16.67	16.93
4529	NASDAQ	KEQU	Fri, Jun 17, 2016	16.47	16.70	16.47	16.70
4528	NASDAQ	KEQU	Thu, Jun 16, 2016	16.45	16.45	16.45	16.45
4527	NASDAQ	KEQU	Wed, Jun 15, 2016	16.58	16.58	16.58	16.58
4526	NASDAQ	KEQU	Tue, Jun 14, 2016	16.58	16.58	16.58	16.58
4525	NASDAQ	KEQU	Mon, Jun 13, 2016	16.51	17.25	16.51	16.58
4524	NASDAQ	KEQU	Fri, Jun 10, 2016	17.07	17.18	16.38	16.38
4523	NASDAQ	KEQU	Thu, Jun 9, 2016	17.05	17.05	17.05	17.05
4522	NASDAQ	KEQU	Wed, Jun 8, 2016	17.01	17.09	16.72	17.05
4521	NASDAQ	KEQU	Tue, Jun 7, 2016	16.99	17.00	16.99	17.00
4520	NASDAQ	KEQU	Mon, Jun 6, 2016	17.00	17.00	16.81	16.85
4519	NASDAQ	KEQU	Fri, Jun 3, 2016	16.69	16.96	16.69	16.96
4518	NASDAQ	KEQU	Thu, Jun 2, 2016	17.27	17.27	16.63	16.63
4517	NASDAQ	KEQU	Wed, Jun 1, 2016	16.66	16.70	16.50	16.50
4516	NASDAQ	KEQU	Tue, May 31, 2016	16.62	16.62	16.62	16.62
4515	NASDAQ	KEQU	Fri, May 27, 2016	16.70	16.70	16.64	16.64
4514	NASDAQ	KEQU	Thu, May 26, 2016	16.38	16.65	16.38	16.65
4513	NASDAQ	KEQU	Wed, May 25, 2016	16.55	16.55	16.55	16.55
4512	NASDAQ	KEQU	Tue, May 24, 2016	16.47	16.55	16.47	16.55
4511	NASDAQ	KEQU	Mon, May 23, 2016	16.44	16.44	16.37	16.37
4510	NASDAQ	KEQU	Fri, May 20, 2016	16.68	16.68	16.43	16.43
4509	NASDAQ	KEQU	Thu, May 19, 2016	16.66	16.70	16.43	16.43
4508	NASDAQ	KEQU	Wed, May 18, 2016	16.58	16.67	16.46	16.67
4507	NASDAQ	KEQU	Tue, May 17, 2016	16.53	16.56	16.36	16.36
4506	NASDAQ	KEQU	Mon, May 16, 2016	16.60	16.60	16.56	16.56
4505	NASDAQ	KEQU	Fri, May 13, 2016	16.60	16.60	16.60	16.60
4504	NASDAQ	KEQU	Thu, May 12, 2016	16.69	16.69	16.27	16.34
4503	NASDAQ	KEQU	Wed, May 11, 2016	16.53	16.53	16.53	16.53
4502	NASDAQ	KEQU	Tue, May 10, 2016	16.48	16.50	16.48	16.50
4501	NASDAQ	KEQU	Mon, May 9, 2016	16.20	16.37	16.20	16.26
4500	NASDAQ	KEQU	Fri, May 6, 2016	16.33	16.50	16.25	16.30
4499	NASDAQ	KEQU	Thu, May 5, 2016	16.35	16.50	16.30	16.50
4498	NASDAQ	KEQU	Wed, May 4, 2016	16.38	16.38	16.38	16.38
4497	NASDAQ	KEQU	Tue, May 3, 2016	16.50	16.77	16.50	16.77
4496	NASDAQ	KEQU	Mon, May 2, 2016	16.75	16.75	16.75	16.75
4495	NASDAQ	KEQU	Fri, Apr 29, 2016	16.72	16.72	16.72	16.72
4494	NASDAQ	KEQU	Thu, Apr 28, 2016	16.43	16.72	16.43	16.72
4493	NASDAQ	KEQU	Wed, Apr 27, 2016	16.44	16.44	16.37	16.41
4492	NASDAQ	KEQU	Tue, Apr 26, 2016	16.45	16.45	16.45	16.45
4491	NASDAQ	KEQU	Mon, Apr 25, 2016	16.34	16.45	16.31	16.45
4490	NASDAQ	KEQU	Fri, Apr 22, 2016	16.50	16.50	16.30	16.38
4489	NASDAQ	KEQU	Thu, Apr 21, 2016	16.40	16.41	16.26	16.40
4488	NASDAQ	KEQU	Wed, Apr 20, 2016	16.40	16.50	16.38	16.38
4487	NASDAQ	KEQU	Tue, Apr 19, 2016	16.39	16.39	16.39	16.39
4486	NASDAQ	KEQU	Mon, Apr 18, 2016	16.57	16.57	16.30	16.39
4485	NASDAQ	KEQU	Fri, Apr 15, 2016	16.60	16.75	16.52	16.52
4484	NASDAQ	KEQU	Thu, Apr 14, 2016	16.82	16.82	16.75	16.75
4483	NASDAQ	KEQU	Wed, Apr 13, 2016	16.59	16.95	16.58	16.95
4482	NASDAQ	KEQU	Tue, Apr 12, 2016	16.81	16.95	16.81	16.95
4481	NASDAQ	KEQU	Mon, Apr 11, 2016	16.78	16.80	16.68	16.80
4480	NASDAQ	KEQU	Fri, Apr 8, 2016	16.66	16.66	16.52	16.56
4479	NASDAQ	KEQU	Thu, Apr 7, 2016	16.76	16.76	16.57	16.57
4478	NASDAQ	KEQU	Wed, Apr 6, 2016	16.78	16.78	16.78	16.78
4477	NASDAQ	KEQU	Tue, Apr 5, 2016	16.58	16.58	16.58	16.75
4476	NASDAQ	KEQU	Mon, Apr 4, 2016	16.58	16.81	16.56	16.58
4475	NASDAQ	KEQU	Fri, Apr 1, 2016	16.65	16.65	16.65	16.65
4474	NASDAQ	KEQU	Thu, Mar 31, 2016	16.68	16.85	16.68	16.95
4473	NASDAQ	KEQU	Wed, Mar 30, 2016	16.60	16.60	16.60	16.60
4472	NASDAQ	KEQU	Tue, Mar 29, 2016	16.82	16.82	16.60	16.60
4471	NASDAQ	KEQU	Mon, Mar 28, 2016	16.60	16.60	16.60	16.60
4470	NASDAQ	KEQU	Thu, Mar 24, 2016	17.00	17.00	17.00	16.60
4469	NASDAQ	KEQU	Wed, Mar 23, 2016	17.00	17.00	17.00	17.00
4468	NASDAQ	KEQU	Tue, Mar 22, 2016	0.00	0.00	0.00	17.00
4467	NASDAQ	KEQU	Mon, Mar 21, 2016	17.00	17.00	17.00	17.00
4466	NASDAQ	KEQU	Fri, Mar 18, 2016	17.00	17.00	17.00	17.00
4465	NASDAQ	KEQU	Thu, Mar 17, 2016	17.00	17.00	17.00	17.00
4464	NASDAQ	KEQU	Wed, Mar 16, 2016	0.00	0.00	0.00	16.99
4463	NASDAQ	KEQU	Tue, Mar 15, 2016	16.99	16.99	16.99	16.99
4462	NASDAQ	KEQU	Mon, Mar 14, 2016	17.02	17.02	16.99	16.99
4461	NASDAQ	KEQU	Fri, Mar 11, 2016	17.02	17.02	17.02	16.99
4460	NASDAQ	KEQU	Thu, Mar 10, 2016	17.11	17.14	17.02	17.14
4459	NASDAQ	KEQU	Wed, Mar 9, 2016	16.90	17.32	16.90	16.90
4458	NASDAQ	KEQU	Tue, Mar 8, 2016	17.08	17.08	17.08	17.08
4457	NASDAQ	KEQU	Mon, Mar 7, 2016	17.08	17.08	17.08	17.08
4456	NASDAQ	KEQU	Fri, Mar 4, 2016	16.85	16.85	16.85	17.05
4455	NASDAQ	KEQU	Thu, Mar 3, 2016	16.65	16.65	16.65	16.79
4454	NASDAQ	KEQU	Wed, Mar 2, 2016	16.70	17.25	16.58	17.25
4453	NASDAQ	KEQU	Tue, Mar 1, 2016	16.25	16.25	16.25	16.25
4452	NASDAQ	KEQU	Mon, Feb 29, 2016	16.43	16.54	16.30	16.31
4451	NASDAQ	KEQU	Fri, Feb 26, 2016	16.22	16.56	16.22	16.56
4450	NASDAQ	KEQU	Thu, Feb 25, 2016	16.78	16.78	16.64	16.64
4449	NASDAQ	KEQU	Wed, Feb 24, 2016	16.20	16.20	16.20	16.20
4448	NASDAQ	KEQU	Tue, Feb 23, 2016	16.20	16.20	16.20	16.20
4447	NASDAQ	KEQU	Mon, Feb 22, 2016	16.20	16.20	16.20	16.20
4446	NASDAQ	KEQU	Fri, Feb 19, 2016	16.25	16.54	16.20	16.20
4445	NASDAQ	KEQU	Thu, Feb 18, 2016	16.27	16.60	16.25	16.25
4444	NASDAQ	KEQU	Wed, Feb 17, 2016	16.25	16.79	16.25	16.79
4443	NASDAQ	KEQU	Tue, Feb 16, 2016	16.60	16.60	16.60	16.60
4442	NASDAQ	KEQU	Fri, Feb 12, 2016	16.60	16.60	16.60	16.60
4441	NASDAQ	KEQU	Thu, Feb 11, 2016	16.32	16.49	16.25	16.25
4440	NASDAQ	KEQU	Wed, Feb 10, 2016	16.90	16.90	16.90	16.90
4439	NASDAQ	KEQU	Tue, Feb 9, 2016	16.26	16.90	16.26	16.90
4438	NASDAQ	KEQU	Mon, Feb 8, 2016	16.32	16.32	16.32	16.32
4437	NASDAQ	KEQU	Fri, Feb 5, 2016	16.19	16.32	16.17	16.32
4436	NASDAQ	KEQU	Thu, Feb 4, 2016	16.25	16.25	16.10	16.15
4435	NASDAQ	KEQU	Wed, Feb 3, 2016	16.52	16.52	16.52	16.52
4434	NASDAQ	KEQU	Tue, Feb 2, 2016	16.47	16.56	16.36	16.52
4433	NASDAQ	KEQU	Mon, Feb 1, 2016	16.84	16.84	16.84	16.84
4432	NASDAQ	KEQU	Fri, Jan 29, 2016	16.45	16.93	16.45	16.84
4431	NASDAQ	KEQU	Thu, Jan 28, 2016	16.48	16.48	16.48	16.48
4430	NASDAQ	KEQU	Wed, Jan 27, 2016	16.45	16.45	16.45	16.45
4429	NASDAQ	KEQU	Tue, Jan 26, 2016	16.48	16.48	16.48	16.48
4428	NASDAQ	KEQU	Mon, Jan 25, 2016	16.90	16.90	16.90	16.90
4427	NASDAQ	KEQU	Fri, Jan 22, 2016	16.62	16.62	16.62	16.62
4426	NASDAQ	KEQU	Thu, Jan 21, 2016	17.43	17.43	16.20	16.57
4425	NASDAQ	KEQU	Wed, Jan 20, 2016	16.55	17.30	15.82	16.89
4424	NASDAQ	KEQU	Tue, Jan 19, 2016	17.65	17.65	17.07	17.35
4423	NASDAQ	KEQU	Fri, Jan 15, 2016	17.27	17.70	17.07	17.11
4422	NASDAQ	KEQU	Thu, Jan 14, 2016	17.45	17.51	17.39	17.51
4421	NASDAQ	KEQU	Wed, Jan 13, 2016	16.77	17.80	16.77	17.51
4420	NASDAQ	KEQU	Tue, Jan 12, 2016	16.65	16.91	16.62	16.90
4419	NASDAQ	KEQU	Mon, Jan 11, 2016	16.81	16.97	16.68	16.69
4418	NASDAQ	KEQU	Fri, Jan 8, 2016	16.59	17.53	16.59	16.64
4417	NASDAQ	KEQU	Thu, Jan 7, 2016	17.40	17.40	16.56	16.70
4416	NASDAQ	KEQU	Wed, Jan 6, 2016	16.73	17.58	16.66	16.73
4415	NASDAQ	KEQU	Tue, Jan 5, 2016	17.20	18.08	17.10	17.10
4414	NASDAQ	KEQU	Mon, Jan 4, 2016	17.53	18.35	17.35	17.51
4413	NASDAQ	KEQU	Thu, Dec 31, 2015	17.50	18.25	17.50	17.79
4412	NASDAQ	KEQU	Wed, Dec 30, 2015	17.20	17.84	16.56	17.84
4411	NASDAQ	KEQU	Tue, Dec 29, 2015	16.84	17.40	16.52	16.98
4410	NASDAQ	KEQU	Mon, Dec 28, 2015	16.86	16.86	16.82	16.83
4409	NASDAQ	KEQU	Thu, Dec 24, 2015	17.40	17.40	17.06	17.06
4408	NASDAQ	KEQU	Wed, Dec 23, 2015	17.30	17.30	17.28	17.28
4407	NASDAQ	KEQU	Tue, Dec 22, 2015	17.55	17.75	17.10	17.54
4406	NASDAQ	KEQU	Mon, Dec 21, 2015	17.22	17.67	17.22	17.47
4405	NASDAQ	KEQU	Fri, Dec 18, 2015	16.84	17.62	16.80	17.40
4404	NASDAQ	KEQU	Thu, Dec 17, 2015	17.08	17.65	16.84	17.25
4403	NASDAQ	KEQU	Wed, Dec 16, 2015	16.92	17.74	16.84	17.25
4402	NASDAQ	KEQU	Tue, Dec 15, 2015	17.04	17.59	17.03	17.45
4401	NASDAQ	KEQU	Mon, Dec 14, 2015	17.75	17.75	17.75	17.75
4400	NASDAQ	KEQU	Thu, Dec 10, 2015	17.04	17.94	17.03	17.75
4399	NASDAQ	KEQU	Wed, Dec 9, 2015	16.80	18.00	16.80	17.50
4398	NASDAQ	KEQU	Tue, Dec 8, 2015	17.00	17.04	17.00	17.04
4397	NASDAQ	KEQU	Mon, Dec 7, 2015	16.99	16.99	16.99	16.99
4396	NASDAQ	KEQU	Fri, Dec 4, 2015	16.81	16.81	16.81	16.81
4395	NASDAQ	KEQU	Tue, Dec 1, 2015	17.36	17.36	17.36	17.36
4394	NASDAQ	KEQU	Mon, Nov 30, 2015	17.44	17.44	17.44	17.44
4393	NASDAQ	KEQU	Fri, Nov 27, 2015	16.52	16.86	16.52	16.86
4392	NASDAQ	KEQU	Wed, Nov 25, 2015	17.21	17.25	17.21	17.25
4391	NASDAQ	KEQU	Tue, Nov 24, 2015	16.64	17.00	16.50	16.92
4390	NASDAQ	KEQU	Mon, Nov 23, 2015	16.84	17.01	16.84	17.00
4389	NASDAQ	KEQU	Fri, Nov 20, 2015	16.70	16.70	16.70	16.70
4388	NASDAQ	KEQU	Wed, Nov 18, 2015	16.72	16.90	16.51	16.51
4387	NASDAQ	KEQU	Tue, Nov 17, 2015	16.89	16.89	16.66	16.66
4386	NASDAQ	KEQU	Mon, Nov 16, 2015	16.58	16.58	16.58	16.58
4385	NASDAQ	KEQU	Thu, Nov 12, 2015	16.42	16.63	16.41	16.50
4384	NASDAQ	KEQU	Wed, Nov 11, 2015	16.44	16.89	16.40	16.76
4383	NASDAQ	KEQU	Tue, Nov 10, 2015	16.65	16.92	16.65	16.92
4382	NASDAQ	KEQU	Mon, Nov 9, 2015	16.70	16.70	16.65	16.65
4381	NASDAQ	KEQU	Fri, Nov 6, 2015	16.67	16.67	16.67	16.67
4380	NASDAQ	KEQU	Thu, Nov 5, 2015	16.65	16.93	16.65	16.92
4379	NASDAQ	KEQU	Tue, Nov 3, 2015	16.68	16.68	16.67	16.68
4378	NASDAQ	KEQU	Mon, Nov 2, 2015	16.57	16.95	16.57	16.71
4377	NASDAQ	KEQU	Fri, Oct 30, 2015	16.63	16.92	16.57	16.66
4376	NASDAQ	KEQU	Wed, Oct 28, 2015	16.98	16.98	16.98	16.98
4375	NASDAQ	KEQU	Tue, Oct 27, 2015	16.56	16.56	16.56	16.56
4374	NASDAQ	KEQU	Mon, Oct 26, 2015	16.70	16.94	16.70	16.94
4373	NASDAQ	KEQU	Fri, Oct 23, 2015	16.68	16.89	16.68	16.89
4372	NASDAQ	KEQU	Thu, Oct 22, 2015	16.62	16.62	16.62	16.62
4371	NASDAQ	KEQU	Mon, Oct 19, 2015	16.45	16.45	16.45	16.45
4370	NASDAQ	KEQU	Fri, Oct 16, 2015	16.52	16.75	16.52	16.73
4369	NASDAQ	KEQU	Thu, Oct 15, 2015	16.72	16.75	16.72	16.72
4368	NASDAQ	KEQU	Tue, Oct 13, 2015	16.45	16.51	16.45	16.50
4367	NASDAQ	KEQU	Mon, Oct 12, 2015	16.42	16.42	16.42	16.42
4366	NASDAQ	KEQU	Fri, Oct 9, 2015	16.53	16.53	16.50	16.50
4365	NASDAQ	KEQU	Wed, Oct 7, 2015	16.58	16.77	16.50	16.76
4364	NASDAQ	KEQU	Mon, Oct 5, 2015	16.48	16.48	16.48	16.48
4363	NASDAQ	KEQU	Fri, Oct 2, 2015	16.38	16.40	16.36	16.40
4362	NASDAQ	KEQU	Thu, Oct 1, 2015	16.40	16.40	16.40	16.40
4361	NASDAQ	KEQU	Wed, Sep 30, 2015	16.26	16.35	16.26	16.35
4360	NASDAQ	KEQU	Mon, Sep 28, 2015	16.26	16.26	16.26	16.26
4359	NASDAQ	KEQU	Fri, Sep 25, 2015	16.35	16.75	16.27	16.27
4358	NASDAQ	KEQU	Thu, Sep 24, 2015	16.36	16.55	16.36	16.39
4357	NASDAQ	KEQU	Wed, Sep 23, 2015	16.61	16.61	16.50	16.59
4356	NASDAQ	KEQU	Tue, Sep 22, 2015	16.76	16.77	16.76	16.77
4355	NASDAQ	KEQU	Mon, Sep 21, 2015	16.72	16.79	16.55	16.61
4354	NASDAQ	KEQU	Fri, Sep 18, 2015	16.50	16.80	16.50	16.79
4353	NASDAQ	KEQU	Thu, Sep 17, 2015	16.50	16.58	16.50	16.58
4352	NASDAQ	KEQU	Wed, Sep 16, 2015	16.50	16.50	16.50	16.50
4351	NASDAQ	KEQU	Tue, Sep 15, 2015	16.42	16.50	16.42	16.50
4350	NASDAQ	KEQU	Fri, Sep 11, 2015	16.38	16.53	16.36	16.51
4349	NASDAQ	KEQU	Thu, Sep 10, 2015	16.26	16.50	16.23	16.50
4348	NASDAQ	KEQU	Wed, Sep 9, 2015	16.60	16.60	16.28	16.28
4347	NASDAQ	KEQU	Tue, Sep 8, 2015	16.77	16.77	16.55	16.55
4346	NASDAQ	KEQU	Thu, Sep 3, 2015	16.64	16.64	16.60	16.63
4345	NASDAQ	KEQU	Wed, Sep 2, 2015	16.61	16.83	16.60	16.64
4344	NASDAQ	KEQU	Tue, Sep 1, 2015	16.98	16.98	16.57	16.60
4343	NASDAQ	KEQU	Mon, Aug 31, 2015	16.80	17.00	16.77	17.00
4342	NASDAQ	KEQU	Fri, Aug 28, 2015	16.79	16.79	16.79	16.79
4341	NASDAQ	KEQU	Thu, Aug 27, 2015	17.01	17.25	17.01	17.25
4340	NASDAQ	KEQU	Wed, Aug 26, 2015	16.93	17.00	16.93	17.00
4339	NASDAQ	KEQU	Tue, Aug 25, 2015	16.70	16.70	16.60	16.60
4338	NASDAQ	KEQU	Mon, Aug 24, 2015	17.00	17.00	16.54	16.60
4337	NASDAQ	KEQU	Fri, Aug 21, 2015	17.30	17.30	17.30	17.30
4336	NASDAQ	KEQU	Thu, Aug 20, 2015	17.15	17.15	16.85	16.99
4335	NASDAQ	KEQU	Wed, Aug 19, 2015	17.09	17.22	17.09	17.22
4334	NASDAQ	KEQU	Tue, Aug 18, 2015	17.00	17.00	16.93	16.93
4333	NASDAQ	KEQU	Mon, Aug 17, 2015	16.92	17.30	16.92	17.00
4332	NASDAQ	KEQU	Fri, Aug 14, 2015	17.03	17.39	17.03	17.30
4331	NASDAQ	KEQU	Thu, Aug 13, 2015	17.29	17.30	17.29	17.30
4330	NASDAQ	KEQU	Wed, Aug 12, 2015	17.48	17.48	16.97	16.97
4329	NASDAQ	KEQU	Tue, Aug 11, 2015	17.00	17.00	17.00	17.00
4328	NASDAQ	KEQU	Mon, Aug 10, 2015	17.00	17.00	17.00	17.00
4327	NASDAQ	KEQU	Fri, Aug 7, 2015	17.16	17.39	16.98	17.00
4326	NASDAQ	KEQU	Thu, Aug 6, 2015	17.32	17.32	17.32	17.32
4325	NASDAQ	KEQU	Wed, Aug 5, 2015	16.87	16.87	16.87	16.87
4324	NASDAQ	KEQU	Tue, Aug 4, 2015	16.55	17.43	16.50	17.30
4323	NASDAQ	KEQU	Mon, Aug 3, 2015	16.55	17.12	16.55	16.60
4322	NASDAQ	KEQU	Thu, Jul 30, 2015	17.03	17.05	16.53	16.62
4321	NASDAQ	KEQU	Wed, Jul 29, 2015	16.50	16.61	16.50	16.61
4320	NASDAQ	KEQU	Tue, Jul 28, 2015	16.50	16.55	16.50	16.55
4319	NASDAQ	KEQU	Mon, Jul 27, 2015	16.35	16.59	16.29	16.50
4318	NASDAQ	KEQU	Fri, Jul 24, 2015	16.43	16.59	16.35	16.59
4317	NASDAQ	KEQU	Thu, Jul 23, 2015	16.65	16.65	16.54	16.54
4316	NASDAQ	KEQU	Wed, Jul 22, 2015	16.65	16.65	16.65	16.65
4315	NASDAQ	KEQU	Tue, Jul 21, 2015	16.99	16.99	16.95	16.95
4314	NASDAQ	KEQU	Mon, Jul 20, 2015	17.06	17.08	17.06	17.08
4313	NASDAQ	KEQU	Fri, Jul 17, 2015	16.85	17.24	16.85	17.24
4312	NASDAQ	KEQU	Thu, Jul 16, 2015	16.64	16.99	16.42	16.70
4311	NASDAQ	KEQU	Wed, Jul 15, 2015	16.65	17.05	16.52	17.03
4310	NASDAQ	KEQU	Tue, Jul 14, 2015	16.76	16.80	16.75	16.80
4309	NASDAQ	KEQU	Mon, Jul 13, 2015	16.52	16.92	16.47	16.91
4308	NASDAQ	KEQU	Fri, Jul 10, 2015	16.50	16.50	16.50	16.50
4307	NASDAQ	KEQU	Thu, Jul 9, 2015	16.72	17.20	16.71	17.04
4306	NASDAQ	KEQU	Wed, Jul 8, 2015	16.73	16.73	16.73	16.73
4305	NASDAQ	KEQU	Tue, Jul 7, 2015	16.99	16.99	16.99	16.99
4304	NASDAQ	KEQU	Mon, Jul 6, 2015	16.86	17.30	16.85	17.30
4303	NASDAQ	KEQU	Thu, Jul 2, 2015	17.25	17.30	17.09	17.30
4302	NASDAQ	KEQU	Wed, Jul 1, 2015	16.85	17.00	16.79	17.00
4301	NASDAQ	KEQU	Tue, Jun 30, 2015	16.65	16.90	16.44	16.90
4300	NASDAQ	KEQU	Mon, Jun 29, 2015	16.83	16.83	16.67	16.67
4299	NASDAQ	KEQU	Fri, Jun 26, 2015	16.50	16.68	16.36	16.41
4298	NASDAQ	KEQU	Thu, Jun 25, 2015	16.70	16.70	16.70	16.70
4297	NASDAQ	KEQU	Wed, Jun 24, 2015	15.83	16.57	15.50	16.50
4296	NASDAQ	KEQU	Tue, Jun 23, 2015	16.46	16.46	16.41	16.42
4295	NASDAQ	KEQU	Mon, Jun 22, 2015	16.52	16.80	16.42	16.48
4294	NASDAQ	KEQU	Fri, Jun 19, 2015	16.40	17.00	16.84	17.00
4293	NASDAQ	KEQU	Thu, Jun 18, 2015	16.35	16.80	16.50	16.50
4292	NASDAQ	KEQU	Wed, Jun 17, 2015	16.56	16.62	16.51	16.51
4291	NASDAQ	KEQU	Tue, Jun 16, 2015	16.95	16.98	16.79	16.79
4290	NASDAQ	KEQU	Mon, Jun 15, 2015	16.79	17.00	16.79	17.00
4289	NASDAQ	KEQU	Fri, Jun 12, 2015	16.41	16.41	16.41	16.41
4288	NASDAQ	KEQU	Wed, Jun 10, 2015	16.65	16.83	16.13	16.77
4287	NASDAQ	KEQU	Tue, Jun 9, 2015	16.54	16.86	16.35	16.65
4286	NASDAQ	KEQU	Mon, Jun 8, 2015	16.58	16.35	16.25	16.35
4285	NASDAQ	KEQU	Thu, Jun 4, 2015	16.80	16.80	16.58	16.58
4284	NASDAQ	KEQU	Wed, Jun 3, 2015	17.00	17.00	17.00	17.00
4283	NASDAQ	KEQU	Tue, Jun 2, 2015	16.49	16.51	16.49	16.51
4282	NASDAQ	KEQU	Mon, Jun 1, 2015	16.95	16.95	16.95	16.95
4281	NASDAQ	KEQU	Fri, May 29, 2015	16.60	16.87	16.50	16.65
4280	NASDAQ	KEQU	Wed, May 27, 2015	16.96	16.99	16.75	16.75
4279	NASDAQ	KEQU	Tue, May 26, 2015	17.00	17.00	16.54	16.54
4278	NASDAQ	KEQU	Fri, May 22, 2015	16.99	16.99	16.99	16.99
4277	NASDAQ	KEQU	Thu, May 21, 2015	17.28	17.04	17.00	17.00
4276	NASDAQ	KEQU	Wed, May 20, 2015	17.30	17.30	17.05	17.05
4275	NASDAQ	KEQU	Mon, May 18, 2015	17.10	17.48	17.06	17.06
4274	NASDAQ	KEQU	Tue, May 12, 2015	17.01	17.30	17.01	17.25
4273	NASDAQ	KEQU	Mon, May 11, 2015	17.34	17.50	17.50	17.50
4272	NASDAQ	KEQU	Fri, May 8, 2015	17.58	17.34	17.00	17.00
4271	NASDAQ	KEQU	Thu, May 7, 2015	17.47	17.47	17.47	17.47
4270	NASDAQ	KEQU	Wed, May 6, 2015	17.00	17.01	17.00	17.00
4269	NASDAQ	KEQU	Tue, May 5, 2015	16.50	17.62	16.89	16.89
4268	NASDAQ	KEQU	Mon, May 4, 2015	16.60	16.65	16.32	16.62
4267	NASDAQ	KEQU	Fri, May 1, 2015	16.23	16.65	15.96	16.65
4266	NASDAQ	KEQU	Thu, Apr 30, 2015	16.49	16.52	15.30	15.80
4265	NASDAQ	KEQU	Wed, Apr 29, 2015	16.54	16.54	16.41	16.41
4264	NASDAQ	KEQU	Tue, Apr 28, 2015	16.50	16.55	16.38	16.45
4263	NASDAQ	KEQU	Mon, Apr 27, 2015	16.41	16.53	16.41	16.53
4262	NASDAQ	KEQU	Fri, Apr 24, 2015	16.45	16.50	16.35	16.50
4261	NASDAQ	KEQU	Thu, Apr 23, 2015	16.36	16.65	16.31	16.40
4260	NASDAQ	KEQU	Wed, Apr 22, 2015	16.69	16.71	16.25	16.33
4259	NASDAQ	KEQU	Mon, Apr 20, 2015	17.09	17.09	16.81	16.85
4258	NASDAQ	KEQU	Fri, Apr 17, 2015	17.04	16.93	16.93	16.93
4257	NASDAQ	KEQU	Thu, Apr 16, 2015	17.16	17.16	16.60	16.98
4256	NASDAQ	KEQU	Tue, Apr 14, 2015	17.20	17.20	17.20	17.20
4255	NASDAQ	KEQU	Mon, Apr 13, 2015	17.24	17.32	16.56	16.63
4254	NASDAQ	KEQU	Fri, Apr 10, 2015	17.48	17.48	17.40	17.40
4253	NASDAQ	KEQU	Thu, Apr 9, 2015	17.49	17.50	17.41	17.41
4252	NASDAQ	KEQU	Wed, Apr 8, 2015	17.50	17.51	17.50	17.50
4251	NASDAQ	KEQU	Tue, Apr 7, 2015	17.42	17.42	17.40	17.40
4250	NASDAQ	KEQU	Wed, Apr 1, 2015	17.35	17.40	17.30	17.40
4249	NASDAQ	KEQU	Tue, Mar 31, 2015	17.82	17.51	17.35	17.51
4248	NASDAQ	KEQU	Mon, Mar 30, 2015	17.90	18.05	17.80	17.80
4247	NASDAQ	KEQU	Fri, Mar 27, 2015	17.77	18.10	17.55	17.90
4246	NASDAQ	KEQU	Thu, Mar 26, 2015	17.51	17.51	17.51	17.51
4245	NASDAQ	KEQU	Wed, Mar 25, 2015	17.77	17.72	17.51	17.54
4244	NASDAQ	KEQU	Tue, Mar 24, 2015	17.87	17.89	17.87	17.89
4243	NASDAQ	KEQU	Mon, Mar 23, 2015	17.76	17.99	17.50	17.54
4242	NASDAQ	KEQU	Fri, Mar 20, 2015	17.26	17.51	17.26	17.51
4241	NASDAQ	KEQU	Thu, Mar 19, 2015	17.22	17.25	17.25	17.25
4240	NASDAQ	KEQU	Tue, Mar 17, 2015	17.25	17.25	17.25	17.25
4239	NASDAQ	KEQU	Mon, Mar 16, 2015	17.26	17.46	16.98	17.44
4238	NASDAQ	KEQU	Fri, Mar 13, 2015	17.20	17.50	17.20	17.49
4237	NASDAQ	KEQU	Thu, Mar 12, 2015	16.95	17.02	16.95	17.01
4236	NASDAQ	KEQU	Wed, Mar 11, 2015	17.20	17.70	17.20	17.30
4235	NASDAQ	KEQU	Tue, Mar 10, 2015	18.00	18.00	17.34	17.34
4234	NASDAQ	KEQU	Mon, Mar 9, 2015	17.54	17.70	17.00	17.70
4233	NASDAQ	KEQU	Fri, Mar 6, 2015	17.56	17.89	16.98	16.98
4232	NASDAQ	KEQU	Thu, Mar 5, 2015	17.60	17.65	16.91	17.25
4231	NASDAQ	KEQU	Wed, Mar 4, 2015	18.27	18.27	16.65	17.65
4230	NASDAQ	KEQU	Tue, Mar 3, 2015	18.28	18.50	18.16	18.48
4229	NASDAQ	KEQU	Mon, Mar 2, 2015	18.20	18.47	18.20	18.20
4228	NASDAQ	KEQU	Fri, Feb 27, 2015	18.19	18.19	18.16	18.19
4227	NASDAQ	KEQU	Thu, Feb 26, 2015	18.16	18.40	18.13	18.40
4226	NASDAQ	KEQU	Wed, Feb 25, 2015	18.25	18.40	18.13	18.16
4225	NASDAQ	KEQU	Tue, Feb 24, 2015	18.25	18.08	18.08	18.08
4224	NASDAQ	KEQU	Mon, Feb 23, 2015	18.05	18.25	18.05	18.25
4223	NASDAQ	KEQU	Thu, Feb 19, 2015	17.84	17.84	17.84	17.84
4222	NASDAQ	KEQU	Wed, Feb 18, 2015	17.91	17.91	17.91	17.91
4221	NASDAQ	KEQU	Tue, Feb 17, 2015	17.65	18.05	17.65	18.05
4220	NASDAQ	KEQU	Fri, Feb 13, 2015	17.50	17.50	17.50	17.50
4219	NASDAQ	KEQU	Thu, Feb 12, 2015	18.22	18.22	17.62	17.62
4218	NASDAQ	KEQU	Tue, Feb 10, 2015	18.06	18.06	18.00	18.00
4217	NASDAQ	KEQU	Mon, Feb 9, 2015	18.08	18.22	18.20	18.20
4216	NASDAQ	KEQU	Fri, Feb 6, 2015	17.62	18.00	17.75	18.00
4215	NASDAQ	KEQU	Thu, Feb 5, 2015	17.35	17.52	17.25	17.52
4214	NASDAQ	KEQU	Wed, Feb 4, 2015	17.48	18.00	17.45	18.00
4213	NASDAQ	KEQU	Tue, Feb 3, 2015	17.32	17.62	16.50	17.21
4212	NASDAQ	KEQU	Mon, Feb 2, 2015	17.78	17.75	17.50	17.59
4211	NASDAQ	KEQU	Fri, Jan 30, 2015	17.47	17.62	17.62	17.62
4210	NASDAQ	KEQU	Thu, Jan 29, 2015	17.79	17.79	17.57	17.57
4209	NASDAQ	KEQU	Mon, Jan 26, 2015	17.08	18.25	17.08	17.41
4208	NASDAQ	KEQU	Fri, Jan 23, 2015	17.90	17.95	17.90	17.95
4207	NASDAQ	KEQU	Thu, Jan 22, 2015	17.09	17.49	17.09	17.49
4206	NASDAQ	KEQU	Wed, Jan 21, 2015	17.98	18.00	17.60	17.60
4205	NASDAQ	KEQU	Tue, Jan 20, 2015	17.90	17.95	17.60	17.60
4204	NASDAQ	KEQU	Fri, Jan 16, 2015	16.99	17.95	16.99	17.95
4203	NASDAQ	KEQU	Thu, Jan 15, 2015	18.07	18.10	18.07	18.10
4202	NASDAQ	KEQU	Wed, Jan 14, 2015	18.15	18.15	17.50	17.50
4201	NASDAQ	KEQU	Tue, Jan 13, 2015	17.97	18.07	17.97	17.98
4200	NASDAQ	KEQU	Mon, Jan 12, 2015	17.36	18.00	17.36	17.97
4199	NASDAQ	KEQU	Fri, Jan 9, 2015	17.36	17.36	16.75	17.36
4198	NASDAQ	KEQU	Thu, Jan 8, 2015	17.08	17.36	16.76	17.36
4197	NASDAQ	KEQU	Wed, Jan 7, 2015	17.00	17.00	16.97	16.97
4196	NASDAQ	KEQU	Tue, Jan 6, 2015	16.95	16.95	16.95	16.95
4195	NASDAQ	KEQU	Mon, Jan 5, 2015	17.30	17.36	16.95	16.95
4194	NASDAQ	KEQU	Fri, Jan 2, 2015	17.83	17.83	17.36	17.36
4193	NASDAQ	KEQU	Wed, Dec 31, 2014	17.26	18.00	17.26	17.80
4192	NASDAQ	KEQU	Tue, Dec 30, 2014	17.70	17.85	17.10	17.19
4191	NASDAQ	KEQU	Mon, Dec 29, 2014	17.72	17.72	17.70	17.70
4190	NASDAQ	KEQU	Fri, Dec 26, 2014	17.00	17.70	17.00	17.70
4189	NASDAQ	KEQU	Wed, Dec 24, 2014	17.39	17.39	17.39	17.39
4188	NASDAQ	KEQU	Tue, Dec 23, 2014	16.90	17.07	16.90	17.00
4187	NASDAQ	KEQU	Mon, Dec 22, 2014	17.56	18.00	16.80	16.80
4186	NASDAQ	KEQU	Fri, Dec 19, 2014	17.73	17.73	17.31	17.31
4185	NASDAQ	KEQU	Thu, Dec 18, 2014	18.07	17.94	17.51	17.51
4184	NASDAQ	KEQU	Wed, Dec 17, 2014	18.50	18.50	17.78	17.78
4183	NASDAQ	KEQU	Tue, Dec 16, 2014	17.70	18.00	18.00	18.00
4182	NASDAQ	KEQU	Fri, Dec 12, 2014	17.75	17.75	17.75	17.75
4181	NASDAQ	KEQU	Thu, Dec 11, 2014	18.19	18.24	17.49	18.00
4180	NASDAQ	KEQU	Wed, Dec 10, 2014	18.33	18.33	17.82	18.06
4179	NASDAQ	KEQU	Tue, Dec 9, 2014	17.47	18.40	17.47	18.25
4178	NASDAQ	KEQU	Mon, Dec 8, 2014	17.88	18.58	17.61	18.36
4177	NASDAQ	KEQU	Fri, Dec 5, 2014	17.87	18.40	17.87	18.40
4176	NASDAQ	KEQU	Thu, Dec 4, 2014	18.70	18.70	18.03	18.10
4175	NASDAQ	KEQU	Wed, Dec 3, 2014	18.00	19.00	17.97	18.70
4174	NASDAQ	KEQU	Tue, Dec 2, 2014	17.26	17.26	17.26	17.26
4173	NASDAQ	KEQU	Mon, Dec 1, 2014	17.68	17.88	17.68	17.88
4172	NASDAQ	KEQU	Wed, Nov 26, 2014	17.67	17.68	17.67	17.68
4171	NASDAQ	KEQU	Tue, Nov 25, 2014	17.70	17.70	17.70	17.70
4170	NASDAQ	KEQU	Fri, Nov 21, 2014	17.60	17.60	17.31	17.36
4169	NASDAQ	KEQU	Wed, Nov 19, 2014	17.62	17.73	17.27	17.70
4168	NASDAQ	KEQU	Tue, Nov 18, 2014	17.29	17.76	17.29	17.57
4167	NASDAQ	KEQU	Mon, Nov 17, 2014	17.49	17.88	17.31	17.31
4166	NASDAQ	KEQU	Fri, Nov 14, 2014	17.83	17.49	17.49	17.49
4165	NASDAQ	KEQU	Thu, Nov 13, 2014	17.42	17.42	17.42	17.42
4164	NASDAQ	KEQU	Tue, Nov 11, 2014	17.28	17.28	17.27	17.27
4163	NASDAQ	KEQU	Mon, Nov 10, 2014	17.29	17.29	17.29	17.29
4162	NASDAQ	KEQU	Fri, Nov 7, 2014	17.51	17.51	17.47	17.47
4161	NASDAQ	KEQU	Wed, Nov 5, 2014	17.51	17.51	17.43	17.43
4160	NASDAQ	KEQU	Tue, Nov 4, 2014	17.29	17.49	17.29	17.49
4159	NASDAQ	KEQU	Mon, Nov 3, 2014	17.35	17.49	17.35	17.49
4158	NASDAQ	KEQU	Fri, Oct 31, 2014	17.51	17.51	17.40	17.40
4157	NASDAQ	KEQU	Thu, Oct 30, 2014	17.40	17.40	17.40	17.40
4156	NASDAQ	KEQU	Wed, Oct 29, 2014	17.50	17.53	17.50	17.53
4155	NASDAQ	KEQU	Tue, Oct 28, 2014	17.73	17.36	17.30	17.30
4154	NASDAQ	KEQU	Mon, Oct 27, 2014	17.33	17.77	17.33	17.77
4153	NASDAQ	KEQU	Wed, Oct 22, 2014	17.61	17.98	17.24	17.24
4152	NASDAQ	KEQU	Tue, Oct 21, 2014	17.27	17.68	17.27	17.68
4151	NASDAQ	KEQU	Fri, Oct 17, 2014	17.96	17.98	17.96	17.98
4150	NASDAQ	KEQU	Thu, Oct 16, 2014	17.27	17.98	17.27	17.98
4149	NASDAQ	KEQU	Wed, Oct 15, 2014	17.02	17.90	16.80	17.03
4148	NASDAQ	KEQU	Tue, Oct 14, 2014	17.68	17.93	16.92	17.62
4147	NASDAQ	KEQU	Fri, Oct 10, 2014	17.20	17.85	17.05	17.05
4146	NASDAQ	KEQU	Thu, Oct 9, 2014	17.73	17.73	17.18	17.60
4145	NASDAQ	KEQU	Wed, Oct 8, 2014	17.56	17.74	17.51	17.57
4144	NASDAQ	KEQU	Tue, Oct 7, 2014	17.75	17.80	17.56	17.56
4143	NASDAQ	KEQU	Mon, Oct 6, 2014	17.73	18.03	17.56	17.62
4142	NASDAQ	KEQU	Fri, Oct 3, 2014	17.66	17.66	17.66	17.66
4141	NASDAQ	KEQU	Thu, Oct 2, 2014	17.98	17.98	17.58	17.58
4140	NASDAQ	KEQU	Wed, Oct 1, 2014	18.01	17.94	17.94	17.94
4139	NASDAQ	KEQU	Tue, Sep 30, 2014	18.01	18.00	17.87	17.87
4138	NASDAQ	KEQU	Mon, Sep 29, 2014	17.54	17.92	17.27	17.92
4137	NASDAQ	KEQU	Fri, Sep 26, 2014	17.63	18.03	17.50	17.70
4136	NASDAQ	KEQU	Thu, Sep 25, 2014	17.84	17.91	17.17	17.84
4135	NASDAQ	KEQU	Wed, Sep 24, 2014	17.92	18.20	17.82	18.20
4134	NASDAQ	KEQU	Tue, Sep 23, 2014	17.80	18.03	17.92	18.03
4133	NASDAQ	KEQU	Mon, Sep 22, 2014	17.93	18.19	17.84	17.84
4132	NASDAQ	KEQU	Fri, Sep 19, 2014	17.82	18.10	17.80	18.10
4131	NASDAQ	KEQU	Thu, Sep 18, 2014	18.05	18.05	17.80	17.80
4130	NASDAQ	KEQU	Tue, Sep 16, 2014	17.95	18.05	17.85	18.05
4129	NASDAQ	KEQU	Mon, Sep 15, 2014	17.91	17.94	17.81	17.94
4128	NASDAQ	KEQU	Fri, Sep 12, 2014	17.81	18.05	17.81	17.86
4127	NASDAQ	KEQU	Thu, Sep 11, 2014	18.05	18.05	17.85	17.88
4126	NASDAQ	KEQU	Wed, Sep 10, 2014	17.82	18.04	17.84	17.86
4125	NASDAQ	KEQU	Tue, Sep 9, 2014	18.19	18.19	17.80	17.95
4124	NASDAQ	KEQU	Mon, Sep 8, 2014	18.00	18.00	17.95	18.00
4123	NASDAQ	KEQU	Fri, Sep 5, 2014	17.89	18.18	17.84	18.18
4122	NASDAQ	KEQU	Thu, Sep 4, 2014	17.72	18.18	17.83	18.03
4121	NASDAQ	KEQU	Wed, Sep 3, 2014	18.01	18.08	17.83	17.86
4120	NASDAQ	KEQU	Tue, Sep 2, 2014	18.01	18.01	17.73	17.96
4119	NASDAQ	KEQU	Fri, Aug 29, 2014	17.65	18.21	16.97	18.02
4118	NASDAQ	KEQU	Thu, Aug 28, 2014	18.11	18.20	16.50	17.48
4117	NASDAQ	KEQU	Wed, Aug 27, 2014	18.20	18.24	18.03	18.19
4116	NASDAQ	KEQU	Tue, Aug 26, 2014	18.31	18.46	18.27	18.46
4115	NASDAQ	KEQU	Mon, Aug 25, 2014	18.24	18.40	18.24	18.40
4114	NASDAQ	KEQU	Fri, Aug 22, 2014	18.45	18.45	18.25	18.36
4113	NASDAQ	KEQU	Thu, Aug 21, 2014	18.30	18.47	18.30	18.37
4112	NASDAQ	KEQU	Wed, Aug 20, 2014	18.32	18.41	18.29	18.39
4111	NASDAQ	KEQU	Tue, Aug 19, 2014	18.34	18.47	18.21	18.47
4110	NASDAQ	KEQU	Mon, Aug 18, 2014	18.20	18.47	18.20	18.47
4109	NASDAQ	KEQU	Fri, Aug 15, 2014	18.46	18.46	18.20	18.45
4108	NASDAQ	KEQU	Thu, Aug 14, 2014	18.45	18.73	18.33	18.33
4107	NASDAQ	KEQU	Wed, Aug 13, 2014	18.68	18.70	18.44	18.44
4106	NASDAQ	KEQU	Tue, Aug 12, 2014	18.48	18.68	18.20	18.20
4105	NASDAQ	KEQU	Mon, Aug 11, 2014	18.38	18.50	18.34	18.39
4104	NASDAQ	KEQU	Fri, Aug 8, 2014	18.20	18.75	18.20	18.21
4103	NASDAQ	KEQU	Thu, Aug 7, 2014	18.20	18.26	18.20	18.24
4102	NASDAQ	KEQU	Tue, Aug 5, 2014	18.00	18.19	18.03	18.19
4101	NASDAQ	KEQU	Mon, Aug 4, 2014	18.16	18.16	18.16	18.16
4100	NASDAQ	KEQU	Thu, Jul 31, 2014	18.18	18.18	18.00	18.02
4099	NASDAQ	KEQU	Wed, Jul 30, 2014	18.06	18.22	18.00	18.00
4098	NASDAQ	KEQU	Tue, Jul 29, 2014	18.06	18.06	18.00	18.00
4097	NASDAQ	KEQU	Mon, Jul 28, 2014	18.20	18.22	18.00	18.06
4096	NASDAQ	KEQU	Fri, Jul 25, 2014	18.02	18.20	18.00	18.20
4095	NASDAQ	KEQU	Thu, Jul 24, 2014	18.02	18.07	18.01	18.02
4094	NASDAQ	KEQU	Wed, Jul 23, 2014	17.71	18.03	17.71	18.03
4093	NASDAQ	KEQU	Tue, Jul 22, 2014	17.80	17.83	17.55	17.81
4092	NASDAQ	KEQU	Mon, Jul 21, 2014	17.31	17.60	17.50	17.60
4091	NASDAQ	KEQU	Fri, Jul 18, 2014	17.27	17.35	17.27	17.35
4090	NASDAQ	KEQU	Thu, Jul 17, 2014	17.41	17.55	17.55	17.55
4089	NASDAQ	KEQU	Wed, Jul 16, 2014	17.55	17.60	17.51	17.60
4088	NASDAQ	KEQU	Tue, Jul 15, 2014	17.51	17.60	17.51	17.55
4087	NASDAQ	KEQU	Mon, Jul 14, 2014	17.48	17.60	17.48	17.60
4086	NASDAQ	KEQU	Fri, Jul 11, 2014	17.50	17.50	17.50	17.50
4085	NASDAQ	KEQU	Thu, Jul 10, 2014	17.00	17.59	17.00	17.34
4084	NASDAQ	KEQU	Wed, Jul 9, 2014	17.39	17.39	17.39	17.39
4083	NASDAQ	KEQU	Tue, Jul 8, 2014	17.57	17.57	17.57	17.57
4082	NASDAQ	KEQU	Mon, Jul 7, 2014	17.59	17.60	17.56	17.60
4081	NASDAQ	KEQU	Thu, Jul 3, 2014	17.39	17.59	17.22	17.30
4080	NASDAQ	KEQU	Wed, Jul 2, 2014	17.57	17.82	17.50	17.59
4079	NASDAQ	KEQU	Tue, Jul 1, 2014	17.58	17.82	17.58	17.82
4078	NASDAQ	KEQU	Fri, Jun 27, 2014	17.50	17.60	17.58	17.60
4077	NASDAQ	KEQU	Thu, Jun 26, 2014	17.15	17.75	17.28	17.59
4076	NASDAQ	KEQU	Wed, Jun 25, 2014	16.75	17.34	16.75	17.13
4075	NASDAQ	KEQU	Tue, Jun 24, 2014	16.40	16.98	16.36	16.56
4074	NASDAQ	KEQU	Mon, Jun 23, 2014	16.53	16.65	16.40	16.40
4073	NASDAQ	KEQU	Fri, Jun 20, 2014	16.48	17.00	16.60	16.87
4072	NASDAQ	KEQU	Thu, Jun 19, 2014	16.67	16.67	16.31	16.31
4071	NASDAQ	KEQU	Wed, Jun 18, 2014	16.49	16.68	16.49	16.68
4070	NASDAQ	KEQU	Tue, Jun 17, 2014	16.67	16.70	16.65	16.68
4069	NASDAQ	KEQU	Mon, Jun 16, 2014	16.52	16.72	16.51	16.72
4068	NASDAQ	KEQU	Fri, Jun 13, 2014	16.58	16.73	16.20	16.50
4067	NASDAQ	KEQU	Thu, Jun 12, 2014	16.60	16.60	16.40	16.56
4066	NASDAQ	KEQU	Wed, Jun 11, 2014	16.40	16.58	16.40	16.58
4065	NASDAQ	KEQU	Tue, Jun 10, 2014	16.50	16.50	16.50	16.50
4064	NASDAQ	KEQU	Fri, Jun 6, 2014	16.20	16.30	16.20	16.28
4063	NASDAQ	KEQU	Thu, Jun 5, 2014	16.20	16.53	16.20	16.26
4062	NASDAQ	KEQU	Wed, Jun 4, 2014	16.15	16.41	16.15	16.29
4061	NASDAQ	KEQU	Tue, Jun 3, 2014	16.43	16.50	16.17	16.40
4060	NASDAQ	KEQU	Mon, Jun 2, 2014	16.29	16.58	16.22	16.32
4059	NASDAQ	KEQU	Fri, May 30, 2014	16.15	16.61	16.15	16.24
4058	NASDAQ	KEQU	Thu, May 29, 2014	16.55	16.38	16.16	16.19
4057	NASDAQ	KEQU	Wed, May 28, 2014	16.36	16.68	16.25	16.68
4056	NASDAQ	KEQU	Tue, May 27, 2014	16.50	16.73	16.50	16.73
4055	NASDAQ	KEQU	Fri, May 23, 2014	16.69	16.75	16.46	16.60
4054	NASDAQ	KEQU	Thu, May 22, 2014	16.50	16.50	16.26	16.50
4053	NASDAQ	KEQU	Wed, May 21, 2014	16.33	16.40	15.74	16.40
4052	NASDAQ	KEQU	Tue, May 20, 2014	16.81	16.81	16.81	16.81
4051	NASDAQ	KEQU	Thu, May 15, 2014	16.60	16.88	16.60	16.88
4050	NASDAQ	KEQU	Wed, May 14, 2014	16.80	16.98	16.97	16.97
4049	NASDAQ	KEQU	Tue, May 13, 2014	16.80	16.80	16.80	16.80
4048	NASDAQ	KEQU	Mon, May 12, 2014	16.46	16.82	16.46	16.82
4047	NASDAQ	KEQU	Fri, May 9, 2014	16.31	16.60	16.31	16.60
4046	NASDAQ	KEQU	Thu, May 8, 2014	16.25	16.28	16.01	16.28
4045	NASDAQ	KEQU	Wed, May 7, 2014	16.30	16.30	16.29	16.30
4044	NASDAQ	KEQU	Tue, May 6, 2014	16.60	16.60	16.60	16.60
4043	NASDAQ	KEQU	Mon, May 5, 2014	16.55	16.55	16.24	16.24
4042	NASDAQ	KEQU	Fri, May 2, 2014	16.50	16.45	16.25	16.45
4041	NASDAQ	KEQU	Thu, May 1, 2014	16.40	16.77	16.40	16.67
4040	NASDAQ	KEQU	Wed, Apr 30, 2014	16.75	16.75	16.75	16.75
4039	NASDAQ	KEQU	Tue, Apr 29, 2014	16.74	17.00	16.45	16.82
4038	NASDAQ	KEQU	Mon, Apr 28, 2014	16.48	16.48	16.47	16.47
4037	NASDAQ	KEQU	Fri, Apr 25, 2014	16.45	16.72	16.02	16.72
4036	NASDAQ	KEQU	Thu, Apr 24, 2014	16.75	16.75	16.40	16.43
4035	NASDAQ	KEQU	Wed, Apr 23, 2014	16.73	16.73	16.23	16.69
4034	NASDAQ	KEQU	Tue, Apr 22, 2014	16.01	16.75	16.00	16.73
4033	NASDAQ	KEQU	Mon, Apr 21, 2014	16.00	16.58	16.00	16.58
4032	NASDAQ	KEQU	Thu, Apr 17, 2014	16.30	16.30	16.30	16.30
4031	NASDAQ	KEQU	Wed, Apr 16, 2014	16.00	16.00	16.00	16.00
4030	NASDAQ	KEQU	Tue, Apr 15, 2014	15.96	16.24	15.96	16.24
4029	NASDAQ	KEQU	Mon, Apr 14, 2014	16.18	16.18	16.15	16.15
4028	NASDAQ	KEQU	Thu, Apr 10, 2014	16.13	16.15	15.87	16.15
4027	NASDAQ	KEQU	Wed, Apr 9, 2014	16.00	16.13	16.00	16.13
4026	NASDAQ	KEQU	Tue, Apr 8, 2014	16.70	16.70	16.70	16.70
4025	NASDAQ	KEQU	Fri, Apr 4, 2014	16.55	16.55	15.99	16.17
4024	NASDAQ	KEQU	Thu, Apr 3, 2014	16.55	16.58	16.50	16.50
4023	NASDAQ	KEQU	Wed, Apr 2, 2014	16.48	16.75	16.48	16.50
4022	NASDAQ	KEQU	Tue, Apr 1, 2014	16.46	16.74	16.46	16.59
4021	NASDAQ	KEQU	Mon, Mar 31, 2014	16.33	16.52	16.30	16.30
4020	NASDAQ	KEQU	Fri, Mar 28, 2014	16.52	16.33	16.32	16.33
4019	NASDAQ	KEQU	Thu, Mar 27, 2014	16.32	16.32	16.30	16.30
4018	NASDAQ	KEQU	Tue, Mar 25, 2014	16.30	16.34	16.30	16.32
4017	NASDAQ	KEQU	Mon, Mar 24, 2014	16.69	16.69	16.31	16.37
4016	NASDAQ	KEQU	Fri, Mar 21, 2014	16.40	16.30	16.30	16.30
4015	NASDAQ	KEQU	Thu, Mar 20, 2014	16.68	16.68	16.68	16.68
4014	NASDAQ	KEQU	Wed, Mar 19, 2014	16.32	16.70	16.32	16.49
4013	NASDAQ	KEQU	Tue, Mar 18, 2014	16.72	16.72	16.72	16.72
4012	NASDAQ	KEQU	Mon, Mar 17, 2014	16.57	16.74	16.00	16.32
4011	NASDAQ	KEQU	Fri, Mar 14, 2014	16.74	16.75	16.50	16.50
4010	NASDAQ	KEQU	Thu, Mar 13, 2014	16.40	16.72	16.72	16.72
4009	NASDAQ	KEQU	Wed, Mar 12, 2014	16.57	16.45	16.40	16.40
4008	NASDAQ	KEQU	Tue, Mar 11, 2014	16.74	16.75	16.68	16.68
4007	NASDAQ	KEQU	Mon, Mar 10, 2014	16.56	16.74	16.58	16.69
4006	NASDAQ	KEQU	Fri, Mar 7, 2014	16.56	16.58	16.56	16.58
4005	NASDAQ	KEQU	Thu, Mar 6, 2014	16.39	16.68	16.10	16.46
4004	NASDAQ	KEQU	Wed, Mar 5, 2014	16.30	16.50	15.90	16.31
4003	NASDAQ	KEQU	Tue, Mar 4, 2014	16.51	16.74	16.50	16.70
4002	NASDAQ	KEQU	Mon, Mar 3, 2014	16.25	16.75	16.42	16.75
4001	NASDAQ	KEQU	Fri, Feb 28, 2014	16.25	16.26	16.26	16.26
4000	NASDAQ	KEQU	Thu, Feb 27, 2014	16.43	16.43	16.26	16.26
3999	NASDAQ	KEQU	Wed, Feb 26, 2014	16.30	16.85	16.29	16.30
3998	NASDAQ	KEQU	Tue, Feb 25, 2014	16.66	16.80	16.26	16.26
3997	NASDAQ	KEQU	Mon, Feb 24, 2014	17.00	17.00	16.63	16.65
3996	NASDAQ	KEQU	Fri, Feb 21, 2014	16.47	17.02	16.46	16.91
3995	NASDAQ	KEQU	Thu, Feb 20, 2014	16.46	16.51	16.40	16.40
3994	NASDAQ	KEQU	Wed, Feb 19, 2014	16.46	16.70	16.46	16.70
3993	NASDAQ	KEQU	Tue, Feb 18, 2014	16.64	16.75	16.01	16.65
3992	NASDAQ	KEQU	Fri, Feb 14, 2014	16.42	16.70	16.60	16.64
3991	NASDAQ	KEQU	Thu, Feb 13, 2014	16.20	16.90	16.20	16.68
3990	NASDAQ	KEQU	Tue, Feb 11, 2014	16.55	16.70	16.25	16.25
3989	NASDAQ	KEQU	Mon, Feb 10, 2014	16.32	16.66	16.11	16.23
3988	NASDAQ	KEQU	Fri, Feb 7, 2014	16.33	16.33	16.26	16.32
3987	NASDAQ	KEQU	Thu, Feb 6, 2014	16.30	16.70	16.12	16.48
3986	NASDAQ	KEQU	Wed, Feb 5, 2014	16.50	16.22	16.13	16.22
3985	NASDAQ	KEQU	Tue, Feb 4, 2014	16.58	16.70	16.50	16.50
3984	NASDAQ	KEQU	Mon, Feb 3, 2014	16.57	16.80	16.13	16.47
3983	NASDAQ	KEQU	Fri, Jan 31, 2014	16.51	16.55	16.02	16.54
3982	NASDAQ	KEQU	Thu, Jan 30, 2014	16.45	16.70	16.15	16.70
3981	NASDAQ	KEQU	Wed, Jan 29, 2014	16.26	16.45	16.22	16.45
3980	NASDAQ	KEQU	Tue, Jan 28, 2014	16.03	16.45	16.00	16.37
3979	NASDAQ	KEQU	Mon, Jan 27, 2014	16.00	16.40	16.00	16.00
3978	NASDAQ	KEQU	Fri, Jan 24, 2014	16.22	16.48	16.00	16.04
3977	NASDAQ	KEQU	Thu, Jan 23, 2014	16.19	16.50	16.00	16.05
3976	NASDAQ	KEQU	Wed, Jan 22, 2014	16.20	16.20	16.00	16.19
3975	NASDAQ	KEQU	Tue, Jan 21, 2014	16.18	16.20	16.00	16.18
3974	NASDAQ	KEQU	Fri, Jan 17, 2014	15.93	16.19	15.93	16.00
3973	NASDAQ	KEQU	Thu, Jan 16, 2014	15.95	16.00	15.84	16.00
3972	NASDAQ	KEQU	Wed, Jan 15, 2014	16.07	16.10	16.07	16.08
3971	NASDAQ	KEQU	Tue, Jan 14, 2014	15.98	16.19	15.95	16.15
3970	NASDAQ	KEQU	Mon, Jan 13, 2014	15.77	16.19	15.75	16.00
3969	NASDAQ	KEQU	Fri, Jan 10, 2014	16.20	16.20	16.08	16.08
3968	NASDAQ	KEQU	Thu, Jan 9, 2014	15.77	16.13	15.53	15.95
3967	NASDAQ	KEQU	Wed, Jan 8, 2014	15.82	16.12	15.77	15.96
3966	NASDAQ	KEQU	Tue, Jan 7, 2014	15.97	15.94	15.76	15.90
3965	NASDAQ	KEQU	Mon, Jan 6, 2014	15.80	16.00	15.70	15.92
3964	NASDAQ	KEQU	Fri, Jan 3, 2014	15.34	15.80	15.34	15.76
3963	NASDAQ	KEQU	Thu, Jan 2, 2014	15.26	15.68	15.28	15.31
3962	NASDAQ	KEQU	Tue, Dec 31, 2013	15.68	15.68	15.34	15.60
3961	NASDAQ	KEQU	Mon, Dec 30, 2013	15.43	15.73	15.43	15.69
3960	NASDAQ	KEQU	Fri, Dec 27, 2013	15.70	15.70	15.45	15.50
3959	NASDAQ	KEQU	Thu, Dec 26, 2013	15.54	15.70	14.94	15.70
3958	NASDAQ	KEQU	Tue, Dec 24, 2013	15.25	15.59	15.15	15.59
3957	NASDAQ	KEQU	Mon, Dec 23, 2013	15.10	15.55	14.99	15.53
3956	NASDAQ	KEQU	Fri, Dec 20, 2013	15.20	15.75	14.86	15.12
3955	NASDAQ	KEQU	Thu, Dec 19, 2013	15.29	15.29	14.84	15.07
3954	NASDAQ	KEQU	Wed, Dec 18, 2013	15.65	15.65	14.81	15.20
3953	NASDAQ	KEQU	Tue, Dec 17, 2013	15.61	15.81	15.50	15.81
3952	NASDAQ	KEQU	Mon, Dec 16, 2013	15.72	15.90	15.56	15.56
3951	NASDAQ	KEQU	Fri, Dec 13, 2013	15.75	15.88	15.75	15.75
3950	NASDAQ	KEQU	Thu, Dec 12, 2013	15.97	15.95	15.75	15.75
3949	NASDAQ	KEQU	Wed, Dec 11, 2013	15.86	16.01	15.66	15.97
3948	NASDAQ	KEQU	Tue, Dec 10, 2013	15.82	16.09	15.75	15.78
3947	NASDAQ	KEQU	Mon, Dec 9, 2013	16.51	16.65	15.77	15.91
3946	NASDAQ	KEQU	Fri, Dec 6, 2013	16.24	16.70	16.03	16.64
3945	NASDAQ	KEQU	Thu, Dec 5, 2013	15.66	16.97	15.65	16.36
3944	NASDAQ	KEQU	Wed, Dec 4, 2013	17.54	17.54	15.47	15.66
3943	NASDAQ	KEQU	Tue, Dec 3, 2013	18.11	18.40	18.03	18.35
3942	NASDAQ	KEQU	Mon, Dec 2, 2013	17.87	18.30	17.87	18.14
3941	NASDAQ	KEQU	Fri, Nov 29, 2013	18.00	18.22	17.77	17.77
3940	NASDAQ	KEQU	Wed, Nov 27, 2013	18.10	18.10	17.97	17.98
3939	NASDAQ	KEQU	Tue, Nov 26, 2013	18.00	18.19	17.89	17.95
3938	NASDAQ	KEQU	Mon, Nov 25, 2013	17.79	18.00	17.79	18.00
3937	NASDAQ	KEQU	Fri, Nov 22, 2013	17.83	17.83	17.63	17.81
3936	NASDAQ	KEQU	Thu, Nov 21, 2013	17.76	17.95	17.76	17.85
3935	NASDAQ	KEQU	Wed, Nov 20, 2013	17.78	17.78	17.63	17.72
3934	NASDAQ	KEQU	Tue, Nov 19, 2013	17.63	17.76	17.60	17.64
3933	NASDAQ	KEQU	Mon, Nov 18, 2013	17.62	17.76	17.50	17.66
3932	NASDAQ	KEQU	Fri, Nov 15, 2013	17.55	17.70	17.51	17.62
3931	NASDAQ	KEQU	Thu, Nov 14, 2013	17.66	17.90	17.56	17.61
3930	NASDAQ	KEQU	Tue, Nov 12, 2013	17.45	17.86	17.45	17.61
3929	NASDAQ	KEQU	Mon, Nov 11, 2013	17.84	17.89	17.72	17.72
3928	NASDAQ	KEQU	Fri, Nov 8, 2013	17.66	17.90	17.66	17.76
3927	NASDAQ	KEQU	Thu, Nov 7, 2013	17.88	17.70	17.62	17.70
3926	NASDAQ	KEQU	Tue, Nov 5, 2013	17.51	17.88	17.51	17.80
3925	NASDAQ	KEQU	Mon, Nov 4, 2013	17.49	17.50	17.46	17.50
3924	NASDAQ	KEQU	Fri, Nov 1, 2013	17.46	17.48	17.40	17.40
3923	NASDAQ	KEQU	Thu, Oct 31, 2013	17.42	17.42	17.36	17.36
3922	NASDAQ	KEQU	Wed, Oct 30, 2013	17.29	17.45	17.45	17.45
3921	NASDAQ	KEQU	Tue, Oct 29, 2013	17.31	17.29	17.24	17.24
3920	NASDAQ	KEQU	Mon, Oct 28, 2013	17.05	17.20	17.00	17.20
3919	NASDAQ	KEQU	Fri, Oct 25, 2013	17.49	17.49	17.41	17.44
3918	NASDAQ	KEQU	Thu, Oct 24, 2013	17.46	17.41	17.22	17.41
3917	NASDAQ	KEQU	Wed, Oct 23, 2013	17.29	17.46	17.29	17.46
3916	NASDAQ	KEQU	Tue, Oct 22, 2013	17.23	17.23	17.23	17.23
3915	NASDAQ	KEQU	Mon, Oct 21, 2013	17.25	17.40	17.20	17.30
3914	NASDAQ	KEQU	Fri, Oct 18, 2013	16.99	17.25	16.91	17.25
3913	NASDAQ	KEQU	Thu, Oct 17, 2013	16.70	17.15	16.70	16.70
3912	NASDAQ	KEQU	Tue, Oct 15, 2013	16.74	17.17	16.75	17.12
3911	NASDAQ	KEQU	Mon, Oct 14, 2013	17.01	17.15	17.15	17.15
3910	NASDAQ	KEQU	Fri, Oct 11, 2013	16.38	17.13	16.37	17.11
3909	NASDAQ	KEQU	Thu, Oct 10, 2013	16.41	16.41	16.35	16.36
3908	NASDAQ	KEQU	Wed, Oct 9, 2013	16.47	16.47	16.00	16.20
3907	NASDAQ	KEQU	Tue, Oct 8, 2013	16.77	16.77	15.96	16.38
3906	NASDAQ	KEQU	Mon, Oct 7, 2013	16.75	16.75	16.53	16.53
3905	NASDAQ	KEQU	Fri, Oct 4, 2013	16.91	17.05	16.51	16.93
3904	NASDAQ	KEQU	Thu, Oct 3, 2013	16.48	17.10	16.43	17.10
3903	NASDAQ	KEQU	Wed, Oct 2, 2013	17.04	17.10	16.72	16.95
3902	NASDAQ	KEQU	Tue, Oct 1, 2013	17.00	17.20	17.00	17.20
3901	NASDAQ	KEQU	Mon, Sep 30, 2013	17.09	17.20	17.09	17.18
3900	NASDAQ	KEQU	Fri, Sep 27, 2013	17.06	17.23	17.05	17.07
3899	NASDAQ	KEQU	Thu, Sep 26, 2013	17.25	17.25	17.15	17.22
3898	NASDAQ	KEQU	Wed, Sep 25, 2013	17.40	17.40	17.25	17.34
3897	NASDAQ	KEQU	Tue, Sep 24, 2013	17.59	17.59	17.14	17.48
3896	NASDAQ	KEQU	Mon, Sep 23, 2013	17.66	17.80	17.40	17.72
3895	NASDAQ	KEQU	Fri, Sep 20, 2013	17.30	17.74	17.17	17.70
3894	NASDAQ	KEQU	Thu, Sep 19, 2013	17.21	17.48	17.03	17.43
3893	NASDAQ	KEQU	Wed, Sep 18, 2013	16.99	17.24	16.99	17.24
3892	NASDAQ	KEQU	Tue, Sep 17, 2013	17.06	17.40	16.82	17.05
3891	NASDAQ	KEQU	Mon, Sep 16, 2013	16.47	17.43	14.82	17.06
3890	NASDAQ	KEQU	Fri, Sep 13, 2013	16.35	16.90	16.22	16.57
3889	NASDAQ	KEQU	Thu, Sep 12, 2013	16.33	16.40	15.73	16.27
3888	NASDAQ	KEQU	Wed, Sep 11, 2013	16.46	16.46	16.17	16.33
3887	NASDAQ	KEQU	Tue, Sep 10, 2013	16.41	16.47	16.40	16.45
3886	NASDAQ	KEQU	Mon, Sep 9, 2013	16.31	16.38	15.93	16.37
3885	NASDAQ	KEQU	Fri, Sep 6, 2013	16.09	16.32	14.92	16.31
3884	NASDAQ	KEQU	Thu, Sep 5, 2013	16.12	16.13	15.95	16.11
3883	NASDAQ	KEQU	Wed, Sep 4, 2013	16.10	16.24	16.10	16.15
3882	NASDAQ	KEQU	Tue, Sep 3, 2013	16.24	16.24	15.95	16.05
3881	NASDAQ	KEQU	Fri, Aug 30, 2013	16.17	16.20	15.80	16.10
3880	NASDAQ	KEQU	Thu, Aug 29, 2013	15.70	16.17	15.60	16.17
3879	NASDAQ	KEQU	Wed, Aug 28, 2013	15.50	16.40	15.30	15.57
3878	NASDAQ	KEQU	Mon, Aug 26, 2013	13.70	14.07	13.70	13.81
3877	NASDAQ	KEQU	Fri, Aug 23, 2013	13.77	13.77	13.61	13.73
3876	NASDAQ	KEQU	Thu, Aug 22, 2013	13.86	13.86	13.86	13.86
3875	NASDAQ	KEQU	Tue, Aug 20, 2013	13.51	13.88	13.51	13.88
3874	NASDAQ	KEQU	Mon, Aug 19, 2013	13.90	13.90	13.52	13.64
3873	NASDAQ	KEQU	Fri, Aug 16, 2013	13.81	13.90	13.81	13.90
3872	NASDAQ	KEQU	Thu, Aug 15, 2013	13.80	13.90	13.80	13.90
3871	NASDAQ	KEQU	Wed, Aug 14, 2013	13.82	13.82	13.74	13.80
3870	NASDAQ	KEQU	Tue, Aug 13, 2013	13.86	13.68	13.68	13.68
3869	NASDAQ	KEQU	Mon, Aug 12, 2013	13.66	13.92	13.65	13.92
3868	NASDAQ	KEQU	Fri, Aug 9, 2013	13.73	13.91	13.61	13.61
3867	NASDAQ	KEQU	Thu, Aug 8, 2013	13.97	13.90	13.67	13.76
3866	NASDAQ	KEQU	Wed, Aug 7, 2013	13.92	14.30	13.66	13.90
3865	NASDAQ	KEQU	Tue, Aug 6, 2013	13.75	13.98	13.69	13.98
3864	NASDAQ	KEQU	Mon, Aug 5, 2013	13.59	13.75	13.50	13.70
3863	NASDAQ	KEQU	Fri, Aug 2, 2013	13.58	13.75	13.50	13.58
3862	NASDAQ	KEQU	Thu, Aug 1, 2013	13.47	13.75	13.34	13.50
3861	NASDAQ	KEQU	Wed, Jul 31, 2013	13.40	13.40	13.30	13.40
3860	NASDAQ	KEQU	Tue, Jul 30, 2013	13.33	13.83	13.26	13.37
3859	NASDAQ	KEQU	Mon, Jul 29, 2013	13.07	13.25	13.00	13.25
3858	NASDAQ	KEQU	Fri, Jul 26, 2013	13.18	13.28	12.88	13.00
3857	NASDAQ	KEQU	Thu, Jul 25, 2013	13.03	13.27	13.00	13.27
3856	NASDAQ	KEQU	Wed, Jul 24, 2013	13.05	13.25	13.00	13.24
3855	NASDAQ	KEQU	Tue, Jul 23, 2013	12.85	13.50	12.85	13.07
3854	NASDAQ	KEQU	Mon, Jul 22, 2013	12.84	12.84	12.57	12.65
3853	NASDAQ	KEQU	Fri, Jul 19, 2013	12.79	12.80	12.75	12.79
3852	NASDAQ	KEQU	Thu, Jul 18, 2013	12.73	12.85	12.55	12.75
3851	NASDAQ	KEQU	Wed, Jul 17, 2013	12.80	12.86	12.50	12.80
3850	NASDAQ	KEQU	Tue, Jul 16, 2013	12.61	12.95	12.55	12.95
3849	NASDAQ	KEQU	Mon, Jul 15, 2013	12.75	12.85	12.70	12.79
3848	NASDAQ	KEQU	Fri, Jul 12, 2013	12.67	12.72	12.65	12.72
3847	NASDAQ	KEQU	Thu, Jul 11, 2013	12.80	12.93	12.00	12.70
3846	NASDAQ	KEQU	Wed, Jul 10, 2013	12.96	12.75	12.64	12.70
3845	NASDAQ	KEQU	Tue, Jul 9, 2013	12.42	12.50	12.32	12.50
3844	NASDAQ	KEQU	Mon, Jul 8, 2013	12.25	12.60	12.25	12.43
3843	NASDAQ	KEQU	Fri, Jul 5, 2013	12.67	12.67	12.44	12.44
3842	NASDAQ	KEQU	Wed, Jul 3, 2013	12.68	12.68	12.45	12.59
3841	NASDAQ	KEQU	Mon, Jul 1, 2013	12.77	12.65	12.44	12.50
3840	NASDAQ	KEQU	Fri, Jun 28, 2013	12.63	12.89	12.62	12.65
3839	NASDAQ	KEQU	Thu, Jun 27, 2013	12.28	12.65	12.28	12.65
3838	NASDAQ	KEQU	Wed, Jun 26, 2013	12.24	12.70	12.00	12.52
3837	NASDAQ	KEQU	Tue, Jun 25, 2013	13.50	13.73	11.08	12.02
3836	NASDAQ	KEQU	Mon, Jun 24, 2013	13.36	13.38	12.98	13.38
3835	NASDAQ	KEQU	Fri, Jun 21, 2013	12.95	13.46	12.95	13.46
3834	NASDAQ	KEQU	Thu, Jun 20, 2013	13.26	13.55	12.90	12.95
3833	NASDAQ	KEQU	Wed, Jun 19, 2013	13.59	13.68	13.27	13.27
3832	NASDAQ	KEQU	Tue, Jun 18, 2013	13.38	13.55	13.35	13.50
3831	NASDAQ	KEQU	Mon, Jun 17, 2013	13.05	13.37	13.25	13.37
3830	NASDAQ	KEQU	Fri, Jun 14, 2013	13.25	13.25	13.25	13.25
3829	NASDAQ	KEQU	Thu, Jun 13, 2013	13.25	13.25	13.25	13.25
3828	NASDAQ	KEQU	Wed, Jun 12, 2013	13.25	13.25	13.25	13.25
3827	NASDAQ	KEQU	Tue, Jun 11, 2013	13.26	13.26	13.26	13.26
3826	NASDAQ	KEQU	Mon, Jun 10, 2013	13.36	13.38	13.36	13.38
3825	NASDAQ	KEQU	Fri, Jun 7, 2013	13.15	13.38	13.15	13.32
3824	NASDAQ	KEQU	Thu, Jun 6, 2013	13.14	13.20	13.06	13.06
3823	NASDAQ	KEQU	Wed, Jun 5, 2013	13.30	13.37	13.17	13.22
3822	NASDAQ	KEQU	Tue, Jun 4, 2013	13.30	13.28	13.14	13.28
3821	NASDAQ	KEQU	Mon, Jun 3, 2013	13.05	13.25	13.05	13.21
3820	NASDAQ	KEQU	Fri, May 31, 2013	13.14	13.14	13.10	13.10
3819	NASDAQ	KEQU	Thu, May 30, 2013	13.05	13.16	13.05	13.15
3818	NASDAQ	KEQU	Wed, May 29, 2013	13.00	13.00	13.00	13.00
3817	NASDAQ	KEQU	Tue, May 28, 2013	13.17	13.17	13.12	13.12
3816	NASDAQ	KEQU	Fri, May 24, 2013	13.20	13.20	13.05	13.05
3815	NASDAQ	KEQU	Thu, May 23, 2013	12.95	13.14	12.95	13.14
3814	NASDAQ	KEQU	Wed, May 22, 2013	12.98	13.10	12.98	13.10
3813	NASDAQ	KEQU	Tue, May 21, 2013	13.37	13.33	12.86	12.86
3812	NASDAQ	KEQU	Mon, May 20, 2013	13.38	13.38	13.33	13.33
3811	NASDAQ	KEQU	Fri, May 17, 2013	13.25	13.38	13.25	13.38
3810	NASDAQ	KEQU	Thu, May 16, 2013	13.21	13.23	13.16	13.17
3809	NASDAQ	KEQU	Wed, May 15, 2013	13.08	13.25	13.08	13.20
3808	NASDAQ	KEQU	Tue, May 14, 2013	13.06	13.14	13.06	13.14
3807	NASDAQ	KEQU	Mon, May 13, 2013	13.14	13.14	13.14	13.14
3806	NASDAQ	KEQU	Fri, May 10, 2013	13.04	13.04	12.93	13.04
3805	NASDAQ	KEQU	Thu, May 9, 2013	13.01	13.12	13.01	13.03
3804	NASDAQ	KEQU	Wed, May 8, 2013	13.15	13.15	13.13	13.13
3803	NASDAQ	KEQU	Tue, May 7, 2013	13.10	13.10	13.10	13.10
3802	NASDAQ	KEQU	Mon, May 6, 2013	12.95	13.15	13.15	13.15
3801	NASDAQ	KEQU	Fri, May 3, 2013	13.15	13.15	12.93	13.15
3800	NASDAQ	KEQU	Thu, May 2, 2013	13.15	13.15	13.15	13.15
3799	NASDAQ	KEQU	Tue, Apr 30, 2013	13.15	13.15	13.05	13.05
3798	NASDAQ	KEQU	Mon, Apr 29, 2013	12.49	13.15	12.49	13.15
3797	NASDAQ	KEQU	Fri, Apr 26, 2013	13.12	13.14	13.12	13.12
3796	NASDAQ	KEQU	Thu, Apr 25, 2013	13.13	13.14	12.99	13.10
3795	NASDAQ	KEQU	Wed, Apr 24, 2013	13.05	13.10	12.99	13.05
3794	NASDAQ	KEQU	Tue, Apr 23, 2013	13.06	13.12	13.03	13.03
3793	NASDAQ	KEQU	Mon, Apr 22, 2013	12.88	12.88	12.60	12.85
3792	NASDAQ	KEQU	Wed, Apr 17, 2013	12.98	13.15	12.82	13.05
3791	NASDAQ	KEQU	Mon, Apr 15, 2013	13.06	13.06	12.92	12.92
3790	NASDAQ	KEQU	Fri, Apr 12, 2013	13.13	13.13	13.06	13.12
3789	NASDAQ	KEQU	Thu, Apr 11, 2013	13.12	13.15	13.12	13.13
3788	NASDAQ	KEQU	Wed, Apr 10, 2013	13.15	13.18	13.05	13.18
3787	NASDAQ	KEQU	Tue, Apr 9, 2013	13.08	13.15	13.05	13.05
3786	NASDAQ	KEQU	Mon, Apr 8, 2013	12.91	13.08	12.86	12.91
3785	NASDAQ	KEQU	Fri, Apr 5, 2013	12.93	12.93	12.93	12.93
3784	NASDAQ	KEQU	Thu, Apr 4, 2013	13.00	13.15	13.00	13.02
3783	NASDAQ	KEQU	Wed, Apr 3, 2013	13.02	13.10	12.87	12.90
3782	NASDAQ	KEQU	Tue, Apr 2, 2013	13.02	13.15	13.02	13.06
3781	NASDAQ	KEQU	Mon, Apr 1, 2013	13.15	13.15	12.98	13.00
3780	NASDAQ	KEQU	Thu, Mar 28, 2013	13.00	13.00	13.00	13.00
3779	NASDAQ	KEQU	Wed, Mar 27, 2013	12.78	13.05	12.78	13.05
3778	NASDAQ	KEQU	Tue, Mar 26, 2013	12.70	12.71	12.70	12.70
3777	NASDAQ	KEQU	Mon, Mar 25, 2013	13.04	13.04	13.04	13.04
3776	NASDAQ	KEQU	Fri, Mar 22, 2013	13.05	13.05	12.88	13.05
3775	NASDAQ	KEQU	Wed, Mar 20, 2013	13.00	13.05	13.00	13.05
3774	NASDAQ	KEQU	Tue, Mar 19, 2013	12.90	13.05	12.93	13.00
3773	NASDAQ	KEQU	Mon, Mar 18, 2013	12.92	12.95	12.81	12.81
3772	NASDAQ	KEQU	Fri, Mar 15, 2013	13.00	13.00	12.97	12.98
3771	NASDAQ	KEQU	Thu, Mar 14, 2013	13.00	13.00	12.92	13.00
3770	NASDAQ	KEQU	Wed, Mar 13, 2013	12.84	13.00	12.81	13.00
3769	NASDAQ	KEQU	Tue, Mar 12, 2013	12.94	12.95	12.84	12.84
3768	NASDAQ	KEQU	Mon, Mar 11, 2013	12.82	12.95	12.75	12.95
3767	NASDAQ	KEQU	Fri, Mar 8, 2013	12.92	12.95	12.91	12.95
3766	NASDAQ	KEQU	Thu, Mar 7, 2013	12.83	12.95	12.79	12.92
3765	NASDAQ	KEQU	Wed, Mar 6, 2013	12.58	12.82	12.53	12.81
3764	NASDAQ	KEQU	Tue, Mar 5, 2013	12.74	12.83	12.39	12.67
3763	NASDAQ	KEQU	Mon, Mar 4, 2013	12.73	12.88	12.44	12.75
3762	NASDAQ	KEQU	Fri, Mar 1, 2013	12.69	12.86	12.69	12.85
3761	NASDAQ	KEQU	Thu, Feb 28, 2013	13.08	13.08	12.80	12.80
3760	NASDAQ	KEQU	Wed, Feb 27, 2013	12.75	13.05	12.58	13.05
3759	NASDAQ	KEQU	Tue, Feb 26, 2013	12.61	12.80	12.50	12.80
3758	NASDAQ	KEQU	Mon, Feb 25, 2013	12.64	12.64	12.47	12.57
3757	NASDAQ	KEQU	Fri, Feb 22, 2013	12.63	12.75	12.55	12.75
3756	NASDAQ	KEQU	Thu, Feb 21, 2013	12.63	12.63	12.47	12.47
3755	NASDAQ	KEQU	Wed, Feb 20, 2013	12.68	12.69	12.57	12.57
3754	NASDAQ	KEQU	Tue, Feb 19, 2013	12.52	12.70	12.52	12.70
3753	NASDAQ	KEQU	Fri, Feb 15, 2013	12.59	12.70	12.50	12.70
3752	NASDAQ	KEQU	Thu, Feb 14, 2013	12.62	12.65	12.62	12.64
3751	NASDAQ	KEQU	Wed, Feb 13, 2013	12.72	12.72	12.72	12.72
3750	NASDAQ	KEQU	Tue, Feb 12, 2013	12.75	12.75	12.75	12.75
3749	NASDAQ	KEQU	Mon, Feb 11, 2013	12.74	12.75	12.74	12.75
3748	NASDAQ	KEQU	Fri, Feb 1, 2013	12.50	12.57	12.27	12.27
3747	NASDAQ	KEQU	Thu, Jan 31, 2013	12.37	12.37	12.37	12.37
3746	NASDAQ	KEQU	Wed, Jan 30, 2013	12.25	12.67	12.25	12.44
3745	NASDAQ	KEQU	Tue, Jan 29, 2013	12.35	12.35	12.14	12.14
3744	NASDAQ	KEQU	Mon, Jan 28, 2013	12.20	12.22	12.20	12.22
3743	NASDAQ	KEQU	Fri, Jan 25, 2013	12.55	12.55	11.89	12.35
3742	NASDAQ	KEQU	Wed, Jan 23, 2013	12.72	12.85	12.67	12.67
3741	NASDAQ	KEQU	Tue, Jan 22, 2013	12.55	12.84	12.55	12.67
3740	NASDAQ	KEQU	Fri, Jan 18, 2013	12.73	12.96	12.68	12.85
3739	NASDAQ	KEQU	Thu, Jan 17, 2013	12.38	12.85	12.38	12.65
3738	NASDAQ	KEQU	Wed, Jan 16, 2013	12.36	12.38	12.25	12.38
3737	NASDAQ	KEQU	Tue, Jan 15, 2013	12.20	12.40	12.20	12.38
3736	NASDAQ	KEQU	Mon, Jan 14, 2013	12.14	12.30	12.14	12.24
3735	NASDAQ	KEQU	Fri, Jan 11, 2013	12.25	12.25	12.20	12.21
3734	NASDAQ	KEQU	Thu, Jan 10, 2013	12.19	12.22	12.19	12.20
3733	NASDAQ	KEQU	Wed, Jan 9, 2013	12.23	12.23	12.23	12.23
3732	NASDAQ	KEQU	Tue, Jan 8, 2013	12.07	12.25	12.07	12.25
3731	NASDAQ	KEQU	Mon, Jan 7, 2013	12.17	12.21	12.10	12.10
3730	NASDAQ	KEQU	Fri, Jan 4, 2013	11.82	12.24	11.81	12.24
3729	NASDAQ	KEQU	Thu, Jan 3, 2013	11.80	11.86	11.80	11.80
3728	NASDAQ	KEQU	Wed, Jan 2, 2013	12.23	12.25	11.87	12.21
3727	NASDAQ	KEQU	Mon, Dec 31, 2012	11.83	12.15	11.79	12.15
3726	NASDAQ	KEQU	Fri, Dec 28, 2012	11.91	12.14	11.91	12.14
3725	NASDAQ	KEQU	Thu, Dec 27, 2012	12.34	12.34	11.81	12.00
3724	NASDAQ	KEQU	Wed, Dec 26, 2012	11.98	12.00	11.98	12.00
3723	NASDAQ	KEQU	Mon, Dec 24, 2012	12.00	12.00	11.97	11.97
3722	NASDAQ	KEQU	Fri, Dec 21, 2012	12.00	12.13	11.88	12.12
3721	NASDAQ	KEQU	Thu, Dec 20, 2012	11.81	12.36	11.81	12.17
3720	NASDAQ	KEQU	Wed, Dec 19, 2012	11.81	12.08	11.81	12.00
3719	NASDAQ	KEQU	Tue, Dec 18, 2012	11.79	11.80	11.73	11.80
3718	NASDAQ	KEQU	Mon, Dec 17, 2012	11.77	12.00	11.77	11.78
3717	NASDAQ	KEQU	Fri, Dec 14, 2012	11.95	12.00	11.77	11.99
3716	NASDAQ	KEQU	Thu, Dec 13, 2012	11.73	11.97	11.73	11.97
3715	NASDAQ	KEQU	Wed, Dec 12, 2012	11.81	11.85	11.69	11.85
3714	NASDAQ	KEQU	Tue, Dec 11, 2012	11.85	11.85	11.75	11.84
3713	NASDAQ	KEQU	Mon, Dec 10, 2012	11.74	12.09	11.54	11.64
3712	NASDAQ	KEQU	Fri, Dec 7, 2012	12.01	12.01	11.79	11.79
3711	NASDAQ	KEQU	Thu, Dec 6, 2012	12.01	12.08	11.69	12.08
3710	NASDAQ	KEQU	Wed, Dec 5, 2012	11.95	12.00	11.67	12.00
3709	NASDAQ	KEQU	Tue, Dec 4, 2012	12.08	12.08	11.32	11.32
3708	NASDAQ	KEQU	Mon, Dec 3, 2012	11.79	12.30	11.77	12.11
3707	NASDAQ	KEQU	Fri, Nov 30, 2012	12.00	12.33	12.00	12.28
3706	NASDAQ	KEQU	Thu, Nov 29, 2012	12.05	12.20	11.98	11.98
3705	NASDAQ	KEQU	Wed, Nov 28, 2012	11.90	12.36	11.90	12.00
3704	NASDAQ	KEQU	Tue, Nov 27, 2012	11.10	11.40	11.10	11.40
3703	NASDAQ	KEQU	Mon, Nov 26, 2012	11.21	11.22	11.20	11.22
3702	NASDAQ	KEQU	Fri, Nov 23, 2012	11.22	11.22	11.22	11.22
3701	NASDAQ	KEQU	Wed, Nov 21, 2012	11.22	11.22	11.21	11.21
3700	NASDAQ	KEQU	Tue, Nov 20, 2012	11.24	11.24	11.24	11.24
3699	NASDAQ	KEQU	Mon, Nov 19, 2012	11.22	11.22	11.22	11.22
3698	NASDAQ	KEQU	Fri, Nov 16, 2012	11.12	11.12	11.10	11.10
3697	NASDAQ	KEQU	Thu, Nov 15, 2012	11.00	11.10	11.00	11.10
3696	NASDAQ	KEQU	Wed, Nov 14, 2012	11.01	11.01	11.01	11.01
3695	NASDAQ	KEQU	Tue, Nov 13, 2012	11.17	11.26	11.17	11.25
3694	NASDAQ	KEQU	Mon, Nov 12, 2012	11.25	11.25	11.10	11.15
3693	NASDAQ	KEQU	Fri, Nov 9, 2012	11.25	11.25	11.25	11.25
3692	NASDAQ	KEQU	Thu, Nov 8, 2012	11.25	11.25	11.25	11.25
3691	NASDAQ	KEQU	Wed, Nov 7, 2012	11.30	11.42	11.25	11.25
3690	NASDAQ	KEQU	Tue, Nov 6, 2012	11.32	11.32	11.29	11.30
3689	NASDAQ	KEQU	Fri, Nov 2, 2012	11.32	11.32	11.26	11.29
3688	NASDAQ	KEQU	Thu, Nov 1, 2012	11.31	11.32	11.31	11.32
3687	NASDAQ	KEQU	Wed, Oct 31, 2012	11.28	11.28	11.25	11.25
3686	NASDAQ	KEQU	Fri, Oct 26, 2012	11.44	11.50	11.35	11.35
3685	NASDAQ	KEQU	Thu, Oct 25, 2012	11.38	11.41	11.38	11.40
3684	NASDAQ	KEQU	Wed, Oct 24, 2012	11.46	11.46	11.37	11.38
3683	NASDAQ	KEQU	Tue, Oct 23, 2012	11.53	11.54	11.45	11.45
3682	NASDAQ	KEQU	Mon, Oct 22, 2012	11.55	11.61	11.53	11.53
3681	NASDAQ	KEQU	Fri, Oct 19, 2012	11.53	11.67	11.53	11.60
3680	NASDAQ	KEQU	Thu, Oct 18, 2012	11.55	11.59	11.55	11.59
3679	NASDAQ	KEQU	Mon, Oct 15, 2012	11.36	11.44	11.35	11.43
3678	NASDAQ	KEQU	Thu, Oct 11, 2012	11.41	11.41	11.38	11.38
3677	NASDAQ	KEQU	Wed, Oct 10, 2012	11.35	11.40	11.35	11.40
3676	NASDAQ	KEQU	Tue, Oct 9, 2012	11.40	11.40	11.40	11.40
3675	NASDAQ	KEQU	Mon, Oct 8, 2012	11.66	11.66	11.40	11.44
3674	NASDAQ	KEQU	Fri, Oct 5, 2012	11.61	11.61	11.48	11.48
3673	NASDAQ	KEQU	Thu, Oct 4, 2012	11.66	11.69	11.55	11.69
3672	NASDAQ	KEQU	Wed, Oct 3, 2012	11.58	11.60	11.51	11.60
3671	NASDAQ	KEQU	Tue, Oct 2, 2012	11.35	11.52	11.35	11.52
3670	NASDAQ	KEQU	Mon, Oct 1, 2012	11.40	11.40	11.35	11.35
3669	NASDAQ	KEQU	Fri, Sep 28, 2012	11.46	11.46	11.35	11.35
3668	NASDAQ	KEQU	Thu, Sep 27, 2012	11.41	11.44	11.40	11.40
3667	NASDAQ	KEQU	Wed, Sep 26, 2012	11.62	11.62	11.31	11.41
3666	NASDAQ	KEQU	Tue, Sep 25, 2012	11.80	12.10	11.80	11.82
3665	NASDAQ	KEQU	Mon, Sep 24, 2012	11.63	11.72	11.60	11.72
3664	NASDAQ	KEQU	Fri, Sep 21, 2012	11.55	11.56	11.48	11.56
3663	NASDAQ	KEQU	Thu, Sep 20, 2012	11.41	11.57	11.40	11.57
3662	NASDAQ	KEQU	Wed, Sep 19, 2012	11.31	11.47	11.31	11.36
3661	NASDAQ	KEQU	Tue, Sep 18, 2012	11.47	11.47	11.31	11.31
3660	NASDAQ	KEQU	Mon, Sep 17, 2012	11.29	11.43	11.25	11.42
3659	NASDAQ	KEQU	Fri, Sep 14, 2012	11.41	11.41	11.26	11.35
3658	NASDAQ	KEQU	Thu, Sep 13, 2012	11.32	11.48	11.10	11.30
3657	NASDAQ	KEQU	Wed, Sep 12, 2012	11.30	11.49	11.29	11.30
3656	NASDAQ	KEQU	Tue, Sep 11, 2012	11.25	11.54	11.25	11.25
3655	NASDAQ	KEQU	Mon, Sep 10, 2012	11.25	11.58	11.25	11.30
3654	NASDAQ	KEQU	Fri, Sep 7, 2012	11.41	11.41	11.30	11.30
3653	NASDAQ	KEQU	Thu, Sep 6, 2012	11.30	11.61	11.20	11.49
3652	NASDAQ	KEQU	Wed, Sep 5, 2012	11.45	11.63	11.31	11.33
3651	NASDAQ	KEQU	Tue, Sep 4, 2012	11.25	11.76	11.25	11.64
3650	NASDAQ	KEQU	Fri, Aug 31, 2012	11.80	12.08	11.31	11.35
3649	NASDAQ	KEQU	Thu, Aug 30, 2012	11.51	11.90	11.51	11.89
3648	NASDAQ	KEQU	Wed, Aug 29, 2012	11.30	11.83	11.03	11.35
3647	NASDAQ	KEQU	Tue, Aug 28, 2012	11.89	11.89	11.20	11.53
3646	NASDAQ	KEQU	Mon, Aug 27, 2012	11.84	11.84	11.41	11.55
3645	NASDAQ	KEQU	Fri, Aug 24, 2012	11.73	11.73	11.45	11.60
3644	NASDAQ	KEQU	Thu, Aug 23, 2012	11.80	12.09	11.50	11.70
3643	NASDAQ	KEQU	Wed, Aug 22, 2012	12.25	12.47	11.10	11.51
3642	NASDAQ	KEQU	Tue, Aug 21, 2012	13.25	13.29	12.55	12.75
3641	NASDAQ	KEQU	Mon, Aug 20, 2012	12.92	13.40	12.90	13.07
3640	NASDAQ	KEQU	Fri, Aug 17, 2012	13.27	13.28	12.65	12.80
3639	NASDAQ	KEQU	Thu, Aug 16, 2012	13.21	13.28	12.73	13.00
3638	NASDAQ	KEQU	Wed, Aug 15, 2012	12.58	13.34	12.38	12.99
3637	NASDAQ	KEQU	Tue, Aug 14, 2012	12.64	12.65	12.35	12.50
3636	NASDAQ	KEQU	Mon, Aug 13, 2012	12.27	12.70	12.20	12.70
3635	NASDAQ	KEQU	Fri, Aug 10, 2012	12.53	12.57	12.30	12.57
3634	NASDAQ	KEQU	Thu, Aug 9, 2012	12.67	12.70	12.29	12.53
3633	NASDAQ	KEQU	Wed, Aug 8, 2012	12.34	12.74	12.31	12.53
3632	NASDAQ	KEQU	Tue, Aug 7, 2012	12.11	12.24	12.01	12.24
3631	NASDAQ	KEQU	Mon, Aug 6, 2012	12.11	12.25	11.60	11.77
3630	NASDAQ	KEQU	Fri, Aug 3, 2012	11.92	12.30	11.59	12.04
3629	NASDAQ	KEQU	Thu, Aug 2, 2012	11.89	12.30	11.25	11.49
3628	NASDAQ	KEQU	Wed, Aug 1, 2012	12.00	12.22	11.67	11.85
3627	NASDAQ	KEQU	Tue, Jul 31, 2012	12.02	12.30	11.70	11.85
3626	NASDAQ	KEQU	Mon, Jul 30, 2012	12.67	12.94	11.97	12.00
3625	NASDAQ	KEQU	Fri, Jul 27, 2012	12.99	12.99	12.41	12.90
3624	NASDAQ	KEQU	Thu, Jul 26, 2012	12.90	13.25	12.58	12.93
3623	NASDAQ	KEQU	Wed, Jul 25, 2012	12.79	13.27	12.68	12.89
3622	NASDAQ	KEQU	Tue, Jul 24, 2012	12.85	13.05	12.50	12.65
3621	NASDAQ	KEQU	Mon, Jul 23, 2012	12.75	13.33	12.75	12.97
3620	NASDAQ	KEQU	Fri, Jul 20, 2012	13.24	13.45	12.72	13.00
3619	NASDAQ	KEQU	Thu, Jul 19, 2012	12.06	13.19	12.06	13.05
3618	NASDAQ	KEQU	Wed, Jul 18, 2012	11.90	12.20	11.60	11.97
3617	NASDAQ	KEQU	Tue, Jul 17, 2012	12.01	12.20	11.22	11.91
3616	NASDAQ	KEQU	Mon, Jul 16, 2012	12.29	12.77	11.70	12.28
3615	NASDAQ	KEQU	Fri, Jul 13, 2012	11.88	12.40	11.66	12.22
3614	NASDAQ	KEQU	Thu, Jul 12, 2012	12.01	12.51	11.60	11.65
3613	NASDAQ	KEQU	Wed, Jul 11, 2012	12.20	12.60	11.61	12.02
3612	NASDAQ	KEQU	Tue, Jul 10, 2012	12.60	12.75	11.64	12.19
3611	NASDAQ	KEQU	Mon, Jul 9, 2012	12.52	13.24	12.21	12.48
3610	NASDAQ	KEQU	Fri, Jul 6, 2012	12.10	12.47	11.25	12.06
3609	NASDAQ	KEQU	Thu, Jul 5, 2012	11.96	12.88	11.33	12.10
3608	NASDAQ	KEQU	Tue, Jul 3, 2012	11.58	12.05	11.00	11.93
3607	NASDAQ	KEQU	Mon, Jul 2, 2012	12.35	12.74	11.30	11.90
3606	NASDAQ	KEQU	Fri, Jun 29, 2012	9.79	11.68	9.75	11.43
3605	NASDAQ	KEQU	Thu, Jun 28, 2012	9.37	9.77	9.20	9.75
3604	NASDAQ	KEQU	Wed, Jun 27, 2012	8.90	10.23	8.90	9.35
3603	NASDAQ	KEQU	Mon, Jun 25, 2012	8.48	8.48	8.09	8.15
3602	NASDAQ	KEQU	Fri, Jun 22, 2012	7.95	7.98	7.95	7.98
3601	NASDAQ	KEQU	Thu, Jun 21, 2012	8.05	8.13	7.90	7.92
3600	NASDAQ	KEQU	Wed, Jun 20, 2012	8.20	8.20	8.20	8.20
3599	NASDAQ	KEQU	Tue, Jun 19, 2012	8.40	8.40	8.20	8.20
3598	NASDAQ	KEQU	Mon, Jun 18, 2012	8.42	8.44	8.40	8.40
3597	NASDAQ	KEQU	Thu, Jun 14, 2012	8.15	8.15	8.15	8.15
3596	NASDAQ	KEQU	Mon, Jun 11, 2012	8.13	8.13	8.13	8.13
3595	NASDAQ	KEQU	Fri, Jun 8, 2012	8.23	8.23	8.23	8.23
3594	NASDAQ	KEQU	Thu, Jun 7, 2012	8.20	8.20	8.20	8.20
3593	NASDAQ	KEQU	Wed, Jun 6, 2012	8.20	8.20	8.20	8.20
3592	NASDAQ	KEQU	Tue, Jun 5, 2012	8.10	8.12	8.10	8.12
3591	NASDAQ	KEQU	Fri, Jun 1, 2012	8.09	8.09	8.09	8.09
3590	NASDAQ	KEQU	Thu, May 31, 2012	8.16	8.20	8.16	8.20
3589	NASDAQ	KEQU	Wed, May 30, 2012	8.19	8.20	8.10	8.12
3588	NASDAQ	KEQU	Tue, May 29, 2012	8.24	8.25	8.24	8.25
3587	NASDAQ	KEQU	Wed, May 23, 2012	8.10	8.27	8.10	8.27
3586	NASDAQ	KEQU	Fri, May 18, 2012	8.29	8.30	8.20	8.20
3585	NASDAQ	KEQU	Thu, May 17, 2012	8.15	8.30	8.11	8.14
3584	NASDAQ	KEQU	Wed, May 16, 2012	8.30	8.41	8.30	8.41
3583	NASDAQ	KEQU	Tue, May 15, 2012	8.40	8.40	8.18	8.19
3582	NASDAQ	KEQU	Wed, May 9, 2012	8.18	8.20	8.18	8.20
3581	NASDAQ	KEQU	Mon, May 7, 2012	8.55	8.55	8.55	8.55
3580	NASDAQ	KEQU	Wed, May 2, 2012	8.60	8.60	8.53	8.53
3579	NASDAQ	KEQU	Tue, May 1, 2012	8.55	8.62	8.55	8.60
3578	NASDAQ	KEQU	Fri, Apr 27, 2012	8.59	8.59	8.56	8.59
3577	NASDAQ	KEQU	Thu, Apr 26, 2012	8.15	8.36	8.15	8.36
3576	NASDAQ	KEQU	Wed, Apr 25, 2012	8.35	8.35	8.35	8.35
3575	NASDAQ	KEQU	Mon, Apr 23, 2012	8.24	8.24	8.24	8.24
3574	NASDAQ	KEQU	Fri, Apr 20, 2012	8.69	8.69	8.32	8.32
3573	NASDAQ	KEQU	Thu, Apr 19, 2012	8.79	8.79	8.72	8.72
3572	NASDAQ	KEQU	Wed, Apr 18, 2012	8.55	8.58	8.40	8.50
3571	NASDAQ	KEQU	Tue, Apr 17, 2012	8.52	8.80	8.46	8.80
3570	NASDAQ	KEQU	Fri, Apr 13, 2012	8.60	8.60	8.60	8.60
3569	NASDAQ	KEQU	Wed, Apr 11, 2012	8.58	8.60	8.58	8.60
3568	NASDAQ	KEQU	Tue, Apr 10, 2012	8.58	8.60	8.40	8.58
3567	NASDAQ	KEQU	Mon, Apr 9, 2012	8.52	8.52	8.50	8.50
3566	NASDAQ	KEQU	Wed, Apr 4, 2012	8.85	8.85	8.85	8.85
3565	NASDAQ	KEQU	Tue, Apr 3, 2012	8.69	9.00	8.67	8.89
3564	NASDAQ	KEQU	Mon, Apr 2, 2012	8.73	9.01	8.69	8.69
3563	NASDAQ	KEQU	Fri, Mar 30, 2012	8.71	8.73	8.70	8.70
3562	NASDAQ	KEQU	Thu, Mar 29, 2012	8.45	8.60	8.45	8.55
3561	NASDAQ	KEQU	Wed, Mar 28, 2012	8.40	8.73	8.38	8.63
3560	NASDAQ	KEQU	Mon, Mar 26, 2012	8.73	8.73	8.20	8.38
3559	NASDAQ	KEQU	Thu, Mar 22, 2012	8.20	8.47	8.20	8.45
3558	NASDAQ	KEQU	Wed, Mar 21, 2012	8.52	8.52	8.52	8.52
3557	NASDAQ	KEQU	Tue, Mar 20, 2012	8.42	8.54	8.31	8.54
3556	NASDAQ	KEQU	Fri, Mar 16, 2012	8.33	8.42	8.31	8.42
3555	NASDAQ	KEQU	Thu, Mar 15, 2012	8.11	8.29	8.11	8.29
3554	NASDAQ	KEQU	Wed, Mar 14, 2012	8.11	8.25	8.11	8.11
3553	NASDAQ	KEQU	Mon, Mar 12, 2012	8.05	8.05	8.05	8.05
3552	NASDAQ	KEQU	Thu, Mar 8, 2012	8.28	8.34	8.28	8.34
3551	NASDAQ	KEQU	Wed, Mar 7, 2012	8.34	8.40	8.32	8.32
3550	NASDAQ	KEQU	Tue, Mar 6, 2012	8.09	8.09	8.00	8.00
3549	NASDAQ	KEQU	Mon, Mar 5, 2012	8.28	8.28	8.09	8.19
3548	NASDAQ	KEQU	Fri, Mar 2, 2012	8.10	8.31	8.09	8.11
3547	NASDAQ	KEQU	Thu, Mar 1, 2012	8.12	8.21	8.10	8.15
3546	NASDAQ	KEQU	Wed, Feb 29, 2012	8.40	8.40	8.05	8.30
3545	NASDAQ	KEQU	Tue, Feb 28, 2012	8.41	8.48	8.41	8.45
3544	NASDAQ	KEQU	Mon, Feb 27, 2012	8.36	8.58	8.36	8.50
3543	NASDAQ	KEQU	Fri, Feb 24, 2012	8.35	8.62	8.35	8.50
3542	NASDAQ	KEQU	Thu, Feb 23, 2012	9.00	9.00	8.25	8.33
3541	NASDAQ	KEQU	Wed, Feb 22, 2012	8.98	9.00	8.95	9.00
3540	NASDAQ	KEQU	Tue, Feb 21, 2012	8.95	8.95	8.80	8.92
3539	NASDAQ	KEQU	Thu, Feb 16, 2012	9.21	9.21	8.90	8.90
3538	NASDAQ	KEQU	Tue, Feb 14, 2012	9.31	9.50	9.16	9.25
3537	NASDAQ	KEQU	Mon, Feb 13, 2012	9.35	9.35	9.35	9.35
3536	NASDAQ	KEQU	Fri, Feb 10, 2012	9.37	9.37	9.25	9.34
3535	NASDAQ	KEQU	Wed, Feb 8, 2012	9.40	9.66	9.37	9.66
3534	NASDAQ	KEQU	Tue, Feb 7, 2012	9.54	9.54	9.43	9.53
3533	NASDAQ	KEQU	Mon, Feb 6, 2012	9.37	9.50	9.37	9.50
3532	NASDAQ	KEQU	Fri, Feb 3, 2012	9.40	9.67	9.00	9.37
3531	NASDAQ	KEQU	Thu, Feb 2, 2012	9.44	9.55	9.34	9.45
3530	NASDAQ	KEQU	Wed, Feb 1, 2012	9.38	9.44	9.38	9.44
3529	NASDAQ	KEQU	Tue, Jan 31, 2012	9.28	9.35	9.28	9.35
3528	NASDAQ	KEQU	Mon, Jan 30, 2012	9.37	9.40	9.25	9.27
3527	NASDAQ	KEQU	Fri, Jan 27, 2012	9.21	9.55	9.21	9.39
3526	NASDAQ	KEQU	Thu, Jan 26, 2012	9.45	9.69	8.90	9.24
3525	NASDAQ	KEQU	Wed, Jan 25, 2012	8.94	9.44	8.94	9.44
3524	NASDAQ	KEQU	Tue, Jan 24, 2012	8.75	8.95	8.75	8.95
3523	NASDAQ	KEQU	Mon, Jan 23, 2012	8.75	8.77	8.75	8.75
3522	NASDAQ	KEQU	Fri, Jan 20, 2012	8.76	8.76	8.70	8.76
3521	NASDAQ	KEQU	Thu, Jan 19, 2012	8.74	8.74	8.55	8.65
3520	NASDAQ	KEQU	Wed, Jan 18, 2012	8.41	8.60	8.40	8.60
3519	NASDAQ	KEQU	Tue, Jan 17, 2012	8.55	8.76	8.55	8.76
3518	NASDAQ	KEQU	Thu, Jan 12, 2012	8.37	8.55	8.37	8.40
3517	NASDAQ	KEQU	Wed, Jan 11, 2012	8.55	8.55	8.52	8.55
3516	NASDAQ	KEQU	Tue, Jan 10, 2012	8.63	8.64	8.37	8.43
3515	NASDAQ	KEQU	Fri, Jan 6, 2012	8.54	8.75	8.54	8.75
3514	NASDAQ	KEQU	Thu, Jan 5, 2012	8.34	8.50	8.34	8.50
3513	NASDAQ	KEQU	Tue, Jan 3, 2012	8.32	8.35	8.31	8.35
3512	NASDAQ	KEQU	Fri, Dec 30, 2011	8.09	8.23	8.09	8.16
3511	NASDAQ	KEQU	Thu, Dec 29, 2011	8.20	8.25	7.90	8.10
3510	NASDAQ	KEQU	Wed, Dec 28, 2011	8.16	8.18	8.10	8.18
3509	NASDAQ	KEQU	Tue, Dec 27, 2011	8.02	8.18	7.95	8.18
3508	NASDAQ	KEQU	Fri, Dec 23, 2011	8.00	8.18	8.00	8.14
3507	NASDAQ	KEQU	Thu, Dec 22, 2011	8.00	8.00	8.00	8.00
3506	NASDAQ	KEQU	Wed, Dec 21, 2011	8.03	8.07	7.95	7.95
3505	NASDAQ	KEQU	Tue, Dec 20, 2011	7.97	7.98	7.95	7.97
3504	NASDAQ	KEQU	Mon, Dec 19, 2011	8.02	8.02	7.90	7.95
3503	NASDAQ	KEQU	Fri, Dec 16, 2011	8.16	8.16	8.09	8.16
3502	NASDAQ	KEQU	Thu, Dec 15, 2011	8.24	8.24	8.15	8.15
3501	NASDAQ	KEQU	Wed, Dec 14, 2011	8.23	8.25	8.23	8.25
3500	NASDAQ	KEQU	Tue, Dec 13, 2011	8.16	8.16	8.15	8.15
3499	NASDAQ	KEQU	Mon, Dec 12, 2011	8.24	8.24	8.16	8.18
3498	NASDAQ	KEQU	Fri, Dec 9, 2011	8.17	8.17	8.16	8.16
3497	NASDAQ	KEQU	Thu, Dec 8, 2011	8.18	8.18	8.15	8.15
3496	NASDAQ	KEQU	Wed, Dec 7, 2011	8.27	8.27	8.10	8.17
3495	NASDAQ	KEQU	Tue, Dec 6, 2011	8.22	8.30	8.18	8.30
3494	NASDAQ	KEQU	Mon, Dec 5, 2011	8.25	8.30	8.22	8.22
3493	NASDAQ	KEQU	Fri, Dec 2, 2011	8.20	8.31	8.17	8.25
3492	NASDAQ	KEQU	Thu, Dec 1, 2011	8.76	8.76	8.16	8.31
3491	NASDAQ	KEQU	Wed, Nov 30, 2011	9.29	9.49	9.29	9.49
3490	NASDAQ	KEQU	Tue, Nov 29, 2011	9.15	9.15	9.12	9.15
3489	NASDAQ	KEQU	Mon, Nov 28, 2011	9.22	9.44	9.14	9.44
3488	NASDAQ	KEQU	Fri, Nov 25, 2011	9.22	9.22	9.22	9.22
3487	NASDAQ	KEQU	Wed, Nov 23, 2011	9.22	9.23	9.22	9.22
3486	NASDAQ	KEQU	Tue, Nov 22, 2011	9.15	9.17	9.15	9.17
3485	NASDAQ	KEQU	Mon, Nov 21, 2011	9.20	9.20	9.20	9.20
3484	NASDAQ	KEQU	Fri, Nov 18, 2011	9.44	9.44	9.44	9.44
3483	NASDAQ	KEQU	Thu, Nov 17, 2011	9.33	9.33	9.05	9.25
3482	NASDAQ	KEQU	Wed, Nov 16, 2011	9.01	9.87	9.00	9.85
3481	NASDAQ	KEQU	Tue, Nov 15, 2011	9.19	9.19	9.19	9.19
3480	NASDAQ	KEQU	Mon, Nov 14, 2011	8.95	9.15	8.85	9.15
3479	NASDAQ	KEQU	Thu, Nov 10, 2011	8.85	9.00	8.85	8.90
3478	NASDAQ	KEQU	Wed, Nov 9, 2011	8.88	9.00	8.84	9.00
3477	NASDAQ	KEQU	Tue, Nov 8, 2011	9.22	9.27	9.20	9.20
3476	NASDAQ	KEQU	Mon, Nov 7, 2011	8.89	9.03	8.84	8.84
3475	NASDAQ	KEQU	Thu, Nov 3, 2011	8.86	8.98	8.83	8.87
3474	NASDAQ	KEQU	Wed, Nov 2, 2011	8.78	8.95	8.74	8.95
3473	NASDAQ	KEQU	Fri, Oct 28, 2011	9.31	9.70	9.31	9.62
3472	NASDAQ	KEQU	Thu, Oct 27, 2011	9.34	9.65	9.30	9.30
3471	NASDAQ	KEQU	Wed, Oct 26, 2011	8.50	9.90	8.50	9.60
3470	NASDAQ	KEQU	Tue, Oct 25, 2011	8.71	8.75	8.58	8.62
3469	NASDAQ	KEQU	Mon, Oct 24, 2011	8.75	8.80	8.75	8.80
3468	NASDAQ	KEQU	Fri, Oct 21, 2011	8.71	8.79	8.56	8.65
3467	NASDAQ	KEQU	Thu, Oct 20, 2011	8.65	8.71	8.64	8.70
3466	NASDAQ	KEQU	Wed, Oct 19, 2011	8.96	9.00	8.94	8.98
3465	NASDAQ	KEQU	Tue, Oct 18, 2011	8.70	8.95	8.60	8.95
3464	NASDAQ	KEQU	Fri, Oct 7, 2011	8.57	8.75	8.57	8.75
3463	NASDAQ	KEQU	Wed, Oct 5, 2011	8.57	8.57	8.56	8.56
3462	NASDAQ	KEQU	Mon, Oct 3, 2011	8.63	8.88	8.56	8.87
3461	NASDAQ	KEQU	Wed, Sep 28, 2011	8.79	8.80	8.79	8.80
3460	NASDAQ	KEQU	Tue, Sep 27, 2011	8.78	8.78	8.56	8.56
3459	NASDAQ	KEQU	Mon, Sep 26, 2011	8.78	8.78	8.74	8.74
3458	NASDAQ	KEQU	Fri, Sep 23, 2011	8.74	8.89	8.60	8.78
3457	NASDAQ	KEQU	Thu, Sep 22, 2011	8.72	8.72	8.60	8.60
3456	NASDAQ	KEQU	Wed, Sep 21, 2011	8.98	9.00	8.85	8.85
3455	NASDAQ	KEQU	Tue, Sep 20, 2011	8.95	8.95	8.88	8.88
3454	NASDAQ	KEQU	Mon, Sep 19, 2011	8.75	8.75	8.75	8.75
3453	NASDAQ	KEQU	Fri, Sep 16, 2011	8.98	9.00	8.75	8.75
3452	NASDAQ	KEQU	Thu, Sep 15, 2011	9.07	9.07	8.73	8.77
3451	NASDAQ	KEQU	Wed, Sep 14, 2011	8.97	8.97	8.95	8.95
3450	NASDAQ	KEQU	Tue, Sep 13, 2011	8.98	9.02	8.98	9.02
3449	NASDAQ	KEQU	Mon, Sep 12, 2011	9.04	9.04	8.95	8.96
3448	NASDAQ	KEQU	Fri, Sep 9, 2011	8.97	9.04	8.95	9.04
3447	NASDAQ	KEQU	Thu, Sep 8, 2011	9.17	9.28	9.17	9.20
3446	NASDAQ	KEQU	Wed, Sep 7, 2011	8.01	9.23	8.01	9.12
3445	NASDAQ	KEQU	Fri, Sep 2, 2011	9.10	9.25	9.10	9.15
3444	NASDAQ	KEQU	Thu, Sep 1, 2011	9.02	9.02	9.02	9.02
3443	NASDAQ	KEQU	Wed, Aug 31, 2011	9.00	9.25	9.00	9.25
3442	NASDAQ	KEQU	Tue, Aug 30, 2011	8.95	8.95	8.95	8.95
3441	NASDAQ	KEQU	Mon, Aug 29, 2011	8.66	8.93	8.66	8.93
3440	NASDAQ	KEQU	Fri, Aug 26, 2011	8.35	8.53	8.35	8.53
3439	NASDAQ	KEQU	Thu, Aug 25, 2011	8.61	8.61	8.40	8.40
3438	NASDAQ	KEQU	Wed, Aug 24, 2011	8.44	8.74	8.44	8.57
3437	NASDAQ	KEQU	Tue, Aug 23, 2011	8.35	8.35	8.35	8.35
3436	NASDAQ	KEQU	Mon, Aug 22, 2011	8.74	8.74	8.43	8.43
3435	NASDAQ	KEQU	Fri, Aug 19, 2011	8.60	8.74	8.50	8.50
3434	NASDAQ	KEQU	Thu, Aug 18, 2011	8.61	8.76	8.50	8.50
3433	NASDAQ	KEQU	Wed, Aug 17, 2011	8.73	9.00	8.73	9.00
3432	NASDAQ	KEQU	Tue, Aug 16, 2011	8.82	8.82	8.79	8.79
3431	NASDAQ	KEQU	Mon, Aug 15, 2011	9.02	9.03	8.84	8.95
3430	NASDAQ	KEQU	Fri, Aug 12, 2011	9.00	9.00	8.60	9.00
3429	NASDAQ	KEQU	Wed, Aug 10, 2011	9.44	9.45	8.97	9.18
3428	NASDAQ	KEQU	Mon, Aug 8, 2011	9.46	9.46	8.74	8.75
3427	NASDAQ	KEQU	Thu, Aug 4, 2011	10.20	10.20	9.10	9.50
3426	NASDAQ	KEQU	Wed, Aug 3, 2011	10.13	10.13	9.70	9.70
3425	NASDAQ	KEQU	Tue, Aug 2, 2011	10.04	10.09	9.85	9.87
3424	NASDAQ	KEQU	Mon, Aug 1, 2011	10.05	10.05	10.03	10.03
3423	NASDAQ	KEQU	Fri, Jul 29, 2011	10.06	10.06	9.88	9.90
3422	NASDAQ	KEQU	Thu, Jul 28, 2011	10.03	10.04	9.90	9.90
3421	NASDAQ	KEQU	Wed, Jul 27, 2011	10.05	10.06	10.00	10.05
3420	NASDAQ	KEQU	Mon, Jul 25, 2011	10.47	10.47	10.02	10.02
3419	NASDAQ	KEQU	Fri, Jul 22, 2011	9.95	9.98	9.93	9.98
3418	NASDAQ	KEQU	Thu, Jul 21, 2011	9.67	9.95	9.56	9.91
3417	NASDAQ	KEQU	Wed, Jul 20, 2011	10.26	10.26	10.26	10.26
3416	NASDAQ	KEQU	Tue, Jul 19, 2011	10.01	10.23	9.82	10.23
3415	NASDAQ	KEQU	Mon, Jul 18, 2011	9.92	10.00	9.67	10.00
3414	NASDAQ	KEQU	Fri, Jul 15, 2011	10.30	10.35	10.09	10.13
3413	NASDAQ	KEQU	Thu, Jul 14, 2011	10.32	10.43	10.30	10.30
3412	NASDAQ	KEQU	Wed, Jul 13, 2011	10.43	10.50	10.43	10.50
3411	NASDAQ	KEQU	Tue, Jul 12, 2011	10.45	10.47	10.28	10.47
3410	NASDAQ	KEQU	Mon, Jul 11, 2011	10.50	10.50	10.45	10.45
3409	NASDAQ	KEQU	Fri, Jul 8, 2011	10.50	10.50	10.25	10.25
3408	NASDAQ	KEQU	Thu, Jul 7, 2011	10.46	10.46	10.45	10.45
3407	NASDAQ	KEQU	Wed, Jul 6, 2011	10.25	10.50	10.25	10.49
3406	NASDAQ	KEQU	Fri, Jul 1, 2011	9.99	10.35	9.99	10.35
3405	NASDAQ	KEQU	Thu, Jun 30, 2011	10.06	10.06	9.85	9.85
3404	NASDAQ	KEQU	Wed, Jun 29, 2011	9.64	9.71	9.62	9.71
3403	NASDAQ	KEQU	Tue, Jun 28, 2011	9.75	9.78	9.73	9.75
3402	NASDAQ	KEQU	Mon, Jun 27, 2011	9.99	10.01	9.75	10.00
3401	NASDAQ	KEQU	Fri, Jun 24, 2011	9.99	9.99	9.80	9.80
3400	NASDAQ	KEQU	Thu, Jun 23, 2011	9.87	9.98	9.80	9.80
3399	NASDAQ	KEQU	Wed, Jun 22, 2011	10.00	10.24	9.70	10.11
3398	NASDAQ	KEQU	Tue, Jun 21, 2011	10.32	10.33	10.30	10.30
3397	NASDAQ	KEQU	Fri, Jun 17, 2011	10.09	10.29	10.09	10.29
3396	NASDAQ	KEQU	Thu, Jun 16, 2011	10.35	10.35	10.09	10.09
3395	NASDAQ	KEQU	Wed, Jun 15, 2011	10.23	10.23	10.23	10.23
3394	NASDAQ	KEQU	Tue, Jun 14, 2011	10.35	10.35	10.20	10.20
3393	NASDAQ	KEQU	Mon, Jun 13, 2011	10.26	10.27	10.25	10.25
3392	NASDAQ	KEQU	Fri, Jun 10, 2011	10.26	10.37	10.25	10.35
3391	NASDAQ	KEQU	Thu, Jun 9, 2011	10.32	10.37	10.32	10.37
3390	NASDAQ	KEQU	Wed, Jun 8, 2011	10.32	10.39	10.32	10.32
3389	NASDAQ	KEQU	Tue, Jun 7, 2011	10.35	10.35	10.35	10.35
3388	NASDAQ	KEQU	Wed, Jun 1, 2011	10.38	10.42	10.38	10.42
3387	NASDAQ	KEQU	Tue, May 31, 2011	10.28	10.35	10.28	10.32
3386	NASDAQ	KEQU	Fri, May 27, 2011	10.23	10.23	10.23	10.23
3385	NASDAQ	KEQU	Wed, May 25, 2011	10.21	10.21	10.21	10.21
3384	NASDAQ	KEQU	Mon, May 23, 2011	10.26	10.26	10.21	10.21
3383	NASDAQ	KEQU	Fri, May 20, 2011	10.27	10.35	10.23	10.28
3382	NASDAQ	KEQU	Thu, May 19, 2011	10.47	10.47	10.23	10.25
3381	NASDAQ	KEQU	Mon, May 16, 2011	10.43	10.32	10.30	10.32
3380	NASDAQ	KEQU	Fri, May 13, 2011	10.32	10.39	10.32	10.39
3379	NASDAQ	KEQU	Wed, May 11, 2011	10.30	10.30	10.18	10.28
3378	NASDAQ	KEQU	Tue, May 10, 2011	10.41	10.41	10.31	10.35
3377	NASDAQ	KEQU	Mon, May 9, 2011	10.50	10.56	10.18	10.43
3376	NASDAQ	KEQU	Fri, May 6, 2011	10.50	10.84	10.50	10.65
3375	NASDAQ	KEQU	Thu, May 5, 2011	10.65	10.65	10.17	10.56
3374	NASDAQ	KEQU	Wed, May 4, 2011	10.76	11.00	10.42	10.48
3373	NASDAQ	KEQU	Tue, May 3, 2011	11.08	11.08	10.75	10.75
3372	NASDAQ	KEQU	Mon, May 2, 2011	11.10	11.10	11.10	11.10
3371	NASDAQ	KEQU	Fri, Apr 29, 2011	11.10	11.20	11.10	11.10
3370	NASDAQ	KEQU	Thu, Apr 28, 2011	11.27	11.27	11.10	11.10
3369	NASDAQ	KEQU	Wed, Apr 27, 2011	11.05	11.12	11.05	11.12
3368	NASDAQ	KEQU	Mon, Apr 25, 2011	11.30	11.33	11.07	11.07
3367	NASDAQ	KEQU	Wed, Apr 20, 2011	11.39	11.40	11.30	11.30
3366	NASDAQ	KEQU	Tue, Apr 19, 2011	11.26	11.37	11.26	11.26
3365	NASDAQ	KEQU	Mon, Apr 18, 2011	11.30	11.40	11.30	11.31
3364	NASDAQ	KEQU	Thu, Apr 14, 2011	11.32	11.32	11.30	11.30
3363	NASDAQ	KEQU	Wed, Apr 13, 2011	11.55	11.55	11.45	11.45
3362	NASDAQ	KEQU	Mon, Apr 11, 2011	11.42	11.42	11.30	11.30
3361	NASDAQ	KEQU	Fri, Apr 8, 2011	11.33	11.44	11.33	11.40
3360	NASDAQ	KEQU	Thu, Apr 7, 2011	11.40	11.45	11.40	11.45
3359	NASDAQ	KEQU	Wed, Apr 6, 2011	11.41	11.50	11.40	11.40
3358	NASDAQ	KEQU	Tue, Apr 5, 2011	11.42	11.46	11.40	11.40
3357	NASDAQ	KEQU	Mon, Apr 4, 2011	11.50	11.50	11.41	11.41
3356	NASDAQ	KEQU	Fri, Apr 1, 2011	11.46	11.46	11.32	11.40
3355	NASDAQ	KEQU	Wed, Mar 30, 2011	11.49	11.60	11.50	11.50
3354	NASDAQ	KEQU	Tue, Mar 29, 2011	11.44	11.56	11.45	11.55
3353	NASDAQ	KEQU	Mon, Mar 28, 2011	11.50	11.44	11.36	11.44
3352	NASDAQ	KEQU	Fri, Mar 25, 2011	11.42	11.42	11.40	11.41
3351	NASDAQ	KEQU	Wed, Mar 23, 2011	11.50	11.50	11.39	11.39
3350	NASDAQ	KEQU	Tue, Mar 22, 2011	11.50	11.50	11.16	11.50
3349	NASDAQ	KEQU	Mon, Mar 21, 2011	11.55	11.55	11.00	11.24
3348	NASDAQ	KEQU	Fri, Mar 18, 2011	11.59	11.65	11.57	11.58
3347	NASDAQ	KEQU	Thu, Mar 17, 2011	11.54	11.54	11.51	11.52
3346	NASDAQ	KEQU	Tue, Mar 15, 2011	11.53	11.57	11.53	11.54
3345	NASDAQ	KEQU	Wed, Mar 9, 2011	11.74	12.00	11.73	12.00
3344	NASDAQ	KEQU	Mon, Mar 7, 2011	11.85	11.85	11.55	11.62
3343	NASDAQ	KEQU	Fri, Mar 4, 2011	11.86	12.00	11.67	11.84
3342	NASDAQ	KEQU	Thu, Mar 3, 2011	11.86	12.24	11.67	11.84
3341	NASDAQ	KEQU	Wed, Mar 2, 2011	12.73	12.73	11.59	11.76
3340	NASDAQ	KEQU	Tue, Mar 1, 2011	13.69	13.70	13.69	13.70
3339	NASDAQ	KEQU	Fri, Feb 25, 2011	13.81	13.81	13.75	13.75
3338	NASDAQ	KEQU	Thu, Feb 24, 2011	13.43	13.64	13.40	13.42
3337	NASDAQ	KEQU	Wed, Feb 23, 2011	13.40	13.65	13.39	13.46
3336	NASDAQ	KEQU	Tue, Feb 22, 2011	13.75	13.75	13.60	13.61
3335	NASDAQ	KEQU	Fri, Feb 18, 2011	13.82	13.99	13.82	13.82
3334	NASDAQ	KEQU	Thu, Feb 17, 2011	13.71	13.71	13.71	13.71
3333	NASDAQ	KEQU	Tue, Feb 15, 2011	14.13	14.25	13.80	13.80
3332	NASDAQ	KEQU	Mon, Feb 14, 2011	13.80	14.24	13.44	13.92
3331	NASDAQ	KEQU	Fri, Feb 11, 2011	13.94	13.94	13.73	13.80
3330	NASDAQ	KEQU	Thu, Feb 10, 2011	13.70	13.70	13.70	13.70
3329	NASDAQ	KEQU	Wed, Feb 9, 2011	13.90	14.25	13.56	14.15
3328	NASDAQ	KEQU	Tue, Feb 8, 2011	14.02	14.02	13.88	13.90
3327	NASDAQ	KEQU	Mon, Feb 7, 2011	14.05	14.25	14.00	14.25
3326	NASDAQ	KEQU	Fri, Feb 4, 2011	14.15	14.15	14.00	14.00
3325	NASDAQ	KEQU	Thu, Feb 3, 2011	14.14	14.15	13.85	13.85
3324	NASDAQ	KEQU	Wed, Feb 2, 2011	13.90	14.00	13.90	14.00
3323	NASDAQ	KEQU	Mon, Jan 31, 2011	13.75	13.75	13.72	13.72
3322	NASDAQ	KEQU	Fri, Jan 28, 2011	13.91	13.91	13.75	13.75
3321	NASDAQ	KEQU	Thu, Jan 27, 2011	13.72	13.99	13.72	13.98
3320	NASDAQ	KEQU	Wed, Jan 26, 2011	13.66	13.74	13.60	13.74
3319	NASDAQ	KEQU	Tue, Jan 25, 2011	13.65	13.65	13.65	13.65
3318	NASDAQ	KEQU	Mon, Jan 24, 2011	13.26	13.71	13.26	13.69
3317	NASDAQ	KEQU	Fri, Jan 21, 2011	13.74	13.74	13.59	13.64
3316	NASDAQ	KEQU	Thu, Jan 20, 2011	13.41	13.60	13.41	13.60
3315	NASDAQ	KEQU	Wed, Jan 19, 2011	13.52	13.73	13.35	13.41
3314	NASDAQ	KEQU	Tue, Jan 18, 2011	13.60	13.74	13.60	13.74
3313	NASDAQ	KEQU	Thu, Jan 13, 2011	13.51	13.74	13.51	13.74
3312	NASDAQ	KEQU	Wed, Jan 12, 2011	13.65	13.73	13.65	13.73
3311	NASDAQ	KEQU	Tue, Jan 11, 2011	13.25	13.67	13.25	13.67
3310	NASDAQ	KEQU	Fri, Jan 7, 2011	13.18	13.50	13.18	13.48
3309	NASDAQ	KEQU	Thu, Jan 6, 2011	13.60	13.60	13.30	13.50
3308	NASDAQ	KEQU	Wed, Jan 5, 2011	13.04	13.70	13.04	13.70
3307	NASDAQ	KEQU	Tue, Jan 4, 2011	13.05	13.73	13.05	13.14
3306	NASDAQ	KEQU	Mon, Jan 3, 2011	13.65	13.65	13.57	13.57
3305	NASDAQ	KEQU	Fri, Dec 31, 2010	13.49	13.65	13.49	13.65
3304	NASDAQ	KEQU	Thu, Dec 30, 2010	13.36	13.50	13.36	13.50
3303	NASDAQ	KEQU	Tue, Dec 28, 2010	13.55	13.58	13.55	13.58
3302	NASDAQ	KEQU	Mon, Dec 27, 2010	13.65	13.65	13.65	13.65
3301	NASDAQ	KEQU	Thu, Dec 23, 2010	13.58	13.60	13.58	13.60
3300	NASDAQ	KEQU	Wed, Dec 22, 2010	13.64	13.64	12.99	13.43
3299	NASDAQ	KEQU	Tue, Dec 21, 2010	13.60	13.77	13.50	13.50
3298	NASDAQ	KEQU	Mon, Dec 20, 2010	14.04	14.04	13.60	13.64
3297	NASDAQ	KEQU	Fri, Dec 17, 2010	13.93	13.93	13.50	13.59
3296	NASDAQ	KEQU	Thu, Dec 16, 2010	13.92	13.92	13.92	13.92
3295	NASDAQ	KEQU	Tue, Dec 14, 2010	13.73	13.73	13.73	13.73
3294	NASDAQ	KEQU	Mon, Dec 13, 2010	13.73	13.85	13.69	13.85
3293	NASDAQ	KEQU	Fri, Dec 10, 2010	13.71	13.92	13.71	13.84
3292	NASDAQ	KEQU	Thu, Dec 9, 2010	13.99	14.00	13.50	13.73
3291	NASDAQ	KEQU	Wed, Dec 8, 2010	13.91	13.91	13.71	13.85
3290	NASDAQ	KEQU	Tue, Dec 7, 2010	13.87	13.95	13.85	13.90
3289	NASDAQ	KEQU	Mon, Dec 6, 2010	13.60	14.09	13.00	13.83
3288	NASDAQ	KEQU	Fri, Dec 3, 2010	12.99	14.17	12.96	13.86
3287	NASDAQ	KEQU	Thu, Dec 2, 2010	12.50	12.99	12.50	12.67
3286	NASDAQ	KEQU	Wed, Dec 1, 2010	12.50	12.50	12.50	12.50
3285	NASDAQ	KEQU	Tue, Nov 30, 2010	12.40	12.40	12.40	12.40
3284	NASDAQ	KEQU	Mon, Nov 29, 2010	12.40	12.40	12.40	12.40
3283	NASDAQ	KEQU	Wed, Nov 24, 2010	12.39	12.39	12.34	12.36
3282	NASDAQ	KEQU	Tue, Nov 23, 2010	12.28	12.28	12.28	12.28
3281	NASDAQ	KEQU	Mon, Nov 22, 2010	12.18	12.25	12.07	12.16
3280	NASDAQ	KEQU	Fri, Nov 19, 2010	12.18	12.49	12.12	12.12
3279	NASDAQ	KEQU	Thu, Nov 18, 2010	12.17	12.20	12.05	12.10
3278	NASDAQ	KEQU	Tue, Nov 16, 2010	11.73	12.24	11.70	12.10
3277	NASDAQ	KEQU	Mon, Nov 15, 2010	12.40	12.40	11.80	12.03
3276	NASDAQ	KEQU	Fri, Nov 12, 2010	11.82	11.82	11.79	11.79
3275	NASDAQ	KEQU	Thu, Nov 11, 2010	12.26	12.26	12.25	12.25
3274	NASDAQ	KEQU	Wed, Nov 10, 2010	12.24	12.36	12.24	12.35
3273	NASDAQ	KEQU	Tue, Nov 9, 2010	12.11	12.25	12.11	12.25
3272	NASDAQ	KEQU	Mon, Nov 8, 2010	11.87	12.54	11.62	11.89
3271	NASDAQ	KEQU	Fri, Nov 5, 2010	11.50	11.90	11.29	11.80
3270	NASDAQ	KEQU	Thu, Nov 4, 2010	11.34	11.34	11.25	11.25
3269	NASDAQ	KEQU	Wed, Nov 3, 2010	11.22	11.25	11.22	11.25
3268	NASDAQ	KEQU	Tue, Nov 2, 2010	11.02	11.30	11.02	11.30
3267	NASDAQ	KEQU	Mon, Nov 1, 2010	11.17	11.17	10.89	10.98
3266	NASDAQ	KEQU	Fri, Oct 29, 2010	10.90	11.21	10.90	11.21
3265	NASDAQ	KEQU	Thu, Oct 28, 2010	10.81	10.87	10.80	10.87
3264	NASDAQ	KEQU	Wed, Oct 27, 2010	10.92	10.95	10.81	10.95
3263	NASDAQ	KEQU	Tue, Oct 26, 2010	10.86	11.00	10.85	11.00
3262	NASDAQ	KEQU	Mon, Oct 25, 2010	11.12	11.12	11.00	11.00
3261	NASDAQ	KEQU	Fri, Oct 22, 2010	10.96	11.24	10.94	11.00
3260	NASDAQ	KEQU	Thu, Oct 21, 2010	10.94	11.00	10.94	10.94
3259	NASDAQ	KEQU	Wed, Oct 20, 2010	10.98	10.98	10.91	10.91
3258	NASDAQ	KEQU	Tue, Oct 19, 2010	10.75	10.75	10.75	10.75
3257	NASDAQ	KEQU	Mon, Oct 18, 2010	10.82	11.00	10.75	10.85
3256	NASDAQ	KEQU	Fri, Oct 15, 2010	11.00	11.00	10.74	10.85
3255	NASDAQ	KEQU	Thu, Oct 14, 2010	11.00	11.00	11.00	11.00
3254	NASDAQ	KEQU	Wed, Oct 13, 2010	11.00	11.02	10.98	11.00
3253	NASDAQ	KEQU	Tue, Oct 12, 2010	10.80	11.00	10.68	11.00
3252	NASDAQ	KEQU	Mon, Oct 11, 2010	10.75	11.00	10.75	10.80
3251	NASDAQ	KEQU	Fri, Oct 8, 2010	10.97	11.00	10.95	10.95
3250	NASDAQ	KEQU	Thu, Oct 7, 2010	11.00	11.00	10.55	10.90
3249	NASDAQ	KEQU	Wed, Oct 6, 2010	11.00	11.00	10.56	10.90
3248	NASDAQ	KEQU	Tue, Oct 5, 2010	11.00	11.02	10.95	10.95
3247	NASDAQ	KEQU	Mon, Oct 4, 2010	10.78	11.00	10.78	11.00
3246	NASDAQ	KEQU	Fri, Oct 1, 2010	11.00	11.00	10.90	10.91
3245	NASDAQ	KEQU	Thu, Sep 30, 2010	10.66	11.10	10.66	11.10
3244	NASDAQ	KEQU	Wed, Sep 29, 2010	11.00	11.00	10.65	10.65
3243	NASDAQ	KEQU	Tue, Sep 28, 2010	10.85	11.14	10.57	11.13
3242	NASDAQ	KEQU	Mon, Sep 27, 2010	11.40	11.40	11.18	11.18
3241	NASDAQ	KEQU	Fri, Sep 24, 2010	11.70	11.70	11.13	11.42
3240	NASDAQ	KEQU	Thu, Sep 23, 2010	11.70	11.70	11.70	11.70
3239	NASDAQ	KEQU	Wed, Sep 22, 2010	11.50	11.75	11.50	11.75
3238	NASDAQ	KEQU	Tue, Sep 21, 2010	11.50	11.50	11.06	11.25
3237	NASDAQ	KEQU	Mon, Sep 20, 2010	11.46	11.70	10.72	11.64
3236	NASDAQ	KEQU	Fri, Sep 17, 2010	10.50	10.50	10.50	12.00
3235	NASDAQ	KEQU	Thu, Sep 16, 2010	10.53	10.53	10.35	10.39
3234	NASDAQ	KEQU	Wed, Sep 15, 2010	10.50	10.50	10.50	10.50
3233	NASDAQ	KEQU	Tue, Sep 14, 2010	10.35	10.50	10.35	10.50
3232	NASDAQ	KEQU	Mon, Sep 13, 2010	10.50	10.50	10.40	10.40
3231	NASDAQ	KEQU	Fri, Sep 10, 2010	10.45	10.50	10.45	10.50
3230	NASDAQ	KEQU	Thu, Sep 9, 2010	10.50	10.50	10.33	10.50
3229	NASDAQ	KEQU	Wed, Sep 8, 2010	10.49	10.50	10.36	10.36
3228	NASDAQ	KEQU	Tue, Sep 7, 2010	10.49	10.50	10.37	10.37
3227	NASDAQ	KEQU	Fri, Sep 3, 2010	10.50	10.54	10.50	10.50
3226	NASDAQ	KEQU	Thu, Sep 2, 2010	12.25	12.25	10.43	10.45
3225	NASDAQ	KEQU	Wed, Sep 1, 2010	10.60	10.60	10.60	10.60
3224	NASDAQ	KEQU	Tue, Aug 31, 2010	11.13	11.13	10.43	10.49
3223	NASDAQ	KEQU	Mon, Aug 30, 2010	10.54	10.56	10.46	10.46
3222	NASDAQ	KEQU	Fri, Aug 27, 2010	10.50	10.52	10.48	10.52
3221	NASDAQ	KEQU	Thu, Aug 26, 2010	10.56	10.58	10.51	10.58
3220	NASDAQ	KEQU	Wed, Aug 25, 2010	10.85	10.85	10.43	10.56
3219	NASDAQ	KEQU	Tue, Aug 24, 2010	10.97	10.97	10.97	10.97
3218	NASDAQ	KEQU	Mon, Aug 23, 2010	10.97	10.97	10.88	10.88
3217	NASDAQ	KEQU	Fri, Aug 20, 2010	11.20	11.20	11.00	11.00
3216	NASDAQ	KEQU	Wed, Aug 18, 2010	11.00	11.00	10.88	10.88
3215	NASDAQ	KEQU	Tue, Aug 17, 2010	11.01	11.12	11.00	11.01
3214	NASDAQ	KEQU	Mon, Aug 16, 2010	11.00	11.07	11.00	11.03
3213	NASDAQ	KEQU	Fri, Aug 13, 2010	11.03	11.03	11.00	11.00
3212	NASDAQ	KEQU	Thu, Aug 12, 2010	11.03	11.03	11.03	11.03
3211	NASDAQ	KEQU	Wed, Aug 11, 2010	11.00	11.02	11.00	11.02
3210	NASDAQ	KEQU	Tue, Aug 10, 2010	11.25	11.25	10.77	10.77
3209	NASDAQ	KEQU	Mon, Aug 9, 2010	11.03	11.13	11.01	11.13
3208	NASDAQ	KEQU	Fri, Aug 6, 2010	11.00	11.29	11.00	11.01
3207	NASDAQ	KEQU	Thu, Aug 5, 2010	11.55	11.55	11.01	11.05
3206	NASDAQ	KEQU	Wed, Aug 4, 2010	11.11	11.50	11.11	11.50
3205	NASDAQ	KEQU	Tue, Aug 3, 2010	11.20	11.21	11.10	11.18
3204	NASDAQ	KEQU	Mon, Aug 2, 2010	11.35	11.35	11.28	11.28
3203	NASDAQ	KEQU	Fri, Jul 30, 2010	11.42	11.42	11.18	11.31
3202	NASDAQ	KEQU	Thu, Jul 29, 2010	11.70	11.73	11.70	11.73
3201	NASDAQ	KEQU	Wed, Jul 28, 2010	11.41	11.48	11.41	11.41
3200	NASDAQ	KEQU	Mon, Jul 26, 2010	11.79	11.79	11.71	11.72
3199	NASDAQ	KEQU	Fri, Jul 23, 2010	11.20	11.78	11.20	11.42
3198	NASDAQ	KEQU	Thu, Jul 22, 2010	11.26	11.26	11.09	11.24
3197	NASDAQ	KEQU	Wed, Jul 21, 2010	11.21	11.25	11.11	11.11
3196	NASDAQ	KEQU	Tue, Jul 20, 2010	11.21	11.21	11.21	11.21
3195	NASDAQ	KEQU	Mon, Jul 19, 2010	11.19	11.22	11.14	11.14
3194	NASDAQ	KEQU	Fri, Jul 16, 2010	10.80	10.90	10.76	10.76
3193	NASDAQ	KEQU	Thu, Jul 15, 2010	10.80	10.90	10.80	10.90
3192	NASDAQ	KEQU	Wed, Jul 14, 2010	11.25	11.26	11.06	11.13
3191	NASDAQ	KEQU	Tue, Jul 13, 2010	10.88	10.93	10.88	10.93
3190	NASDAQ	KEQU	Mon, Jul 12, 2010	10.83	10.87	10.83	10.83
3189	NASDAQ	KEQU	Thu, Jul 8, 2010	10.74	11.28	10.72	10.87
3188	NASDAQ	KEQU	Wed, Jul 7, 2010	10.75	11.00	10.65	10.89
3187	NASDAQ	KEQU	Tue, Jul 6, 2010	10.71	11.19	10.54	11.19
3186	NASDAQ	KEQU	Fri, Jul 2, 2010	11.00	11.00	10.71	10.71
3185	NASDAQ	KEQU	Thu, Jul 1, 2010	11.05	11.10	11.04	11.10
3184	NASDAQ	KEQU	Wed, Jun 30, 2010	11.25	11.25	11.02	11.04
3183	NASDAQ	KEQU	Tue, Jun 29, 2010	11.45	11.45	11.21	11.21
3182	NASDAQ	KEQU	Mon, Jun 28, 2010	11.50	11.58	11.50	11.55
3181	NASDAQ	KEQU	Fri, Jun 25, 2010	11.57	11.58	11.45	11.45
3180	NASDAQ	KEQU	Thu, Jun 24, 2010	11.53	11.72	11.45	11.45
3179	NASDAQ	KEQU	Tue, Jun 22, 2010	11.95	11.98	11.95	11.97
3178	NASDAQ	KEQU	Mon, Jun 21, 2010	11.95	12.02	11.95	11.95
3177	NASDAQ	KEQU	Fri, Jun 18, 2010	11.95	12.10	11.95	12.03
3176	NASDAQ	KEQU	Wed, Jun 16, 2010	11.92	11.97	11.87	11.97
3175	NASDAQ	KEQU	Tue, Jun 15, 2010	12.05	12.05	11.85	11.92
3174	NASDAQ	KEQU	Mon, Jun 14, 2010	12.15	12.20	11.81	12.00
3173	NASDAQ	KEQU	Thu, Jun 10, 2010	12.05	12.05	12.03	12.05
3172	NASDAQ	KEQU	Wed, Jun 9, 2010	12.10	12.12	12.10	12.10
3171	NASDAQ	KEQU	Tue, Jun 8, 2010	11.99	12.59	11.77	12.10
3170	NASDAQ	KEQU	Mon, Jun 7, 2010	12.14	12.25	11.78	12.00
3169	NASDAQ	KEQU	Fri, Jun 4, 2010	12.35	12.61	12.10	12.11
3168	NASDAQ	KEQU	Thu, Jun 3, 2010	12.11	12.45	12.11	12.45
3167	NASDAQ	KEQU	Wed, Jun 2, 2010	12.34	12.34	12.29	12.29
3166	NASDAQ	KEQU	Tue, Jun 1, 2010	12.02	12.37	12.02	12.37
3165	NASDAQ	KEQU	Fri, May 28, 2010	12.13	12.40	12.11	12.11
3164	NASDAQ	KEQU	Thu, May 27, 2010	12.73	12.75	12.73	12.75
3163	NASDAQ	KEQU	Wed, May 26, 2010	12.44	12.45	12.44	12.45
3162	NASDAQ	KEQU	Tue, May 25, 2010	11.97	12.55	11.97	12.31
3161	NASDAQ	KEQU	Mon, May 24, 2010	12.22	12.22	12.02	12.10
3160	NASDAQ	KEQU	Fri, May 21, 2010	12.67	12.67	12.18	12.28
3159	NASDAQ	KEQU	Thu, May 20, 2010	12.41	12.69	12.05	12.15
3158	NASDAQ	KEQU	Wed, May 19, 2010	13.19	13.19	12.31	12.52
3157	NASDAQ	KEQU	Tue, May 18, 2010	12.74	13.36	12.56	12.87
3156	NASDAQ	KEQU	Mon, May 17, 2010	12.88	12.90	12.55	12.80
3155	NASDAQ	KEQU	Fri, May 14, 2010	12.67	12.99	12.27	12.82
3154	NASDAQ	KEQU	Thu, May 13, 2010	12.51	13.05	12.51	12.65
3153	NASDAQ	KEQU	Wed, May 12, 2010	13.00	13.20	12.66	12.80
3152	NASDAQ	KEQU	Tue, May 11, 2010	13.36	13.50	13.05	13.26
3151	NASDAQ	KEQU	Mon, May 10, 2010	12.75	13.27	12.64	13.27
3150	NASDAQ	KEQU	Fri, May 7, 2010	12.95	12.95	12.30	12.55
3149	NASDAQ	KEQU	Thu, May 6, 2010	13.09	13.16	12.80	12.80
3148	NASDAQ	KEQU	Wed, May 5, 2010	14.89	14.89	12.95	13.13
3147	NASDAQ	KEQU	Tue, May 4, 2010	13.11	13.24	13.06	13.10
3146	NASDAQ	KEQU	Mon, May 3, 2010	13.06	13.44	13.06	13.10
3145	NASDAQ	KEQU	Fri, Apr 30, 2010	13.03	13.46	13.02	13.19
3144	NASDAQ	KEQU	Thu, Apr 29, 2010	13.48	13.53	13.01	13.14
3143	NASDAQ	KEQU	Wed, Apr 28, 2010	13.62	13.86	13.50	13.50
3142	NASDAQ	KEQU	Tue, Apr 27, 2010	13.64	13.96	13.60	13.65
3141	NASDAQ	KEQU	Mon, Apr 26, 2010	13.64	13.64	13.64	13.64
3140	NASDAQ	KEQU	Thu, Apr 22, 2010	13.68	13.68	13.56	13.64
3139	NASDAQ	KEQU	Wed, Apr 21, 2010	13.80	13.96	13.53	13.88
3138	NASDAQ	KEQU	Tue, Apr 20, 2010	13.99	13.99	13.78	13.79
3137	NASDAQ	KEQU	Mon, Apr 19, 2010	13.88	13.88	13.46	13.78
3136	NASDAQ	KEQU	Fri, Apr 16, 2010	13.86	13.99	13.44	13.90
3135	NASDAQ	KEQU	Thu, Apr 15, 2010	13.57	13.84	13.57	13.84
3134	NASDAQ	KEQU	Wed, Apr 14, 2010	13.70	13.89	13.58	13.71
3133	NASDAQ	KEQU	Tue, Apr 13, 2010	14.01	14.01	13.53	13.65
3132	NASDAQ	KEQU	Mon, Apr 12, 2010	14.22	14.25	14.00	14.15
3131	NASDAQ	KEQU	Fri, Apr 9, 2010	14.39	14.39	14.29	14.29
3130	NASDAQ	KEQU	Thu, Apr 8, 2010	14.44	14.44	14.33	14.33
3129	NASDAQ	KEQU	Wed, Apr 7, 2010	14.49	14.49	13.92	14.14
3128	NASDAQ	KEQU	Tue, Apr 6, 2010	14.47	14.49	14.47	14.49
3127	NASDAQ	KEQU	Mon, Apr 5, 2010	14.43	14.50	14.26	14.45
3126	NASDAQ	KEQU	Thu, Apr 1, 2010	14.15	14.70	14.15	14.66
3125	NASDAQ	KEQU	Wed, Mar 31, 2010	13.73	14.16	13.73	14.01
3124	NASDAQ	KEQU	Tue, Mar 30, 2010	14.00	14.00	13.71	13.82
3123	NASDAQ	KEQU	Mon, Mar 29, 2010	13.99	14.00	13.75	13.99
3122	NASDAQ	KEQU	Fri, Mar 26, 2010	13.70	13.94	13.70	13.94
3121	NASDAQ	KEQU	Thu, Mar 25, 2010	13.65	14.00	13.61	13.87
3120	NASDAQ	KEQU	Wed, Mar 24, 2010	13.41	13.47	13.41	13.47
3119	NASDAQ	KEQU	Tue, Mar 23, 2010	13.52	13.52	13.24	13.49
3118	NASDAQ	KEQU	Mon, Mar 22, 2010	13.77	13.77	13.49	13.52
3117	NASDAQ	KEQU	Fri, Mar 19, 2010	13.50	14.00	13.50	14.00
3116	NASDAQ	KEQU	Thu, Mar 18, 2010	13.70	13.70	13.12	13.59
3115	NASDAQ	KEQU	Wed, Mar 17, 2010	13.54	13.91	13.54	13.67
3114	NASDAQ	KEQU	Tue, Mar 16, 2010	13.61	13.61	13.43	13.43
3113	NASDAQ	KEQU	Mon, Mar 15, 2010	13.58	13.63	13.53	13.53
3112	NASDAQ	KEQU	Fri, Mar 12, 2010	13.76	13.81	13.55	13.79
3111	NASDAQ	KEQU	Thu, Mar 11, 2010	13.82	13.83	13.82	13.83
3110	NASDAQ	KEQU	Wed, Mar 10, 2010	14.06	14.25	13.94	13.99
3109	NASDAQ	KEQU	Tue, Mar 9, 2010	14.00	14.19	14.00	14.10
3108	NASDAQ	KEQU	Mon, Mar 8, 2010	14.20	14.20	14.20	14.20
3107	NASDAQ	KEQU	Fri, Mar 5, 2010	14.30	14.30	14.00	14.24
3106	NASDAQ	KEQU	Thu, Mar 4, 2010	14.18	14.30	14.10	14.27
3105	NASDAQ	KEQU	Wed, Mar 3, 2010	13.91	14.30	13.90	14.20
3104	NASDAQ	KEQU	Tue, Mar 2, 2010	13.67	14.05	13.67	13.92
3103	NASDAQ	KEQU	Mon, Mar 1, 2010	14.07	14.15	13.67	13.68
3102	NASDAQ	KEQU	Fri, Feb 26, 2010	14.84	14.84	13.52	13.90
3101	NASDAQ	KEQU	Thu, Feb 25, 2010	15.50	16.42	15.50	16.05
3100	NASDAQ	KEQU	Wed, Feb 24, 2010	15.53	15.55	15.34	15.50
3099	NASDAQ	KEQU	Tue, Feb 23, 2010	15.50	15.79	15.39	15.53
3098	NASDAQ	KEQU	Mon, Feb 22, 2010	15.45	15.45	15.30	15.44
3097	NASDAQ	KEQU	Fri, Feb 19, 2010	15.39	15.43	15.21	15.37
3096	NASDAQ	KEQU	Thu, Feb 18, 2010	15.10	15.43	15.10	15.22
3095	NASDAQ	KEQU	Wed, Feb 17, 2010	15.02	15.13	15.01	15.06
3094	NASDAQ	KEQU	Tue, Feb 16, 2010	15.09	15.09	15.09	15.09
3093	NASDAQ	KEQU	Fri, Feb 12, 2010	15.05	15.09	15.05	15.09
3092	NASDAQ	KEQU	Thu, Feb 11, 2010	14.98	15.04	14.90	14.91
3091	NASDAQ	KEQU	Wed, Feb 10, 2010	14.52	14.96	14.51	14.96
3090	NASDAQ	KEQU	Mon, Feb 8, 2010	14.60	14.75	14.60	14.75
3089	NASDAQ	KEQU	Thu, Feb 4, 2010	14.69	14.79	14.65	14.65
3088	NASDAQ	KEQU	Wed, Feb 3, 2010	14.48	14.70	14.48	14.70
3087	NASDAQ	KEQU	Tue, Feb 2, 2010	14.50	14.50	14.50	14.50
3086	NASDAQ	KEQU	Mon, Feb 1, 2010	14.37	14.49	14.37	14.49
3085	NASDAQ	KEQU	Fri, Jan 29, 2010	14.37	14.37	14.37	14.37
3084	NASDAQ	KEQU	Thu, Jan 28, 2010	14.37	14.55	14.35	14.35
3083	NASDAQ	KEQU	Wed, Jan 27, 2010	14.26	14.50	14.26	14.50
3082	NASDAQ	KEQU	Tue, Jan 26, 2010	14.32	14.32	14.25	14.25
3081	NASDAQ	KEQU	Mon, Jan 25, 2010	14.60	14.60	14.28	14.28
3080	NASDAQ	KEQU	Fri, Jan 22, 2010	14.46	14.46	14.46	14.46
3079	NASDAQ	KEQU	Thu, Jan 21, 2010	14.47	14.50	14.46	14.50
3078	NASDAQ	KEQU	Wed, Jan 20, 2010	14.36	14.60	14.36	14.45
3077	NASDAQ	KEQU	Tue, Jan 19, 2010	14.53	14.60	14.46	14.46
3076	NASDAQ	KEQU	Fri, Jan 15, 2010	14.54	14.54	14.36	14.38
3075	NASDAQ	KEQU	Wed, Jan 13, 2010	14.50	14.60	14.50	14.50
3074	NASDAQ	KEQU	Tue, Jan 12, 2010	14.51	14.51	14.40	14.40
3073	NASDAQ	KEQU	Mon, Jan 11, 2010	14.46	14.50	14.46	14.50
3072	NASDAQ	KEQU	Fri, Jan 8, 2010	14.25	14.50	14.25	14.50
3071	NASDAQ	KEQU	Thu, Jan 7, 2010	14.63	14.63	14.28	14.32
3070	NASDAQ	KEQU	Wed, Jan 6, 2010	14.42	14.69	14.42	14.65
3069	NASDAQ	KEQU	Tue, Jan 5, 2010	14.41	14.69	14.25	14.69
3068	NASDAQ	KEQU	Mon, Jan 4, 2010	14.27	14.48	14.27	14.48
3067	NASDAQ	KEQU	Thu, Dec 31, 2009	14.50	14.79	14.28	14.42
3066	NASDAQ	KEQU	Wed, Dec 30, 2009	14.70	14.85	14.41	14.52
3065	NASDAQ	KEQU	Tue, Dec 29, 2009	14.40	14.80	14.28	14.70
3064	NASDAQ	KEQU	Mon, Dec 28, 2009	14.48	14.48	14.35	14.42
3063	NASDAQ	KEQU	Thu, Dec 24, 2009	14.35	14.35	14.35	14.35
3062	NASDAQ	KEQU	Wed, Dec 23, 2009	14.31	14.31	14.25	14.25
3061	NASDAQ	KEQU	Tue, Dec 22, 2009	14.20	14.50	14.15	14.20
3060	NASDAQ	KEQU	Mon, Dec 21, 2009	14.38	14.50	14.15	14.21
3059	NASDAQ	KEQU	Fri, Dec 18, 2009	14.65	14.75	14.28	14.28
3058	NASDAQ	KEQU	Thu, Dec 17, 2009	14.38	14.88	14.38	14.88
3057	NASDAQ	KEQU	Wed, Dec 16, 2009	14.90	14.90	14.22	14.55
3056	NASDAQ	KEQU	Tue, Dec 15, 2009	15.05	15.05	14.44	14.44
3055	NASDAQ	KEQU	Mon, Dec 14, 2009	14.61	15.01	14.60	15.00
3054	NASDAQ	KEQU	Fri, Dec 11, 2009	15.01	15.01	14.84	14.84
3053	NASDAQ	KEQU	Thu, Dec 10, 2009	14.80	15.25	14.65	15.11
3052	NASDAQ	KEQU	Wed, Dec 9, 2009	15.00	15.00	14.70	14.71
3051	NASDAQ	KEQU	Tue, Dec 8, 2009	15.00	15.04	15.00	15.04
3050	NASDAQ	KEQU	Mon, Dec 7, 2009	15.23	15.48	15.10	15.10
3049	NASDAQ	KEQU	Fri, Dec 4, 2009	15.45	15.45	15.20	15.20
3048	NASDAQ	KEQU	Thu, Dec 3, 2009	14.11	15.73	14.11	15.60
3047	NASDAQ	KEQU	Wed, Dec 2, 2009	14.33	14.33	14.16	14.16
3046	NASDAQ	KEQU	Tue, Dec 1, 2009	14.95	14.95	14.33	14.33
3045	NASDAQ	KEQU	Fri, Nov 27, 2009	14.33	14.33	14.33	14.33
3044	NASDAQ	KEQU	Wed, Nov 25, 2009	14.29	14.76	14.29	14.33
3043	NASDAQ	KEQU	Tue, Nov 24, 2009	14.48	14.48	14.26	14.26
3042	NASDAQ	KEQU	Mon, Nov 23, 2009	14.49	14.50	14.48	14.50
3041	NASDAQ	KEQU	Thu, Nov 19, 2009	14.49	14.49	14.49	14.49
3040	NASDAQ	KEQU	Wed, Nov 18, 2009	15.30	15.57	15.30	15.30
3039	NASDAQ	KEQU	Tue, Nov 17, 2009	15.60	15.86	15.20	15.30
3038	NASDAQ	KEQU	Mon, Nov 16, 2009	15.42	15.88	15.42	15.88
3037	NASDAQ	KEQU	Fri, Nov 13, 2009	15.00	15.13	14.47	15.13
3036	NASDAQ	KEQU	Thu, Nov 12, 2009	15.00	15.01	14.03	14.81
3035	NASDAQ	KEQU	Wed, Nov 11, 2009	15.30	15.30	14.90	14.90
3034	NASDAQ	KEQU	Tue, Nov 10, 2009	14.58	15.40	14.58	15.01
3033	NASDAQ	KEQU	Mon, Nov 9, 2009	13.38	14.60	13.38	14.60
3032	NASDAQ	KEQU	Fri, Nov 6, 2009	12.85	13.50	12.85	13.38
3031	NASDAQ	KEQU	Thu, Nov 5, 2009	13.27	13.27	12.85	13.00
3030	NASDAQ	KEQU	Wed, Nov 4, 2009	13.00	13.01	12.80	13.00
3029	NASDAQ	KEQU	Tue, Nov 3, 2009	13.30	13.30	13.27	13.29
3028	NASDAQ	KEQU	Mon, Nov 2, 2009	12.93	13.35	12.93	13.20
3027	NASDAQ	KEQU	Fri, Oct 30, 2009	13.50	13.50	12.90	13.25
3026	NASDAQ	KEQU	Thu, Oct 29, 2009	13.16	13.74	13.16	13.62
3025	NASDAQ	KEQU	Wed, Oct 28, 2009	13.50	13.50	13.03	13.12
3024	NASDAQ	KEQU	Tue, Oct 27, 2009	14.25	14.25	13.58	13.58
3023	NASDAQ	KEQU	Mon, Oct 26, 2009	14.60	14.60	14.27	14.27
3022	NASDAQ	KEQU	Fri, Oct 23, 2009	14.55	14.59	14.40	14.59
3021	NASDAQ	KEQU	Thu, Oct 22, 2009	14.50	14.50	14.31	14.50
3020	NASDAQ	KEQU	Wed, Oct 21, 2009	14.35	14.60	14.35	14.60
3019	NASDAQ	KEQU	Tue, Oct 20, 2009	14.60	14.60	14.60	14.60
3018	NASDAQ	KEQU	Mon, Oct 19, 2009	14.83	14.83	14.27	14.27
3017	NASDAQ	KEQU	Fri, Oct 16, 2009	15.67	15.88	15.04	15.04
3016	NASDAQ	KEQU	Thu, Oct 15, 2009	15.99	15.99	15.46	15.68
3015	NASDAQ	KEQU	Wed, Oct 14, 2009	15.74	16.00	15.55	15.88
3014	NASDAQ	KEQU	Tue, Oct 13, 2009	15.49	15.70	14.80	15.51
3013	NASDAQ	KEQU	Mon, Oct 12, 2009	15.47	15.47	15.20	15.23
3012	NASDAQ	KEQU	Fri, Oct 9, 2009	14.93	15.27	14.93	15.10
3011	NASDAQ	KEQU	Thu, Oct 8, 2009	15.00	15.00	14.74	14.74
3010	NASDAQ	KEQU	Wed, Oct 7, 2009	15.05	15.10	14.74	15.10
3009	NASDAQ	KEQU	Tue, Oct 6, 2009	14.79	15.10	14.75	15.10
3008	NASDAQ	KEQU	Mon, Oct 5, 2009	14.60	14.75	14.59	14.75
3007	NASDAQ	KEQU	Fri, Oct 2, 2009	14.30	14.80	14.30	14.62
3006	NASDAQ	KEQU	Thu, Oct 1, 2009	14.24	14.40	14.24	14.40
3005	NASDAQ	KEQU	Wed, Sep 30, 2009	14.11	14.11	14.08	14.08
3004	NASDAQ	KEQU	Tue, Sep 29, 2009	14.11	14.11	14.11	14.11
3003	NASDAQ	KEQU	Mon, Sep 28, 2009	13.65	14.24	13.26	14.05
3002	NASDAQ	KEQU	Fri, Sep 25, 2009	14.13	14.44	13.64	13.64
3001	NASDAQ	KEQU	Thu, Sep 24, 2009	14.10	14.44	14.10	14.44
3000	NASDAQ	KEQU	Wed, Sep 23, 2009	13.80	14.20	13.80	14.10
2999	NASDAQ	KEQU	Tue, Sep 22, 2009	13.91	13.96	13.72	13.96
2998	NASDAQ	KEQU	Mon, Sep 21, 2009	13.32	13.97	13.25	13.64
2997	NASDAQ	KEQU	Fri, Sep 18, 2009	13.48	13.50	13.26	13.26
2996	NASDAQ	KEQU	Thu, Sep 17, 2009	13.41	13.42	13.41	13.42
2995	NASDAQ	KEQU	Wed, Sep 16, 2009	13.80	13.92	13.49	13.60
2994	NASDAQ	KEQU	Tue, Sep 15, 2009	13.15	13.90	13.15	13.71
2993	NASDAQ	KEQU	Mon, Sep 14, 2009	13.69	13.70	13.20	13.70
2992	NASDAQ	KEQU	Fri, Sep 11, 2009	13.15	13.20	13.12	13.20
2991	NASDAQ	KEQU	Thu, Sep 10, 2009	13.13	13.15	13.04	13.15
2990	NASDAQ	KEQU	Wed, Sep 9, 2009	13.12	13.12	13.12	13.12
2989	NASDAQ	KEQU	Tue, Sep 8, 2009	12.79	13.13	12.79	13.10
2988	NASDAQ	KEQU	Fri, Sep 4, 2009	12.99	13.13	12.59	12.80
2987	NASDAQ	KEQU	Thu, Sep 3, 2009	13.50	13.50	12.94	13.04
2986	NASDAQ	KEQU	Wed, Sep 2, 2009	13.49	13.58	13.45	13.45
2985	NASDAQ	KEQU	Tue, Sep 1, 2009	13.31	13.68	13.30	13.40
2984	NASDAQ	KEQU	Mon, Aug 31, 2009	13.20	13.31	13.20	13.22
2983	NASDAQ	KEQU	Fri, Aug 28, 2009	12.95	13.25	12.90	13.25
2982	NASDAQ	KEQU	Thu, Aug 27, 2009	13.11	13.15	12.94	13.15
2981	NASDAQ	KEQU	Wed, Aug 26, 2009	12.50	13.16	12.16	13.10
2980	NASDAQ	KEQU	Tue, Aug 25, 2009	12.32	12.40	12.12	12.16
2979	NASDAQ	KEQU	Mon, Aug 24, 2009	12.30	12.60	12.30	12.55
2978	NASDAQ	KEQU	Fri, Aug 21, 2009	12.20	12.28	12.13	12.28
2977	NASDAQ	KEQU	Thu, Aug 20, 2009	12.20	12.25	12.20	12.20
2976	NASDAQ	KEQU	Wed, Aug 19, 2009	12.28	12.40	12.28	12.40
2975	NASDAQ	KEQU	Tue, Aug 18, 2009	12.25	12.65	12.20	12.65
2974	NASDAQ	KEQU	Mon, Aug 17, 2009	12.55	12.55	12.30	12.45
2973	NASDAQ	KEQU	Fri, Aug 14, 2009	12.70	12.70	12.40	12.41
2972	NASDAQ	KEQU	Thu, Aug 13, 2009	12.45	12.65	12.40	12.65
2971	NASDAQ	KEQU	Wed, Aug 12, 2009	12.40	12.40	12.30	12.40
2970	NASDAQ	KEQU	Tue, Aug 11, 2009	12.40	12.40	12.25	12.35
2969	NASDAQ	KEQU	Mon, Aug 10, 2009	12.40	12.40	12.27	12.40
2968	NASDAQ	KEQU	Fri, Aug 7, 2009	12.25	12.30	12.15	12.30
2967	NASDAQ	KEQU	Thu, Aug 6, 2009	12.25	12.25	12.16	12.18
2966	NASDAQ	KEQU	Wed, Aug 5, 2009	12.25	12.26	12.15	12.25
2965	NASDAQ	KEQU	Tue, Aug 4, 2009	12.00	12.34	12.00	12.05
2964	NASDAQ	KEQU	Mon, Aug 3, 2009	12.39	12.48	12.02	12.02
2963	NASDAQ	KEQU	Fri, Jul 31, 2009	11.98	11.98	11.89	11.90
2962	NASDAQ	KEQU	Thu, Jul 30, 2009	11.99	11.99	11.80	11.92
2961	NASDAQ	KEQU	Wed, Jul 29, 2009	11.75	11.80	11.73	11.79
2960	NASDAQ	KEQU	Tue, Jul 28, 2009	11.74	11.75	11.73	11.73
2959	NASDAQ	KEQU	Mon, Jul 27, 2009	11.63	11.63	11.63	11.63
2958	NASDAQ	KEQU	Fri, Jul 24, 2009	11.52	11.52	11.51	11.52
2957	NASDAQ	KEQU	Thu, Jul 23, 2009	11.23	11.70	11.23	11.56
2956	NASDAQ	KEQU	Wed, Jul 22, 2009	11.55	11.55	11.55	11.55
2955	NASDAQ	KEQU	Tue, Jul 21, 2009	11.59	11.70	11.20	11.35
2954	NASDAQ	KEQU	Mon, Jul 20, 2009	11.40	11.53	11.27	11.33
2953	NASDAQ	KEQU	Fri, Jul 17, 2009	11.08	11.33	11.08	11.33
2952	NASDAQ	KEQU	Thu, Jul 16, 2009	11.00	11.08	10.90	11.02
2951	NASDAQ	KEQU	Wed, Jul 15, 2009	11.00	11.00	10.88	10.95
2950	NASDAQ	KEQU	Tue, Jul 14, 2009	11.00	11.21	10.85	11.10
2949	NASDAQ	KEQU	Mon, Jul 13, 2009	10.80	10.95	10.80	10.95
2948	NASDAQ	KEQU	Fri, Jul 10, 2009	10.90	10.90	10.70	10.80
2947	NASDAQ	KEQU	Thu, Jul 9, 2009	10.76	11.00	10.70	10.94
2946	NASDAQ	KEQU	Wed, Jul 8, 2009	11.20	11.20	10.76	10.76
2945	NASDAQ	KEQU	Tue, Jul 7, 2009	10.80	10.82	10.80	10.81
2944	NASDAQ	KEQU	Mon, Jul 6, 2009	11.12	11.50	10.81	11.15
2943	NASDAQ	KEQU	Thu, Jul 2, 2009	11.24	11.42	11.24	11.42
2942	NASDAQ	KEQU	Wed, Jul 1, 2009	11.35	11.53	11.00	11.50
2941	NASDAQ	KEQU	Tue, Jun 30, 2009	10.85	11.05	10.85	11.00
2940	NASDAQ	KEQU	Mon, Jun 29, 2009	10.75	10.75	10.65	10.75
2939	NASDAQ	KEQU	Fri, Jun 26, 2009	11.04	11.05	10.67	10.75
2938	NASDAQ	KEQU	Thu, Jun 25, 2009	11.46	11.74	10.77	11.10
2937	NASDAQ	KEQU	Wed, Jun 24, 2009	11.10	12.60	10.31	11.51
2936	NASDAQ	KEQU	Tue, Jun 23, 2009	10.59	10.70	10.59	10.60
2935	NASDAQ	KEQU	Mon, Jun 22, 2009	11.00	11.10	10.61	10.65
2934	NASDAQ	KEQU	Thu, Jun 18, 2009	10.45	10.55	10.17	10.26
2933	NASDAQ	KEQU	Wed, Jun 17, 2009	10.01	10.70	10.01	10.02
2932	NASDAQ	KEQU	Tue, Jun 16, 2009	10.01	10.03	10.01	10.03
2931	NASDAQ	KEQU	Mon, Jun 15, 2009	10.70	10.70	10.30	10.38
2930	NASDAQ	KEQU	Fri, Jun 12, 2009	11.07	11.10	10.30	10.38
2929	NASDAQ	KEQU	Thu, Jun 11, 2009	10.27	10.50	10.27	10.50
2928	NASDAQ	KEQU	Wed, Jun 10, 2009	10.94	11.60	10.93	10.93
2927	NASDAQ	KEQU	Tue, Jun 9, 2009	10.20	10.49	10.00	11.28
2926	NASDAQ	KEQU	Mon, Jun 8, 2009	9.70	10.54	9.60	10.20
2925	NASDAQ	KEQU	Fri, Jun 5, 2009	9.50	9.65	9.50	9.65
2924	NASDAQ	KEQU	Thu, Jun 4, 2009	9.40	9.70	9.33	9.35
2923	NASDAQ	KEQU	Wed, Jun 3, 2009	9.43	9.55	9.35	9.35
2922	NASDAQ	KEQU	Tue, Jun 2, 2009	9.50	9.63	9.30	9.30
2921	NASDAQ	KEQU	Mon, Jun 1, 2009	9.30	9.60	9.30	9.54
2920	NASDAQ	KEQU	Fri, May 29, 2009	9.40	9.60	9.40	9.60
2919	NASDAQ	KEQU	Thu, May 28, 2009	9.30	9.36	9.30	9.33
2918	NASDAQ	KEQU	Wed, May 27, 2009	9.36	9.47	9.33	9.33
2917	NASDAQ	KEQU	Tue, May 26, 2009	9.35	9.35	9.30	9.35
2916	NASDAQ	KEQU	Fri, May 22, 2009	9.60	9.60	9.35	9.35
2915	NASDAQ	KEQU	Thu, May 21, 2009	9.40	9.60	9.35	9.35
2914	NASDAQ	KEQU	Wed, May 20, 2009	9.59	9.59	9.37	9.37
2913	NASDAQ	KEQU	Tue, May 19, 2009	9.80	9.80	9.60	9.60
2912	NASDAQ	KEQU	Mon, May 18, 2009	9.50	9.50	9.30	9.50
2911	NASDAQ	KEQU	Fri, May 15, 2009	9.25	9.25	9.25	9.25
2910	NASDAQ	KEQU	Wed, May 13, 2009	9.50	9.53	9.30	9.30
2909	NASDAQ	KEQU	Tue, May 12, 2009	9.80	9.80	9.54	9.60
2908	NASDAQ	KEQU	Mon, May 11, 2009	9.61	9.64	9.60	9.64
2907	NASDAQ	KEQU	Fri, May 8, 2009	9.60	9.75	9.60	9.73
2906	NASDAQ	KEQU	Thu, May 7, 2009	9.60	9.65	9.60	9.60
2905	NASDAQ	KEQU	Wed, May 6, 2009	9.55	9.55	9.53	9.55
2904	NASDAQ	KEQU	Tue, May 5, 2009	9.54	9.54	9.40	9.40
2903	NASDAQ	KEQU	Mon, May 4, 2009	9.25	9.88	9.23	9.56
2902	NASDAQ	KEQU	Fri, May 1, 2009	9.30	9.32	9.20	9.30
2901	NASDAQ	KEQU	Thu, Apr 30, 2009	9.12	9.38	9.12	9.38
2900	NASDAQ	KEQU	Wed, Apr 29, 2009	9.10	9.16	9.10	9.15
2899	NASDAQ	KEQU	Tue, Apr 28, 2009	9.05	9.15	8.95	9.12
2898	NASDAQ	KEQU	Mon, Apr 27, 2009	9.11	9.11	9.05	9.11
2897	NASDAQ	KEQU	Fri, Apr 24, 2009	9.05	9.05	9.05	9.05
2896	NASDAQ	KEQU	Thu, Apr 23, 2009	9.05	9.05	9.05	9.05
2895	NASDAQ	KEQU	Tue, Apr 21, 2009	9.10	9.12	9.10	9.10
2894	NASDAQ	KEQU	Mon, Apr 20, 2009	9.19	9.50	9.16	9.16
2893	NASDAQ	KEQU	Fri, Apr 17, 2009	9.10	9.20	9.10	9.16
2892	NASDAQ	KEQU	Thu, Apr 16, 2009	9.25	9.35	9.20	9.20
2891	NASDAQ	KEQU	Wed, Apr 15, 2009	9.50	9.50	9.50	9.50
2890	NASDAQ	KEQU	Tue, Apr 14, 2009	9.25	9.32	9.15	9.15
2889	NASDAQ	KEQU	Mon, Apr 13, 2009	9.19	9.19	9.10	9.10
2888	NASDAQ	KEQU	Thu, Apr 9, 2009	9.03	9.03	9.03	9.03
2887	NASDAQ	KEQU	Wed, Apr 8, 2009	9.03	9.15	9.00	9.15
2886	NASDAQ	KEQU	Tue, Apr 7, 2009	8.90	9.15	8.90	9.06
2885	NASDAQ	KEQU	Mon, Apr 6, 2009	8.89	9.00	8.89	8.90
2884	NASDAQ	KEQU	Fri, Apr 3, 2009	8.90	9.22	8.89	8.90
2883	NASDAQ	KEQU	Thu, Apr 2, 2009	8.92	8.92	8.92	8.92
2882	NASDAQ	KEQU	Wed, Apr 1, 2009	8.89	8.89	8.89	8.89
2881	NASDAQ	KEQU	Tue, Mar 31, 2009	8.90	9.25	8.89	9.25
2880	NASDAQ	KEQU	Mon, Mar 30, 2009	9.09	9.09	9.09	9.09
2879	NASDAQ	KEQU	Fri, Mar 27, 2009	8.85	8.85	8.85	8.85
2878	NASDAQ	KEQU	Thu, Mar 26, 2009	8.92	9.00	8.55	8.85
2877	NASDAQ	KEQU	Tue, Mar 24, 2009	8.50	8.66	8.50	8.55
2876	NASDAQ	KEQU	Mon, Mar 23, 2009	8.50	8.58	8.40	8.58
2875	NASDAQ	KEQU	Fri, Mar 20, 2009	8.50	8.50	8.50	8.50
2874	NASDAQ	KEQU	Thu, Mar 19, 2009	8.41	8.49	8.41	8.49
2873	NASDAQ	KEQU	Wed, Mar 18, 2009	8.44	8.74	8.15	8.15
2872	NASDAQ	KEQU	Tue, Mar 17, 2009	8.67	8.73	8.15	8.73
2871	NASDAQ	KEQU	Mon, Mar 16, 2009	8.33	8.50	8.33	8.50
2870	NASDAQ	KEQU	Fri, Mar 13, 2009	8.55	8.55	8.40	8.50
2869	NASDAQ	KEQU	Thu, Mar 12, 2009	8.40	8.40	8.05	8.25
2868	NASDAQ	KEQU	Wed, Mar 11, 2009	8.56	8.56	8.51	8.51
2867	NASDAQ	KEQU	Tue, Mar 10, 2009	8.40	8.50	7.96	8.50
2866	NASDAQ	KEQU	Mon, Mar 9, 2009	8.40	8.48	8.00	8.48
2865	NASDAQ	KEQU	Fri, Mar 6, 2009	8.40	8.49	8.40	8.49
2864	NASDAQ	KEQU	Thu, Mar 5, 2009	8.65	8.65	8.40	8.40
2863	NASDAQ	KEQU	Wed, Mar 4, 2009	8.65	8.65	8.40	8.40
2862	NASDAQ	KEQU	Tue, Mar 3, 2009	8.49	8.60	8.40	8.60
2861	NASDAQ	KEQU	Mon, Mar 2, 2009	8.46	8.48	8.45	8.48
2860	NASDAQ	KEQU	Fri, Feb 27, 2009	8.30	8.75	8.30	8.75
2859	NASDAQ	KEQU	Thu, Feb 26, 2009	7.51	8.99	7.51	8.65
2858	NASDAQ	KEQU	Tue, Feb 24, 2009	8.22	8.22	8.02	8.02
2857	NASDAQ	KEQU	Mon, Feb 23, 2009	8.15	8.25	7.40	8.25
2856	NASDAQ	KEQU	Fri, Feb 20, 2009	8.20	8.46	8.20	8.45
2855	NASDAQ	KEQU	Thu, Feb 19, 2009	8.36	8.36	8.10	8.20
2854	NASDAQ	KEQU	Wed, Feb 18, 2009	8.87	8.87	8.19	8.50
2853	NASDAQ	KEQU	Tue, Feb 17, 2009	8.70	8.83	8.70	8.83
2852	NASDAQ	KEQU	Fri, Feb 13, 2009	8.86	8.87	8.85	8.87
2851	NASDAQ	KEQU	Thu, Feb 12, 2009	8.51	8.51	8.50	8.50
2850	NASDAQ	KEQU	Tue, Feb 10, 2009	8.67	8.67	8.30	8.50
2849	NASDAQ	KEQU	Mon, Feb 9, 2009	8.86	8.87	8.70	8.70
2848	NASDAQ	KEQU	Fri, Feb 6, 2009	9.19	9.19	8.55	8.70
2847	NASDAQ	KEQU	Thu, Feb 5, 2009	9.19	9.19	8.63	9.17
2846	NASDAQ	KEQU	Wed, Feb 4, 2009	8.64	9.20	8.64	9.20
2845	NASDAQ	KEQU	Tue, Feb 3, 2009	8.93	8.93	8.28	8.59
2844	NASDAQ	KEQU	Fri, Jan 30, 2009	8.60	9.18	8.60	9.18
2843	NASDAQ	KEQU	Thu, Jan 29, 2009	8.59	8.59	8.59	8.59
2842	NASDAQ	KEQU	Tue, Jan 27, 2009	8.88	8.88	8.65	8.75
2841	NASDAQ	KEQU	Mon, Jan 26, 2009	8.59	8.95	8.25	8.50
2840	NASDAQ	KEQU	Fri, Jan 23, 2009	8.56	8.65	8.42	8.50
2839	NASDAQ	KEQU	Thu, Jan 22, 2009	8.80	8.80	8.50	8.50
2838	NASDAQ	KEQU	Wed, Jan 21, 2009	8.72	8.90	8.60	8.90
2837	NASDAQ	KEQU	Wed, Jan 14, 2009	8.70	8.74	8.70	8.74
2836	NASDAQ	KEQU	Tue, Jan 13, 2009	9.40	9.40	9.40	9.40
2835	NASDAQ	KEQU	Mon, Jan 12, 2009	9.44	9.44	9.25	9.25
2834	NASDAQ	KEQU	Fri, Jan 9, 2009	9.45	9.45	9.25	9.25
2833	NASDAQ	KEQU	Thu, Jan 8, 2009	9.23	9.40	9.23	9.40
2832	NASDAQ	KEQU	Wed, Jan 7, 2009	9.50	9.50	9.25	9.48
2831	NASDAQ	KEQU	Tue, Jan 6, 2009	9.35	9.55	9.30	9.50
2830	NASDAQ	KEQU	Mon, Jan 5, 2009	9.09	9.50	8.95	9.33
2829	NASDAQ	KEQU	Fri, Jan 2, 2009	8.43	9.01	8.38	9.01
2828	NASDAQ	KEQU	Wed, Dec 31, 2008	8.50	9.01	8.32	9.01
2827	NASDAQ	KEQU	Tue, Dec 30, 2008	8.50	8.80	8.35	8.35
2826	NASDAQ	KEQU	Mon, Dec 29, 2008	8.50	8.50	8.36	8.41
2825	NASDAQ	KEQU	Fri, Dec 26, 2008	8.40	8.50	8.40	8.50
2824	NASDAQ	KEQU	Tue, Dec 23, 2008	8.37	8.50	8.06	8.38
2823	NASDAQ	KEQU	Fri, Dec 19, 2008	8.50	8.98	8.06	8.11
2822	NASDAQ	KEQU	Thu, Dec 18, 2008	8.72	8.72	8.55	8.60
2821	NASDAQ	KEQU	Wed, Dec 17, 2008	8.61	8.61	8.50	8.55
2820	NASDAQ	KEQU	Tue, Dec 16, 2008	8.80	8.85	8.50	8.70
2819	NASDAQ	KEQU	Mon, Dec 15, 2008	9.10	9.10	8.80	8.80
2818	NASDAQ	KEQU	Fri, Dec 12, 2008	9.80	9.80	9.04	9.20
2817	NASDAQ	KEQU	Thu, Dec 11, 2008	10.16	10.16	9.80	9.88
2816	NASDAQ	KEQU	Wed, Dec 10, 2008	10.68	10.68	10.11	10.20
2815	NASDAQ	KEQU	Tue, Dec 9, 2008	10.40	11.75	9.82	10.79
2814	NASDAQ	KEQU	Mon, Dec 8, 2008	9.65	11.00	9.65	10.09
2813	NASDAQ	KEQU	Fri, Dec 5, 2008	10.20	10.20	10.00	10.07
2812	NASDAQ	KEQU	Thu, Dec 4, 2008	9.50	10.88	9.50	10.40
2811	NASDAQ	KEQU	Wed, Dec 3, 2008	8.40	8.40	8.39	8.40
2810	NASDAQ	KEQU	Tue, Dec 2, 2008	8.61	8.62	8.00	8.00
2809	NASDAQ	KEQU	Mon, Dec 1, 2008	8.88	9.17	6.50	6.50
2808	NASDAQ	KEQU	Wed, Nov 26, 2008	8.43	8.85	8.43	8.85
2807	NASDAQ	KEQU	Mon, Nov 24, 2008	7.55	8.85	7.55	8.39
2806	NASDAQ	KEQU	Fri, Nov 21, 2008	7.03	7.59	7.03	7.59
2805	NASDAQ	KEQU	Thu, Nov 20, 2008	7.51	7.77	7.03	7.03
2804	NASDAQ	KEQU	Wed, Nov 19, 2008	8.00	8.44	7.55	7.84
2803	NASDAQ	KEQU	Tue, Nov 18, 2008	8.63	9.08	8.50	9.08
2802	NASDAQ	KEQU	Mon, Nov 17, 2008	9.52	9.98	9.00	9.00
2801	NASDAQ	KEQU	Fri, Nov 14, 2008	10.00	10.00	9.04	9.06
2800	NASDAQ	KEQU	Thu, Nov 13, 2008	10.00	10.00	10.00	10.00
2799	NASDAQ	KEQU	Wed, Nov 12, 2008	10.43	10.43	8.56	10.00
2798	NASDAQ	KEQU	Tue, Nov 11, 2008	9.25	10.00	8.40	9.75
2797	NASDAQ	KEQU	Mon, Nov 10, 2008	9.63	9.80	9.60	9.60
2796	NASDAQ	KEQU	Fri, Nov 7, 2008	9.00	9.95	9.00	9.50
2795	NASDAQ	KEQU	Thu, Nov 6, 2008	10.67	10.67	9.80	9.80
2794	NASDAQ	KEQU	Wed, Nov 5, 2008	10.00	10.76	9.90	10.76
2793	NASDAQ	KEQU	Tue, Nov 4, 2008	9.75	9.94	8.58	9.94
2792	NASDAQ	KEQU	Mon, Nov 3, 2008	9.82	9.82	9.20	9.80
2791	NASDAQ	KEQU	Fri, Oct 31, 2008	9.00	9.10	9.00	9.05
2790	NASDAQ	KEQU	Wed, Oct 29, 2008	8.13	8.45	8.13	8.45
2789	NASDAQ	KEQU	Tue, Oct 28, 2008	8.00	8.00	8.00	8.00
2788	NASDAQ	KEQU	Mon, Oct 27, 2008	8.00	8.00	7.56	7.56
2787	NASDAQ	KEQU	Fri, Oct 24, 2008	8.01	8.05	7.85	8.05
2786	NASDAQ	KEQU	Thu, Oct 23, 2008	8.94	8.94	8.25	8.31
2785	NASDAQ	KEQU	Wed, Oct 22, 2008	8.90	8.90	8.87	8.87
2784	NASDAQ	KEQU	Tue, Oct 21, 2008	8.58	8.77	8.50	8.77
2783	NASDAQ	KEQU	Mon, Oct 20, 2008	9.23	9.25	8.50	8.58
2782	NASDAQ	KEQU	Fri, Oct 17, 2008	9.39	9.39	8.78	8.78
2781	NASDAQ	KEQU	Thu, Oct 16, 2008	8.64	8.64	7.95	7.95
2780	NASDAQ	KEQU	Wed, Oct 15, 2008	9.20	9.50	8.65	8.98
2779	NASDAQ	KEQU	Tue, Oct 14, 2008	11.11	11.11	9.15	9.15
2778	NASDAQ	KEQU	Mon, Oct 13, 2008	8.20	9.18	8.20	9.18
2777	NASDAQ	KEQU	Fri, Oct 10, 2008	7.25	8.05	7.10	7.79
2776	NASDAQ	KEQU	Thu, Oct 9, 2008	9.40	9.40	7.00	7.10
2775	NASDAQ	KEQU	Wed, Oct 8, 2008	9.92	9.96	9.21	9.30
2774	NASDAQ	KEQU	Tue, Oct 7, 2008	10.01	10.43	10.00	10.00
2773	NASDAQ	KEQU	Mon, Oct 6, 2008	10.49	11.26	10.05	11.26
2772	NASDAQ	KEQU	Fri, Oct 3, 2008	11.16	11.16	10.60	10.68
2771	NASDAQ	KEQU	Thu, Oct 2, 2008	11.11	11.11	11.10	11.10
2770	NASDAQ	KEQU	Wed, Oct 1, 2008	11.10	11.75	11.10	11.18
2769	NASDAQ	KEQU	Tue, Sep 30, 2008	11.80	11.80	11.06	11.10
2768	NASDAQ	KEQU	Mon, Sep 29, 2008	12.01	12.01	11.80	11.80
2767	NASDAQ	KEQU	Fri, Sep 26, 2008	12.24	12.24	11.81	12.00
2766	NASDAQ	KEQU	Wed, Sep 24, 2008	11.86	12.00	11.83	11.85
2765	NASDAQ	KEQU	Tue, Sep 23, 2008	12.25	12.25	12.00	12.01
2764	NASDAQ	KEQU	Mon, Sep 22, 2008	12.03	12.03	12.00	12.00
2763	NASDAQ	KEQU	Fri, Sep 19, 2008	12.51	12.51	11.64	11.64
2762	NASDAQ	KEQU	Thu, Sep 18, 2008	13.84	13.84	11.21	11.84
2761	NASDAQ	KEQU	Wed, Sep 17, 2008	13.30	13.36	11.92	11.92
2760	NASDAQ	KEQU	Tue, Sep 16, 2008	13.24	13.24	13.24	13.24
2759	NASDAQ	KEQU	Mon, Sep 15, 2008	14.41	14.41	13.98	13.98
2758	NASDAQ	KEQU	Fri, Sep 12, 2008	14.14	14.50	14.04	14.40
2757	NASDAQ	KEQU	Thu, Sep 11, 2008	14.15	14.15	14.15	14.15
2756	NASDAQ	KEQU	Wed, Sep 10, 2008	13.95	14.19	13.95	14.15
2755	NASDAQ	KEQU	Tue, Sep 9, 2008	14.02	14.05	14.00	14.00
2754	NASDAQ	KEQU	Mon, Sep 8, 2008	14.40	14.40	14.15	14.25
2753	NASDAQ	KEQU	Fri, Sep 5, 2008	13.72	14.35	13.61	14.35
2752	NASDAQ	KEQU	Thu, Sep 4, 2008	13.84	13.93	13.71	13.72
2751	NASDAQ	KEQU	Wed, Sep 3, 2008	14.00	14.18	14.00	14.08
2750	NASDAQ	KEQU	Tue, Sep 2, 2008	14.29	14.30	14.16	14.16
2749	NASDAQ	KEQU	Fri, Aug 29, 2008	14.30	14.30	13.97	14.09
2748	NASDAQ	KEQU	Thu, Aug 28, 2008	14.49	14.49	14.20	14.22
2747	NASDAQ	KEQU	Wed, Aug 27, 2008	13.40	15.98	13.40	14.36
2746	NASDAQ	KEQU	Tue, Aug 26, 2008	12.26	12.50	12.25	12.50
2745	NASDAQ	KEQU	Mon, Aug 25, 2008	12.36	12.38	12.24	12.38
2744	NASDAQ	KEQU	Wed, Aug 20, 2008	12.49	12.49	12.49	12.49
2743	NASDAQ	KEQU	Tue, Aug 19, 2008	12.16	12.49	12.01	12.49
2742	NASDAQ	KEQU	Mon, Aug 18, 2008	12.43	12.69	12.43	12.69
2741	NASDAQ	KEQU	Fri, Aug 15, 2008	11.54	12.37	11.51	12.28
2740	NASDAQ	KEQU	Thu, Aug 14, 2008	11.25	12.00	11.25	11.88
2739	NASDAQ	KEQU	Wed, Aug 13, 2008	10.26	11.49	10.26	11.25
2738	NASDAQ	KEQU	Tue, Aug 12, 2008	10.31	10.46	10.20	10.46
2737	NASDAQ	KEQU	Mon, Aug 11, 2008	10.72	10.72	10.45	10.70
2736	NASDAQ	KEQU	Fri, Aug 8, 2008	10.11	10.60	10.11	10.60
2735	NASDAQ	KEQU	Thu, Aug 7, 2008	10.25	10.33	10.20	10.30
2734	NASDAQ	KEQU	Wed, Aug 6, 2008	10.25	10.30	10.25	10.30
2733	NASDAQ	KEQU	Tue, Aug 5, 2008	10.31	11.18	9.73	10.55
2732	NASDAQ	KEQU	Mon, Aug 4, 2008	11.00	11.03	10.40	10.68
2731	NASDAQ	KEQU	Fri, Aug 1, 2008	11.09	11.20	11.00	11.02
2730	NASDAQ	KEQU	Thu, Jul 31, 2008	11.29	11.81	11.11	11.16
2729	NASDAQ	KEQU	Wed, Jul 30, 2008	11.94	11.94	11.06	11.15
2728	NASDAQ	KEQU	Tue, Jul 29, 2008	11.41	11.44	11.12	11.40
2727	NASDAQ	KEQU	Mon, Jul 28, 2008	11.74	11.75	11.40	11.45
2726	NASDAQ	KEQU	Thu, Jul 24, 2008	12.00	12.01	12.00	12.00
2725	NASDAQ	KEQU	Wed, Jul 23, 2008	11.91	11.92	11.33	11.91
2724	NASDAQ	KEQU	Tue, Jul 22, 2008	11.76	12.39	11.13	12.10
2723	NASDAQ	KEQU	Mon, Jul 21, 2008	10.32	11.73	10.32	11.61
2722	NASDAQ	KEQU	Fri, Jul 18, 2008	10.00	10.29	9.96	10.29
2721	NASDAQ	KEQU	Thu, Jul 17, 2008	9.95	10.00	9.90	9.94
2720	NASDAQ	KEQU	Wed, Jul 16, 2008	9.86	10.00	9.86	9.91
2719	NASDAQ	KEQU	Tue, Jul 15, 2008	10.10	10.10	9.80	10.10
2718	NASDAQ	KEQU	Mon, Jul 14, 2008	10.06	10.06	9.86	10.01
2717	NASDAQ	KEQU	Fri, Jul 11, 2008	9.80	10.10	9.80	10.10
2716	NASDAQ	KEQU	Thu, Jul 10, 2008	10.03	10.03	9.80	9.85
2715	NASDAQ	KEQU	Wed, Jul 9, 2008	10.00	10.05	9.95	10.04
2714	NASDAQ	KEQU	Tue, Jul 8, 2008	10.12	10.25	9.76	9.96
2713	NASDAQ	KEQU	Mon, Jul 7, 2008	10.28	10.60	10.28	10.30
2712	NASDAQ	KEQU	Thu, Jul 3, 2008	10.28	10.38	10.27	10.35
2711	NASDAQ	KEQU	Wed, Jul 2, 2008	10.53	10.55	10.48	10.48
2710	NASDAQ	KEQU	Tue, Jul 1, 2008	10.62	10.80	10.37	10.80
2709	NASDAQ	KEQU	Mon, Jun 30, 2008	10.80	10.89	10.62	10.83
2708	NASDAQ	KEQU	Fri, Jun 27, 2008	10.81	11.00	10.80	10.80
2707	NASDAQ	KEQU	Thu, Jun 26, 2008	11.15	11.15	10.80	10.94
2706	NASDAQ	KEQU	Wed, Jun 25, 2008	11.50	11.62	10.75	11.31
2705	NASDAQ	KEQU	Tue, Jun 24, 2008	17.02	17.49	11.15	11.39
2704	NASDAQ	KEQU	Mon, Jun 23, 2008	17.10	17.60	17.10	17.60
2703	NASDAQ	KEQU	Thu, Jun 19, 2008	17.26	17.26	17.10	17.10
2702	NASDAQ	KEQU	Tue, Jun 17, 2008	17.91	17.92	17.91	17.92
2701	NASDAQ	KEQU	Mon, Jun 16, 2008	17.01	17.92	17.01	17.92
2700	NASDAQ	KEQU	Fri, Jun 13, 2008	18.50	18.50	16.74	18.50
2699	NASDAQ	KEQU	Thu, Jun 12, 2008	18.49	18.49	18.49	18.49
2698	NASDAQ	KEQU	Tue, Jun 10, 2008	18.30	18.30	18.20	18.23
2697	NASDAQ	KEQU	Mon, Jun 9, 2008	18.34	18.34	18.15	18.15
2696	NASDAQ	KEQU	Thu, Jun 5, 2008	18.00	18.80	18.00	18.71
2695	NASDAQ	KEQU	Wed, Jun 4, 2008	17.80	18.00	17.80	18.00
2694	NASDAQ	KEQU	Tue, Jun 3, 2008	17.74	17.74	17.28	17.28
2693	NASDAQ	KEQU	Mon, Jun 2, 2008	17.50	17.70	17.42	17.68
2692	NASDAQ	KEQU	Fri, May 30, 2008	16.92	18.43	16.92	17.26
2691	NASDAQ	KEQU	Thu, May 29, 2008	17.06	17.63	16.55	16.55
2690	NASDAQ	KEQU	Wed, May 28, 2008	16.98	16.98	16.98	16.98
2689	NASDAQ	KEQU	Tue, May 27, 2008	17.05	17.05	16.35	16.35
2688	NASDAQ	KEQU	Fri, May 23, 2008	16.54	16.58	16.54	16.58
2687	NASDAQ	KEQU	Thu, May 22, 2008	16.99	17.00	16.25	16.95
2686	NASDAQ	KEQU	Wed, May 21, 2008	16.73	16.73	16.73	16.73
2685	NASDAQ	KEQU	Tue, May 20, 2008	15.86	16.71	15.86	16.69
2684	NASDAQ	KEQU	Mon, May 19, 2008	16.55	16.65	15.70	16.64
2683	NASDAQ	KEQU	Fri, May 16, 2008	17.00	17.00	16.00	16.65
2682	NASDAQ	KEQU	Thu, May 15, 2008	15.72	17.00	15.71	16.92
2681	NASDAQ	KEQU	Wed, May 14, 2008	15.51	15.51	15.36	15.36
2680	NASDAQ	KEQU	Tue, May 13, 2008	15.80	16.00	15.45	15.50
2679	NASDAQ	KEQU	Mon, May 12, 2008	15.65	15.91	15.57	15.65
2678	NASDAQ	KEQU	Fri, May 9, 2008	15.44	15.88	15.44	15.88
2677	NASDAQ	KEQU	Thu, May 8, 2008	15.44	15.44	15.44	15.44
2676	NASDAQ	KEQU	Wed, May 7, 2008	15.45	15.46	15.44	15.44
2675	NASDAQ	KEQU	Tue, May 6, 2008	15.44	15.81	15.44	15.81
2674	NASDAQ	KEQU	Mon, May 5, 2008	15.44	15.53	15.44	15.44
2673	NASDAQ	KEQU	Fri, May 2, 2008	15.44	15.44	15.44	15.44
2672	NASDAQ	KEQU	Thu, May 1, 2008	15.44	15.51	15.44	15.51
2671	NASDAQ	KEQU	Wed, Apr 30, 2008	15.60	15.60	15.60	15.60
2670	NASDAQ	KEQU	Tue, Apr 29, 2008	15.09	15.09	14.93	14.93
2669	NASDAQ	KEQU	Mon, Apr 28, 2008	14.94	15.64	14.92	15.63
2668	NASDAQ	KEQU	Fri, Apr 25, 2008	14.85	14.87	14.80	14.81
2667	NASDAQ	KEQU	Thu, Apr 24, 2008	14.92	14.92	14.80	14.80
2666	NASDAQ	KEQU	Wed, Apr 23, 2008	15.06	15.06	14.90	14.90
2665	NASDAQ	KEQU	Tue, Apr 22, 2008	15.10	15.10	15.10	15.10
2664	NASDAQ	KEQU	Mon, Apr 21, 2008	15.02	15.10	14.90	15.10
2663	NASDAQ	KEQU	Fri, Apr 18, 2008	15.27	15.30	15.27	15.29
2662	NASDAQ	KEQU	Thu, Apr 17, 2008	14.91	15.22	14.91	15.22
2661	NASDAQ	KEQU	Wed, Apr 16, 2008	15.10	15.10	15.10	15.10
2660	NASDAQ	KEQU	Tue, Apr 15, 2008	14.90	15.30	14.90	15.28
2659	NASDAQ	KEQU	Mon, Apr 14, 2008	15.29	15.30	15.29	15.30
2658	NASDAQ	KEQU	Thu, Apr 10, 2008	14.97	15.40	14.97	15.39
2657	NASDAQ	KEQU	Wed, Apr 9, 2008	15.39	15.39	15.39	15.39
2656	NASDAQ	KEQU	Tue, Apr 8, 2008	15.05	15.05	15.05	15.05
2655	NASDAQ	KEQU	Mon, Apr 7, 2008	15.03	15.35	14.65	14.84
2654	NASDAQ	KEQU	Fri, Apr 4, 2008	15.47	15.50	15.00	15.32
2653	NASDAQ	KEQU	Thu, Apr 3, 2008	15.05	15.26	14.94	14.94
2652	NASDAQ	KEQU	Wed, Apr 2, 2008	15.88	16.00	15.00	15.30
2651	NASDAQ	KEQU	Tue, Apr 1, 2008	14.98	15.99	14.98	15.24
2650	NASDAQ	KEQU	Mon, Mar 31, 2008	15.39	15.39	14.65	15.00
2649	NASDAQ	KEQU	Fri, Mar 28, 2008	15.61	15.70	15.61	15.70
2648	NASDAQ	KEQU	Thu, Mar 27, 2008	15.74	15.74	15.74	15.74
2647	NASDAQ	KEQU	Wed, Mar 26, 2008	15.80	15.80	15.74	15.74
2646	NASDAQ	KEQU	Tue, Mar 25, 2008	15.61	15.61	15.33	15.49
2645	NASDAQ	KEQU	Mon, Mar 24, 2008	15.22	15.40	15.22	15.29
2644	NASDAQ	KEQU	Thu, Mar 20, 2008	15.37	15.53	15.02	15.53
2643	NASDAQ	KEQU	Wed, Mar 19, 2008	15.64	15.95	15.30	15.30
2642	NASDAQ	KEQU	Tue, Mar 18, 2008	15.58	16.00	15.58	15.80
2641	NASDAQ	KEQU	Mon, Mar 17, 2008	15.50	15.85	15.00	15.73
2640	NASDAQ	KEQU	Thu, Mar 13, 2008	15.51	15.87	15.50	15.87
2639	NASDAQ	KEQU	Wed, Mar 12, 2008	15.68	15.73	15.50	15.67
2638	NASDAQ	KEQU	Tue, Mar 11, 2008	15.68	15.68	15.50	15.58
2637	NASDAQ	KEQU	Mon, Mar 10, 2008	16.10	16.10	15.50	15.59
2636	NASDAQ	KEQU	Fri, Mar 7, 2008	16.52	16.90	15.87	16.17
2635	NASDAQ	KEQU	Thu, Mar 6, 2008	16.83	17.02	16.70	16.80
2634	NASDAQ	KEQU	Wed, Mar 5, 2008	17.20	17.27	16.85	17.16
2633	NASDAQ	KEQU	Tue, Mar 4, 2008	17.19	17.37	16.56	17.31
2632	NASDAQ	KEQU	Mon, Mar 3, 2008	17.34	17.50	17.18	17.40
2631	NASDAQ	KEQU	Fri, Feb 29, 2008	17.96	17.96	17.32	17.78
2630	NASDAQ	KEQU	Thu, Feb 28, 2008	18.01	18.07	17.10	18.00
2629	NASDAQ	KEQU	Wed, Feb 27, 2008	18.58	20.04	17.60	18.14
2628	NASDAQ	KEQU	Tue, Feb 26, 2008	18.02	18.02	18.01	18.01
2627	NASDAQ	KEQU	Mon, Feb 25, 2008	18.38	18.84	18.16	18.16
2626	NASDAQ	KEQU	Fri, Feb 22, 2008	18.01	18.37	17.90	18.00
2625	NASDAQ	KEQU	Thu, Feb 21, 2008	18.01	18.01	18.00	18.00
2624	NASDAQ	KEQU	Wed, Feb 20, 2008	18.49	19.13	18.00	18.00
2623	NASDAQ	KEQU	Tue, Feb 19, 2008	18.81	18.81	18.00	18.73
2622	NASDAQ	KEQU	Fri, Feb 15, 2008	19.77	19.77	18.00	18.02
2621	NASDAQ	KEQU	Thu, Feb 14, 2008	18.50	19.50	18.50	18.53
2620	NASDAQ	KEQU	Wed, Feb 13, 2008	18.24	18.34	18.19	18.34
2619	NASDAQ	KEQU	Tue, Feb 12, 2008	17.50	18.38	17.50	18.00
2618	NASDAQ	KEQU	Mon, Feb 11, 2008	18.19	18.38	17.52	17.52
2617	NASDAQ	KEQU	Fri, Feb 8, 2008	17.60	17.71	17.58	17.71
2616	NASDAQ	KEQU	Thu, Feb 7, 2008	17.47	17.56	17.47	17.56
2615	NASDAQ	KEQU	Wed, Feb 6, 2008	17.60	17.60	17.43	17.45
2614	NASDAQ	KEQU	Tue, Feb 5, 2008	17.34	17.86	17.34	17.60
2613	NASDAQ	KEQU	Mon, Feb 4, 2008	17.80	18.42	17.80	18.25
2612	NASDAQ	KEQU	Fri, Feb 1, 2008	17.78	17.78	17.78	17.78
2611	NASDAQ	KEQU	Thu, Jan 31, 2008	17.78	17.78	17.31	17.40
2610	NASDAQ	KEQU	Wed, Jan 30, 2008	17.77	17.85	17.77	17.85
2609	NASDAQ	KEQU	Tue, Jan 29, 2008	17.96	18.39	17.71	17.77
2608	NASDAQ	KEQU	Mon, Jan 28, 2008	17.09	18.19	16.78	18.18
2607	NASDAQ	KEQU	Fri, Jan 25, 2008	17.96	17.96	17.96	17.96
2606	NASDAQ	KEQU	Thu, Jan 24, 2008	17.42	17.96	17.39	17.63
2605	NASDAQ	KEQU	Wed, Jan 23, 2008	16.99	17.00	16.17	17.00
2604	NASDAQ	KEQU	Tue, Jan 22, 2008	17.06	17.07	15.99	16.99
2603	NASDAQ	KEQU	Fri, Jan 18, 2008	18.71	18.71	17.60	17.61
2602	NASDAQ	KEQU	Thu, Jan 17, 2008	17.81	18.49	17.72	18.49
2601	NASDAQ	KEQU	Wed, Jan 16, 2008	17.24	17.99	17.24	17.99
2600	NASDAQ	KEQU	Tue, Jan 15, 2008	17.78	18.10	17.77	18.10
2599	NASDAQ	KEQU	Mon, Jan 14, 2008	18.34	18.40	18.14	18.40
2598	NASDAQ	KEQU	Fri, Jan 11, 2008	18.27	18.52	18.27	18.34
2597	NASDAQ	KEQU	Thu, Jan 10, 2008	18.46	19.28	17.98	19.13
2596	NASDAQ	KEQU	Wed, Jan 9, 2008	19.36	19.36	18.18	18.77
2595	NASDAQ	KEQU	Tue, Jan 8, 2008	18.80	19.90	18.80	19.75
2594	NASDAQ	KEQU	Mon, Jan 7, 2008	18.71	19.00	18.19	18.80
2593	NASDAQ	KEQU	Fri, Jan 4, 2008	18.70	19.88	18.26	19.33
2592	NASDAQ	KEQU	Thu, Jan 3, 2008	18.57	20.00	18.57	19.64
2591	NASDAQ	KEQU	Wed, Jan 2, 2008	19.26	20.03	18.13	19.52
2590	NASDAQ	KEQU	Mon, Dec 31, 2007	19.62	20.00	19.40	19.69
2589	NASDAQ	KEQU	Fri, Dec 28, 2007	20.03	20.05	20.01	20.01
2588	NASDAQ	KEQU	Thu, Dec 27, 2007	20.10	20.13	19.76	20.12
2587	NASDAQ	KEQU	Wed, Dec 26, 2007	19.99	20.73	19.25	20.09
2586	NASDAQ	KEQU	Mon, Dec 24, 2007	18.73	20.05	18.17	20.04
2585	NASDAQ	KEQU	Fri, Dec 21, 2007	18.00	18.00	17.30	17.99
2584	NASDAQ	KEQU	Thu, Dec 20, 2007	17.10	18.00	17.01	17.98
2583	NASDAQ	KEQU	Wed, Dec 19, 2007	17.44	17.44	16.64	16.90
2582	NASDAQ	KEQU	Tue, Dec 18, 2007	17.16	17.47	16.45	17.47
2581	NASDAQ	KEQU	Mon, Dec 17, 2007	18.00	18.00	16.98	17.22
2580	NASDAQ	KEQU	Fri, Dec 14, 2007	18.77	18.93	16.75	17.84
2579	NASDAQ	KEQU	Thu, Dec 13, 2007	18.87	18.97	18.86	18.90
2578	NASDAQ	KEQU	Wed, Dec 12, 2007	19.13	19.25	19.07	19.07
2577	NASDAQ	KEQU	Tue, Dec 11, 2007	19.24	19.32	19.00	19.20
2576	NASDAQ	KEQU	Mon, Dec 10, 2007	19.69	19.69	18.31	19.32
2575	NASDAQ	KEQU	Fri, Dec 7, 2007	19.79	19.80	19.51	19.55
2574	NASDAQ	KEQU	Thu, Dec 6, 2007	19.54	19.87	18.69	19.86
2573	NASDAQ	KEQU	Wed, Dec 5, 2007	19.39	19.56	18.90	19.46
2572	NASDAQ	KEQU	Tue, Dec 4, 2007	19.20	19.25	18.81	18.84
2571	NASDAQ	KEQU	Mon, Dec 3, 2007	19.75	19.75	18.76	19.45
2570	NASDAQ	KEQU	Fri, Nov 30, 2007	19.25	20.00	18.62	19.50
2569	NASDAQ	KEQU	Thu, Nov 29, 2007	19.35	19.35	17.27	19.21
2568	NASDAQ	KEQU	Wed, Nov 28, 2007	18.60	19.25	18.60	19.13
2567	NASDAQ	KEQU	Tue, Nov 27, 2007	17.90	18.80	17.09	18.80
2566	NASDAQ	KEQU	Mon, Nov 26, 2007	17.67	17.86	17.60	17.84
2565	NASDAQ	KEQU	Fri, Nov 23, 2007	17.67	17.67	17.52	17.52
2564	NASDAQ	KEQU	Wed, Nov 21, 2007	17.15	17.53	17.15	17.48
2563	NASDAQ	KEQU	Tue, Nov 20, 2007	16.05	17.90	16.05	17.70
2562	NASDAQ	KEQU	Mon, Nov 19, 2007	12.95	13.41	12.50	13.38
2561	NASDAQ	KEQU	Fri, Nov 16, 2007	13.72	13.72	12.85	13.34
2560	NASDAQ	KEQU	Thu, Nov 15, 2007	14.42	14.42	14.08	14.09
2559	NASDAQ	KEQU	Wed, Nov 14, 2007	14.51	14.90	14.51	14.65
2558	NASDAQ	KEQU	Tue, Nov 13, 2007	13.85	14.97	13.85	14.60
2557	NASDAQ	KEQU	Mon, Nov 12, 2007	13.80	14.70	13.62	13.86
2556	NASDAQ	KEQU	Fri, Nov 9, 2007	14.11	14.11	13.58	14.01
2555	NASDAQ	KEQU	Thu, Nov 8, 2007	15.32	15.32	14.45	14.45
2554	NASDAQ	KEQU	Wed, Nov 7, 2007	15.30	15.65	15.06	15.65
2553	NASDAQ	KEQU	Tue, Nov 6, 2007	15.90	15.90	15.90	15.90
2552	NASDAQ	KEQU	Mon, Nov 5, 2007	15.90	15.90	15.61	15.80
2551	NASDAQ	KEQU	Fri, Nov 2, 2007	15.92	16.06	15.40	15.90
2550	NASDAQ	KEQU	Thu, Nov 1, 2007	15.54	16.51	15.54	15.98
2549	NASDAQ	KEQU	Wed, Oct 31, 2007	15.58	15.59	15.57	15.57
2548	NASDAQ	KEQU	Tue, Oct 30, 2007	15.71	15.88	15.69	15.69
2547	NASDAQ	KEQU	Mon, Oct 29, 2007	15.42	16.19	15.30	16.16
2546	NASDAQ	KEQU	Fri, Oct 26, 2007	15.14	15.50	15.14	15.50
2545	NASDAQ	KEQU	Thu, Oct 25, 2007	15.30	15.77	15.12	15.47
2544	NASDAQ	KEQU	Wed, Oct 24, 2007	15.31	15.60	15.30	15.60
2543	NASDAQ	KEQU	Tue, Oct 23, 2007	15.25	16.00	15.25	15.77
2542	NASDAQ	KEQU	Mon, Oct 22, 2007	15.03	15.40	15.03	15.19
2541	NASDAQ	KEQU	Fri, Oct 19, 2007	16.24	16.24	15.35	15.81
2540	NASDAQ	KEQU	Thu, Oct 18, 2007	16.60	16.80	16.42	16.60
2539	NASDAQ	KEQU	Wed, Oct 17, 2007	15.90	16.60	15.80	16.60
2538	NASDAQ	KEQU	Tue, Oct 16, 2007	15.00	15.79	14.41	15.58
2537	NASDAQ	KEQU	Mon, Oct 15, 2007	16.30	16.30	14.82	15.40
2536	NASDAQ	KEQU	Fri, Oct 12, 2007	17.53	17.57	15.60	16.65
2535	NASDAQ	KEQU	Thu, Oct 11, 2007	18.24	18.24	17.71	17.71
2534	NASDAQ	KEQU	Wed, Oct 10, 2007	18.42	18.44	18.27	18.43
2533	NASDAQ	KEQU	Tue, Oct 9, 2007	18.50	18.50	18.45	18.45
2532	NASDAQ	KEQU	Mon, Oct 8, 2007	18.40	18.42	18.13	18.33
2531	NASDAQ	KEQU	Fri, Oct 5, 2007	18.38	18.39	18.34	18.34
2530	NASDAQ	KEQU	Thu, Oct 4, 2007	18.05	18.33	17.80	17.88
2529	NASDAQ	KEQU	Wed, Oct 3, 2007	18.50	18.50	17.51	17.80
2528	NASDAQ	KEQU	Tue, Oct 2, 2007	17.65	18.50	17.65	18.47
2527	NASDAQ	KEQU	Mon, Oct 1, 2007	18.02	18.20	17.61	17.61
2526	NASDAQ	KEQU	Fri, Sep 28, 2007	17.00	17.72	16.94	17.60
2525	NASDAQ	KEQU	Thu, Sep 27, 2007	16.80	17.00	16.80	17.00
2524	NASDAQ	KEQU	Wed, Sep 26, 2007	16.80	16.82	16.80	16.80
2523	NASDAQ	KEQU	Tue, Sep 25, 2007	16.84	16.89	16.80	16.89
2522	NASDAQ	KEQU	Mon, Sep 24, 2007	16.80	16.94	16.80	16.86
2521	NASDAQ	KEQU	Fri, Sep 21, 2007	16.95	16.95	16.85	16.89
2520	NASDAQ	KEQU	Thu, Sep 20, 2007	16.90	16.98	16.85	16.95
2519	NASDAQ	KEQU	Wed, Sep 19, 2007	17.00	17.10	16.80	16.95
2518	NASDAQ	KEQU	Tue, Sep 18, 2007	16.83	16.94	16.80	16.94
2517	NASDAQ	KEQU	Mon, Sep 17, 2007	16.85	16.99	16.80	16.94
2516	NASDAQ	KEQU	Fri, Sep 14, 2007	16.83	17.01	16.80	16.99
2515	NASDAQ	KEQU	Thu, Sep 13, 2007	17.25	17.28	16.86	17.00
2514	NASDAQ	KEQU	Wed, Sep 12, 2007	17.20	17.34	17.10	17.24
2513	NASDAQ	KEQU	Tue, Sep 11, 2007	17.00	17.08	16.90	17.08
2512	NASDAQ	KEQU	Mon, Sep 10, 2007	17.46	17.47	16.95	17.00
2511	NASDAQ	KEQU	Fri, Sep 7, 2007	17.20	17.47	16.96	17.02
2510	NASDAQ	KEQU	Thu, Sep 6, 2007	17.14	17.49	17.05	17.38
2509	NASDAQ	KEQU	Wed, Sep 5, 2007	17.10	17.18	16.94	17.00
2508	NASDAQ	KEQU	Tue, Sep 4, 2007	15.80	16.80	15.80	16.75
2507	NASDAQ	KEQU	Fri, Aug 31, 2007	15.39	15.51	15.37	15.40
2506	NASDAQ	KEQU	Thu, Aug 30, 2007	15.49	15.49	15.38	15.43
2505	NASDAQ	KEQU	Wed, Aug 29, 2007	14.90	15.40	14.90	15.25
2504	NASDAQ	KEQU	Tue, Aug 28, 2007	15.45	15.45	14.74	14.75
2503	NASDAQ	KEQU	Mon, Aug 27, 2007	16.00	16.00	15.20	15.49
2502	NASDAQ	KEQU	Fri, Aug 24, 2007	15.72	15.93	15.50	15.79
2501	NASDAQ	KEQU	Thu, Aug 23, 2007	15.15	15.45	15.10	15.40
2500	NASDAQ	KEQU	Wed, Aug 22, 2007	14.07	15.99	13.87	14.90
2499	NASDAQ	KEQU	Tue, Aug 21, 2007	13.30	14.24	13.30	13.87
2498	NASDAQ	KEQU	Mon, Aug 20, 2007	13.28	13.37	13.28	13.30
2497	NASDAQ	KEQU	Fri, Aug 17, 2007	13.43	13.58	12.78	13.32
2496	NASDAQ	KEQU	Thu, Aug 16, 2007	13.87	14.36	13.87	14.36
2495	NASDAQ	KEQU	Wed, Aug 15, 2007	14.50	14.50	14.28	14.34
2494	NASDAQ	KEQU	Tue, Aug 14, 2007	13.95	14.42	13.95	14.42
2493	NASDAQ	KEQU	Mon, Aug 13, 2007	13.16	13.97	13.16	13.88
2492	NASDAQ	KEQU	Fri, Aug 10, 2007	13.06	13.17	13.05	13.17
2491	NASDAQ	KEQU	Thu, Aug 9, 2007	13.50	13.50	13.50	13.50
2490	NASDAQ	KEQU	Wed, Aug 8, 2007	13.63	13.63	13.63	13.63
2489	NASDAQ	KEQU	Tue, Aug 7, 2007	13.30	13.55	13.30	13.55
2488	NASDAQ	KEQU	Mon, Aug 6, 2007	13.18	13.47	12.90	13.31
2487	NASDAQ	KEQU	Fri, Aug 3, 2007	12.95	13.20	12.95	13.18
2486	NASDAQ	KEQU	Thu, Aug 2, 2007	13.25	13.27	13.22	13.27
2485	NASDAQ	KEQU	Wed, Aug 1, 2007	13.74	13.90	13.25	13.37
2484	NASDAQ	KEQU	Tue, Jul 31, 2007	14.74	14.74	14.50	14.50
2483	NASDAQ	KEQU	Mon, Jul 30, 2007	13.67	14.67	13.47	14.53
2482	NASDAQ	KEQU	Fri, Jul 27, 2007	13.55	13.95	12.49	13.95
2481	NASDAQ	KEQU	Thu, Jul 26, 2007	14.86	14.86	12.52	13.40
2480	NASDAQ	KEQU	Wed, Jul 25, 2007	14.59	15.06	14.59	15.00
2479	NASDAQ	KEQU	Tue, Jul 24, 2007	15.15	15.20	14.79	15.01
2478	NASDAQ	KEQU	Mon, Jul 23, 2007	15.39	15.39	14.49	15.28
2477	NASDAQ	KEQU	Fri, Jul 20, 2007	15.32	15.32	15.10	15.11
2476	NASDAQ	KEQU	Thu, Jul 19, 2007	15.26	15.44	15.26	15.39
2475	NASDAQ	KEQU	Wed, Jul 18, 2007	15.35	15.40	15.22	15.40
2474	NASDAQ	KEQU	Tue, Jul 17, 2007	15.10	15.33	15.10	15.17
2473	NASDAQ	KEQU	Mon, Jul 16, 2007	14.91	15.29	14.90	15.28
2472	NASDAQ	KEQU	Fri, Jul 13, 2007	14.83	15.10	14.83	14.90
2471	NASDAQ	KEQU	Thu, Jul 12, 2007	14.90	14.96	14.53	14.95
2470	NASDAQ	KEQU	Wed, Jul 11, 2007	14.79	15.15	14.41	15.04
2469	NASDAQ	KEQU	Tue, Jul 10, 2007	14.78	14.79	14.44	14.56
2468	NASDAQ	KEQU	Mon, Jul 9, 2007	13.80	14.69	13.56	14.58
2467	NASDAQ	KEQU	Fri, Jul 6, 2007	13.56	13.82	13.48	13.48
2466	NASDAQ	KEQU	Thu, Jul 5, 2007	13.45	13.65	13.44	13.54
2465	NASDAQ	KEQU	Tue, Jul 3, 2007	13.30	13.68	13.20	13.50
2464	NASDAQ	KEQU	Mon, Jul 2, 2007	13.10	13.27	13.00	13.27
2463	NASDAQ	KEQU	Fri, Jun 29, 2007	13.10	13.10	12.55	12.97
2462	NASDAQ	KEQU	Thu, Jun 28, 2007	13.06	13.16	12.94	13.12
2461	NASDAQ	KEQU	Wed, Jun 27, 2007	13.83	13.84	12.89	12.91
2460	NASDAQ	KEQU	Tue, Jun 26, 2007	11.65	14.32	11.55	13.55
2459	NASDAQ	KEQU	Mon, Jun 25, 2007	11.62	12.00	11.62	11.66
2458	NASDAQ	KEQU	Fri, Jun 22, 2007	11.70	11.94	10.74	11.89
2457	NASDAQ	KEQU	Thu, Jun 21, 2007	11.53	11.70	11.43	11.70
2456	NASDAQ	KEQU	Wed, Jun 20, 2007	11.70	11.70	11.36	11.40
2455	NASDAQ	KEQU	Tue, Jun 19, 2007	11.53	11.80	11.14	11.35
2454	NASDAQ	KEQU	Mon, Jun 18, 2007	11.83	11.89	11.44	11.50
2453	NASDAQ	KEQU	Fri, Jun 15, 2007	11.73	11.80	11.43	11.63
2452	NASDAQ	KEQU	Thu, Jun 14, 2007	11.50	11.93	11.50	11.70
2451	NASDAQ	KEQU	Wed, Jun 13, 2007	11.46	11.46	11.46	11.46
2450	NASDAQ	KEQU	Tue, Jun 12, 2007	11.79	11.79	11.52	11.52
2449	NASDAQ	KEQU	Mon, Jun 11, 2007	11.67	11.67	11.55	11.55
2448	NASDAQ	KEQU	Fri, Jun 8, 2007	11.52	11.52	11.43	11.52
2447	NASDAQ	KEQU	Thu, Jun 7, 2007	11.50	11.89	11.50	11.51
2446	NASDAQ	KEQU	Wed, Jun 6, 2007	11.95	11.95	11.52	11.52
2445	NASDAQ	KEQU	Tue, Jun 5, 2007	11.45	11.89	11.41	11.85
2444	NASDAQ	KEQU	Mon, Jun 4, 2007	11.41	11.44	11.05	11.40
2443	NASDAQ	KEQU	Fri, Jun 1, 2007	11.25	11.26	10.93	11.24
2442	NASDAQ	KEQU	Thu, May 31, 2007	11.07	11.20	11.02	11.19
2441	NASDAQ	KEQU	Wed, May 30, 2007	11.15	11.21	10.94	11.06
2440	NASDAQ	KEQU	Tue, May 29, 2007	11.10	11.18	11.05	11.08
2439	NASDAQ	KEQU	Fri, May 25, 2007	10.92	11.05	10.92	11.05
2438	NASDAQ	KEQU	Thu, May 24, 2007	11.13	11.34	10.75	11.05
2437	NASDAQ	KEQU	Wed, May 23, 2007	10.97	11.47	10.97	11.47
2436	NASDAQ	KEQU	Fri, May 18, 2007	11.06	11.06	10.80	10.89
2435	NASDAQ	KEQU	Thu, May 17, 2007	11.18	11.18	10.72	11.00
2434	NASDAQ	KEQU	Wed, May 16, 2007	11.03	11.10	10.80	10.83
2433	NASDAQ	KEQU	Tue, May 15, 2007	10.74	11.05	10.74	10.92
2432	NASDAQ	KEQU	Mon, May 14, 2007	11.04	11.08	10.70	11.07
2431	NASDAQ	KEQU	Fri, May 11, 2007	11.02	11.03	10.64	10.96
2430	NASDAQ	KEQU	Thu, May 10, 2007	11.04	11.24	10.76	11.02
2429	NASDAQ	KEQU	Wed, May 9, 2007	11.14	11.14	10.69	10.71
2428	NASDAQ	KEQU	Tue, May 8, 2007	10.74	10.98	10.71	10.98
2427	NASDAQ	KEQU	Mon, May 7, 2007	11.06	11.07	10.75	10.75
2426	NASDAQ	KEQU	Fri, May 4, 2007	10.91	11.33	10.80	11.17
2425	NASDAQ	KEQU	Wed, May 2, 2007	10.76	10.94	10.75	10.76
2424	NASDAQ	KEQU	Tue, May 1, 2007	10.66	10.73	10.64	10.73
2423	NASDAQ	KEQU	Mon, Apr 30, 2007	10.58	11.12	10.58	10.97
2422	NASDAQ	KEQU	Fri, Apr 27, 2007	10.66	11.25	10.54	10.54
2421	NASDAQ	KEQU	Thu, Apr 26, 2007	11.10	11.10	10.69	10.69
2420	NASDAQ	KEQU	Wed, Apr 25, 2007	10.85	10.88	10.81	10.88
2419	NASDAQ	KEQU	Tue, Apr 24, 2007	10.78	10.80	10.45	10.80
2418	NASDAQ	KEQU	Mon, Apr 23, 2007	10.74	10.74	10.74	10.74
2417	NASDAQ	KEQU	Fri, Apr 20, 2007	10.51	10.70	10.51	10.69
2416	NASDAQ	KEQU	Thu, Apr 19, 2007	10.52	10.77	10.31	10.70
2415	NASDAQ	KEQU	Wed, Apr 18, 2007	10.75	10.80	10.75	10.80
2414	NASDAQ	KEQU	Tue, Apr 17, 2007	10.75	10.79	10.75	10.79
2413	NASDAQ	KEQU	Mon, Apr 16, 2007	11.09	11.09	10.47	10.70
2412	NASDAQ	KEQU	Fri, Apr 13, 2007	10.65	10.80	10.64	10.75
2411	NASDAQ	KEQU	Thu, Apr 12, 2007	10.59	10.89	10.56	10.87
2410	NASDAQ	KEQU	Wed, Apr 11, 2007	10.95	11.00	10.86	10.89
2409	NASDAQ	KEQU	Tue, Apr 10, 2007	10.61	11.00	10.61	10.85
2408	NASDAQ	KEQU	Mon, Apr 9, 2007	11.13	11.13	10.89	10.90
2407	NASDAQ	KEQU	Thu, Apr 5, 2007	10.65	10.86	10.65	10.86
2406	NASDAQ	KEQU	Wed, Apr 4, 2007	10.76	10.79	10.76	10.78
2405	NASDAQ	KEQU	Tue, Apr 3, 2007	10.74	10.74	10.65	10.72
2404	NASDAQ	KEQU	Mon, Apr 2, 2007	10.73	10.84	10.64	10.75
2403	NASDAQ	KEQU	Fri, Mar 30, 2007	10.77	10.77	10.51	10.65
2402	NASDAQ	KEQU	Thu, Mar 29, 2007	10.94	10.94	10.76	10.76
2401	NASDAQ	KEQU	Wed, Mar 28, 2007	10.45	10.89	10.44	10.89
2400	NASDAQ	KEQU	Tue, Mar 27, 2007	10.83	10.87	10.82	10.87
2399	NASDAQ	KEQU	Mon, Mar 26, 2007	10.99	10.99	10.84	10.84
2398	NASDAQ	KEQU	Fri, Mar 23, 2007	10.90	10.97	10.74	10.84
2397	NASDAQ	KEQU	Thu, Mar 22, 2007	10.61	10.95	10.58	10.87
2396	NASDAQ	KEQU	Wed, Mar 21, 2007	10.94	10.94	10.94	10.94
2395	NASDAQ	KEQU	Tue, Mar 20, 2007	10.64	10.90	10.64	10.90
2394	NASDAQ	KEQU	Mon, Mar 19, 2007	10.53	10.57	10.28	10.57
2393	NASDAQ	KEQU	Fri, Mar 16, 2007	10.46	10.56	10.31	10.56
2392	NASDAQ	KEQU	Thu, Mar 15, 2007	10.53	10.64	10.53	10.64
2391	NASDAQ	KEQU	Wed, Mar 14, 2007	10.82	10.82	10.60	10.60
2390	NASDAQ	KEQU	Tue, Mar 13, 2007	10.94	10.94	10.41	10.41
2389	NASDAQ	KEQU	Mon, Mar 12, 2007	10.82	10.87	10.82	10.87
2388	NASDAQ	KEQU	Fri, Mar 9, 2007	10.91	10.94	10.78	10.90
2387	NASDAQ	KEQU	Thu, Mar 8, 2007	11.12	11.15	10.76	10.91
2386	NASDAQ	KEQU	Wed, Mar 7, 2007	10.78	11.90	10.50	11.00
2385	NASDAQ	KEQU	Tue, Mar 6, 2007	10.81	10.81	10.57	10.77
2384	NASDAQ	KEQU	Mon, Mar 5, 2007	10.10	10.85	10.10	10.69
2383	NASDAQ	KEQU	Fri, Mar 2, 2007	10.97	10.99	10.50	10.85
2382	NASDAQ	KEQU	Thu, Mar 1, 2007	10.36	10.99	10.36	10.84
2381	NASDAQ	KEQU	Wed, Feb 28, 2007	10.56	10.74	9.64	10.26
2380	NASDAQ	KEQU	Mon, Feb 26, 2007	10.64	10.64	10.64	10.64
2379	NASDAQ	KEQU	Fri, Feb 23, 2007	10.45	10.53	10.44	10.53
2378	NASDAQ	KEQU	Thu, Feb 22, 2007	10.70	10.76	10.55	10.55
2377	NASDAQ	KEQU	Wed, Feb 21, 2007	10.30	10.80	10.30	10.67
2376	NASDAQ	KEQU	Tue, Feb 20, 2007	10.15	10.81	10.13	10.37
2375	NASDAQ	KEQU	Fri, Feb 16, 2007	9.91	10.19	9.91	10.03
2374	NASDAQ	KEQU	Thu, Feb 15, 2007	9.90	10.04	9.89	9.91
2373	NASDAQ	KEQU	Wed, Feb 14, 2007	9.92	9.92	9.65	9.65
2372	NASDAQ	KEQU	Mon, Feb 12, 2007	10.11	10.11	10.11	10.11
2371	NASDAQ	KEQU	Fri, Feb 9, 2007	10.11	10.12	9.98	10.12
2370	NASDAQ	KEQU	Wed, Feb 7, 2007	10.01	10.01	9.76	9.82
2369	NASDAQ	KEQU	Tue, Feb 6, 2007	10.05	10.05	10.01	10.01
2368	NASDAQ	KEQU	Mon, Feb 5, 2007	10.09	10.11	9.97	10.11
2367	NASDAQ	KEQU	Fri, Feb 2, 2007	9.89	10.00	9.89	10.00
2366	NASDAQ	KEQU	Thu, Feb 1, 2007	9.78	9.98	9.78	9.98
2365	NASDAQ	KEQU	Wed, Jan 31, 2007	9.57	10.00	9.57	9.78
2364	NASDAQ	KEQU	Tue, Jan 30, 2007	9.81	9.82	9.77	9.77
2363	NASDAQ	KEQU	Mon, Jan 29, 2007	9.96	9.96	9.76	9.76
2362	NASDAQ	KEQU	Fri, Jan 26, 2007	9.60	9.62	9.60	9.62
2361	NASDAQ	KEQU	Thu, Jan 25, 2007	9.53	9.53	9.52	9.52
2360	NASDAQ	KEQU	Wed, Jan 24, 2007	9.63	9.63	9.62	9.63
2359	NASDAQ	KEQU	Tue, Jan 23, 2007	9.59	9.63	9.59	9.63
2358	NASDAQ	KEQU	Mon, Jan 22, 2007	9.79	9.79	9.60	9.60
2357	NASDAQ	KEQU	Fri, Jan 19, 2007	9.51	9.93	9.51	9.60
2356	NASDAQ	KEQU	Thu, Jan 18, 2007	9.48	9.51	9.48	9.51
2355	NASDAQ	KEQU	Wed, Jan 17, 2007	9.55	9.55	9.52	9.55
2354	NASDAQ	KEQU	Tue, Jan 16, 2007	9.20	9.70	9.19	9.62
2353	NASDAQ	KEQU	Fri, Jan 12, 2007	9.13	9.19	9.13	9.19
2352	NASDAQ	KEQU	Thu, Jan 11, 2007	9.09	9.20	9.09	9.19
2351	NASDAQ	KEQU	Wed, Jan 10, 2007	9.15	9.15	9.15	9.15
2350	NASDAQ	KEQU	Tue, Jan 9, 2007	9.22	9.22	9.20	9.20
2349	NASDAQ	KEQU	Mon, Jan 8, 2007	8.59	9.31	8.59	9.30
2348	NASDAQ	KEQU	Fri, Jan 5, 2007	8.51	8.65	8.51	8.65
2347	NASDAQ	KEQU	Thu, Jan 4, 2007	8.73	8.96	8.58	8.66
2346	NASDAQ	KEQU	Wed, Jan 3, 2007	8.50	8.65	8.45	8.65
2345	NASDAQ	KEQU	Fri, Dec 29, 2006	8.40	8.72	8.40	8.69
2344	NASDAQ	KEQU	Thu, Dec 28, 2006	8.30	8.65	8.30	8.58
2343	NASDAQ	KEQU	Wed, Dec 27, 2006	8.25	8.45	8.25	8.45
2342	NASDAQ	KEQU	Tue, Dec 26, 2006	8.25	8.41	8.25	8.41
2341	NASDAQ	KEQU	Fri, Dec 22, 2006	8.35	8.43	8.31	8.43
2340	NASDAQ	KEQU	Thu, Dec 21, 2006	8.35	8.35	8.29	8.35
2339	NASDAQ	KEQU	Wed, Dec 20, 2006	8.24	8.34	8.24	8.34
2338	NASDAQ	KEQU	Tue, Dec 19, 2006	8.21	8.26	8.05	8.25
2337	NASDAQ	KEQU	Mon, Dec 18, 2006	8.24	8.24	8.21	8.21
2336	NASDAQ	KEQU	Fri, Dec 15, 2006	8.10	8.44	8.10	8.40
2335	NASDAQ	KEQU	Thu, Dec 14, 2006	8.40	8.49	8.09	8.35
2334	NASDAQ	KEQU	Wed, Dec 13, 2006	8.41	8.44	8.35	8.40
2333	NASDAQ	KEQU	Tue, Dec 12, 2006	8.75	8.75	8.40	8.40
2332	NASDAQ	KEQU	Mon, Dec 11, 2006	8.84	8.84	8.69	8.74
2331	NASDAQ	KEQU	Fri, Dec 8, 2006	8.60	8.69	8.60	8.69
2330	NASDAQ	KEQU	Thu, Dec 7, 2006	8.58	8.58	8.58	8.58
2329	NASDAQ	KEQU	Wed, Dec 6, 2006	8.56	8.56	8.50	8.56
2328	NASDAQ	KEQU	Tue, Dec 5, 2006	8.84	8.85	7.95	8.49
2327	NASDAQ	KEQU	Mon, Dec 4, 2006	9.00	9.01	8.62	9.00
2326	NASDAQ	KEQU	Fri, Dec 1, 2006	9.00	9.11	9.00	9.00
2325	NASDAQ	KEQU	Thu, Nov 30, 2006	8.90	9.21	8.86	9.04
2324	NASDAQ	KEQU	Wed, Nov 29, 2006	7.99	11.47	7.99	9.08
2323	NASDAQ	KEQU	Tue, Nov 28, 2006	7.80	7.80	7.80	7.80
2322	NASDAQ	KEQU	Fri, Nov 24, 2006	7.92	7.92	7.91	7.91
2321	NASDAQ	KEQU	Wed, Nov 22, 2006	7.97	7.98	7.85	7.85
2320	NASDAQ	KEQU	Tue, Nov 21, 2006	7.51	7.93	7.50	7.84
2319	NASDAQ	KEQU	Mon, Nov 20, 2006	7.53	7.55	7.53	7.55
2318	NASDAQ	KEQU	Thu, Nov 16, 2006	7.99	8.00	7.99	7.99
2317	NASDAQ	KEQU	Wed, Nov 15, 2006	7.59	7.99	7.50	7.99
2316	NASDAQ	KEQU	Thu, Nov 9, 2006	7.75	8.02	7.75	8.02
2315	NASDAQ	KEQU	Tue, Nov 7, 2006	7.70	7.70	7.55	7.67
2314	NASDAQ	KEQU	Mon, Nov 6, 2006	7.45	7.69	7.40	7.40
2313	NASDAQ	KEQU	Fri, Nov 3, 2006	7.59	7.59	7.59	7.59
2312	NASDAQ	KEQU	Tue, Oct 31, 2006	7.45	7.45	7.44	7.44
2311	NASDAQ	KEQU	Fri, Oct 27, 2006	7.50	7.50	7.40	7.40
2310	NASDAQ	KEQU	Thu, Oct 26, 2006	7.56	7.60	7.38	7.45
2309	NASDAQ	KEQU	Wed, Oct 25, 2006	7.67	7.67	7.67	7.67
2308	NASDAQ	KEQU	Fri, Oct 20, 2006	7.82	7.98	7.79	7.95
2307	NASDAQ	KEQU	Thu, Oct 19, 2006	7.85	7.86	7.81	7.84
2306	NASDAQ	KEQU	Tue, Oct 17, 2006	7.75	7.75	7.75	7.75
2305	NASDAQ	KEQU	Mon, Oct 16, 2006	7.65	7.65	7.65	7.65
2304	NASDAQ	KEQU	Fri, Oct 13, 2006	7.75	7.75	7.75	7.75
2303	NASDAQ	KEQU	Wed, Oct 11, 2006	7.71	7.71	7.60	7.60
2302	NASDAQ	KEQU	Tue, Oct 10, 2006	7.95	7.95	7.85	7.85
2301	NASDAQ	KEQU	Fri, Oct 6, 2006	7.91	7.91	7.91	7.91
2300	NASDAQ	KEQU	Thu, Oct 5, 2006	7.92	7.92	7.92	7.92
2299	NASDAQ	KEQU	Wed, Oct 4, 2006	7.98	7.98	7.91	7.91
2298	NASDAQ	KEQU	Fri, Sep 29, 2006	7.85	7.98	7.85	7.98
2297	NASDAQ	KEQU	Thu, Sep 28, 2006	7.80	7.81	7.80	7.81
2296	NASDAQ	KEQU	Mon, Sep 25, 2006	7.61	7.64	7.61	7.64
2295	NASDAQ	KEQU	Wed, Sep 20, 2006	7.62	7.76	7.62	7.75
2294	NASDAQ	KEQU	Tue, Sep 19, 2006	7.60	7.61	7.60	7.61
2293	NASDAQ	KEQU	Mon, Sep 18, 2006	7.61	7.97	7.61	7.85
2292	NASDAQ	KEQU	Fri, Sep 15, 2006	8.01	8.01	7.62	7.84
2291	NASDAQ	KEQU	Mon, Sep 11, 2006	8.00	8.02	8.00	8.02
2290	NASDAQ	KEQU	Fri, Sep 8, 2006	8.25	8.25	7.78	7.78
2289	NASDAQ	KEQU	Tue, Sep 5, 2006	7.97	7.97	7.97	7.97
2288	NASDAQ	KEQU	Fri, Sep 1, 2006	8.55	8.56	8.55	8.56
2287	NASDAQ	KEQU	Tue, Aug 29, 2006	8.42	8.57	8.42	8.57
2286	NASDAQ	KEQU	Mon, Aug 28, 2006	8.53	8.54	8.53	8.53
2285	NASDAQ	KEQU	Fri, Aug 25, 2006	8.53	8.53	8.53	8.53
2284	NASDAQ	KEQU	Thu, Aug 24, 2006	8.50	8.50	8.50	8.50
2283	NASDAQ	KEQU	Wed, Aug 23, 2006	8.36	8.46	8.24	8.38
2282	NASDAQ	KEQU	Wed, Aug 16, 2006	8.50	8.50	8.50	8.50
2281	NASDAQ	KEQU	Fri, Aug 11, 2006	8.55	8.55	8.50	8.50
2280	NASDAQ	KEQU	Tue, Aug 8, 2006	8.50	8.50	8.50	8.50
2279	NASDAQ	KEQU	Fri, Aug 4, 2006	8.43	8.43	8.43	8.43
2278	NASDAQ	KEQU	Thu, Aug 3, 2006	8.56	8.56	8.56	8.56
2277	NASDAQ	KEQU	Wed, Aug 2, 2006	8.35	8.35	8.35	8.35
2276	NASDAQ	KEQU	Fri, Jul 21, 2006	8.79	8.79	8.79	8.79
2275	NASDAQ	KEQU	Tue, Jul 18, 2006	8.51	8.51	8.50	8.50
2274	NASDAQ	KEQU	Wed, Jul 12, 2006	8.60	8.60	8.60	8.60
2273	NASDAQ	KEQU	Tue, Jul 11, 2006	8.55	8.55	8.55	8.55
2272	NASDAQ	KEQU	Mon, Jul 10, 2006	8.60	8.60	8.60	8.60
2271	NASDAQ	KEQU	Thu, Jul 6, 2006	8.59	8.59	8.50	8.50
2270	NASDAQ	KEQU	Wed, Jul 5, 2006	8.59	8.59	8.59	8.59
2269	NASDAQ	KEQU	Fri, Jun 30, 2006	8.60	8.87	8.59	8.87
2268	NASDAQ	KEQU	Wed, Jun 28, 2006	8.60	8.60	8.55	8.55
2267	NASDAQ	KEQU	Mon, Jun 26, 2006	8.56	8.56	8.56	8.56
2266	NASDAQ	KEQU	Fri, Jun 23, 2006	8.56	8.71	8.56	8.61
2265	NASDAQ	KEQU	Thu, Jun 22, 2006	9.00	9.00	8.72	8.76
2264	NASDAQ	KEQU	Wed, Jun 21, 2006	8.95	9.04	8.09	9.04
2263	NASDAQ	KEQU	Tue, Jun 20, 2006	8.95	8.95	8.95	8.95
2262	NASDAQ	KEQU	Mon, Jun 19, 2006	8.95	9.00	8.95	9.00
2261	NASDAQ	KEQU	Fri, Jun 16, 2006	9.00	9.00	9.00	9.00
2260	NASDAQ	KEQU	Thu, Jun 15, 2006	8.95	8.95	8.95	8.95
2259	NASDAQ	KEQU	Wed, Jun 14, 2006	8.95	9.00	8.95	9.00
2258	NASDAQ	KEQU	Tue, Jun 13, 2006	8.95	8.95	8.95	8.95
2257	NASDAQ	KEQU	Fri, Jun 9, 2006	9.10	9.10	9.10	9.10
2256	NASDAQ	KEQU	Thu, Jun 8, 2006	9.00	9.00	9.00	9.00
2255	NASDAQ	KEQU	Tue, Jun 6, 2006	8.99	9.00	8.99	9.00
2254	NASDAQ	KEQU	Fri, Jun 2, 2006	8.90	8.90	8.90	8.90
2253	NASDAQ	KEQU	Wed, May 31, 2006	8.81	8.99	8.81	8.99
2252	NASDAQ	KEQU	Tue, May 30, 2006	8.70	8.70	8.70	8.70
2251	NASDAQ	KEQU	Fri, May 26, 2006	8.76	8.76	8.75	8.75
2250	NASDAQ	KEQU	Fri, May 19, 2006	8.90	8.90	8.90	8.90
2249	NASDAQ	KEQU	Wed, May 10, 2006	8.99	9.00	8.99	9.00
2248	NASDAQ	KEQU	Tue, May 9, 2006	8.59	8.84	8.59	8.83
2247	NASDAQ	KEQU	Mon, May 8, 2006	8.95	8.95	8.95	8.95
2246	NASDAQ	KEQU	Fri, May 5, 2006	8.93	9.05	8.93	9.05
2245	NASDAQ	KEQU	Mon, May 1, 2006	8.80	8.80	8.80	8.80
2244	NASDAQ	KEQU	Fri, Apr 28, 2006	9.22	9.22	8.85	8.85
2243	NASDAQ	KEQU	Wed, Apr 26, 2006	9.10	9.10	9.10	9.10
2242	NASDAQ	KEQU	Tue, Apr 18, 2006	8.86	9.20	8.86	9.15
2241	NASDAQ	KEQU	Mon, Apr 17, 2006	8.90	8.90	8.90	8.90
2240	NASDAQ	KEQU	Thu, Apr 13, 2006	8.90	9.04	8.90	9.04
2239	NASDAQ	KEQU	Wed, Apr 12, 2006	8.90	8.90	8.90	8.90
2238	NASDAQ	KEQU	Mon, Apr 10, 2006	9.25	9.25	9.25	9.25
2237	NASDAQ	KEQU	Fri, Apr 7, 2006	8.88	9.25	8.88	9.00
2236	NASDAQ	KEQU	Wed, Apr 5, 2006	8.88	8.88	8.88	8.88
2235	NASDAQ	KEQU	Tue, Apr 4, 2006	8.79	8.85	8.79	8.85
2234	NASDAQ	KEQU	Mon, Apr 3, 2006	8.80	8.88	8.80	8.83
2233	NASDAQ	KEQU	Fri, Mar 24, 2006	8.75	8.81	8.75	8.81
2232	NASDAQ	KEQU	Thu, Mar 23, 2006	8.80	8.82	8.79	8.80
2231	NASDAQ	KEQU	Tue, Mar 21, 2006	9.10	9.10	9.10	9.10
2230	NASDAQ	KEQU	Mon, Mar 20, 2006	9.20	9.20	9.10	9.10
2229	NASDAQ	KEQU	Fri, Mar 17, 2006	8.92	9.25	8.92	9.25
2228	NASDAQ	KEQU	Wed, Mar 15, 2006	8.91	8.92	8.91	8.92
2227	NASDAQ	KEQU	Tue, Mar 14, 2006	8.89	9.00	8.89	9.00
2226	NASDAQ	KEQU	Mon, Mar 13, 2006	8.88	8.90	8.88	8.90
2225	NASDAQ	KEQU	Fri, Mar 10, 2006	8.87	8.87	8.87	8.87
2224	NASDAQ	KEQU	Wed, Mar 8, 2006	8.75	8.75	8.75	8.75
2223	NASDAQ	KEQU	Tue, Mar 7, 2006	8.70	8.90	8.69	8.90
2222	NASDAQ	KEQU	Mon, Mar 6, 2006	9.00	9.00	8.77	8.77
2221	NASDAQ	KEQU	Fri, Mar 3, 2006	8.97	9.04	8.97	9.00
2220	NASDAQ	KEQU	Thu, Mar 2, 2006	9.10	9.10	9.09	9.09
2219	NASDAQ	KEQU	Wed, Mar 1, 2006	9.21	9.21	9.20	9.20
2218	NASDAQ	KEQU	Tue, Feb 28, 2006	9.23	9.23	9.23	9.23
2217	NASDAQ	KEQU	Mon, Feb 27, 2006	9.25	9.25	9.22	9.23
2216	NASDAQ	KEQU	Fri, Feb 24, 2006	9.15	9.15	9.15	9.15
2215	NASDAQ	KEQU	Wed, Feb 22, 2006	9.05	9.25	9.05	9.25
2214	NASDAQ	KEQU	Tue, Feb 21, 2006	9.25	9.25	9.25	9.25
2213	NASDAQ	KEQU	Fri, Feb 17, 2006	9.06	9.06	8.80	9.00
2212	NASDAQ	KEQU	Wed, Feb 15, 2006	9.25	9.25	9.25	9.25
2211	NASDAQ	KEQU	Tue, Feb 14, 2006	9.15	9.25	9.15	9.25
2210	NASDAQ	KEQU	Fri, Feb 10, 2006	9.25	9.25	9.22	9.22
2209	NASDAQ	KEQU	Thu, Feb 9, 2006	8.99	9.00	8.99	9.00
2208	NASDAQ	KEQU	Wed, Feb 8, 2006	9.19	9.19	9.10	9.10
2207	NASDAQ	KEQU	Tue, Feb 7, 2006	9.25	9.25	9.18	9.19
2206	NASDAQ	KEQU	Mon, Feb 6, 2006	9.11	9.20	9.11	9.20
2205	NASDAQ	KEQU	Mon, Jan 30, 2006	9.25	9.25	9.20	9.20
2204	NASDAQ	KEQU	Thu, Jan 26, 2006	9.25	9.25	9.25	9.25
2203	NASDAQ	KEQU	Wed, Jan 25, 2006	9.25	9.25	9.25	9.25
2202	NASDAQ	KEQU	Mon, Jan 23, 2006	9.40	9.40	9.40	9.40
2201	NASDAQ	KEQU	Tue, Jan 17, 2006	9.33	9.50	9.33	9.50
2200	NASDAQ	KEQU	Fri, Jan 13, 2006	9.11	9.11	9.11	9.11
2199	NASDAQ	KEQU	Mon, Jan 9, 2006	9.10	9.33	9.10	9.33
2198	NASDAQ	KEQU	Fri, Jan 6, 2006	9.43	9.43	8.70	9.10
2197	NASDAQ	KEQU	Thu, Jan 5, 2006	9.43	9.43	9.43	9.43
2196	NASDAQ	KEQU	Fri, Dec 30, 2005	9.25	9.36	9.25	9.36
2195	NASDAQ	KEQU	Wed, Dec 28, 2005	9.20	9.20	9.15	9.15
2194	NASDAQ	KEQU	Tue, Dec 27, 2005	9.10	9.18	9.10	9.16
2193	NASDAQ	KEQU	Fri, Dec 16, 2005	9.07	9.07	9.07	9.07
2192	NASDAQ	KEQU	Wed, Dec 14, 2005	9.34	9.34	9.34	9.34
2191	NASDAQ	KEQU	Mon, Dec 12, 2005	8.75	9.05	8.75	9.05
2190	NASDAQ	KEQU	Mon, Dec 5, 2005	9.13	9.13	9.13	9.13
2189	NASDAQ	KEQU	Fri, Dec 2, 2005	9.31	9.31	9.18	9.18
2188	NASDAQ	KEQU	Thu, Dec 1, 2005	9.44	9.45	9.44	9.45
2187	NASDAQ	KEQU	Wed, Nov 30, 2005	9.25	9.25	9.22	9.22
2186	NASDAQ	KEQU	Tue, Nov 29, 2005	9.04	9.04	9.04	9.04
2185	NASDAQ	KEQU	Mon, Nov 28, 2005	9.03	9.30	9.03	9.04
2184	NASDAQ	KEQU	Fri, Nov 25, 2005	9.04	9.04	9.04	9.04
2183	NASDAQ	KEQU	Wed, Nov 23, 2005	9.10	9.10	9.07	9.07
2182	NASDAQ	KEQU	Tue, Nov 22, 2005	9.71	10.64	8.85	9.08
2181	NASDAQ	KEQU	Fri, Nov 18, 2005	9.32	9.32	9.32	9.32
2180	NASDAQ	KEQU	Tue, Nov 15, 2005	9.31	9.31	9.31	9.31
2179	NASDAQ	KEQU	Tue, Nov 8, 2005	9.43	9.43	9.43	9.43
2178	NASDAQ	KEQU	Mon, Nov 7, 2005	9.59	9.59	9.50	9.50
2177	NASDAQ	KEQU	Fri, Nov 4, 2005	9.45	9.45	9.11	9.11
2176	NASDAQ	KEQU	Thu, Nov 3, 2005	9.49	9.49	9.48	9.48
2175	NASDAQ	KEQU	Wed, Nov 2, 2005	8.95	9.50	8.95	9.50
2174	NASDAQ	KEQU	Tue, Nov 1, 2005	8.72	8.72	8.66	8.66
2173	NASDAQ	KEQU	Thu, Oct 27, 2005	8.84	8.84	8.48	8.48
2172	NASDAQ	KEQU	Thu, Oct 20, 2005	8.77	8.81	8.77	8.81
2171	NASDAQ	KEQU	Fri, Oct 14, 2005	9.25	9.25	9.24	9.24
2170	NASDAQ	KEQU	Thu, Oct 13, 2005	9.24	9.39	9.24	9.39
2169	NASDAQ	KEQU	Wed, Oct 12, 2005	9.20	9.20	9.20	9.20
2168	NASDAQ	KEQU	Tue, Oct 11, 2005	9.29	9.29	9.29	9.29
2167	NASDAQ	KEQU	Mon, Oct 10, 2005	8.87	8.87	8.87	8.87
2166	NASDAQ	KEQU	Thu, Oct 6, 2005	8.87	9.12	8.87	9.12
2165	NASDAQ	KEQU	Wed, Oct 5, 2005	8.88	8.88	8.88	8.88
2164	NASDAQ	KEQU	Tue, Oct 4, 2005	8.85	8.85	8.85	8.85
2163	NASDAQ	KEQU	Mon, Oct 3, 2005	8.96	8.96	8.17	8.17
2162	NASDAQ	KEQU	Thu, Sep 29, 2005	8.84	9.07	8.84	8.90
2161	NASDAQ	KEQU	Wed, Sep 28, 2005	8.40	8.55	8.40	8.55
2160	NASDAQ	KEQU	Fri, Sep 23, 2005	8.55	8.55	8.55	8.55
2159	NASDAQ	KEQU	Thu, Sep 22, 2005	8.73	8.73	8.73	8.73
2158	NASDAQ	KEQU	Wed, Sep 21, 2005	8.73	8.73	8.73	8.73
2157	NASDAQ	KEQU	Tue, Sep 20, 2005	8.69	8.70	8.69	8.70
2156	NASDAQ	KEQU	Mon, Sep 19, 2005	8.54	8.65	8.54	8.65
2155	NASDAQ	KEQU	Fri, Sep 16, 2005	8.56	8.60	8.56	8.60
2154	NASDAQ	KEQU	Thu, Sep 15, 2005	8.52	8.74	8.52	8.72
2153	NASDAQ	KEQU	Wed, Sep 14, 2005	8.81	8.81	8.50	8.69
2152	NASDAQ	KEQU	Tue, Sep 13, 2005	8.40	8.78	8.37	8.78
2151	NASDAQ	KEQU	Mon, Sep 12, 2005	8.66	8.84	8.66	8.74
2150	NASDAQ	KEQU	Fri, Sep 9, 2005	8.83	8.83	8.83	8.83
2149	NASDAQ	KEQU	Wed, Sep 7, 2005	8.75	8.75	8.75	8.75
2148	NASDAQ	KEQU	Tue, Sep 6, 2005	8.84	8.84	8.75	8.75
2147	NASDAQ	KEQU	Fri, Sep 2, 2005	8.93	8.99	8.93	8.99
2146	NASDAQ	KEQU	Thu, Sep 1, 2005	8.88	8.88	8.19	8.88
2145	NASDAQ	KEQU	Wed, Aug 31, 2005	8.87	8.87	8.87	8.87
2144	NASDAQ	KEQU	Fri, Aug 26, 2005	8.87	9.01	8.87	9.01
2143	NASDAQ	KEQU	Thu, Aug 25, 2005	8.85	9.01	8.85	9.01
2142	NASDAQ	KEQU	Wed, Aug 24, 2005	8.70	10.18	8.64	8.81
2141	NASDAQ	KEQU	Tue, Aug 23, 2005	8.71	8.71	8.70	8.70
2140	NASDAQ	KEQU	Mon, Aug 22, 2005	8.65	8.73	8.55	8.55
2139	NASDAQ	KEQU	Thu, Aug 18, 2005	8.51	8.51	8.51	8.51
2138	NASDAQ	KEQU	Wed, Aug 17, 2005	8.70	8.70	8.70	8.70
2137	NASDAQ	KEQU	Mon, Aug 15, 2005	8.74	8.74	8.74	8.74
2136	NASDAQ	KEQU	Thu, Aug 11, 2005	8.45	8.63	8.45	8.62
2135	NASDAQ	KEQU	Wed, Aug 10, 2005	8.73	8.73	8.60	8.65
2134	NASDAQ	KEQU	Tue, Aug 9, 2005	8.78	8.78	8.68	8.69
2133	NASDAQ	KEQU	Mon, Aug 8, 2005	8.85	8.85	8.44	8.45
2132	NASDAQ	KEQU	Thu, Aug 4, 2005	9.04	9.04	9.04	9.04
2131	NASDAQ	KEQU	Wed, Aug 3, 2005	9.09	9.09	9.09	9.09
2130	NASDAQ	KEQU	Tue, Aug 2, 2005	8.80	8.84	8.79	8.79
2129	NASDAQ	KEQU	Mon, Aug 1, 2005	8.76	8.98	8.76	8.87
2128	NASDAQ	KEQU	Fri, Jul 29, 2005	8.35	9.00	8.35	8.88
2127	NASDAQ	KEQU	Thu, Jul 28, 2005	8.50	8.50	8.49	8.50
2126	NASDAQ	KEQU	Wed, Jul 27, 2005	8.20	8.50	8.20	8.50
2125	NASDAQ	KEQU	Tue, Jul 26, 2005	7.98	8.20	7.98	8.20
2124	NASDAQ	KEQU	Mon, Jul 25, 2005	8.14	8.14	7.99	7.99
2123	NASDAQ	KEQU	Fri, Jul 22, 2005	8.10	8.20	7.99	7.99
2122	NASDAQ	KEQU	Thu, Jul 21, 2005	8.08	8.09	8.06	8.09
2121	NASDAQ	KEQU	Wed, Jul 20, 2005	8.09	8.09	7.97	7.97
2120	NASDAQ	KEQU	Tue, Jul 19, 2005	7.91	8.06	7.91	8.06
2119	NASDAQ	KEQU	Mon, Jul 18, 2005	7.99	8.07	7.99	8.07
2118	NASDAQ	KEQU	Fri, Jul 15, 2005	8.05	8.10	7.99	7.99
2117	NASDAQ	KEQU	Thu, Jul 14, 2005	7.93	8.10	7.93	8.10
2116	NASDAQ	KEQU	Wed, Jul 13, 2005	8.08	8.08	7.93	7.93
2115	NASDAQ	KEQU	Tue, Jul 12, 2005	8.09	8.09	7.96	7.96
2114	NASDAQ	KEQU	Mon, Jul 11, 2005	8.02	8.11	8.02	8.11
2113	NASDAQ	KEQU	Fri, Jul 8, 2005	7.84	7.88	7.84	7.88
2112	NASDAQ	KEQU	Thu, Jul 7, 2005	7.90	7.90	7.90	7.90
2111	NASDAQ	KEQU	Tue, Jul 5, 2005	7.80	7.82	7.80	7.82
2110	NASDAQ	KEQU	Fri, Jul 1, 2005	7.80	7.80	7.79	7.79
2109	NASDAQ	KEQU	Thu, Jun 30, 2005	7.75	7.76	7.75	7.75
2108	NASDAQ	KEQU	Tue, Jun 28, 2005	7.75	7.86	7.75	7.78
2107	NASDAQ	KEQU	Mon, Jun 27, 2005	7.56	7.61	7.56	7.57
2106	NASDAQ	KEQU	Fri, Jun 24, 2005	7.55	7.55	7.55	7.55
2105	NASDAQ	KEQU	Thu, Jun 23, 2005	7.90	7.90	7.83	7.86
2104	NASDAQ	KEQU	Tue, Jun 21, 2005	7.59	7.87	7.59	7.87
2103	NASDAQ	KEQU	Mon, Jun 20, 2005	7.63	7.63	7.33	7.57
2102	NASDAQ	KEQU	Fri, Jun 17, 2005	7.75	7.75	7.63	7.66
2101	NASDAQ	KEQU	Thu, Jun 16, 2005	7.72	7.72	7.72	7.72
2100	NASDAQ	KEQU	Mon, Jun 13, 2005	7.86	7.86	7.86	7.86
2099	NASDAQ	KEQU	Fri, Jun 10, 2005	7.53	7.55	7.53	7.55
2098	NASDAQ	KEQU	Tue, Jun 7, 2005	7.51	7.91	7.51	7.91
2097	NASDAQ	KEQU	Mon, Jun 6, 2005	7.68	7.68	7.68	7.68
2096	NASDAQ	KEQU	Fri, Jun 3, 2005	7.54	7.56	7.54	7.56
2095	NASDAQ	KEQU	Thu, Jun 2, 2005	7.61	7.61	7.61	7.61
2094	NASDAQ	KEQU	Wed, Jun 1, 2005	7.60	7.60	7.51	7.51
2093	NASDAQ	KEQU	Tue, May 31, 2005	7.99	7.99	7.99	7.99
2092	NASDAQ	KEQU	Fri, May 27, 2005	7.80	7.80	7.80	7.80
2091	NASDAQ	KEQU	Thu, May 26, 2005	7.58	7.75	7.58	7.75
2090	NASDAQ	KEQU	Tue, May 24, 2005	7.51	7.91	7.51	7.91
2089	NASDAQ	KEQU	Mon, May 23, 2005	7.51	7.51	7.32	7.32
2088	NASDAQ	KEQU	Fri, May 20, 2005	7.60	7.60	7.40	7.40
2087	NASDAQ	KEQU	Thu, May 19, 2005	7.25	7.25	7.25	7.25
2086	NASDAQ	KEQU	Wed, May 18, 2005	6.91	6.92	6.90	6.92
2085	NASDAQ	KEQU	Mon, May 16, 2005	6.90	6.90	6.90	6.90
2084	NASDAQ	KEQU	Fri, May 13, 2005	6.69	7.23	6.68	6.90
2083	NASDAQ	KEQU	Tue, May 10, 2005	7.29	7.38	7.29	7.38
2082	NASDAQ	KEQU	Mon, May 9, 2005	7.31	7.35	7.26	7.26
2081	NASDAQ	KEQU	Fri, May 6, 2005	7.40	7.40	7.19	7.19
2080	NASDAQ	KEQU	Wed, May 4, 2005	7.55	7.59	7.40	7.40
2079	NASDAQ	KEQU	Tue, May 3, 2005	7.51	7.51	7.48	7.48
2078	NASDAQ	KEQU	Mon, May 2, 2005	7.51	7.51	7.51	7.51
2077	NASDAQ	KEQU	Fri, Apr 29, 2005	7.51	7.51	7.51	7.51
2076	NASDAQ	KEQU	Thu, Apr 28, 2005	7.97	7.97	7.97	7.97
2075	NASDAQ	KEQU	Wed, Apr 27, 2005	7.51	7.84	7.46	7.84
2074	NASDAQ	KEQU	Mon, Apr 25, 2005	7.28	8.34	7.20	8.34
2073	NASDAQ	KEQU	Thu, Apr 21, 2005	7.48	7.48	7.47	7.47
2072	NASDAQ	KEQU	Wed, Apr 20, 2005	7.56	7.56	7.48	7.48
2071	NASDAQ	KEQU	Tue, Apr 19, 2005	7.47	7.47	7.47	7.47
2070	NASDAQ	KEQU	Mon, Apr 18, 2005	7.57	7.57	7.57	7.57
2069	NASDAQ	KEQU	Fri, Apr 15, 2005	7.50	7.56	7.47	7.55
2068	NASDAQ	KEQU	Wed, Apr 13, 2005	7.51	7.51	7.47	7.47
2067	NASDAQ	KEQU	Tue, Apr 12, 2005	7.56	7.59	7.51	7.51
2066	NASDAQ	KEQU	Thu, Apr 7, 2005	7.66	7.69	7.63	7.69
2065	NASDAQ	KEQU	Wed, Apr 6, 2005	7.47	7.60	7.47	7.57
2064	NASDAQ	KEQU	Mon, Apr 4, 2005	7.47	7.47	7.47	7.47
2063	NASDAQ	KEQU	Thu, Mar 31, 2005	7.44	7.50	7.44	7.44
2062	NASDAQ	KEQU	Wed, Mar 30, 2005	7.20	7.20	7.20	7.20
2061	NASDAQ	KEQU	Tue, Mar 29, 2005	7.55	7.55	7.08	7.30
2060	NASDAQ	KEQU	Mon, Mar 28, 2005	7.50	7.51	7.50	7.51
2059	NASDAQ	KEQU	Thu, Mar 24, 2005	7.90	7.90	7.90	7.90
2058	NASDAQ	KEQU	Tue, Mar 22, 2005	7.78	7.78	7.75	7.75
2057	NASDAQ	KEQU	Mon, Mar 21, 2005	8.00	8.00	7.88	7.88
2056	NASDAQ	KEQU	Fri, Mar 18, 2005	7.98	7.98	7.98	7.98
2055	NASDAQ	KEQU	Thu, Mar 17, 2005	8.03	8.03	8.00	8.00
2054	NASDAQ	KEQU	Wed, Mar 16, 2005	7.89	8.03	7.89	8.03
2053	NASDAQ	KEQU	Tue, Mar 15, 2005	8.28	8.28	7.97	7.97
2052	NASDAQ	KEQU	Mon, Mar 14, 2005	8.30	8.30	8.30	8.30
2051	NASDAQ	KEQU	Fri, Mar 11, 2005	8.19	8.20	8.19	8.20
2050	NASDAQ	KEQU	Wed, Mar 9, 2005	8.33	8.40	8.28	8.28
2049	NASDAQ	KEQU	Mon, Mar 7, 2005	8.69	8.69	8.69	8.69
2048	NASDAQ	KEQU	Fri, Mar 4, 2005	8.66	9.00	8.66	8.73
2047	NASDAQ	KEQU	Thu, Mar 3, 2005	8.65	8.73	8.64	8.64
2046	NASDAQ	KEQU	Wed, Mar 2, 2005	8.63	8.76	8.46	8.65
2045	NASDAQ	KEQU	Mon, Feb 28, 2005	8.74	8.74	8.74	8.74
2044	NASDAQ	KEQU	Fri, Feb 25, 2005	8.42	8.80	8.42	8.80
2043	NASDAQ	KEQU	Thu, Feb 24, 2005	8.59	8.82	8.59	8.73
2042	NASDAQ	KEQU	Wed, Feb 23, 2005	8.60	8.80	8.47	8.72
2041	NASDAQ	KEQU	Tue, Feb 22, 2005	8.80	8.85	8.80	8.81
2040	NASDAQ	KEQU	Thu, Feb 17, 2005	8.92	8.92	8.92	8.92
2039	NASDAQ	KEQU	Wed, Feb 16, 2005	8.76	8.90	8.59	8.90
2038	NASDAQ	KEQU	Tue, Feb 15, 2005	8.57	8.89	8.57	8.82
2037	NASDAQ	KEQU	Mon, Feb 14, 2005	8.62	8.84	8.43	8.71
2036	NASDAQ	KEQU	Fri, Feb 11, 2005	8.65	8.76	8.64	8.64
2035	NASDAQ	KEQU	Thu, Feb 10, 2005	8.79	8.79	8.79	8.79
2034	NASDAQ	KEQU	Fri, Feb 4, 2005	8.75	8.93	8.75	8.92
2033	NASDAQ	KEQU	Thu, Feb 3, 2005	8.79	8.88	8.64	8.64
2032	NASDAQ	KEQU	Tue, Feb 1, 2005	8.93	8.93	8.66	8.66
2031	NASDAQ	KEQU	Mon, Jan 31, 2005	8.67	8.67	8.67	8.67
2030	NASDAQ	KEQU	Fri, Jan 28, 2005	8.43	8.43	8.41	8.42
2029	NASDAQ	KEQU	Thu, Jan 27, 2005	8.81	8.81	8.27	8.35
2028	NASDAQ	KEQU	Wed, Jan 26, 2005	8.90	8.90	8.90	8.90
2027	NASDAQ	KEQU	Thu, Jan 20, 2005	8.91	9.00	8.91	9.00
2026	NASDAQ	KEQU	Wed, Jan 19, 2005	8.86	9.11	8.86	9.08
2025	NASDAQ	KEQU	Fri, Jan 14, 2005	9.24	9.24	9.24	9.24
2024	NASDAQ	KEQU	Thu, Jan 13, 2005	8.75	8.75	8.75	8.75
2023	NASDAQ	KEQU	Wed, Jan 12, 2005	8.90	8.90	8.90	8.90
2022	NASDAQ	KEQU	Tue, Jan 11, 2005	8.90	8.90	8.72	8.85
2021	NASDAQ	KEQU	Mon, Jan 10, 2005	8.99	8.99	8.95	8.98
2020	NASDAQ	KEQU	Fri, Jan 7, 2005	9.00	9.00	8.91	8.91
2019	NASDAQ	KEQU	Wed, Jan 5, 2005	8.74	8.96	8.74	8.96
2018	NASDAQ	KEQU	Tue, Jan 4, 2005	9.00	9.00	9.00	9.00
2017	NASDAQ	KEQU	Mon, Jan 3, 2005	9.30	9.30	9.19	9.19
2016	NASDAQ	KEQU	Fri, Dec 31, 2004	8.76	9.10	8.76	9.10
2015	NASDAQ	KEQU	Wed, Dec 29, 2004	8.51	8.52	8.50	8.51
2014	NASDAQ	KEQU	Mon, Dec 27, 2004	8.94	8.94	8.41	8.41
2013	NASDAQ	KEQU	Thu, Dec 23, 2004	9.50	9.50	8.75	8.95
2012	NASDAQ	KEQU	Wed, Dec 22, 2004	8.51	8.51	8.36	8.38
2011	NASDAQ	KEQU	Tue, Dec 21, 2004	9.14	9.14	8.40	8.47
2010	NASDAQ	KEQU	Mon, Dec 20, 2004	8.50	9.02	8.45	8.66
2009	NASDAQ	KEQU	Fri, Dec 17, 2004	9.14	9.14	8.34	8.34
2008	NASDAQ	KEQU	Thu, Dec 16, 2004	8.78	8.78	8.50	8.50
2007	NASDAQ	KEQU	Wed, Dec 15, 2004	8.83	8.93	8.51	8.51
2006	NASDAQ	KEQU	Tue, Dec 14, 2004	8.87	9.02	8.83	8.84
2005	NASDAQ	KEQU	Mon, Dec 13, 2004	9.00	9.00	8.88	8.88
2004	NASDAQ	KEQU	Thu, Dec 9, 2004	9.02	9.02	8.84	8.97
2003	NASDAQ	KEQU	Wed, Dec 8, 2004	8.85	8.95	8.84	8.95
2002	NASDAQ	KEQU	Tue, Dec 7, 2004	8.84	8.85	8.84	8.85
2001	NASDAQ	KEQU	Mon, Dec 6, 2004	8.96	8.97	8.81	8.83
2000	NASDAQ	KEQU	Fri, Dec 3, 2004	9.00	9.00	9.00	9.00
1999	NASDAQ	KEQU	Tue, Nov 30, 2004	9.09	9.09	9.09	9.09
1998	NASDAQ	KEQU	Mon, Nov 29, 2004	8.92	9.19	8.76	9.00
1997	NASDAQ	KEQU	Fri, Nov 26, 2004	8.93	8.95	8.92	8.95
1996	NASDAQ	KEQU	Wed, Nov 24, 2004	9.00	9.19	8.77	8.98
1995	NASDAQ	KEQU	Tue, Nov 23, 2004	9.01	9.01	8.61	8.87
1994	NASDAQ	KEQU	Mon, Nov 22, 2004	8.95	9.26	8.95	9.26
1993	NASDAQ	KEQU	Fri, Nov 19, 2004	9.01	9.15	9.00	9.10
1992	NASDAQ	KEQU	Thu, Nov 18, 2004	9.13	9.13	9.11	9.11
1991	NASDAQ	KEQU	Wed, Nov 17, 2004	9.30	9.30	9.00	9.01
1990	NASDAQ	KEQU	Mon, Nov 15, 2004	9.29	9.30	9.29	9.30
1989	NASDAQ	KEQU	Fri, Nov 12, 2004	9.30	9.30	9.30	9.30
1988	NASDAQ	KEQU	Thu, Nov 11, 2004	9.29	9.29	9.18	9.18
1987	NASDAQ	KEQU	Tue, Nov 9, 2004	9.29	9.30	9.25	9.25
1986	NASDAQ	KEQU	Mon, Nov 8, 2004	9.04	9.04	9.04	9.04
1985	NASDAQ	KEQU	Fri, Nov 5, 2004	9.01	9.01	8.90	9.01
1984	NASDAQ	KEQU	Thu, Nov 4, 2004	9.07	9.12	9.07	9.11
1983	NASDAQ	KEQU	Tue, Nov 2, 2004	9.24	9.27	9.12	9.27
1982	NASDAQ	KEQU	Mon, Nov 1, 2004	9.43	9.43	9.26	9.26
1981	NASDAQ	KEQU	Wed, Oct 27, 2004	9.25	9.25	9.25	9.25
1980	NASDAQ	KEQU	Tue, Oct 26, 2004	9.28	9.28	9.28	9.28
1979	NASDAQ	KEQU	Thu, Oct 21, 2004	9.48	9.48	9.29	9.29
1978	NASDAQ	KEQU	Wed, Oct 20, 2004	9.29	9.34	9.29	9.34
1977	NASDAQ	KEQU	Thu, Oct 14, 2004	9.29	9.29	9.29	9.29
1976	NASDAQ	KEQU	Wed, Oct 13, 2004	9.39	9.44	9.30	9.40
1975	NASDAQ	KEQU	Tue, Oct 12, 2004	9.38	9.49	9.38	9.49
1974	NASDAQ	KEQU	Fri, Oct 8, 2004	9.37	9.37	9.27	9.27
1973	NASDAQ	KEQU	Thu, Oct 7, 2004	9.33	9.34	9.17	9.34
1972	NASDAQ	KEQU	Wed, Oct 6, 2004	9.28	9.39	9.25	9.39
1971	NASDAQ	KEQU	Tue, Oct 5, 2004	9.23	9.25	9.03	9.11
1970	NASDAQ	KEQU	Mon, Oct 4, 2004	9.19	9.24	9.00	9.20
1969	NASDAQ	KEQU	Fri, Oct 1, 2004	9.03	9.19	9.00	9.19
1968	NASDAQ	KEQU	Thu, Sep 30, 2004	8.95	8.95	8.69	8.94
1967	NASDAQ	KEQU	Wed, Sep 29, 2004	8.97	9.03	8.96	8.97
1966	NASDAQ	KEQU	Tue, Sep 28, 2004	9.06	9.06	8.72	8.99
1965	NASDAQ	KEQU	Mon, Sep 27, 2004	9.02	9.26	8.95	9.14
1964	NASDAQ	KEQU	Fri, Sep 24, 2004	9.08	9.25	8.61	9.12
1963	NASDAQ	KEQU	Thu, Sep 23, 2004	8.77	9.04	8.76	8.97
1962	NASDAQ	KEQU	Wed, Sep 22, 2004	8.94	9.18	8.90	8.90
1961	NASDAQ	KEQU	Tue, Sep 21, 2004	8.82	8.91	8.75	8.82
1960	NASDAQ	KEQU	Mon, Sep 20, 2004	8.79	8.93	8.74	8.75
1959	NASDAQ	KEQU	Fri, Sep 17, 2004	8.99	9.13	8.77	8.77
1958	NASDAQ	KEQU	Thu, Sep 16, 2004	8.75	9.05	8.75	9.05
1957	NASDAQ	KEQU	Wed, Sep 15, 2004	9.06	9.12	8.51	8.95
1956	NASDAQ	KEQU	Tue, Sep 14, 2004	9.01	9.06	8.89	9.06
1955	NASDAQ	KEQU	Mon, Sep 13, 2004	9.06	9.06	9.00	9.01
1954	NASDAQ	KEQU	Fri, Sep 10, 2004	9.05	9.09	9.05	9.09
1953	NASDAQ	KEQU	Thu, Sep 9, 2004	9.20	9.20	9.06	9.10
1952	NASDAQ	KEQU	Wed, Sep 8, 2004	9.18	9.19	9.02	9.05
1951	NASDAQ	KEQU	Tue, Sep 7, 2004	9.13	9.23	9.13	9.19
1950	NASDAQ	KEQU	Fri, Sep 3, 2004	9.22	9.22	9.22	9.22
1949	NASDAQ	KEQU	Thu, Sep 2, 2004	9.17	9.18	9.00	9.11
1948	NASDAQ	KEQU	Wed, Sep 1, 2004	9.15	9.22	9.10	9.18
1947	NASDAQ	KEQU	Tue, Aug 31, 2004	9.08	9.21	9.07	9.14
1946	NASDAQ	KEQU	Mon, Aug 30, 2004	9.21	9.24	9.21	9.24
1945	NASDAQ	KEQU	Fri, Aug 27, 2004	9.27	9.44	9.06	9.20
1944	NASDAQ	KEQU	Thu, Aug 26, 2004	9.18	9.40	9.18	9.19
1943	NASDAQ	KEQU	Wed, Aug 25, 2004	9.10	9.24	9.00	9.10
1942	NASDAQ	KEQU	Tue, Aug 24, 2004	9.36	9.60	9.22	9.41
1941	NASDAQ	KEQU	Mon, Aug 23, 2004	9.52	9.55	9.28	9.45
1940	NASDAQ	KEQU	Fri, Aug 20, 2004	9.31	9.84	9.15	9.15
1939	NASDAQ	KEQU	Thu, Aug 19, 2004	9.58	9.80	9.18	9.18
1938	NASDAQ	KEQU	Wed, Aug 18, 2004	9.47	9.78	9.46	9.78
1937	NASDAQ	KEQU	Tue, Aug 17, 2004	9.54	9.93	9.32	9.42
1936	NASDAQ	KEQU	Mon, Aug 16, 2004	9.86	9.86	9.35	9.78
1935	NASDAQ	KEQU	Fri, Aug 13, 2004	9.60	9.89	9.52	9.52
1934	NASDAQ	KEQU	Thu, Aug 12, 2004	9.63	9.89	9.62	9.75
1933	NASDAQ	KEQU	Wed, Aug 11, 2004	9.64	9.93	9.52	9.61
1932	NASDAQ	KEQU	Tue, Aug 10, 2004	9.64	9.86	9.55	9.71
1931	NASDAQ	KEQU	Mon, Aug 9, 2004	9.58	9.90	9.58	9.79
1930	NASDAQ	KEQU	Fri, Aug 6, 2004	9.49	9.88	9.35	9.64
1929	NASDAQ	KEQU	Thu, Aug 5, 2004	9.56	9.87	9.56	9.57
1928	NASDAQ	KEQU	Wed, Aug 4, 2004	9.49	9.85	9.13	9.47
1927	NASDAQ	KEQU	Tue, Aug 3, 2004	9.66	9.93	9.62	9.88
1926	NASDAQ	KEQU	Mon, Aug 2, 2004	9.51	10.04	9.50	9.50
1925	NASDAQ	KEQU	Fri, Jul 30, 2004	9.15	9.62	9.12	9.50
1924	NASDAQ	KEQU	Thu, Jul 29, 2004	9.17	9.17	9.13	9.13
1923	NASDAQ	KEQU	Wed, Jul 28, 2004	9.37	9.40	9.10	9.10
1922	NASDAQ	KEQU	Tue, Jul 27, 2004	10.05	10.05	9.50	9.50
1921	NASDAQ	KEQU	Mon, Jul 26, 2004	10.15	10.15	10.09	10.09
1920	NASDAQ	KEQU	Fri, Jul 23, 2004	10.25	10.26	10.16	10.17
1919	NASDAQ	KEQU	Thu, Jul 22, 2004	10.26	10.26	10.16	10.16
1918	NASDAQ	KEQU	Thu, Jul 15, 2004	10.30	10.38	10.30	10.38
1917	NASDAQ	KEQU	Wed, Jul 14, 2004	10.35	10.35	10.29	10.29
1916	NASDAQ	KEQU	Fri, Jul 9, 2004	10.47	10.47	10.36	10.36
1915	NASDAQ	KEQU	Thu, Jul 8, 2004	10.36	10.37	10.36	10.36
1914	NASDAQ	KEQU	Wed, Jul 7, 2004	10.38	10.38	10.38	10.38
1913	NASDAQ	KEQU	Tue, Jul 6, 2004	10.36	10.37	10.36	10.37
1912	NASDAQ	KEQU	Fri, Jul 2, 2004	10.37	10.37	10.37	10.37
1911	NASDAQ	KEQU	Wed, Jun 30, 2004	10.50	10.50	10.48	10.48
1910	NASDAQ	KEQU	Tue, Jun 29, 2004	10.50	10.50	10.49	10.49
1909	NASDAQ	KEQU	Mon, Jun 28, 2004	10.50	10.53	10.50	10.53
1908	NASDAQ	KEQU	Fri, Jun 25, 2004	10.56	10.59	10.56	10.59
1907	NASDAQ	KEQU	Thu, Jun 24, 2004	10.67	10.67	10.56	10.56
1906	NASDAQ	KEQU	Wed, Jun 23, 2004	10.55	10.55	10.50	10.50
1905	NASDAQ	KEQU	Tue, Jun 22, 2004	10.74	10.75	10.51	10.51
1904	NASDAQ	KEQU	Fri, Jun 18, 2004	10.68	10.81	10.68	10.76
1903	NASDAQ	KEQU	Thu, Jun 17, 2004	10.69	10.69	10.69	10.69
1902	NASDAQ	KEQU	Tue, Jun 15, 2004	10.76	11.34	10.51	10.51
1901	NASDAQ	KEQU	Mon, Jun 14, 2004	10.94	11.27	10.88	10.89
1900	NASDAQ	KEQU	Tue, Jun 8, 2004	10.63	10.77	10.63	10.77
1899	NASDAQ	KEQU	Fri, Jun 4, 2004	10.52	10.52	10.52	10.52
1898	NASDAQ	KEQU	Thu, Jun 3, 2004	10.70	10.70	10.64	10.64
1897	NASDAQ	KEQU	Thu, May 27, 2004	10.68	10.68	10.56	10.61
1896	NASDAQ	KEQU	Mon, May 24, 2004	10.86	10.86	10.83	10.83
1895	NASDAQ	KEQU	Fri, May 7, 2004	10.80	10.80	10.80	10.80
1894	NASDAQ	KEQU	Thu, May 6, 2004	10.55	10.55	10.55	10.55
1893	NASDAQ	KEQU	Mon, May 3, 2004	10.71	10.83	10.58	10.58
1892	NASDAQ	KEQU	Fri, Apr 30, 2004	11.00	11.07	10.66	10.66
1891	NASDAQ	KEQU	Wed, Apr 28, 2004	11.09	11.09	11.09	11.09
1890	NASDAQ	KEQU	Fri, Apr 23, 2004	11.16	11.16	11.16	11.16
1889	NASDAQ	KEQU	Thu, Apr 15, 2004	10.98	11.14	10.98	11.14
1888	NASDAQ	KEQU	Wed, Apr 14, 2004	10.80	10.98	10.80	10.98
1887	NASDAQ	KEQU	Tue, Apr 13, 2004	10.68	10.70	10.68	10.70
1886	NASDAQ	KEQU	Mon, Apr 12, 2004	10.90	10.99	10.81	10.81
1885	NASDAQ	KEQU	Thu, Apr 8, 2004	11.02	11.02	10.70	10.70
1884	NASDAQ	KEQU	Tue, Apr 6, 2004	11.20	11.20	10.82	10.82
1883	NASDAQ	KEQU	Fri, Apr 2, 2004	10.85	11.30	10.64	11.30
1882	NASDAQ	KEQU	Thu, Apr 1, 2004	10.64	10.86	10.64	10.82
1881	NASDAQ	KEQU	Wed, Mar 31, 2004	10.36	11.02	10.32	10.73
1880	NASDAQ	KEQU	Tue, Mar 30, 2004	10.86	10.86	10.43	10.69
1879	NASDAQ	KEQU	Mon, Mar 29, 2004	10.94	10.94	10.51	10.85
1878	NASDAQ	KEQU	Fri, Mar 26, 2004	10.99	10.99	10.18	10.89
1877	NASDAQ	KEQU	Thu, Mar 25, 2004	10.91	10.91	10.91	10.91
1876	NASDAQ	KEQU	Wed, Mar 24, 2004	11.03	11.20	11.00	11.00
1875	NASDAQ	KEQU	Tue, Mar 23, 2004	11.25	11.25	11.08	11.13
1874	NASDAQ	KEQU	Mon, Mar 22, 2004	11.16	11.24	11.15	11.24
1873	NASDAQ	KEQU	Fri, Mar 19, 2004	11.24	13.00	11.16	11.28
1872	NASDAQ	KEQU	Thu, Mar 18, 2004	11.20	11.39	11.00	11.27
1871	NASDAQ	KEQU	Wed, Mar 17, 2004	10.68	11.10	10.59	11.10
1870	NASDAQ	KEQU	Tue, Mar 16, 2004	10.59	10.59	10.59	10.59
1869	NASDAQ	KEQU	Mon, Mar 15, 2004	10.87	10.87	10.76	10.76
1868	NASDAQ	KEQU	Fri, Mar 12, 2004	11.01	11.01	11.01	11.01
1867	NASDAQ	KEQU	Thu, Mar 11, 2004	10.96	11.01	10.95	11.01
1866	NASDAQ	KEQU	Wed, Mar 10, 2004	10.87	10.87	10.87	10.87
1865	NASDAQ	KEQU	Tue, Mar 9, 2004	11.36	11.36	11.01	11.03
1864	NASDAQ	KEQU	Mon, Mar 8, 2004	11.63	11.63	10.90	10.90
1863	NASDAQ	KEQU	Fri, Mar 5, 2004	11.76	11.76	11.63	11.63
1862	NASDAQ	KEQU	Thu, Mar 4, 2004	11.08	11.70	11.08	11.65
1861	NASDAQ	KEQU	Tue, Mar 2, 2004	11.06	11.14	11.00	11.07
1860	NASDAQ	KEQU	Mon, Mar 1, 2004	11.16	11.30	11.00	11.00
1859	NASDAQ	KEQU	Fri, Feb 27, 2004	11.54	11.54	10.36	11.31
1858	NASDAQ	KEQU	Thu, Feb 26, 2004	11.09	11.68	11.09	11.67
1857	NASDAQ	KEQU	Wed, Feb 25, 2004	12.51	12.51	10.88	11.34
1856	NASDAQ	KEQU	Tue, Feb 24, 2004	13.75	14.14	12.51	12.77
1855	NASDAQ	KEQU	Mon, Feb 23, 2004	13.81	14.00	13.05	13.65
1854	NASDAQ	KEQU	Fri, Feb 20, 2004	13.98	13.98	13.78	13.78
1853	NASDAQ	KEQU	Thu, Feb 19, 2004	13.98	13.99	13.94	13.99
1852	NASDAQ	KEQU	Wed, Feb 18, 2004	13.80	13.80	13.80	13.80
1851	NASDAQ	KEQU	Tue, Feb 17, 2004	13.55	13.55	13.55	13.55
1850	NASDAQ	KEQU	Thu, Feb 12, 2004	13.58	13.60	13.57	13.57
1849	NASDAQ	KEQU	Wed, Feb 11, 2004	13.80	13.83	13.57	13.80
1848	NASDAQ	KEQU	Tue, Feb 10, 2004	13.38	13.98	13.07	13.77
1847	NASDAQ	KEQU	Mon, Feb 9, 2004	12.02	13.80	12.02	13.47
1846	NASDAQ	KEQU	Fri, Feb 6, 2004	11.62	11.95	11.62	11.95
1845	NASDAQ	KEQU	Thu, Feb 5, 2004	11.88	11.88	11.88	11.88
1844	NASDAQ	KEQU	Wed, Feb 4, 2004	11.88	11.88	11.88	11.88
1843	NASDAQ	KEQU	Tue, Feb 3, 2004	11.79	11.79	11.79	11.79
1842	NASDAQ	KEQU	Mon, Feb 2, 2004	11.88	11.88	11.88	11.88
1841	NASDAQ	KEQU	Thu, Jan 29, 2004	11.89	11.89	11.62	11.88
1840	NASDAQ	KEQU	Wed, Jan 28, 2004	11.72	11.93	11.64	11.93
1839	NASDAQ	KEQU	Tue, Jan 27, 2004	11.50	11.71	11.50	11.71
1838	NASDAQ	KEQU	Mon, Jan 26, 2004	11.48	11.53	11.48	11.53
1837	NASDAQ	KEQU	Fri, Jan 23, 2004	11.19	11.29	11.19	11.29
1836	NASDAQ	KEQU	Thu, Jan 22, 2004	11.25	11.25	11.00	11.17
1835	NASDAQ	KEQU	Wed, Jan 21, 2004	11.25	11.48	11.06	11.25
1834	NASDAQ	KEQU	Tue, Jan 20, 2004	11.20	11.24	11.20	11.21
1833	NASDAQ	KEQU	Fri, Jan 16, 2004	11.15	11.49	11.14	11.33
1832	NASDAQ	KEQU	Thu, Jan 15, 2004	11.12	11.49	10.75	11.49
1831	NASDAQ	KEQU	Wed, Jan 14, 2004	11.05	11.05	11.05	11.05
1830	NASDAQ	KEQU	Tue, Jan 13, 2004	11.10	11.20	11.10	11.19
1829	NASDAQ	KEQU	Mon, Jan 12, 2004	11.01	11.20	10.41	11.10
1828	NASDAQ	KEQU	Fri, Jan 9, 2004	10.96	11.18	10.96	11.14
1827	NASDAQ	KEQU	Thu, Jan 8, 2004	10.59	10.68	10.59	10.68
1826	NASDAQ	KEQU	Wed, Jan 7, 2004	10.50	10.60	10.49	10.60
1825	NASDAQ	KEQU	Tue, Jan 6, 2004	10.50	10.54	10.47	10.50
1824	NASDAQ	KEQU	Mon, Jan 5, 2004	10.52	11.13	10.47	10.47
1823	NASDAQ	KEQU	Fri, Jan 2, 2004	10.52	10.52	10.52	10.52
1822	NASDAQ	KEQU	Wed, Dec 31, 2003	10.50	10.50	10.49	10.50
1821	NASDAQ	KEQU	Tue, Dec 30, 2003	10.50	10.50	10.50	10.50
1820	NASDAQ	KEQU	Mon, Dec 29, 2003	10.50	10.52	10.46	10.50
1819	NASDAQ	KEQU	Fri, Dec 26, 2003	10.47	10.47	10.47	10.47
1818	NASDAQ	KEQU	Wed, Dec 24, 2003	10.50	10.50	10.50	10.50
1817	NASDAQ	KEQU	Tue, Dec 23, 2003	10.53	10.53	10.47	10.47
1816	NASDAQ	KEQU	Mon, Dec 22, 2003	10.52	10.60	10.50	10.50
1815	NASDAQ	KEQU	Fri, Dec 19, 2003	10.49	10.54	10.43	10.43
1814	NASDAQ	KEQU	Thu, Dec 18, 2003	10.35	10.48	10.35	10.48
1813	NASDAQ	KEQU	Wed, Dec 17, 2003	10.53	10.53	10.38	10.38
1812	NASDAQ	KEQU	Tue, Dec 16, 2003	10.50	10.51	10.48	10.48
1811	NASDAQ	KEQU	Mon, Dec 15, 2003	10.50	10.51	10.43	10.43
1810	NASDAQ	KEQU	Fri, Dec 12, 2003	10.57	10.57	10.57	10.57
1809	NASDAQ	KEQU	Thu, Dec 11, 2003	10.67	10.67	10.51	10.51
1808	NASDAQ	KEQU	Wed, Dec 10, 2003	10.75	10.75	10.63	10.63
1807	NASDAQ	KEQU	Tue, Dec 9, 2003	10.75	10.83	10.75	10.75
1806	NASDAQ	KEQU	Fri, Dec 5, 2003	10.75	10.75	10.75	10.75
1805	NASDAQ	KEQU	Thu, Dec 4, 2003	10.80	10.80	10.75	10.75
1804	NASDAQ	KEQU	Wed, Dec 3, 2003	11.00	11.00	10.78	10.85
1803	NASDAQ	KEQU	Tue, Dec 2, 2003	10.98	10.99	10.98	10.99
1802	NASDAQ	KEQU	Mon, Dec 1, 2003	11.30	11.30	10.97	11.00
1801	NASDAQ	KEQU	Fri, Nov 28, 2003	11.35	11.35	11.30	11.30
1800	NASDAQ	KEQU	Wed, Nov 26, 2003	10.38	11.05	10.38	11.04
1799	NASDAQ	KEQU	Tue, Nov 25, 2003	10.55	10.61	10.12	10.52
1798	NASDAQ	KEQU	Mon, Nov 24, 2003	11.11	11.11	10.29	10.50
1797	NASDAQ	KEQU	Fri, Nov 21, 2003	9.85	11.14	9.85	10.67
1796	NASDAQ	KEQU	Thu, Nov 20, 2003	9.86	9.86	9.82	9.82
1795	NASDAQ	KEQU	Fri, Nov 14, 2003	9.80	9.80	9.80	9.80
1794	NASDAQ	KEQU	Thu, Nov 13, 2003	9.79	9.95	9.79	9.95
1793	NASDAQ	KEQU	Mon, Nov 10, 2003	10.19	10.19	9.75	9.87
1792	NASDAQ	KEQU	Wed, Nov 5, 2003	10.19	10.19	10.19	10.19
1791	NASDAQ	KEQU	Tue, Nov 4, 2003	10.19	10.19	10.19	10.19
1790	NASDAQ	KEQU	Mon, Nov 3, 2003	10.05	10.05	10.05	10.05
1789	NASDAQ	KEQU	Thu, Oct 30, 2003	10.08	10.08	10.01	10.01
1788	NASDAQ	KEQU	Wed, Oct 29, 2003	10.01	10.01	9.99	9.99
1787	NASDAQ	KEQU	Tue, Oct 28, 2003	9.87	9.87	9.87	9.87
1786	NASDAQ	KEQU	Mon, Oct 27, 2003	9.85	9.85	9.85	9.85
1785	NASDAQ	KEQU	Fri, Oct 24, 2003	9.86	9.86	9.71	9.71
1784	NASDAQ	KEQU	Thu, Oct 9, 2003	9.67	9.67	9.67	9.67
1783	NASDAQ	KEQU	Wed, Oct 8, 2003	9.67	9.67	9.67	9.67
1782	NASDAQ	KEQU	Tue, Oct 7, 2003	9.82	9.82	9.67	9.70
1781	NASDAQ	KEQU	Fri, Oct 3, 2003	9.91	10.00	9.75	9.75
1780	NASDAQ	KEQU	Thu, Oct 2, 2003	9.83	9.84	9.69	9.83
1779	NASDAQ	KEQU	Wed, Oct 1, 2003	9.61	9.79	9.61	9.62
1778	NASDAQ	KEQU	Tue, Sep 30, 2003	9.76	9.86	9.51	9.74
1777	NASDAQ	KEQU	Mon, Sep 29, 2003	9.80	9.84	9.72	9.77
1776	NASDAQ	KEQU	Fri, Sep 26, 2003	10.10	10.10	9.90	9.90
1775	NASDAQ	KEQU	Fri, Sep 19, 2003	9.91	9.91	9.91	9.91
1774	NASDAQ	KEQU	Wed, Sep 17, 2003	9.98	10.10	9.93	10.06
1773	NASDAQ	KEQU	Mon, Sep 15, 2003	9.86	9.86	9.83	9.83
1772	NASDAQ	KEQU	Fri, Sep 12, 2003	9.99	9.99	9.77	9.77
1771	NASDAQ	KEQU	Thu, Sep 11, 2003	9.98	9.98	9.98	9.98
1770	NASDAQ	KEQU	Wed, Sep 10, 2003	10.15	10.15	10.00	10.00
1769	NASDAQ	KEQU	Tue, Sep 9, 2003	9.99	9.99	9.99	9.99
1768	NASDAQ	KEQU	Thu, Sep 4, 2003	10.22	10.22	10.22	10.22
1767	NASDAQ	KEQU	Tue, Sep 2, 2003	10.05	10.05	10.05	10.05
1766	NASDAQ	KEQU	Fri, Aug 29, 2003	10.05	10.05	10.03	10.03
1765	NASDAQ	KEQU	Thu, Aug 28, 2003	10.06	10.06	10.06	10.06
1764	NASDAQ	KEQU	Tue, Aug 26, 2003	10.08	10.08	9.99	10.08
1763	NASDAQ	KEQU	Fri, Aug 22, 2003	10.19	10.19	10.00	10.00
1762	NASDAQ	KEQU	Wed, Aug 20, 2003	10.20	10.20	10.18	10.18
1761	NASDAQ	KEQU	Tue, Aug 19, 2003	10.16	10.16	10.16	10.16
1760	NASDAQ	KEQU	Mon, Aug 18, 2003	10.23	10.25	10.10	10.25
1759	NASDAQ	KEQU	Thu, Aug 7, 2003	10.26	10.26	10.26	10.26
1758	NASDAQ	KEQU	Thu, Jul 31, 2003	10.03	10.03	10.03	10.03
1757	NASDAQ	KEQU	Tue, Jul 29, 2003	10.09	10.29	10.09	10.29
1756	NASDAQ	KEQU	Mon, Jul 28, 2003	10.09	10.48	10.09	10.48
1755	NASDAQ	KEQU	Wed, Jul 23, 2003	10.03	10.42	10.03	10.42
1754	NASDAQ	KEQU	Tue, Jul 22, 2003	10.39	10.49	10.03	10.49
1753	NASDAQ	KEQU	Mon, Jul 21, 2003	10.49	10.49	10.49	10.49
1752	NASDAQ	KEQU	Thu, Jul 17, 2003	10.39	10.39	10.39	10.39
1751	NASDAQ	KEQU	Wed, Jul 16, 2003	10.62	10.62	10.42	10.62
1750	NASDAQ	KEQU	Tue, Jul 15, 2003	10.13	10.68	10.13	10.50
1749	NASDAQ	KEQU	Mon, Jul 14, 2003	10.14	10.14	9.96	10.00
1748	NASDAQ	KEQU	Thu, Jul 10, 2003	10.09	10.09	9.86	9.86
1747	NASDAQ	KEQU	Wed, Jul 9, 2003	9.74	9.90	9.74	9.90
1746	NASDAQ	KEQU	Tue, Jul 8, 2003	9.58	9.71	9.58	9.71
1745	NASDAQ	KEQU	Mon, Jul 7, 2003	9.50	9.65	9.30	9.65
1744	NASDAQ	KEQU	Thu, Jul 3, 2003	9.50	9.50	9.50	9.50
1743	NASDAQ	KEQU	Mon, Jun 30, 2003	9.49	9.49	9.49	9.49
1742	NASDAQ	KEQU	Fri, Jun 27, 2003	9.37	9.37	9.37	9.37
1741	NASDAQ	KEQU	Thu, Jun 26, 2003	9.39	9.39	9.39	9.39
1740	NASDAQ	KEQU	Wed, Jun 25, 2003	8.90	9.49	8.90	9.25
1739	NASDAQ	KEQU	Tue, Jun 24, 2003	8.90	8.90	8.90	8.90
1738	NASDAQ	KEQU	Mon, Jun 23, 2003	10.09	10.58	8.90	8.90
1737	NASDAQ	KEQU	Fri, Jun 20, 2003	10.09	10.09	9.86	9.86
1736	NASDAQ	KEQU	Thu, Jun 19, 2003	9.82	9.82	9.82	9.82
1735	NASDAQ	KEQU	Wed, Jun 18, 2003	9.75	9.75	9.75	9.75
1734	NASDAQ	KEQU	Tue, Jun 17, 2003	9.46	9.53	9.46	9.53
1733	NASDAQ	KEQU	Mon, Jun 16, 2003	9.18	9.41	9.18	9.27
1732	NASDAQ	KEQU	Fri, Jun 13, 2003	9.15	9.15	9.15	9.15
1731	NASDAQ	KEQU	Thu, Jun 12, 2003	8.79	9.15	8.79	8.93
1730	NASDAQ	KEQU	Wed, Jun 11, 2003	9.02	9.02	8.65	8.96
1729	NASDAQ	KEQU	Tue, Jun 10, 2003	9.25	9.52	9.25	9.34
1728	NASDAQ	KEQU	Mon, Jun 9, 2003	8.99	9.10	8.99	9.00
1727	NASDAQ	KEQU	Fri, Jun 6, 2003	8.09	8.49	8.09	8.30
1726	NASDAQ	KEQU	Thu, Jun 5, 2003	8.07	8.88	7.92	7.92
1725	NASDAQ	KEQU	Wed, Jun 4, 2003	8.02	8.02	7.91	7.91
1724	NASDAQ	KEQU	Tue, Jun 3, 2003	8.03	8.03	8.01	8.02
1723	NASDAQ	KEQU	Fri, May 30, 2003	8.02	8.34	8.02	8.34
1722	NASDAQ	KEQU	Wed, May 28, 2003	8.19	8.19	8.19	8.19
1721	NASDAQ	KEQU	Tue, May 27, 2003	8.06	8.06	8.06	8.06
1720	NASDAQ	KEQU	Fri, May 23, 2003	8.16	8.16	8.16	8.16
1719	NASDAQ	KEQU	Thu, May 22, 2003	8.05	8.05	8.02	8.02
1718	NASDAQ	KEQU	Wed, May 21, 2003	8.23	8.23	8.05	8.18
1717	NASDAQ	KEQU	Tue, May 20, 2003	8.23	8.39	8.15	8.15
1716	NASDAQ	KEQU	Mon, May 19, 2003	8.68	8.74	8.62	8.62
1715	NASDAQ	KEQU	Fri, May 16, 2003	8.68	8.68	8.68	8.68
1714	NASDAQ	KEQU	Thu, May 15, 2003	8.74	8.74	8.74	8.74
1713	NASDAQ	KEQU	Mon, May 12, 2003	8.68	8.68	8.68	8.68
1712	NASDAQ	KEQU	Fri, May 9, 2003	8.60	8.60	8.60	8.60
1711	NASDAQ	KEQU	Thu, May 8, 2003	8.76	8.76	8.76	8.76
1710	NASDAQ	KEQU	Wed, May 7, 2003	8.62	8.64	8.60	8.64
1709	NASDAQ	KEQU	Tue, May 6, 2003	8.69	8.69	8.69	8.69
1708	NASDAQ	KEQU	Mon, May 5, 2003	8.62	8.69	8.62	8.64
1707	NASDAQ	KEQU	Fri, May 2, 2003	8.69	8.69	8.69	8.69
1706	NASDAQ	KEQU	Thu, May 1, 2003	8.44	8.58	8.44	8.58
1705	NASDAQ	KEQU	Mon, Apr 28, 2003	8.37	8.37	8.37	8.37
1704	NASDAQ	KEQU	Fri, Apr 25, 2003	8.45	8.49	7.95	8.29
1703	NASDAQ	KEQU	Tue, Apr 22, 2003	8.30	8.46	8.30	8.46
1702	NASDAQ	KEQU	Mon, Apr 21, 2003	8.21	8.21	8.21	8.21
1701	NASDAQ	KEQU	Thu, Apr 17, 2003	8.19	8.19	8.19	8.19
1700	NASDAQ	KEQU	Wed, Apr 16, 2003	8.10	8.19	8.10	8.10
1699	NASDAQ	KEQU	Tue, Apr 15, 2003	7.99	8.10	7.99	8.10
1698	NASDAQ	KEQU	Mon, Apr 14, 2003	7.99	7.99	7.99	7.99
1697	NASDAQ	KEQU	Fri, Apr 11, 2003	8.15	8.21	7.36	8.07
1696	NASDAQ	KEQU	Fri, Mar 28, 2003	8.20	8.38	8.20	8.38
1695	NASDAQ	KEQU	Mon, Mar 24, 2003	8.34	8.34	8.34	8.34
1694	NASDAQ	KEQU	Fri, Mar 21, 2003	8.18	8.18	8.18	8.18
1693	NASDAQ	KEQU	Fri, Mar 14, 2003	8.36	8.36	8.36	8.36
1692	NASDAQ	KEQU	Mon, Mar 10, 2003	8.18	8.18	8.18	8.18
1691	NASDAQ	KEQU	Thu, Mar 6, 2003	8.18	8.18	8.18	8.18
1690	NASDAQ	KEQU	Wed, Mar 5, 2003	8.19	8.19	8.19	8.19
1689	NASDAQ	KEQU	Tue, Mar 4, 2003	8.41	8.43	8.41	8.43
1688	NASDAQ	KEQU	Mon, Mar 3, 2003	8.25	8.25	8.25	8.25
1687	NASDAQ	KEQU	Fri, Feb 28, 2003	8.26	8.54	8.25	8.25
1686	NASDAQ	KEQU	Wed, Feb 26, 2003	8.46	8.46	8.42	8.42
1685	NASDAQ	KEQU	Tue, Feb 25, 2003	8.56	8.57	8.56	8.57
1684	NASDAQ	KEQU	Fri, Feb 21, 2003	8.64	8.64	8.27	8.57
1683	NASDAQ	KEQU	Thu, Feb 20, 2003	8.70	8.70	8.62	8.64
1682	NASDAQ	KEQU	Tue, Feb 18, 2003	9.68	9.68	9.45	9.45
1681	NASDAQ	KEQU	Thu, Feb 13, 2003	9.61	9.61	9.58	9.58
1680	NASDAQ	KEQU	Fri, Feb 7, 2003	9.86	9.86	9.86	9.86
1679	NASDAQ	KEQU	Thu, Feb 6, 2003	9.86	9.86	9.86	9.86
1678	NASDAQ	KEQU	Tue, Feb 4, 2003	9.61	9.89	9.50	9.89
1677	NASDAQ	KEQU	Wed, Jan 29, 2003	9.67	9.71	9.67	9.71
1676	NASDAQ	KEQU	Mon, Jan 27, 2003	9.63	9.63	9.58	9.58
1675	NASDAQ	KEQU	Thu, Jan 23, 2003	9.16	9.43	9.16	9.43
1674	NASDAQ	KEQU	Wed, Jan 22, 2003	9.31	9.31	9.31	9.31
1673	NASDAQ	KEQU	Thu, Jan 16, 2003	9.30	9.30	9.30	9.30
1672	NASDAQ	KEQU	Mon, Jan 13, 2003	8.97	9.31	8.96	9.31
1671	NASDAQ	KEQU	Fri, Jan 10, 2003	9.67	9.67	8.76	8.97
1670	NASDAQ	KEQU	Thu, Jan 9, 2003	9.24	9.85	9.24	9.73
1669	NASDAQ	KEQU	Fri, Dec 27, 2002	9.10	9.37	9.10	9.37
1668	NASDAQ	KEQU	Wed, Dec 18, 2002	9.11	9.11	8.70	9.10
1667	NASDAQ	KEQU	Tue, Dec 17, 2002	9.12	9.12	8.94	8.94
1666	NASDAQ	KEQU	Fri, Dec 13, 2002	9.06	9.06	8.84	9.06
1665	NASDAQ	KEQU	Thu, Dec 12, 2002	9.25	9.25	8.82	9.08
1664	NASDAQ	KEQU	Mon, Dec 9, 2002	9.62	9.62	9.51	9.51
1663	NASDAQ	KEQU	Fri, Dec 6, 2002	9.77	9.77	9.77	9.77
1662	NASDAQ	KEQU	Mon, Dec 2, 2002	10.22	10.22	9.95	9.95
1661	NASDAQ	KEQU	Tue, Nov 19, 2002	10.20	10.40	10.20	10.40
1660	NASDAQ	KEQU	Mon, Nov 18, 2002	10.19	10.19	10.19	10.19
1659	NASDAQ	KEQU	Fri, Nov 15, 2002	9.82	10.19	9.11	10.19
1658	NASDAQ	KEQU	Thu, Nov 14, 2002	10.62	10.62	9.59	10.20
1657	NASDAQ	KEQU	Tue, Nov 12, 2002	10.68	10.69	10.62	10.62
1656	NASDAQ	KEQU	Mon, Nov 11, 2002	10.34	10.35	9.60	10.35
1655	NASDAQ	KEQU	Fri, Nov 8, 2002	10.54	10.75	10.54	10.70
1654	NASDAQ	KEQU	Wed, Nov 6, 2002	10.50	10.50	10.50	10.50
1653	NASDAQ	KEQU	Tue, Nov 5, 2002	9.80	10.39	9.80	10.39
1652	NASDAQ	KEQU	Mon, Nov 4, 2002	9.60	9.79	9.60	9.79
1651	NASDAQ	KEQU	Fri, Nov 1, 2002	9.38	9.59	9.38	9.59
1650	NASDAQ	KEQU	Thu, Oct 31, 2002	9.38	9.38	9.12	9.12
1649	NASDAQ	KEQU	Fri, Oct 25, 2002	8.86	9.40	8.85	9.31
1648	NASDAQ	KEQU	Wed, Oct 23, 2002	9.38	9.40	9.25	9.25
1647	NASDAQ	KEQU	Mon, Oct 21, 2002	8.80	8.99	8.77	8.98
1646	NASDAQ	KEQU	Fri, Oct 18, 2002	9.17	9.17	9.17	9.17
1645	NASDAQ	KEQU	Thu, Oct 17, 2002	9.50	9.50	8.84	8.84
1644	NASDAQ	KEQU	Wed, Oct 16, 2002	9.70	9.70	9.70	9.70
1643	NASDAQ	KEQU	Fri, Oct 11, 2002	9.65	9.65	9.65	9.65
1642	NASDAQ	KEQU	Thu, Oct 10, 2002	9.60	9.60	9.60	9.60
1641	NASDAQ	KEQU	Wed, Oct 9, 2002	9.60	9.60	9.60	9.60
1640	NASDAQ	KEQU	Tue, Oct 8, 2002	9.59	9.60	9.59	9.60
1639	NASDAQ	KEQU	Thu, Oct 3, 2002	9.47	9.47	9.47	9.47
1638	NASDAQ	KEQU	Wed, Oct 2, 2002	9.37	9.47	9.37	9.47
1637	NASDAQ	KEQU	Tue, Oct 1, 2002	9.35	9.72	9.35	9.72
1636	NASDAQ	KEQU	Mon, Sep 30, 2002	9.37	9.37	9.16	9.34
1635	NASDAQ	KEQU	Fri, Sep 27, 2002	9.34	9.34	9.34	9.34
1634	NASDAQ	KEQU	Thu, Sep 26, 2002	9.26	9.40	9.26	9.40
1633	NASDAQ	KEQU	Tue, Sep 24, 2002	9.26	9.26	9.26	9.26
1632	NASDAQ	KEQU	Fri, Sep 20, 2002	8.90	9.28	8.85	9.28
1631	NASDAQ	KEQU	Thu, Sep 19, 2002	9.09	9.09	9.09	9.09
1630	NASDAQ	KEQU	Wed, Sep 18, 2002	8.90	9.14	8.90	9.14
1629	NASDAQ	KEQU	Wed, Sep 11, 2002	8.85	8.85	8.85	8.85
1628	NASDAQ	KEQU	Tue, Sep 10, 2002	8.76	8.85	8.76	8.85
1627	NASDAQ	KEQU	Fri, Sep 6, 2002	9.01	9.07	9.00	9.07
1626	NASDAQ	KEQU	Thu, Sep 5, 2002	9.10	9.10	9.01	9.02
1625	NASDAQ	KEQU	Tue, Aug 27, 2002	9.10	9.10	9.10	9.10
1624	NASDAQ	KEQU	Fri, Aug 23, 2002	9.10	9.10	9.10	9.10
1623	NASDAQ	KEQU	Thu, Aug 22, 2002	8.85	9.23	8.85	9.23
1622	NASDAQ	KEQU	Wed, Aug 21, 2002	8.71	8.73	8.71	8.73
1621	NASDAQ	KEQU	Mon, Aug 19, 2002	8.63	8.72	8.63	8.69
1620	NASDAQ	KEQU	Thu, Aug 15, 2002	8.42	8.42	8.42	8.42
1619	NASDAQ	KEQU	Wed, Aug 14, 2002	8.73	8.73	8.21	8.21
1618	NASDAQ	KEQU	Tue, Aug 13, 2002	8.28	8.28	8.28	8.28
1617	NASDAQ	KEQU	Mon, Aug 12, 2002	8.20	8.20	8.20	8.20
1616	NASDAQ	KEQU	Fri, Aug 9, 2002	8.10	8.10	8.10	8.10
1615	NASDAQ	KEQU	Thu, Aug 8, 2002	8.25	8.25	7.90	8.10
1614	NASDAQ	KEQU	Wed, Aug 7, 2002	8.51	8.51	8.50	8.50
1613	NASDAQ	KEQU	Tue, Aug 6, 2002	8.44	8.46	8.44	8.46
1612	NASDAQ	KEQU	Mon, Aug 5, 2002	8.44	8.44	8.44	8.44
1611	NASDAQ	KEQU	Fri, Aug 2, 2002	7.91	8.44	7.91	8.11
1610	NASDAQ	KEQU	Thu, Aug 1, 2002	8.98	8.98	8.01	8.94
1609	NASDAQ	KEQU	Wed, Jul 31, 2002	9.00	9.00	8.76	8.98
1608	NASDAQ	KEQU	Tue, Jul 30, 2002	9.19	9.19	8.65	9.17
1607	NASDAQ	KEQU	Mon, Jul 29, 2002	8.91	9.10	8.76	9.09
1606	NASDAQ	KEQU	Fri, Jul 26, 2002	8.76	8.84	8.75	8.80
1605	NASDAQ	KEQU	Thu, Jul 25, 2002	9.11	9.11	8.85	8.85
1604	NASDAQ	KEQU	Wed, Jul 24, 2002	9.19	9.19	9.19	9.19
1603	NASDAQ	KEQU	Tue, Jul 23, 2002	9.31	9.31	9.25	9.30
1602	NASDAQ	KEQU	Mon, Jul 22, 2002	10.18	10.58	8.50	9.50
1601	NASDAQ	KEQU	Fri, Jul 19, 2002	10.42	10.64	10.42	10.64
1600	NASDAQ	KEQU	Thu, Jul 18, 2002	10.50	10.50	10.39	10.39
1599	NASDAQ	KEQU	Wed, Jul 17, 2002	10.58	10.58	10.58	10.58
1598	NASDAQ	KEQU	Tue, Jul 16, 2002	10.60	10.63	10.50	10.63
1597	NASDAQ	KEQU	Mon, Jul 15, 2002	10.58	10.58	10.58	10.58
1596	NASDAQ	KEQU	Fri, Jul 12, 2002	10.64	10.64	10.64	10.64
1595	NASDAQ	KEQU	Thu, Jul 11, 2002	10.63	10.63	10.57	10.63
1594	NASDAQ	KEQU	Wed, Jul 10, 2002	10.44	10.64	10.39	10.64
1593	NASDAQ	KEQU	Tue, Jul 9, 2002	10.40	10.63	10.40	10.63
1592	NASDAQ	KEQU	Mon, Jul 8, 2002	10.63	10.65	10.63	10.63
1591	NASDAQ	KEQU	Tue, Jul 2, 2002	10.54	10.54	10.54	10.54
1590	NASDAQ	KEQU	Mon, Jul 1, 2002	10.29	10.29	10.29	10.29
1589	NASDAQ	KEQU	Tue, Jun 25, 2002	10.44	10.55	10.21	10.54
1588	NASDAQ	KEQU	Mon, Jun 24, 2002	10.50	10.61	10.25	10.59
1587	NASDAQ	KEQU	Fri, Jun 21, 2002	10.30	10.67	10.30	10.67
1586	NASDAQ	KEQU	Thu, Jun 20, 2002	10.56	10.69	10.46	10.46
1585	NASDAQ	KEQU	Wed, Jun 19, 2002	10.70	10.70	10.52	10.52
1584	NASDAQ	KEQU	Tue, Jun 18, 2002	10.68	10.68	10.57	10.57
1583	NASDAQ	KEQU	Mon, Jun 17, 2002	10.59	10.68	10.59	10.65
1582	NASDAQ	KEQU	Fri, Jun 14, 2002	10.60	10.61	10.60	10.61
1581	NASDAQ	KEQU	Wed, Jun 12, 2002	10.58	10.58	10.52	10.53
1580	NASDAQ	KEQU	Mon, Jun 10, 2002	10.69	10.69	10.58	10.58
1579	NASDAQ	KEQU	Fri, Jun 7, 2002	10.36	10.69	10.36	10.52
1578	NASDAQ	KEQU	Wed, Jun 5, 2002	10.68	10.68	10.68	10.68
1577	NASDAQ	KEQU	Mon, Jun 3, 2002	10.36	10.92	10.36	10.67
1576	NASDAQ	KEQU	Thu, May 30, 2002	10.76	10.78	10.76	10.78
1575	NASDAQ	KEQU	Thu, May 23, 2002	10.80	10.80	10.51	10.78
1574	NASDAQ	KEQU	Wed, May 22, 2002	10.75	11.00	10.75	10.80
1573	NASDAQ	KEQU	Tue, May 21, 2002	10.46	10.85	10.46	10.85
1572	NASDAQ	KEQU	Mon, May 20, 2002	10.55	11.05	10.55	10.59
1571	NASDAQ	KEQU	Fri, May 17, 2002	10.55	10.55	10.45	10.55
1570	NASDAQ	KEQU	Thu, May 16, 2002	10.52	10.52	10.52	10.52
1569	NASDAQ	KEQU	Tue, May 14, 2002	10.56	10.60	10.56	10.60
1568	NASDAQ	KEQU	Mon, May 6, 2002	10.60	10.60	10.51	10.51
1567	NASDAQ	KEQU	Fri, May 3, 2002	10.59	10.66	10.59	10.66
1566	NASDAQ	KEQU	Wed, May 1, 2002	10.60	10.60	10.51	10.51
1565	NASDAQ	KEQU	Tue, Apr 30, 2002	10.56	10.60	10.50	10.60
1564	NASDAQ	KEQU	Mon, Apr 29, 2002	10.56	10.56	10.56	10.56
1563	NASDAQ	KEQU	Fri, Apr 26, 2002	10.59	10.78	10.51	10.60
1562	NASDAQ	KEQU	Tue, Apr 23, 2002	10.51	10.78	10.51	10.78
1561	NASDAQ	KEQU	Mon, Apr 22, 2002	10.60	10.60	10.60	10.60
1560	NASDAQ	KEQU	Fri, Apr 19, 2002	10.51	10.89	10.51	10.89
1559	NASDAQ	KEQU	Thu, Apr 18, 2002	10.41	10.41	10.40	10.40
1558	NASDAQ	KEQU	Wed, Apr 17, 2002	10.64	10.90	10.60	10.60
1557	NASDAQ	KEQU	Tue, Apr 16, 2002	10.59	10.60	10.59	10.60
1556	NASDAQ	KEQU	Mon, Apr 15, 2002	10.62	10.65	10.44	10.60
1555	NASDAQ	KEQU	Fri, Apr 12, 2002	10.59	10.60	10.59	10.60
1554	NASDAQ	KEQU	Thu, Apr 11, 2002	10.52	10.52	10.52	10.52
1553	NASDAQ	KEQU	Wed, Apr 10, 2002	10.60	10.62	10.60	10.60
1552	NASDAQ	KEQU	Tue, Apr 9, 2002	10.49	10.60	10.49	10.60
1551	NASDAQ	KEQU	Mon, Apr 8, 2002	10.47	10.50	10.46	10.50
1550	NASDAQ	KEQU	Wed, Apr 3, 2002	10.32	10.32	10.32	10.32
1549	NASDAQ	KEQU	Tue, Apr 2, 2002	10.47	10.47	10.47	10.47
1548	NASDAQ	KEQU	Mon, Mar 25, 2002	10.34	10.40	10.34	10.40
1547	NASDAQ	KEQU	Fri, Mar 22, 2002	10.49	10.50	10.49	10.50
1546	NASDAQ	KEQU	Wed, Mar 20, 2002	10.43	10.43	10.43	10.43
1545	NASDAQ	KEQU	Mon, Mar 18, 2002	10.49	10.49	10.31	10.31
1544	NASDAQ	KEQU	Fri, Mar 15, 2002	10.49	10.89	10.49	10.70
1543	NASDAQ	KEQU	Wed, Mar 13, 2002	10.49	10.49	10.49	10.49
1542	NASDAQ	KEQU	Fri, Mar 8, 2002	9.91	10.38	9.90	10.38
1541	NASDAQ	KEQU	Wed, Mar 6, 2002	10.19	10.19	10.19	10.19
1540	NASDAQ	KEQU	Fri, Mar 1, 2002	10.26	10.26	10.20	10.20
1539	NASDAQ	KEQU	Thu, Feb 28, 2002	10.31	10.31	10.31	10.31
1538	NASDAQ	KEQU	Wed, Feb 27, 2002	10.50	10.50	10.50	10.50
1537	NASDAQ	KEQU	Tue, Feb 26, 2002	11.00	11.00	10.90	10.90
1536	NASDAQ	KEQU	Mon, Feb 25, 2002	10.27	10.27	10.27	10.27
1535	NASDAQ	KEQU	Tue, Feb 19, 2002	10.49	10.50	10.49	10.50
1534	NASDAQ	KEQU	Fri, Feb 15, 2002	10.75	11.00	9.90	9.98
1533	NASDAQ	KEQU	Thu, Feb 14, 2002	10.02	10.99	10.02	10.50
1532	NASDAQ	KEQU	Wed, Feb 13, 2002	9.99	10.15	9.99	10.15
1531	NASDAQ	KEQU	Tue, Feb 12, 2002	9.98	9.98	9.98	9.98
1530	NASDAQ	KEQU	Mon, Feb 11, 2002	9.99	9.99	9.95	9.95
1529	NASDAQ	KEQU	Fri, Feb 8, 2002	9.89	9.99	9.89	9.99
1528	NASDAQ	KEQU	Thu, Feb 7, 2002	9.66	9.67	9.66	9.67
1527	NASDAQ	KEQU	Tue, Feb 5, 2002	9.55	9.56	9.55	9.55
1526	NASDAQ	KEQU	Thu, Jan 31, 2002	9.56	9.66	9.56	9.66
1525	NASDAQ	KEQU	Wed, Jan 30, 2002	8.80	9.31	8.80	9.31
1524	NASDAQ	KEQU	Tue, Jan 29, 2002	8.99	8.99	8.99	8.99
1523	NASDAQ	KEQU	Mon, Jan 28, 2002	8.90	8.90	8.90	8.90
1522	NASDAQ	KEQU	Thu, Jan 24, 2002	8.89	8.89	8.89	8.89
1521	NASDAQ	KEQU	Tue, Jan 22, 2002	8.78	8.78	8.78	8.78
1520	NASDAQ	KEQU	Mon, Jan 14, 2002	8.55	8.55	8.55	8.55
1519	NASDAQ	KEQU	Thu, Jan 10, 2002	8.64	9.19	8.64	8.95
1518	NASDAQ	KEQU	Tue, Jan 8, 2002	8.51	8.51	8.51	8.51
1517	NASDAQ	KEQU	Mon, Jan 7, 2002	8.93	8.93	8.93	8.93
1516	NASDAQ	KEQU	Wed, Jan 2, 2002	8.31	8.31	8.31	8.31
1515	NASDAQ	KEQU	Mon, Dec 31, 2001	8.45	8.45	8.45	8.45
1514	NASDAQ	KEQU	Fri, Dec 28, 2001	8.72	8.72	8.45	8.45
1513	NASDAQ	KEQU	Thu, Dec 27, 2001	8.49	8.51	8.31	8.31
1512	NASDAQ	KEQU	Wed, Dec 26, 2001	8.26	8.26	8.26	8.26
1511	NASDAQ	KEQU	Mon, Dec 24, 2001	8.26	8.26	8.26	8.26
1510	NASDAQ	KEQU	Fri, Dec 21, 2001	8.26	8.26	8.26	8.26
1509	NASDAQ	KEQU	Thu, Dec 20, 2001	8.75	8.75	8.25	8.50
1508	NASDAQ	KEQU	Wed, Dec 19, 2001	8.44	8.50	8.30	8.50
1507	NASDAQ	KEQU	Fri, Dec 14, 2001	8.50	8.50	8.50	8.50
1506	NASDAQ	KEQU	Thu, Dec 13, 2001	8.65	8.65	8.61	8.61
1505	NASDAQ	KEQU	Wed, Dec 12, 2001	8.74	8.74	8.74	8.74
1504	NASDAQ	KEQU	Tue, Dec 11, 2001	8.75	8.75	8.75	8.75
1503	NASDAQ	KEQU	Mon, Dec 10, 2001	8.55	8.55	8.50	8.50
1502	NASDAQ	KEQU	Fri, Dec 7, 2001	8.41	8.45	8.41	8.45
1501	NASDAQ	KEQU	Thu, Dec 6, 2001	8.50	8.50	8.40	8.40
1500	NASDAQ	KEQU	Wed, Dec 5, 2001	8.99	8.99	8.50	8.50
1499	NASDAQ	KEQU	Thu, Nov 29, 2001	8.93	8.99	8.93	8.99
1498	NASDAQ	KEQU	Wed, Nov 28, 2001	8.99	8.99	8.99	8.99
1497	NASDAQ	KEQU	Mon, Nov 26, 2001	8.45	8.99	8.45	8.99
1496	NASDAQ	KEQU	Fri, Nov 23, 2001	8.44	8.45	8.44	8.45
1495	NASDAQ	KEQU	Tue, Nov 20, 2001	8.26	8.44	8.26	8.44
1494	NASDAQ	KEQU	Mon, Nov 19, 2001	8.93	8.99	8.76	8.99
1493	NASDAQ	KEQU	Fri, Nov 16, 2001	8.50	8.50	8.30	8.30
1492	NASDAQ	KEQU	Thu, Nov 15, 2001	8.75	8.75	8.75	8.75
1491	NASDAQ	KEQU	Tue, Nov 13, 2001	8.50	8.50	8.50	8.50
1490	NASDAQ	KEQU	Fri, Nov 9, 2001	8.50	8.50	8.30	8.30
1489	NASDAQ	KEQU	Thu, Nov 8, 2001	9.10	9.49	8.37	8.37
1488	NASDAQ	KEQU	Wed, Nov 7, 2001	8.50	8.85	8.50	8.85
1487	NASDAQ	KEQU	Tue, Nov 6, 2001	8.25	8.35	8.25	8.35
1486	NASDAQ	KEQU	Thu, Nov 1, 2001	7.81	7.81	7.81	7.81
1485	NASDAQ	KEQU	Wed, Oct 31, 2001	8.00	8.00	8.00	8.00
1484	NASDAQ	KEQU	Tue, Oct 30, 2001	8.00	8.00	8.00	8.00
1483	NASDAQ	KEQU	Wed, Oct 24, 2001	7.95	7.95	7.95	7.95
1482	NASDAQ	KEQU	Tue, Oct 23, 2001	8.30	8.30	8.30	8.30
1481	NASDAQ	KEQU	Mon, Oct 22, 2001	8.00	8.00	8.00	8.00
1480	NASDAQ	KEQU	Fri, Oct 19, 2001	7.98	7.98	7.98	7.98
1479	NASDAQ	KEQU	Thu, Oct 18, 2001	8.00	8.00	8.00	8.00
1478	NASDAQ	KEQU	Wed, Oct 17, 2001	8.00	8.00	8.00	8.00
1477	NASDAQ	KEQU	Tue, Oct 16, 2001	7.70	7.95	7.70	7.95
1476	NASDAQ	KEQU	Mon, Oct 15, 2001	8.10	8.10	7.80	7.80
1475	NASDAQ	KEQU	Fri, Oct 12, 2001	8.00	8.00	8.00	8.00
1474	NASDAQ	KEQU	Thu, Oct 11, 2001	8.00	8.00	7.75	7.75
1473	NASDAQ	KEQU	Wed, Oct 10, 2001	8.00	8.00	7.11	7.85
1472	NASDAQ	KEQU	Tue, Oct 9, 2001	8.00	8.00	8.00	8.00
1471	NASDAQ	KEQU	Mon, Oct 8, 2001	7.96	7.96	7.96	7.96
1470	NASDAQ	KEQU	Fri, Oct 5, 2001	7.32	7.75	7.11	7.50
1469	NASDAQ	KEQU	Wed, Oct 3, 2001	7.89	7.89	7.89	7.89
1468	NASDAQ	KEQU	Mon, Oct 1, 2001	7.90	7.90	7.90	7.90
1467	NASDAQ	KEQU	Fri, Sep 28, 2001	7.89	7.89	7.89	7.89
1466	NASDAQ	KEQU	Thu, Sep 27, 2001	7.96	7.96	7.50	7.50
1465	NASDAQ	KEQU	Tue, Sep 25, 2001	7.25	7.25	7.00	7.20
1464	NASDAQ	KEQU	Mon, Sep 24, 2001	8.25	8.25	7.01	7.01
1463	NASDAQ	KEQU	Fri, Sep 21, 2001	8.01	8.01	8.01	8.01
1462	NASDAQ	KEQU	Wed, Sep 19, 2001	7.94	7.94	7.94	7.94
1461	NASDAQ	KEQU	Tue, Sep 18, 2001	8.46	8.46	7.50	7.50
1460	NASDAQ	KEQU	Mon, Sep 17, 2001	8.25	8.25	7.06	8.00
1459	NASDAQ	KEQU	Mon, Sep 10, 2001	8.50	9.20	8.25	8.25
1458	NASDAQ	KEQU	Fri, Sep 7, 2001	9.34	9.34	8.34	8.50
1457	NASDAQ	KEQU	Thu, Sep 6, 2001	9.34	9.34	9.34	9.34
1456	NASDAQ	KEQU	Wed, Sep 5, 2001	9.59	9.59	9.59	9.59
1455	NASDAQ	KEQU	Fri, Aug 31, 2001	9.73	9.73	9.73	9.73
1454	NASDAQ	KEQU	Thu, Aug 30, 2001	9.72	9.73	9.60	9.73
1453	NASDAQ	KEQU	Thu, Aug 23, 2001	9.55	9.55	9.54	9.54
1452	NASDAQ	KEQU	Tue, Aug 21, 2001	9.55	9.55	9.55	9.55
1451	NASDAQ	KEQU	Mon, Aug 20, 2001	9.55	9.55	9.55	9.55
1450	NASDAQ	KEQU	Fri, Aug 17, 2001	9.55	9.55	9.55	9.55
1449	NASDAQ	KEQU	Thu, Aug 16, 2001	9.55	9.55	9.54	9.55
1448	NASDAQ	KEQU	Wed, Aug 15, 2001	9.55	9.55	9.55	9.55
1447	NASDAQ	KEQU	Fri, Aug 10, 2001	9.77	9.84	9.77	9.84
1446	NASDAQ	KEQU	Thu, Aug 9, 2001	9.79	9.79	9.75	9.75
1445	NASDAQ	KEQU	Wed, Aug 8, 2001	9.93	9.95	9.72	9.72
1444	NASDAQ	KEQU	Fri, Aug 3, 2001	9.80	9.80	9.56	9.56
1443	NASDAQ	KEQU	Thu, Aug 2, 2001	9.65	9.94	9.65	9.94
1442	NASDAQ	KEQU	Wed, Aug 1, 2001	9.65	9.65	9.65	9.65
1441	NASDAQ	KEQU	Tue, Jul 31, 2001	9.65	9.65	9.65	9.65
1440	NASDAQ	KEQU	Wed, Jul 25, 2001	9.65	9.80	9.65	9.80
1439	NASDAQ	KEQU	Mon, Jul 23, 2001	9.59	9.59	9.59	9.59
1438	NASDAQ	KEQU	Fri, Jul 13, 2001	10.04	10.05	10.04	10.05
1437	NASDAQ	KEQU	Thu, Jul 12, 2001	10.02	10.02	10.02	10.02
1436	NASDAQ	KEQU	Wed, Jul 11, 2001	10.00	10.00	10.00	10.00
1435	NASDAQ	KEQU	Tue, Jul 10, 2001	9.52	10.00	9.52	10.00
1434	NASDAQ	KEQU	Thu, Jul 5, 2001	9.51	9.51	9.51	9.51
1433	NASDAQ	KEQU	Tue, Jul 3, 2001	9.51	9.51	9.51	9.51
1432	NASDAQ	KEQU	Mon, Jul 2, 2001	9.51	9.51	9.50	9.51
1431	NASDAQ	KEQU	Fri, Jun 29, 2001	9.52	9.52	9.52	9.52
1430	NASDAQ	KEQU	Thu, Jun 28, 2001	9.51	9.51	9.51	9.51
1429	NASDAQ	KEQU	Wed, Jun 27, 2001	9.56	9.56	9.56	9.56
1428	NASDAQ	KEQU	Tue, Jun 26, 2001	9.65	9.65	9.65	9.65
1427	NASDAQ	KEQU	Mon, Jun 25, 2001	9.66	9.76	9.66	9.75
1426	NASDAQ	KEQU	Wed, Jun 20, 2001	9.99	9.99	9.99	9.99
1425	NASDAQ	KEQU	Fri, Jun 15, 2001	10.00	10.03	9.99	10.03
1424	NASDAQ	KEQU	Mon, Jun 11, 2001	9.95	10.00	9.95	10.00
1423	NASDAQ	KEQU	Fri, Jun 8, 2001	9.90	9.90	9.90	9.90
1422	NASDAQ	KEQU	Thu, Jun 7, 2001	9.90	9.90	9.90	9.90
1421	NASDAQ	KEQU	Wed, Jun 6, 2001	9.95	9.95	9.95	9.95
1420	NASDAQ	KEQU	Tue, Jun 5, 2001	9.61	9.61	9.61	9.61
1419	NASDAQ	KEQU	Fri, Jun 1, 2001	10.01	10.01	10.01	10.01
1418	NASDAQ	KEQU	Tue, May 29, 2001	10.04	10.05	10.04	10.04
1417	NASDAQ	KEQU	Thu, May 24, 2001	9.91	9.91	9.91	9.91
1416	NASDAQ	KEQU	Tue, May 22, 2001	9.95	9.95	9.95	9.95
1415	NASDAQ	KEQU	Mon, May 21, 2001	9.99	10.17	9.99	10.17
1414	NASDAQ	KEQU	Fri, May 18, 2001	9.76	9.76	9.76	9.76
1413	NASDAQ	KEQU	Wed, May 16, 2001	9.93	9.97	9.93	9.97
1412	NASDAQ	KEQU	Fri, May 11, 2001	9.42	9.99	9.42	9.82
1411	NASDAQ	KEQU	Thu, May 10, 2001	9.42	9.42	9.42	9.42
1410	NASDAQ	KEQU	Wed, May 9, 2001	9.42	9.42	9.42	9.42
1409	NASDAQ	KEQU	Thu, May 3, 2001	9.38	9.92	9.38	9.92
1408	NASDAQ	KEQU	Wed, May 2, 2001	9.33	9.38	9.19	9.38
1407	NASDAQ	KEQU	Tue, May 1, 2001	8.90	9.25	8.90	9.25
1406	NASDAQ	KEQU	Wed, Apr 25, 2001	8.65	8.65	8.65	8.65
1405	NASDAQ	KEQU	Tue, Apr 24, 2001	8.65	8.65	8.65	8.65
1404	NASDAQ	KEQU	Wed, Apr 18, 2001	8.60	8.60	8.60	8.60
1403	NASDAQ	KEQU	Tue, Apr 17, 2001	8.80	8.80	8.80	8.80
1402	NASDAQ	KEQU	Thu, Apr 12, 2001	8.79	8.80	8.79	8.80
1401	NASDAQ	KEQU	Wed, Apr 11, 2001	8.55	8.55	8.50	8.50
1400	NASDAQ	KEQU	Mon, Apr 9, 2001	8.55	8.55	8.55	8.55
1399	NASDAQ	KEQU	Wed, Apr 4, 2001	8.63	8.63	8.31	8.31
1398	NASDAQ	KEQU	Wed, Mar 28, 2001	8.69	8.94	8.63	8.94
1397	NASDAQ	KEQU	Tue, Mar 27, 2001	8.89	8.89	8.69	8.69
1396	NASDAQ	KEQU	Mon, Mar 26, 2001	8.88	8.88	8.88	8.88
1395	NASDAQ	KEQU	Fri, Mar 23, 2001	9.13	9.13	9.00	9.00
1394	NASDAQ	KEQU	Wed, Mar 21, 2001	9.13	9.13	9.13	9.13
1393	NASDAQ	KEQU	Tue, Mar 20, 2001	9.13	9.13	9.13	9.13
1392	NASDAQ	KEQU	Mon, Mar 19, 2001	9.13	9.13	9.13	9.13
1391	NASDAQ	KEQU	Fri, Mar 16, 2001	9.13	9.13	9.13	9.13
1390	NASDAQ	KEQU	Thu, Mar 15, 2001	9.19	9.25	9.19	9.25
1389	NASDAQ	KEQU	Tue, Mar 13, 2001	9.25	9.25	9.25	9.25
1388	NASDAQ	KEQU	Mon, Mar 12, 2001	9.31	9.31	9.31	9.31
1387	NASDAQ	KEQU	Wed, Mar 7, 2001	9.13	9.38	9.13	9.38
1386	NASDAQ	KEQU	Mon, Mar 5, 2001	9.13	9.13	9.13	9.13
1385	NASDAQ	KEQU	Thu, Mar 1, 2001	9.13	9.13	9.00	9.00
1384	NASDAQ	KEQU	Wed, Feb 28, 2001	9.38	9.38	9.13	9.25
1383	NASDAQ	KEQU	Tue, Feb 27, 2001	9.00	9.00	9.00	9.00
1382	NASDAQ	KEQU	Mon, Feb 26, 2001	9.25	9.25	9.06	9.06
1381	NASDAQ	KEQU	Fri, Feb 23, 2001	9.00	9.31	9.00	9.25
1380	NASDAQ	KEQU	Thu, Feb 22, 2001	8.63	9.19	8.63	9.19
1379	NASDAQ	KEQU	Wed, Feb 21, 2001	8.88	9.13	8.63	8.63
1378	NASDAQ	KEQU	Tue, Feb 20, 2001	8.00	8.81	7.88	8.63
1377	NASDAQ	KEQU	Fri, Feb 16, 2001	10.25	10.25	7.75	8.00
1376	NASDAQ	KEQU	Thu, Feb 15, 2001	10.00	10.50	9.25	9.25
1375	NASDAQ	KEQU	Wed, Feb 14, 2001	9.25	9.50	9.25	9.25
1374	NASDAQ	KEQU	Mon, Feb 12, 2001	9.00	9.50	9.00	9.13
1373	NASDAQ	KEQU	Thu, Feb 8, 2001	9.63	9.75	9.00	9.75
1372	NASDAQ	KEQU	Wed, Feb 7, 2001	9.00	9.63	8.75	9.00
1371	NASDAQ	KEQU	Tue, Feb 6, 2001	10.00	10.00	9.00	9.00
1370	NASDAQ	KEQU	Fri, Feb 2, 2001	10.00	10.00	10.00	10.00
1369	NASDAQ	KEQU	Thu, Feb 1, 2001	10.25	10.25	10.00	10.00
1368	NASDAQ	KEQU	Wed, Jan 31, 2001	10.50	10.50	10.50	10.50
1367	NASDAQ	KEQU	Tue, Jan 30, 2001	10.50	10.50	10.50	10.50
1366	NASDAQ	KEQU	Mon, Jan 29, 2001	11.25	11.25	10.00	10.50
1365	NASDAQ	KEQU	Fri, Jan 26, 2001	11.06	11.63	11.06	11.44
1364	NASDAQ	KEQU	Thu, Jan 25, 2001	11.06	11.06	10.88	10.88
1363	NASDAQ	KEQU	Wed, Jan 24, 2001	11.13	11.13	11.06	11.06
1362	NASDAQ	KEQU	Tue, Jan 23, 2001	11.06	11.25	11.06	11.25
1361	NASDAQ	KEQU	Fri, Jan 19, 2001	11.50	11.50	11.25	11.25
1360	NASDAQ	KEQU	Fri, Jan 12, 2001	11.38	11.38	11.25	11.25
1359	NASDAQ	KEQU	Thu, Jan 11, 2001	12.13	12.13	11.88	11.88
1358	NASDAQ	KEQU	Tue, Jan 9, 2001	11.38	11.38	11.13	11.13
1357	NASDAQ	KEQU	Mon, Jan 8, 2001	11.88	11.88	11.81	11.81
1356	NASDAQ	KEQU	Fri, Dec 29, 2000	11.25	11.25	11.25	11.25
1355	NASDAQ	KEQU	Tue, Dec 26, 2000	12.00	12.00	12.00	12.00
1354	NASDAQ	KEQU	Wed, Dec 20, 2000	12.06	12.25	11.13	11.19
1353	NASDAQ	KEQU	Tue, Dec 19, 2000	12.38	12.38	12.38	12.38
1352	NASDAQ	KEQU	Tue, Dec 12, 2000	12.13	12.13	12.13	12.13
1351	NASDAQ	KEQU	Mon, Dec 11, 2000	12.13	12.13	12.13	12.13
1350	NASDAQ	KEQU	Thu, Nov 30, 2000	12.88	12.88	12.38	12.38
1349	NASDAQ	KEQU	Tue, Nov 28, 2000	13.00	13.00	12.88	12.88
1348	NASDAQ	KEQU	Mon, Nov 27, 2000	13.13	13.25	13.13	13.25
1347	NASDAQ	KEQU	Mon, Nov 20, 2000	13.13	13.13	13.13	13.13
1346	NASDAQ	KEQU	Thu, Nov 16, 2000	12.88	12.88	12.88	12.88
1345	NASDAQ	KEQU	Tue, Nov 14, 2000	12.88	12.88	12.88	12.88
1344	NASDAQ	KEQU	Mon, Nov 13, 2000	13.13	13.13	13.13	13.13
1343	NASDAQ	KEQU	Fri, Nov 10, 2000	13.13	13.13	13.13	13.13
1342	NASDAQ	KEQU	Thu, Nov 9, 2000	13.13	13.13	13.13	13.13
1341	NASDAQ	KEQU	Wed, Nov 8, 2000	12.94	13.00	12.94	13.00
1340	NASDAQ	KEQU	Mon, Nov 6, 2000	12.25	13.31	12.25	12.81
1339	NASDAQ	KEQU	Tue, Oct 31, 2000	11.06	11.06	11.06	11.06
1338	NASDAQ	KEQU	Fri, Oct 27, 2000	11.06	11.06	11.06	11.06
1337	NASDAQ	KEQU	Tue, Oct 17, 2000	11.94	12.25	11.50	11.50
1336	NASDAQ	KEQU	Mon, Oct 16, 2000	10.88	11.38	10.88	11.38
1335	NASDAQ	KEQU	Wed, Oct 11, 2000	10.81	10.81	10.81	10.81
1334	NASDAQ	KEQU	Tue, Oct 10, 2000	10.88	10.88	10.88	10.88
1333	NASDAQ	KEQU	Thu, Oct 5, 2000	11.88	11.88	11.88	11.88
1332	NASDAQ	KEQU	Wed, Oct 4, 2000	11.50	13.44	11.50	12.88
1331	NASDAQ	KEQU	Tue, Oct 3, 2000	11.13	11.13	11.13	11.13
1330	NASDAQ	KEQU	Thu, Sep 28, 2000	10.88	11.25	10.88	11.00
1329	NASDAQ	KEQU	Wed, Sep 27, 2000	10.88	10.94	10.88	10.94
1328	NASDAQ	KEQU	Tue, Sep 26, 2000	11.38	11.38	11.13	11.13
1327	NASDAQ	KEQU	Mon, Sep 25, 2000	11.63	11.63	11.38	11.38
1326	NASDAQ	KEQU	Wed, Sep 20, 2000	12.38	12.38	11.50	11.75
1325	NASDAQ	KEQU	Tue, Sep 19, 2000	12.75	12.75	12.38	12.38
1324	NASDAQ	KEQU	Mon, Sep 18, 2000	13.50	13.63	13.00	13.00
1323	NASDAQ	KEQU	Thu, Sep 14, 2000	13.94	13.94	13.94	13.94
1322	NASDAQ	KEQU	Wed, Sep 13, 2000	14.13	14.13	13.50	13.50
1321	NASDAQ	KEQU	Tue, Sep 12, 2000	13.50	14.13	13.50	14.13
1320	NASDAQ	KEQU	Mon, Sep 11, 2000	13.88	14.00	13.88	14.00
1319	NASDAQ	KEQU	Fri, Sep 8, 2000	11.38	15.00	11.38	14.00
1318	NASDAQ	KEQU	Thu, Sep 7, 2000	10.38	11.38	10.38	11.38
1317	NASDAQ	KEQU	Wed, Sep 6, 2000	11.38	12.25	11.38	11.56
1316	NASDAQ	KEQU	Tue, Sep 5, 2000	12.06	12.13	11.56	12.00
1315	NASDAQ	KEQU	Fri, Sep 1, 2000	10.50	14.56	10.50	12.00
1314	NASDAQ	KEQU	Thu, Aug 31, 2000	10.63	10.88	10.50	10.50
1313	NASDAQ	KEQU	Wed, Aug 30, 2000	10.50	10.50	10.50	10.50
1312	NASDAQ	KEQU	Tue, Aug 29, 2000	10.50	10.50	10.50	10.50
1311	NASDAQ	KEQU	Mon, Aug 28, 2000	10.50	10.50	10.50	10.50
1310	NASDAQ	KEQU	Fri, Aug 25, 2000	10.50	10.50	10.50	10.50
1309	NASDAQ	KEQU	Thu, Aug 24, 2000	10.50	10.50	10.50	10.50
1308	NASDAQ	KEQU	Wed, Aug 23, 2000	10.50	10.50	10.50	10.50
1307	NASDAQ	KEQU	Mon, Aug 21, 2000	11.88	11.88	10.13	10.13
1306	NASDAQ	KEQU	Fri, Aug 18, 2000	12.50	13.00	9.50	11.50
1305	NASDAQ	KEQU	Fri, Aug 11, 2000	12.50	12.50	12.50	12.50
1304	NASDAQ	KEQU	Tue, Aug 8, 2000	13.50	13.50	13.50	13.50
1303	NASDAQ	KEQU	Wed, Aug 2, 2000	13.13	13.25	12.75	12.75
1302	NASDAQ	KEQU	Tue, Aug 1, 2000	13.06	13.06	12.75	12.75
1301	NASDAQ	KEQU	Mon, Jul 31, 2000	12.75	13.00	12.75	12.75
1300	NASDAQ	KEQU	Fri, Jul 28, 2000	14.13	14.13	13.00	13.00
1299	NASDAQ	KEQU	Thu, Jul 27, 2000	15.00	15.00	14.50	14.50
1298	NASDAQ	KEQU	Wed, Jul 26, 2000	14.25	15.25	14.25	15.25
1297	NASDAQ	KEQU	Tue, Jul 25, 2000	15.50	15.50	14.69	14.69
1296	NASDAQ	KEQU	Mon, Jul 24, 2000	15.19	15.44	15.13	15.44
1295	NASDAQ	KEQU	Fri, Jul 21, 2000	14.13	15.44	14.13	14.63
1294	NASDAQ	KEQU	Tue, Jul 18, 2000	13.88	13.88	13.88	13.88
1293	NASDAQ	KEQU	Mon, Jul 17, 2000	14.38	14.38	14.38	14.38
1292	NASDAQ	KEQU	Fri, Jul 14, 2000	14.50	14.50	14.31	14.44
1291	NASDAQ	KEQU	Thu, Jul 13, 2000	14.00	15.00	14.00	14.50
1290	NASDAQ	KEQU	Wed, Jul 12, 2000	12.69	14.94	12.69	14.00
1289	NASDAQ	KEQU	Tue, Jul 11, 2000	12.75	12.75	12.75	12.75
1288	NASDAQ	KEQU	Fri, Jul 7, 2000	13.00	13.00	13.00	13.00
1287	NASDAQ	KEQU	Wed, Jul 5, 2000	13.25	13.38	13.25	13.25
1286	NASDAQ	KEQU	Fri, Jun 30, 2000	13.00	13.00	13.00	13.00
1285	NASDAQ	KEQU	Thu, Jun 29, 2000	12.00	13.00	12.00	13.00
1284	NASDAQ	KEQU	Tue, Jun 27, 2000	12.00	12.00	12.00	12.00
1283	NASDAQ	KEQU	Fri, Jun 23, 2000	11.31	11.69	11.31	11.69
1282	NASDAQ	KEQU	Thu, Jun 22, 2000	11.50	11.50	11.50	11.50
1281	NASDAQ	KEQU	Wed, Jun 21, 2000	11.63	11.63	11.63	11.63
1280	NASDAQ	KEQU	Tue, Jun 20, 2000	11.38	11.50	11.38	11.50
1279	NASDAQ	KEQU	Mon, Jun 19, 2000	11.38	11.50	11.38	11.50
1278	NASDAQ	KEQU	Wed, Jun 14, 2000	11.38	11.50	11.38	11.50
1277	NASDAQ	KEQU	Tue, Jun 13, 2000	11.63	11.63	11.38	11.38
1276	NASDAQ	KEQU	Mon, Jun 12, 2000	11.75	11.81	11.75	11.75
1275	NASDAQ	KEQU	Fri, Jun 9, 2000	11.75	11.81	11.75	11.75
1274	NASDAQ	KEQU	Thu, Jun 8, 2000	11.75	11.75	11.63	11.75
1273	NASDAQ	KEQU	Wed, Jun 7, 2000	11.38	11.50	11.31	11.50
1272	NASDAQ	KEQU	Tue, Jun 6, 2000	11.63	11.63	11.13	11.50
1271	NASDAQ	KEQU	Mon, Jun 5, 2000	12.63	12.63	11.63	12.63
1270	NASDAQ	KEQU	Fri, Jun 2, 2000	12.56	12.56	12.56	12.56
1269	NASDAQ	KEQU	Thu, Jun 1, 2000	11.75	12.56	11.63	12.56
1268	NASDAQ	KEQU	Wed, May 31, 2000	12.19	12.19	11.25	11.75
1267	NASDAQ	KEQU	Tue, May 30, 2000	12.13	12.13	12.13	12.13
1266	NASDAQ	KEQU	Thu, May 25, 2000	12.50	12.50	12.00	12.06
1265	NASDAQ	KEQU	Wed, May 24, 2000	12.50	12.63	12.50	12.63
1264	NASDAQ	KEQU	Tue, May 23, 2000	12.38	12.63	12.38	12.63
1263	NASDAQ	KEQU	Fri, May 19, 2000	12.75	13.00	12.38	12.38
1262	NASDAQ	KEQU	Wed, May 17, 2000	12.06	12.06	12.06	12.06
1261	NASDAQ	KEQU	Fri, May 12, 2000	12.13	12.13	12.06	12.06
1260	NASDAQ	KEQU	Thu, May 11, 2000	11.75	12.13	11.75	12.13
1259	NASDAQ	KEQU	Wed, May 10, 2000	11.50	11.50	11.50	11.50
1258	NASDAQ	KEQU	Tue, May 9, 2000	12.00	12.00	12.00	12.00
1257	NASDAQ	KEQU	Tue, May 2, 2000	11.75	12.00	11.75	11.75
1256	NASDAQ	KEQU	Mon, May 1, 2000	13.44	13.44	11.75	13.00
1255	NASDAQ	KEQU	Fri, Apr 28, 2000	13.41	13.75	13.38	13.44
1254	NASDAQ	KEQU	Thu, Apr 27, 2000	13.38	13.38	13.13	13.38
1253	NASDAQ	KEQU	Wed, Apr 26, 2000	13.00	13.38	13.00	13.38
1252	NASDAQ	KEQU	Tue, Apr 25, 2000	12.88	13.00	12.63	13.00
1251	NASDAQ	KEQU	Mon, Apr 24, 2000	12.00	12.69	12.00	12.50
1250	NASDAQ	KEQU	Thu, Apr 20, 2000	12.13	12.50	12.13	12.50
1249	NASDAQ	KEQU	Wed, Apr 19, 2000	12.00	13.00	12.00	12.00
1248	NASDAQ	KEQU	Tue, Apr 18, 2000	11.00	11.00	11.00	11.00
1247	NASDAQ	KEQU	Thu, Apr 13, 2000	11.63	12.25	11.63	12.25
1246	NASDAQ	KEQU	Wed, Apr 12, 2000	11.88	12.25	11.63	11.63
1245	NASDAQ	KEQU	Tue, Apr 11, 2000	12.00	12.13	12.00	12.13
1244	NASDAQ	KEQU	Mon, Apr 10, 2000	12.00	12.13	12.00	12.13
1243	NASDAQ	KEQU	Fri, Apr 7, 2000	12.00	12.00	12.00	12.00
1242	NASDAQ	KEQU	Thu, Apr 6, 2000	12.13	12.13	12.13	12.13
1241	NASDAQ	KEQU	Wed, Apr 5, 2000	12.13	12.13	12.13	12.13
1240	NASDAQ	KEQU	Tue, Apr 4, 2000	12.13	13.00	12.13	12.13
1239	NASDAQ	KEQU	Mon, Apr 3, 2000	13.44	13.44	12.38	12.38
1238	NASDAQ	KEQU	Fri, Mar 31, 2000	13.44	13.44	12.88	13.44
1237	NASDAQ	KEQU	Thu, Mar 30, 2000	13.13	13.44	12.44	13.13
1236	NASDAQ	KEQU	Wed, Mar 29, 2000	11.50	12.25	11.50	12.00
1235	NASDAQ	KEQU	Tue, Mar 28, 2000	11.25	11.25	11.25	11.25
1234	NASDAQ	KEQU	Mon, Mar 27, 2000	11.25	11.25	11.25	11.25
1233	NASDAQ	KEQU	Fri, Mar 24, 2000	11.13	11.13	11.13	11.13
1232	NASDAQ	KEQU	Tue, Mar 21, 2000	10.88	11.13	10.88	11.13
1231	NASDAQ	KEQU	Fri, Mar 17, 2000	10.75	10.75	10.63	10.75
1230	NASDAQ	KEQU	Thu, Mar 16, 2000	10.38	10.38	10.38	10.38
1229	NASDAQ	KEQU	Tue, Mar 14, 2000	10.88	10.88	10.50	10.50
1228	NASDAQ	KEQU	Mon, Mar 13, 2000	10.63	10.63	10.50	10.50
1227	NASDAQ	KEQU	Fri, Mar 10, 2000	10.63	10.63	10.63	10.63
1226	NASDAQ	KEQU	Thu, Mar 9, 2000	10.38	10.63	10.38	10.63
1225	NASDAQ	KEQU	Tue, Mar 7, 2000	10.38	10.38	10.25	10.25
1224	NASDAQ	KEQU	Thu, Mar 2, 2000	10.75	10.75	10.25	10.25
1223	NASDAQ	KEQU	Wed, Mar 1, 2000	10.63	10.75	10.44	10.75
1222	NASDAQ	KEQU	Tue, Feb 29, 2000	10.19	10.63	10.19	10.63
1221	NASDAQ	KEQU	Fri, Feb 25, 2000	10.00	10.03	10.00	10.03
1220	NASDAQ	KEQU	Thu, Feb 24, 2000	10.13	10.13	10.13	10.13
1219	NASDAQ	KEQU	Wed, Feb 23, 2000	10.44	10.44	10.13	10.13
1218	NASDAQ	KEQU	Tue, Feb 22, 2000	10.44	10.44	10.44	10.44
1217	NASDAQ	KEQU	Fri, Feb 18, 2000	10.63	10.63	10.63	10.63
1216	NASDAQ	KEQU	Wed, Feb 16, 2000	10.38	10.75	10.38	10.75
1215	NASDAQ	KEQU	Tue, Feb 15, 2000	10.13	10.75	10.13	10.13
1214	NASDAQ	KEQU	Mon, Feb 14, 2000	10.38	10.38	10.13	10.13
1213	NASDAQ	KEQU	Thu, Feb 10, 2000	10.38	10.38	10.38	10.38
1212	NASDAQ	KEQU	Wed, Feb 9, 2000	10.13	10.13	10.13	10.13
1211	NASDAQ	KEQU	Mon, Feb 7, 2000	10.13	10.13	10.13	10.13
1210	NASDAQ	KEQU	Fri, Feb 4, 2000	10.63	10.63	10.50	10.50
1209	NASDAQ	KEQU	Thu, Feb 3, 2000	11.00	11.00	10.38	10.63
1208	NASDAQ	KEQU	Wed, Feb 2, 2000	10.50	10.50	10.50	10.50
1207	NASDAQ	KEQU	Tue, Feb 1, 2000	10.13	10.25	10.13	10.25
1206	NASDAQ	KEQU	Mon, Jan 31, 2000	10.13	10.13	10.13	10.13
1205	NASDAQ	KEQU	Fri, Jan 28, 2000	10.13	10.13	10.13	10.13
1204	NASDAQ	KEQU	Wed, Jan 26, 2000	10.13	10.13	10.13	10.13
1203	NASDAQ	KEQU	Tue, Jan 25, 2000	11.00	11.00	10.13	10.13
1202	NASDAQ	KEQU	Thu, Jan 20, 2000	10.50	11.13	10.50	10.88
1201	NASDAQ	KEQU	Wed, Jan 19, 2000	10.25	10.50	10.25	10.50
1200	NASDAQ	KEQU	Fri, Jan 14, 2000	10.13	10.13	10.13	10.13
1199	NASDAQ	KEQU	Thu, Jan 13, 2000	10.13	10.25	10.13	10.25
1198	NASDAQ	KEQU	Wed, Jan 12, 2000	10.19	10.19	10.13	10.13
1197	NASDAQ	KEQU	Tue, Jan 11, 2000	10.25	10.25	10.00	10.00
1196	NASDAQ	KEQU	Fri, Jan 7, 2000	10.25	10.25	10.25	10.25
1195	NASDAQ	KEQU	Wed, Jan 5, 2000	10.25	10.25	10.00	10.00
1194	NASDAQ	KEQU	Thu, Dec 30, 1999	10.25	10.25	10.25	10.25
1193	NASDAQ	KEQU	Wed, Dec 29, 1999	10.25	10.25	10.25	10.25
1192	NASDAQ	KEQU	Wed, Dec 22, 1999	10.38	10.38	10.00	10.25
1191	NASDAQ	KEQU	Fri, Dec 17, 1999	10.38	10.38	10.38	10.38
1190	NASDAQ	KEQU	Wed, Dec 15, 1999	10.44	10.75	10.44	10.75
1189	NASDAQ	KEQU	Mon, Dec 13, 1999	10.75	10.75	10.75	10.75
1188	NASDAQ	KEQU	Fri, Dec 10, 1999	10.63	10.63	10.38	10.50
1187	NASDAQ	KEQU	Thu, Dec 9, 1999	10.50	10.50	10.50	10.50
1186	NASDAQ	KEQU	Mon, Dec 6, 1999	10.25	10.25	10.25	10.25
1185	NASDAQ	KEQU	Fri, Dec 3, 1999	10.13	10.25	10.13	10.25
1184	NASDAQ	KEQU	Tue, Nov 30, 1999	10.25	10.25	10.00	10.13
1183	NASDAQ	KEQU	Mon, Nov 29, 1999	10.13	10.13	10.13	10.13
1182	NASDAQ	KEQU	Wed, Nov 24, 1999	10.13	10.13	10.13	10.13
1181	NASDAQ	KEQU	Tue, Nov 23, 1999	10.13	10.13	10.13	10.13
1180	NASDAQ	KEQU	Fri, Nov 19, 1999	10.25	10.25	10.19	10.25
1179	NASDAQ	KEQU	Tue, Nov 16, 1999	10.13	10.19	10.13	10.19
1178	NASDAQ	KEQU	Mon, Nov 15, 1999	10.44	10.88	10.44	10.44
1177	NASDAQ	KEQU	Fri, Nov 12, 1999	10.19	10.19	10.13	10.13
1176	NASDAQ	KEQU	Thu, Nov 11, 1999	10.13	10.13	10.13	10.13
1175	NASDAQ	KEQU	Tue, Nov 9, 1999	10.50	10.50	10.06	10.13
1174	NASDAQ	KEQU	Mon, Nov 8, 1999	10.50	10.50	10.50	10.50
1173	NASDAQ	KEQU	Wed, Nov 3, 1999	10.63	10.63	10.63	10.63
1172	NASDAQ	KEQU	Tue, Nov 2, 1999	11.63	11.88	11.25	11.25
1171	NASDAQ	KEQU	Mon, Nov 1, 1999	11.50	11.50	11.50	11.50
1170	NASDAQ	KEQU	Wed, Oct 27, 1999	11.50	11.50	11.38	11.38
1169	NASDAQ	KEQU	Tue, Oct 26, 1999	11.50	11.63	11.50	11.63
1168	NASDAQ	KEQU	Mon, Oct 25, 1999	11.41	11.75	11.41	11.50
1167	NASDAQ	KEQU	Fri, Oct 22, 1999	11.19	11.50	11.19	11.19
1166	NASDAQ	KEQU	Thu, Oct 21, 1999	10.25	11.44	10.25	11.44
1165	NASDAQ	KEQU	Wed, Oct 20, 1999	10.13	10.13	10.13	10.13
1164	NASDAQ	KEQU	Mon, Oct 18, 1999	10.13	10.13	10.13	10.13
1163	NASDAQ	KEQU	Fri, Oct 15, 1999	10.25	10.25	10.13	10.13
1162	NASDAQ	KEQU	Thu, Oct 14, 1999	10.13	10.13	10.13	10.13
1161	NASDAQ	KEQU	Wed, Oct 13, 1999	10.19	10.25	10.19	10.25
1160	NASDAQ	KEQU	Tue, Oct 12, 1999	10.19	10.19	10.19	10.19
1159	NASDAQ	KEQU	Thu, Oct 7, 1999	10.13	10.13	10.13	10.13
1158	NASDAQ	KEQU	Wed, Oct 6, 1999	10.13	10.13	10.13	10.13
1157	NASDAQ	KEQU	Tue, Oct 5, 1999	10.13	10.13	10.13	10.13
1156	NASDAQ	KEQU	Mon, Oct 4, 1999	10.13	10.13	10.13	10.13
1155	NASDAQ	KEQU	Fri, Oct 1, 1999	10.13	10.13	10.13	10.13
1154	NASDAQ	KEQU	Thu, Sep 30, 1999	10.13	10.13	10.13	10.13
1153	NASDAQ	KEQU	Wed, Sep 29, 1999	10.13	10.13	10.13	10.13
1152	NASDAQ	KEQU	Tue, Sep 28, 1999	10.13	10.13	10.13	10.13
1151	NASDAQ	KEQU	Fri, Sep 24, 1999	10.25	10.25	10.13	10.13
1150	NASDAQ	KEQU	Thu, Sep 23, 1999	10.31	10.50	10.31	10.50
1149	NASDAQ	KEQU	Wed, Sep 22, 1999	10.13	10.13	10.13	10.13
1148	NASDAQ	KEQU	Mon, Sep 20, 1999	10.13	10.13	10.13	10.13
1147	NASDAQ	KEQU	Fri, Sep 17, 1999	10.13	10.25	10.13	10.25
1146	NASDAQ	KEQU	Wed, Sep 15, 1999	9.88	9.88	9.88	9.88
1145	NASDAQ	KEQU	Tue, Sep 14, 1999	10.00	10.00	9.88	9.88
1144	NASDAQ	KEQU	Mon, Sep 13, 1999	9.75	10.00	9.75	10.00
1143	NASDAQ	KEQU	Fri, Sep 10, 1999	9.88	9.88	9.75	9.75
1142	NASDAQ	KEQU	Wed, Sep 8, 1999	9.75	9.75	9.25	9.50
1141	NASDAQ	KEQU	Tue, Sep 7, 1999	9.75	10.00	9.75	9.88
1140	NASDAQ	KEQU	Fri, Sep 3, 1999	9.88	10.00	9.88	10.00
1139	NASDAQ	KEQU	Thu, Sep 2, 1999	10.00	10.00	9.94	9.94
1138	NASDAQ	KEQU	Tue, Aug 31, 1999	10.25	10.38	10.25	10.38
1137	NASDAQ	KEQU	Mon, Aug 30, 1999	10.38	10.38	10.25	10.25
1136	NASDAQ	KEQU	Fri, Aug 27, 1999	10.25	10.25	10.25	10.25
1135	NASDAQ	KEQU	Thu, Aug 26, 1999	10.25	10.38	10.25	10.38
1134	NASDAQ	KEQU	Wed, Aug 25, 1999	10.38	10.38	10.13	10.38
1133	NASDAQ	KEQU	Tue, Aug 24, 1999	10.38	10.38	10.38	10.38
1132	NASDAQ	KEQU	Mon, Aug 23, 1999	10.31	10.31	10.31	10.31
1131	NASDAQ	KEQU	Thu, Aug 19, 1999	10.31	10.31	10.31	10.31
1130	NASDAQ	KEQU	Wed, Aug 18, 1999	10.44	10.44	10.25	10.25
1129	NASDAQ	KEQU	Tue, Aug 17, 1999	10.13	10.13	10.13	10.13
1128	NASDAQ	KEQU	Mon, Aug 16, 1999	10.38	10.63	10.38	10.63
1127	NASDAQ	KEQU	Fri, Aug 13, 1999	10.00	10.00	10.00	10.00
1126	NASDAQ	KEQU	Thu, Aug 12, 1999	10.25	10.25	10.00	10.00
1125	NASDAQ	KEQU	Wed, Aug 11, 1999	10.00	10.00	9.75	9.75
1124	NASDAQ	KEQU	Tue, Aug 10, 1999	10.38	10.38	10.38	10.38
1123	NASDAQ	KEQU	Fri, Aug 6, 1999	10.00	10.25	10.00	10.13
1122	NASDAQ	KEQU	Wed, Aug 4, 1999	10.00	10.00	10.00	10.00
1121	NASDAQ	KEQU	Tue, Aug 3, 1999	10.88	10.88	9.94	9.94
1120	NASDAQ	KEQU	Tue, Jul 27, 1999	10.25	10.63	10.25	10.63
1119	NASDAQ	KEQU	Mon, Jul 26, 1999	10.13	10.44	10.13	10.25
1118	NASDAQ	KEQU	Fri, Jul 23, 1999	9.88	9.88	9.88	9.88
1117	NASDAQ	KEQU	Thu, Jul 22, 1999	10.25	10.25	9.75	9.75
1116	NASDAQ	KEQU	Wed, Jul 21, 1999	10.00	10.00	10.00	10.00
1115	NASDAQ	KEQU	Tue, Jul 20, 1999	9.88	9.88	9.75	9.88
1114	NASDAQ	KEQU	Mon, Jul 19, 1999	10.00	10.13	10.00	10.13
1113	NASDAQ	KEQU	Fri, Jul 16, 1999	10.00	10.25	9.50	9.88
1112	NASDAQ	KEQU	Thu, Jul 15, 1999	10.00	10.00	10.00	10.00
1111	NASDAQ	KEQU	Wed, Jul 14, 1999	10.25	10.25	10.13	10.13
1110	NASDAQ	KEQU	Tue, Jul 13, 1999	10.25	10.25	10.25	10.25
1109	NASDAQ	KEQU	Fri, Jul 9, 1999	10.38	10.38	10.38	10.38
1108	NASDAQ	KEQU	Thu, Jul 8, 1999	10.50	10.50	10.50	10.50
1107	NASDAQ	KEQU	Wed, Jul 7, 1999	10.38	10.38	10.13	10.13
1106	NASDAQ	KEQU	Fri, Jul 2, 1999	10.38	10.38	10.38	10.38
1105	NASDAQ	KEQU	Thu, Jul 1, 1999	10.38	10.50	10.38	10.38
1104	NASDAQ	KEQU	Tue, Jun 29, 1999	10.50	10.50	10.38	10.50
1103	NASDAQ	KEQU	Fri, Jun 25, 1999	10.13	10.13	10.13	10.13
1102	NASDAQ	KEQU	Thu, Jun 24, 1999	10.38	10.38	10.38	10.38
1101	NASDAQ	KEQU	Wed, Jun 23, 1999	10.38	10.38	10.38	10.38
1100	NASDAQ	KEQU	Tue, Jun 22, 1999	10.38	10.38	10.38	10.38
1099	NASDAQ	KEQU	Mon, Jun 21, 1999	10.31	10.38	10.13	10.25
1098	NASDAQ	KEQU	Fri, Jun 18, 1999	10.44	10.44	10.25	10.25
1097	NASDAQ	KEQU	Wed, Jun 16, 1999	10.25	10.25	10.25	10.25
1096	NASDAQ	KEQU	Tue, Jun 15, 1999	11.13	11.13	11.13	11.13
1095	NASDAQ	KEQU	Fri, Jun 11, 1999	10.25	10.25	10.25	10.25
1094	NASDAQ	KEQU	Wed, Jun 9, 1999	10.50	10.50	10.19	10.19
1093	NASDAQ	KEQU	Tue, Jun 8, 1999	10.25	10.31	10.13	10.19
1092	NASDAQ	KEQU	Mon, Jun 7, 1999	10.00	11.50	10.00	10.13
1091	NASDAQ	KEQU	Fri, Jun 4, 1999	9.75	10.00	9.75	10.00
1090	NASDAQ	KEQU	Thu, Jun 3, 1999	9.63	10.75	9.50	9.69
1089	NASDAQ	KEQU	Fri, May 28, 1999	9.50	9.63	9.50	9.50
1088	NASDAQ	KEQU	Wed, May 26, 1999	9.50	9.50	9.50	9.50
1087	NASDAQ	KEQU	Tue, May 25, 1999	9.38	9.38	9.38	9.38
1086	NASDAQ	KEQU	Mon, May 24, 1999	9.38	9.38	9.38	9.38
1085	NASDAQ	KEQU	Fri, May 21, 1999	9.38	9.38	9.38	9.38
1084	NASDAQ	KEQU	Mon, May 17, 1999	10.00	10.00	10.00	10.00
1083	NASDAQ	KEQU	Tue, May 11, 1999	10.00	10.00	10.00	10.00
1082	NASDAQ	KEQU	Mon, May 3, 1999	10.00	10.00	10.00	10.00
1081	NASDAQ	KEQU	Thu, Apr 29, 1999	10.13	10.13	10.13	10.13
1080	NASDAQ	KEQU	Wed, Apr 28, 1999	10.00	10.13	10.00	10.13
1079	NASDAQ	KEQU	Tue, Apr 27, 1999	9.63	9.88	9.63	9.88
1078	NASDAQ	KEQU	Mon, Apr 26, 1999	9.25	9.63	9.25	9.63
1077	NASDAQ	KEQU	Fri, Apr 23, 1999	9.25	9.25	9.25	9.25
1076	NASDAQ	KEQU	Thu, Apr 22, 1999	9.38	9.63	9.25	9.25
1075	NASDAQ	KEQU	Wed, Apr 21, 1999	9.25	9.25	9.25	9.25
1074	NASDAQ	KEQU	Tue, Apr 20, 1999	9.63	9.63	9.25	9.25
1073	NASDAQ	KEQU	Mon, Apr 19, 1999	9.25	9.25	9.25	9.25
1072	NASDAQ	KEQU	Thu, Apr 15, 1999	9.25	9.25	9.25	9.25
1071	NASDAQ	KEQU	Wed, Apr 14, 1999	9.25	9.25	9.25	9.25
1070	NASDAQ	KEQU	Tue, Apr 13, 1999	9.63	9.63	9.25	9.25
1069	NASDAQ	KEQU	Fri, Apr 9, 1999	9.19	9.19	9.19	9.19
1068	NASDAQ	KEQU	Thu, Apr 8, 1999	9.19	9.31	9.19	9.28
1067	NASDAQ	KEQU	Wed, Apr 7, 1999	9.00	9.00	9.00	9.00
1066	NASDAQ	KEQU	Tue, Apr 6, 1999	9.38	9.38	9.00	9.00
1065	NASDAQ	KEQU	Mon, Apr 5, 1999	9.75	9.75	9.00	9.13
1064	NASDAQ	KEQU	Thu, Apr 1, 1999	9.69	9.75	9.44	9.44
1063	NASDAQ	KEQU	Wed, Mar 31, 1999	9.69	9.69	9.69	9.69
1062	NASDAQ	KEQU	Tue, Mar 30, 1999	9.75	9.75	9.75	9.75
1061	NASDAQ	KEQU	Mon, Mar 29, 1999	9.69	9.69	9.69	9.69
1060	NASDAQ	KEQU	Tue, Mar 23, 1999	9.75	9.75	9.75	9.75
1059	NASDAQ	KEQU	Mon, Mar 22, 1999	9.69	9.69	9.69	9.69
1058	NASDAQ	KEQU	Fri, Mar 19, 1999	9.88	9.88	9.63	9.75
1057	NASDAQ	KEQU	Thu, Mar 18, 1999	9.69	9.69	9.69	9.69
1056	NASDAQ	KEQU	Wed, Mar 17, 1999	9.69	9.75	9.69	9.69
1055	NASDAQ	KEQU	Tue, Mar 9, 1999	9.63	9.88	9.63	9.75
1054	NASDAQ	KEQU	Mon, Mar 8, 1999	9.63	9.63	9.63	9.63
1053	NASDAQ	KEQU	Thu, Mar 4, 1999	9.63	9.63	9.63	9.63
1052	NASDAQ	KEQU	Wed, Mar 3, 1999	9.88	9.88	9.88	9.88
1051	NASDAQ	KEQU	Tue, Mar 2, 1999	10.00	10.00	9.63	9.63
1050	NASDAQ	KEQU	Mon, Mar 1, 1999	10.13	10.13	10.13	10.13
1049	NASDAQ	KEQU	Fri, Feb 26, 1999	9.75	9.75	9.50	9.50
1048	NASDAQ	KEQU	Wed, Feb 24, 1999	9.91	10.00	9.75	10.00
1047	NASDAQ	KEQU	Tue, Feb 23, 1999	9.88	10.00	9.88	9.88
1046	NASDAQ	KEQU	Fri, Feb 19, 1999	9.88	9.88	9.88	9.88
1045	NASDAQ	KEQU	Thu, Feb 18, 1999	10.13	10.13	10.00	10.00
1044	NASDAQ	KEQU	Wed, Feb 17, 1999	10.25	10.25	10.13	10.13
1043	NASDAQ	KEQU	Tue, Feb 16, 1999	10.75	11.13	10.38	10.38
1042	NASDAQ	KEQU	Thu, Feb 11, 1999	11.13	11.13	10.75	10.75
1041	NASDAQ	KEQU	Thu, Feb 4, 1999	11.13	11.13	11.13	11.13
1040	NASDAQ	KEQU	Wed, Feb 3, 1999	11.13	11.13	11.13	11.13
1039	NASDAQ	KEQU	Tue, Feb 2, 1999	11.13	11.13	11.13	11.13
1038	NASDAQ	KEQU	Mon, Feb 1, 1999	11.13	11.13	11.13	11.13
1037	NASDAQ	KEQU	Fri, Jan 29, 1999	11.13	11.38	11.13	11.38
1036	NASDAQ	KEQU	Thu, Jan 28, 1999	11.25	11.25	11.25	11.25
1035	NASDAQ	KEQU	Wed, Jan 27, 1999	11.25	11.25	11.25	11.25
1034	NASDAQ	KEQU	Tue, Jan 26, 1999	11.38	11.38	11.38	11.38
1033	NASDAQ	KEQU	Mon, Jan 25, 1999	11.38	11.38	11.38	11.38
1032	NASDAQ	KEQU	Wed, Jan 20, 1999	11.63	11.75	11.63	11.63
1031	NASDAQ	KEQU	Tue, Jan 19, 1999	11.63	11.63	11.63	11.63
1030	NASDAQ	KEQU	Fri, Jan 15, 1999	11.88	12.00	11.56	11.56
1029	NASDAQ	KEQU	Tue, Jan 12, 1999	11.63	11.63	11.63	11.63
1028	NASDAQ	KEQU	Mon, Jan 11, 1999	11.75	11.75	11.63	11.63
1027	NASDAQ	KEQU	Fri, Jan 8, 1999	11.63	11.69	11.63	11.69
1026	NASDAQ	KEQU	Thu, Jan 7, 1999	11.50	11.75	11.50	11.75
1025	NASDAQ	KEQU	Wed, Jan 6, 1999	11.25	11.75	11.25	11.50
1024	NASDAQ	KEQU	Tue, Jan 5, 1999	11.13	11.25	11.13	11.25
1023	NASDAQ	KEQU	Mon, Jan 4, 1999	11.13	11.13	11.13	11.13
1022	NASDAQ	KEQU	Thu, Dec 31, 1998	11.13	11.13	11.00	11.13
1021	NASDAQ	KEQU	Wed, Dec 30, 1998	11.00	11.13	11.00	11.00
1020	NASDAQ	KEQU	Tue, Dec 29, 1998	10.69	11.00	10.69	11.00
1019	NASDAQ	KEQU	Mon, Dec 28, 1998	10.50	10.75	10.50	10.75
1018	NASDAQ	KEQU	Thu, Dec 24, 1998	10.75	10.88	10.50	10.88
1017	NASDAQ	KEQU	Wed, Dec 16, 1998	10.69	10.69	10.69	10.69
1016	NASDAQ	KEQU	Tue, Dec 15, 1998	10.63	10.63	10.63	10.63
1015	NASDAQ	KEQU	Mon, Dec 14, 1998	10.63	10.63	10.63	10.63
1014	NASDAQ	KEQU	Mon, Dec 7, 1998	11.00	11.00	11.00	11.00
1013	NASDAQ	KEQU	Fri, Dec 4, 1998	11.00	11.00	11.00	11.00
1012	NASDAQ	KEQU	Wed, Dec 2, 1998	10.50	11.00	10.50	11.00
1011	NASDAQ	KEQU	Tue, Nov 24, 1998	11.13	11.13	11.13	11.13
1010	NASDAQ	KEQU	Fri, Nov 20, 1998	10.50	11.25	10.50	11.25
1009	NASDAQ	KEQU	Wed, Nov 18, 1998	10.50	10.50	10.50	10.50
1008	NASDAQ	KEQU	Mon, Nov 16, 1998	12.00	12.00	10.00	10.50
1007	NASDAQ	KEQU	Fri, Nov 13, 1998	12.00	12.00	12.00	12.00
1006	NASDAQ	KEQU	Thu, Nov 12, 1998	12.13	12.13	12.00	12.00
1005	NASDAQ	KEQU	Wed, Nov 11, 1998	12.50	12.50	12.50	12.50
1004	NASDAQ	KEQU	Tue, Nov 10, 1998	12.50	12.50	12.50	12.50
1003	NASDAQ	KEQU	Mon, Nov 9, 1998	12.94	12.94	12.50	12.50
1002	NASDAQ	KEQU	Fri, Nov 6, 1998	13.00	13.00	13.00	13.00
1001	NASDAQ	KEQU	Thu, Nov 5, 1998	12.50	12.50	12.50	12.50
1000	NASDAQ	KEQU	Wed, Nov 4, 1998	13.00	13.00	13.00	13.00
999	NASDAQ	KEQU	Tue, Nov 3, 1998	12.50	12.50	12.50	12.50
998	NASDAQ	KEQU	Mon, Nov 2, 1998	12.75	13.25	12.75	13.00
997	NASDAQ	KEQU	Fri, Oct 30, 1998	12.75	12.75	12.75	12.75
996	NASDAQ	KEQU	Wed, Oct 28, 1998	12.00	12.00	12.00	12.00
995	NASDAQ	KEQU	Mon, Oct 26, 1998	12.00	12.00	12.00	12.00
994	NASDAQ	KEQU	Fri, Oct 23, 1998	12.38	12.38	12.00	12.06
993	NASDAQ	KEQU	Thu, Oct 22, 1998	12.00	12.00	12.00	12.00
992	NASDAQ	KEQU	Tue, Oct 20, 1998	11.50	11.50	11.50	11.50
991	NASDAQ	KEQU	Mon, Oct 19, 1998	11.38	11.38	11.38	11.38
990	NASDAQ	KEQU	Fri, Oct 16, 1998	10.63	10.63	10.13	10.13
989	NASDAQ	KEQU	Thu, Oct 15, 1998	10.50	10.50	10.50	10.50
988	NASDAQ	KEQU	Thu, Oct 8, 1998	9.81	10.63	9.75	10.63
987	NASDAQ	KEQU	Mon, Oct 5, 1998	10.75	10.75	10.63	10.63
986	NASDAQ	KEQU	Fri, Oct 2, 1998	11.25	11.50	11.25	11.50
985	NASDAQ	KEQU	Tue, Sep 29, 1998	12.25	12.25	12.25	12.25
984	NASDAQ	KEQU	Fri, Sep 25, 1998	12.00	12.38	11.50	11.50
983	NASDAQ	KEQU	Thu, Sep 24, 1998	10.75	11.00	10.75	11.00
982	NASDAQ	KEQU	Wed, Sep 23, 1998	10.56	10.56	10.56	10.56
981	NASDAQ	KEQU	Tue, Sep 22, 1998	10.00	10.56	10.00	10.56
980	NASDAQ	KEQU	Thu, Sep 17, 1998	10.63	10.63	10.63	10.63
979	NASDAQ	KEQU	Wed, Sep 16, 1998	10.00	10.63	10.00	10.63
978	NASDAQ	KEQU	Mon, Sep 14, 1998	9.81	9.81	9.81	9.81
977	NASDAQ	KEQU	Thu, Sep 10, 1998	10.00	10.00	9.88	9.88
976	NASDAQ	KEQU	Tue, Sep 8, 1998	9.81	10.50	9.81	10.44
975	NASDAQ	KEQU	Fri, Sep 4, 1998	10.00	10.00	9.81	9.81
974	NASDAQ	KEQU	Thu, Sep 3, 1998	10.13	10.13	9.88	9.88
973	NASDAQ	KEQU	Mon, Aug 31, 1998	11.13	11.38	9.50	9.50
972	NASDAQ	KEQU	Fri, Aug 28, 1998	11.13	11.13	11.00	11.13
971	NASDAQ	KEQU	Wed, Aug 26, 1998	12.19	12.19	12.00	12.00
970	NASDAQ	KEQU	Mon, Aug 24, 1998	12.50	13.00	12.00	12.00
969	NASDAQ	KEQU	Fri, Aug 21, 1998	12.50	12.50	12.25	12.25
968	NASDAQ	KEQU	Thu, Aug 20, 1998	12.63	13.00	12.63	13.00
967	NASDAQ	KEQU	Tue, Aug 18, 1998	12.25	13.00	12.25	12.75
966	NASDAQ	KEQU	Mon, Aug 17, 1998	12.50	12.50	12.50	12.50
965	NASDAQ	KEQU	Fri, Aug 14, 1998	12.13	12.13	12.13	12.13
964	NASDAQ	KEQU	Thu, Aug 13, 1998	12.50	12.50	12.13	12.13
963	NASDAQ	KEQU	Wed, Aug 12, 1998	12.50	12.50	12.13	12.13
962	NASDAQ	KEQU	Mon, Aug 10, 1998	12.00	12.50	12.00	12.50
961	NASDAQ	KEQU	Fri, Aug 7, 1998	11.50	11.50	11.50	11.50
960	NASDAQ	KEQU	Thu, Aug 6, 1998	11.00	11.13	11.00	11.13
959	NASDAQ	KEQU	Wed, Aug 5, 1998	10.75	11.75	10.75	11.75
958	NASDAQ	KEQU	Tue, Aug 4, 1998	12.00	12.00	12.00	12.00
957	NASDAQ	KEQU	Mon, Aug 3, 1998	11.50	11.50	11.38	11.38
956	NASDAQ	KEQU	Fri, Jul 31, 1998	11.75	11.75	11.44	11.44
955	NASDAQ	KEQU	Thu, Jul 30, 1998	11.88	12.00	11.88	12.00
954	NASDAQ	KEQU	Wed, Jul 29, 1998	12.63	12.63	12.00	12.00
953	NASDAQ	KEQU	Tue, Jul 28, 1998	12.63	12.63	12.63	12.63
952	NASDAQ	KEQU	Mon, Jul 27, 1998	13.25	13.25	12.75	12.75
951	NASDAQ	KEQU	Thu, Jul 23, 1998	13.50	13.50	13.25	13.25
950	NASDAQ	KEQU	Wed, Jul 22, 1998	13.75	13.88	13.75	13.88
949	NASDAQ	KEQU	Mon, Jul 20, 1998	13.75	13.88	13.75	13.88
948	NASDAQ	KEQU	Thu, Jul 16, 1998	13.75	14.13	13.75	13.75
947	NASDAQ	KEQU	Wed, Jul 15, 1998	13.75	14.00	13.75	14.00
946	NASDAQ	KEQU	Tue, Jul 14, 1998	13.00	14.00	13.00	14.00
945	NASDAQ	KEQU	Thu, Jul 9, 1998	14.00	14.00	13.00	13.00
944	NASDAQ	KEQU	Wed, Jul 8, 1998	11.81	13.75	11.81	13.75
943	NASDAQ	KEQU	Tue, Jul 7, 1998	12.00	12.00	11.81	11.81
942	NASDAQ	KEQU	Thu, Jul 2, 1998	11.69	11.69	11.69	11.69
941	NASDAQ	KEQU	Wed, Jul 1, 1998	11.25	11.63	11.25	11.63
940	NASDAQ	KEQU	Tue, Jun 30, 1998	11.25	11.25	11.25	11.25
939	NASDAQ	KEQU	Mon, Jun 29, 1998	11.63	11.81	11.25	11.25
938	NASDAQ	KEQU	Fri, Jun 26, 1998	11.69	12.00	11.69	12.00
937	NASDAQ	KEQU	Wed, Jun 24, 1998	11.94	11.94	11.94	11.94
936	NASDAQ	KEQU	Tue, Jun 23, 1998	11.88	12.00	11.88	12.00
935	NASDAQ	KEQU	Mon, Jun 22, 1998	11.88	11.88	11.13	11.63
934	NASDAQ	KEQU	Fri, Jun 19, 1998	11.25	11.38	11.25	11.38
933	NASDAQ	KEQU	Wed, Jun 17, 1998	10.50	11.50	10.50	11.50
932	NASDAQ	KEQU	Tue, Jun 16, 1998	10.75	11.00	10.50	10.50
931	NASDAQ	KEQU	Mon, Jun 15, 1998	10.25	10.25	10.25	10.25
930	NASDAQ	KEQU	Fri, Jun 12, 1998	11.13	12.50	10.00	11.38
929	NASDAQ	KEQU	Thu, Jun 11, 1998	11.88	11.88	11.50	11.50
928	NASDAQ	KEQU	Wed, Jun 10, 1998	12.38	12.38	12.00	12.00
927	NASDAQ	KEQU	Tue, Jun 9, 1998	13.19	13.38	12.50	12.50
926	NASDAQ	KEQU	Mon, Jun 8, 1998	12.50	13.38	12.38	13.00
925	NASDAQ	KEQU	Fri, Jun 5, 1998	11.75	13.50	11.75	12.50
924	NASDAQ	KEQU	Thu, Jun 4, 1998	13.88	13.88	11.63	12.00
923	NASDAQ	KEQU	Wed, Jun 3, 1998	11.00	14.50	11.00	13.19
922	NASDAQ	KEQU	Tue, Jun 2, 1998	10.38	11.00	9.75	11.00
921	NASDAQ	KEQU	Mon, Jun 1, 1998	9.75	9.75	9.75	9.75
920	NASDAQ	KEQU	Fri, May 29, 1998	10.13	10.13	9.75	9.75
919	NASDAQ	KEQU	Thu, May 28, 1998	9.88	10.75	9.88	10.75
918	NASDAQ	KEQU	Wed, May 27, 1998	9.75	9.75	9.75	9.75
917	NASDAQ	KEQU	Tue, May 26, 1998	11.00	11.00	10.75	10.75
916	NASDAQ	KEQU	Fri, May 22, 1998	10.94	10.94	10.50	10.94
915	NASDAQ	KEQU	Thu, May 21, 1998	10.63	10.63	10.50	10.50
914	NASDAQ	KEQU	Wed, May 20, 1998	11.00	11.00	11.00	11.00
913	NASDAQ	KEQU	Tue, May 19, 1998	11.13	11.13	11.00	11.13
912	NASDAQ	KEQU	Mon, May 18, 1998	11.25	11.25	11.25	11.25
911	NASDAQ	KEQU	Fri, May 15, 1998	11.38	11.50	11.25	11.25
910	NASDAQ	KEQU	Thu, May 14, 1998	11.63	11.63	11.00	11.50
909	NASDAQ	KEQU	Wed, May 13, 1998	11.75	11.75	11.75	11.75
908	NASDAQ	KEQU	Tue, May 12, 1998	11.75	11.75	11.75	11.75
907	NASDAQ	KEQU	Mon, May 11, 1998	12.00	12.00	12.00	12.00
906	NASDAQ	KEQU	Fri, May 8, 1998	11.88	12.00	11.88	12.00
905	NASDAQ	KEQU	Thu, May 7, 1998	12.50	12.50	12.00	12.00
904	NASDAQ	KEQU	Wed, May 6, 1998	11.63	12.50	11.63	12.50
903	NASDAQ	KEQU	Tue, May 5, 1998	12.63	12.63	11.75	11.75
902	NASDAQ	KEQU	Fri, May 1, 1998	11.63	12.25	11.63	11.63
901	NASDAQ	KEQU	Thu, Apr 30, 1998	12.63	12.63	12.63	12.63
900	NASDAQ	KEQU	Tue, Apr 28, 1998	11.50	12.50	11.50	12.50
899	NASDAQ	KEQU	Mon, Apr 27, 1998	12.13	12.88	11.75	12.88
898	NASDAQ	KEQU	Fri, Apr 24, 1998	13.00	13.00	12.50	12.75
897	NASDAQ	KEQU	Thu, Apr 23, 1998	12.63	13.00	12.63	13.00
896	NASDAQ	KEQU	Wed, Apr 22, 1998	12.63	12.75	12.63	12.75
895	NASDAQ	KEQU	Tue, Apr 21, 1998	12.75	12.88	12.75	12.88
894	NASDAQ	KEQU	Mon, Apr 20, 1998	12.25	13.25	12.25	13.25
893	NASDAQ	KEQU	Fri, Apr 17, 1998	13.00	13.00	12.75	12.75
892	NASDAQ	KEQU	Thu, Apr 16, 1998	14.25	14.25	14.25	14.25
891	NASDAQ	KEQU	Tue, Apr 14, 1998	12.00	12.75	12.00	12.75
890	NASDAQ	KEQU	Mon, Apr 13, 1998	11.75	12.00	11.75	12.00
889	NASDAQ	KEQU	Thu, Apr 9, 1998	11.88	11.88	11.75	11.75
888	NASDAQ	KEQU	Wed, Apr 8, 1998	11.38	11.69	11.38	11.69
887	NASDAQ	KEQU	Fri, Apr 3, 1998	11.38	11.38	11.38	11.38
886	NASDAQ	KEQU	Thu, Apr 2, 1998	11.38	11.38	11.38	11.38
885	NASDAQ	KEQU	Wed, Apr 1, 1998	11.50	11.50	11.50	11.50
884	NASDAQ	KEQU	Tue, Mar 31, 1998	11.50	11.50	11.50	11.50
883	NASDAQ	KEQU	Mon, Mar 30, 1998	11.38	11.38	11.38	11.38
882	NASDAQ	KEQU	Fri, Mar 27, 1998	11.44	11.50	11.44	11.50
881	NASDAQ	KEQU	Thu, Mar 26, 1998	11.13	11.50	11.13	11.50
880	NASDAQ	KEQU	Wed, Mar 25, 1998	11.25	11.25	11.25	11.25
879	NASDAQ	KEQU	Tue, Mar 24, 1998	11.38	11.38	11.38	11.38
878	NASDAQ	KEQU	Mon, Mar 23, 1998	11.88	11.88	11.13	11.13
877	NASDAQ	KEQU	Fri, Mar 20, 1998	11.00	11.25	11.00	11.25
876	NASDAQ	KEQU	Thu, Mar 19, 1998	11.00	11.00	11.00	11.00
875	NASDAQ	KEQU	Wed, Mar 18, 1998	11.25	11.25	11.25	11.25
874	NASDAQ	KEQU	Mon, Mar 16, 1998	11.25	11.25	11.13	11.13
873	NASDAQ	KEQU	Fri, Mar 13, 1998	11.38	11.38	11.25	11.25
872	NASDAQ	KEQU	Thu, Mar 12, 1998	11.38	11.38	11.38	11.38
871	NASDAQ	KEQU	Wed, Mar 11, 1998	11.50	11.50	11.50	11.50
870	NASDAQ	KEQU	Tue, Mar 10, 1998	11.25	11.75	11.25	11.75
869	NASDAQ	KEQU	Mon, Mar 9, 1998	11.38	11.38	11.38	11.38
868	NASDAQ	KEQU	Fri, Mar 6, 1998	11.69	11.69	11.69	11.69
867	NASDAQ	KEQU	Tue, Mar 3, 1998	11.50	11.75	11.50	11.50
866	NASDAQ	KEQU	Mon, Mar 2, 1998	11.63	11.63	11.63	11.63
865	NASDAQ	KEQU	Fri, Feb 27, 1998	11.63	11.63	11.63	11.63
864	NASDAQ	KEQU	Thu, Feb 26, 1998	11.75	11.75	11.63	11.63
863	NASDAQ	KEQU	Wed, Feb 25, 1998	11.88	12.00	11.75	11.75
862	NASDAQ	KEQU	Tue, Feb 24, 1998	11.75	11.88	11.38	11.38
861	NASDAQ	KEQU	Mon, Feb 23, 1998	11.50	12.00	11.50	11.75
860	NASDAQ	KEQU	Fri, Feb 20, 1998	10.31	10.75	10.31	10.75
859	NASDAQ	KEQU	Thu, Feb 19, 1998	10.25	10.25	10.25	10.25
858	NASDAQ	KEQU	Wed, Feb 18, 1998	10.94	10.94	10.25	10.75
857	NASDAQ	KEQU	Tue, Feb 17, 1998	9.75	11.00	9.75	11.00
856	NASDAQ	KEQU	Fri, Feb 13, 1998	9.75	9.75	9.75	9.75
855	NASDAQ	KEQU	Thu, Feb 12, 1998	10.25	10.25	9.75	9.75
854	NASDAQ	KEQU	Wed, Feb 11, 1998	9.56	9.75	9.56	9.75
853	NASDAQ	KEQU	Tue, Feb 10, 1998	9.50	9.50	9.50	9.50
852	NASDAQ	KEQU	Mon, Feb 9, 1998	9.13	9.63	9.13	9.63
851	NASDAQ	KEQU	Fri, Feb 6, 1998	9.13	9.13	9.13	9.13
850	NASDAQ	KEQU	Thu, Feb 5, 1998	9.50	9.75	9.50	9.63
849	NASDAQ	KEQU	Wed, Feb 4, 1998	10.00	10.00	9.63	9.63
848	NASDAQ	KEQU	Mon, Feb 2, 1998	10.00	11.00	10.00	11.00
847	NASDAQ	KEQU	Fri, Jan 30, 1998	11.00	11.00	9.00	10.50
846	NASDAQ	KEQU	Thu, Jan 29, 1998	10.50	10.50	10.50	10.50
845	NASDAQ	KEQU	Tue, Jan 27, 1998	11.25	11.25	11.25	11.25
844	NASDAQ	KEQU	Mon, Jan 26, 1998	11.00	11.00	11.00	11.00
843	NASDAQ	KEQU	Fri, Jan 23, 1998	11.00	11.25	11.00	11.25
842	NASDAQ	KEQU	Tue, Jan 20, 1998	10.75	10.75	10.75	10.75
841	NASDAQ	KEQU	Fri, Jan 16, 1998	10.50	10.50	10.50	10.50
840	NASDAQ	KEQU	Thu, Jan 15, 1998	10.50	10.56	10.50	10.56
839	NASDAQ	KEQU	Tue, Jan 13, 1998	10.00	11.00	10.00	11.00
838	NASDAQ	KEQU	Mon, Jan 12, 1998	9.75	10.50	9.75	10.50
837	NASDAQ	KEQU	Fri, Jan 9, 1998	10.50	10.50	10.50	10.50
836	NASDAQ	KEQU	Wed, Jan 7, 1998	11.00	11.00	11.00	11.00
835	NASDAQ	KEQU	Tue, Jan 6, 1998	11.00	11.00	11.00	11.00
834	NASDAQ	KEQU	Mon, Jan 5, 1998	11.00	11.00	11.00	11.00
833	NASDAQ	KEQU	Fri, Jan 2, 1998	10.50	10.50	10.50	10.50
832	NASDAQ	KEQU	Wed, Dec 31, 1997	10.00	10.00	10.00	10.00
831	NASDAQ	KEQU	Tue, Dec 30, 1997	10.00	10.00	9.75	9.75
830	NASDAQ	KEQU	Mon, Dec 29, 1997	10.25	10.63	10.25	10.63
829	NASDAQ	KEQU	Thu, Dec 18, 1997	10.75	10.75	10.75	10.75
828	NASDAQ	KEQU	Wed, Dec 17, 1997	10.13	10.25	10.13	10.25
827	NASDAQ	KEQU	Fri, Dec 12, 1997	10.00	10.50	10.00	10.50
826	NASDAQ	KEQU	Thu, Dec 11, 1997	10.50	10.50	10.50	10.50
825	NASDAQ	KEQU	Wed, Dec 10, 1997	10.75	10.75	10.75	10.75
824	NASDAQ	KEQU	Tue, Dec 9, 1997	10.75	10.75	9.75	10.75
823	NASDAQ	KEQU	Mon, Dec 8, 1997	10.88	11.00	10.75	10.94
822	NASDAQ	KEQU	Fri, Dec 5, 1997	11.00	11.00	11.00	11.00
821	NASDAQ	KEQU	Thu, Dec 4, 1997	11.75	11.75	11.75	11.75
820	NASDAQ	KEQU	Tue, Dec 2, 1997	11.75	11.75	11.75	11.75
819	NASDAQ	KEQU	Mon, Dec 1, 1997	11.75	11.75	11.75	11.75
818	NASDAQ	KEQU	Wed, Nov 26, 1997	11.38	11.75	11.38	11.75
817	NASDAQ	KEQU	Tue, Nov 25, 1997	11.38	11.50	11.38	11.50
816	NASDAQ	KEQU	Mon, Nov 24, 1997	11.25	11.38	11.00	11.38
815	NASDAQ	KEQU	Fri, Nov 21, 1997	11.75	11.75	11.75	11.75
814	NASDAQ	KEQU	Wed, Nov 19, 1997	11.63	11.94	11.63	11.94
813	NASDAQ	KEQU	Tue, Nov 18, 1997	11.25	11.75	11.25	11.69
812	NASDAQ	KEQU	Mon, Nov 17, 1997	11.63	11.63	11.63	11.63
811	NASDAQ	KEQU	Fri, Nov 14, 1997	11.75	11.75	10.50	11.50
810	NASDAQ	KEQU	Thu, Nov 13, 1997	11.50	11.50	11.50	11.50
809	NASDAQ	KEQU	Wed, Nov 12, 1997	11.00	11.63	11.00	11.56
808	NASDAQ	KEQU	Tue, Nov 11, 1997	11.00	11.38	11.00	11.38
807	NASDAQ	KEQU	Mon, Nov 10, 1997	11.88	12.75	10.75	10.75
806	NASDAQ	KEQU	Fri, Nov 7, 1997	12.00	12.00	12.00	12.00
805	NASDAQ	KEQU	Thu, Nov 6, 1997	12.38	12.38	12.38	12.38
804	NASDAQ	KEQU	Wed, Nov 5, 1997	12.88	12.88	12.88	12.88
803	NASDAQ	KEQU	Tue, Nov 4, 1997	12.00	12.88	12.00	12.88
802	NASDAQ	KEQU	Mon, Nov 3, 1997	11.75	13.00	11.75	12.25
801	NASDAQ	KEQU	Fri, Oct 31, 1997	12.25	12.25	12.25	12.25
800	NASDAQ	KEQU	Thu, Oct 30, 1997	11.63	12.00	11.50	11.75
799	NASDAQ	KEQU	Wed, Oct 29, 1997	11.50	12.63	11.50	11.63
798	NASDAQ	KEQU	Tue, Oct 28, 1997	12.25	12.50	11.50	12.50
797	NASDAQ	KEQU	Mon, Oct 27, 1997	12.50	12.75	12.50	12.63
796	NASDAQ	KEQU	Fri, Oct 24, 1997	13.00	13.25	12.88	12.88
795	NASDAQ	KEQU	Thu, Oct 23, 1997	13.50	13.50	12.50	13.00
794	NASDAQ	KEQU	Wed, Oct 22, 1997	13.13	13.50	13.00	13.50
793	NASDAQ	KEQU	Tue, Oct 21, 1997	12.63	13.38	12.63	13.38
792	NASDAQ	KEQU	Mon, Oct 20, 1997	12.38	12.63	12.38	12.50
791	NASDAQ	KEQU	Fri, Oct 17, 1997	12.50	12.50	12.38	12.50
790	NASDAQ	KEQU	Thu, Oct 16, 1997	12.50	12.56	12.38	12.50
789	NASDAQ	KEQU	Wed, Oct 15, 1997	12.38	12.50	12.38	12.50
788	NASDAQ	KEQU	Tue, Oct 14, 1997	12.38	12.50	12.38	12.50
787	NASDAQ	KEQU	Mon, Oct 13, 1997	12.63	12.63	12.63	12.63
786	NASDAQ	KEQU	Fri, Oct 10, 1997	12.38	12.88	12.38	12.88
785	NASDAQ	KEQU	Thu, Oct 9, 1997	13.13	13.13	12.75	12.88
784	NASDAQ	KEQU	Wed, Oct 8, 1997	13.13	13.38	13.13	13.38
783	NASDAQ	KEQU	Tue, Oct 7, 1997	13.50	13.50	13.13	13.25
782	NASDAQ	KEQU	Mon, Oct 6, 1997	13.75	13.75	13.13	13.38
781	NASDAQ	KEQU	Fri, Oct 3, 1997	13.00	13.75	13.00	13.75
780	NASDAQ	KEQU	Thu, Oct 2, 1997	12.63	13.50	12.63	13.50
779	NASDAQ	KEQU	Wed, Oct 1, 1997	13.00	13.25	12.25	12.63
778	NASDAQ	KEQU	Tue, Sep 30, 1997	13.00	13.13	12.38	12.50
777	NASDAQ	KEQU	Mon, Sep 29, 1997	12.88	13.19	12.69	12.75
776	NASDAQ	KEQU	Fri, Sep 26, 1997	12.75	13.25	12.75	13.25
775	NASDAQ	KEQU	Thu, Sep 25, 1997	12.25	12.75	12.25	12.75
774	NASDAQ	KEQU	Wed, Sep 24, 1997	12.25	12.88	12.25	12.25
773	NASDAQ	KEQU	Tue, Sep 23, 1997	11.88	12.25	11.88	12.13
772	NASDAQ	KEQU	Mon, Sep 22, 1997	11.75	12.13	11.63	12.13
771	NASDAQ	KEQU	Fri, Sep 19, 1997	11.75	12.13	11.75	11.88
770	NASDAQ	KEQU	Thu, Sep 18, 1997	12.00	12.13	11.75	12.00
769	NASDAQ	KEQU	Wed, Sep 17, 1997	11.63	11.88	11.25	11.88
768	NASDAQ	KEQU	Tue, Sep 16, 1997	12.75	12.75	11.88	11.88
767	NASDAQ	KEQU	Mon, Sep 15, 1997	12.25	12.25	11.25	12.00
766	NASDAQ	KEQU	Fri, Sep 12, 1997	10.25	12.00	10.25	12.00
765	NASDAQ	KEQU	Thu, Sep 11, 1997	10.75	10.75	10.00	10.38
764	NASDAQ	KEQU	Wed, Sep 10, 1997	10.75	10.88	10.38	10.75
763	NASDAQ	KEQU	Tue, Sep 9, 1997	10.25	10.88	10.00	10.50
762	NASDAQ	KEQU	Mon, Sep 8, 1997	10.00	10.38	9.75	10.38
761	NASDAQ	KEQU	Fri, Sep 5, 1997	10.00	10.00	9.25	9.25
760	NASDAQ	KEQU	Thu, Sep 4, 1997	10.38	10.50	9.50	9.50
759	NASDAQ	KEQU	Wed, Sep 3, 1997	10.38	10.63	10.13	10.38
758	NASDAQ	KEQU	Tue, Sep 2, 1997	8.88	10.25	8.63	10.25
757	NASDAQ	KEQU	Fri, Aug 29, 1997	8.38	8.88	8.25	8.88
756	NASDAQ	KEQU	Thu, Aug 28, 1997	8.38	8.38	8.25	8.25
755	NASDAQ	KEQU	Wed, Aug 27, 1997	8.38	8.38	8.25	8.38
754	NASDAQ	KEQU	Tue, Aug 26, 1997	8.50	8.50	8.13	8.13
753	NASDAQ	KEQU	Mon, Aug 25, 1997	8.50	8.50	8.25	8.25
752	NASDAQ	KEQU	Fri, Aug 22, 1997	8.13	8.38	8.13	8.25
751	NASDAQ	KEQU	Thu, Aug 21, 1997	8.63	8.63	8.25	8.63
750	NASDAQ	KEQU	Wed, Aug 20, 1997	8.63	8.63	8.13	8.63
749	NASDAQ	KEQU	Tue, Aug 19, 1997	8.50	8.50	8.25	8.25
748	NASDAQ	KEQU	Mon, Aug 18, 1997	8.13	8.50	8.13	8.38
747	NASDAQ	KEQU	Fri, Aug 15, 1997	8.88	8.88	8.13	8.34
746	NASDAQ	KEQU	Thu, Aug 14, 1997	8.88	8.88	8.75	8.75
745	NASDAQ	KEQU	Wed, Aug 13, 1997	8.88	9.00	8.63	8.88
744	NASDAQ	KEQU	Tue, Aug 12, 1997	8.38	8.88	8.25	8.63
743	NASDAQ	KEQU	Mon, Aug 11, 1997	8.00	8.38	8.00	8.38
742	NASDAQ	KEQU	Fri, Aug 8, 1997	7.63	8.38	7.63	7.88
741	NASDAQ	KEQU	Thu, Aug 7, 1997	7.63	7.63	7.38	7.38
740	NASDAQ	KEQU	Wed, Aug 6, 1997	7.25	7.63	7.25	7.50
739	NASDAQ	KEQU	Tue, Aug 5, 1997	7.25	7.50	7.25	7.50
738	NASDAQ	KEQU	Mon, Aug 4, 1997	7.50	7.50	7.38	7.38
737	NASDAQ	KEQU	Fri, Aug 1, 1997	7.38	7.50	7.38	7.38
736	NASDAQ	KEQU	Thu, Jul 31, 1997	7.25	7.38	7.25	7.25
735	NASDAQ	KEQU	Wed, Jul 30, 1997	7.38	7.38	7.13	7.13
734	NASDAQ	KEQU	Tue, Jul 29, 1997	7.25	7.25	7.13	7.25
733	NASDAQ	KEQU	Mon, Jul 28, 1997	7.25	7.25	7.00	7.00
732	NASDAQ	KEQU	Fri, Jul 25, 1997	7.19	7.19	7.00	7.00
731	NASDAQ	KEQU	Thu, Jul 24, 1997	7.00	7.19	7.00	7.19
730	NASDAQ	KEQU	Tue, Jul 22, 1997	7.00	7.00	7.00	7.00
729	NASDAQ	KEQU	Mon, Jul 21, 1997	7.00	7.19	7.00	7.19
728	NASDAQ	KEQU	Fri, Jul 18, 1997	7.38	7.38	7.13	7.25
727	NASDAQ	KEQU	Thu, Jul 17, 1997	7.38	7.38	7.00	7.38
726	NASDAQ	KEQU	Wed, Jul 16, 1997	7.63	7.63	7.13	7.31
725	NASDAQ	KEQU	Tue, Jul 15, 1997	7.63	7.63	7.38	7.50
724	NASDAQ	KEQU	Mon, Jul 14, 1997	7.25	7.63	7.25	7.50
723	NASDAQ	KEQU	Fri, Jul 11, 1997	7.38	7.38	7.25	7.38
722	NASDAQ	KEQU	Thu, Jul 10, 1997	7.25	7.50	7.13	7.50
721	NASDAQ	KEQU	Wed, Jul 9, 1997	7.13	7.13	6.94	7.00
720	NASDAQ	KEQU	Tue, Jul 8, 1997	7.00	7.00	7.00	7.00
719	NASDAQ	KEQU	Mon, Jul 7, 1997	7.00	7.25	6.88	7.00
718	NASDAQ	KEQU	Wed, Jul 2, 1997	7.38	7.38	7.13	7.13
717	NASDAQ	KEQU	Tue, Jul 1, 1997	7.00	7.38	7.00	7.38
716	NASDAQ	KEQU	Mon, Jun 30, 1997	7.13	7.50	7.00	7.38
715	NASDAQ	KEQU	Fri, Jun 27, 1997	6.75	7.00	6.75	6.88
714	NASDAQ	KEQU	Thu, Jun 26, 1997	6.88	7.00	6.88	7.00
713	NASDAQ	KEQU	Wed, Jun 25, 1997	6.88	6.88	6.88	6.88
712	NASDAQ	KEQU	Tue, Jun 24, 1997	6.75	6.75	6.63	6.63
711	NASDAQ	KEQU	Mon, Jun 23, 1997	6.88	7.00	6.75	6.75
710	NASDAQ	KEQU	Fri, Jun 20, 1997	6.88	6.88	6.63	6.63
709	NASDAQ	KEQU	Thu, Jun 19, 1997	6.50	6.88	6.50	6.88
708	NASDAQ	KEQU	Wed, Jun 18, 1997	6.75	6.75	6.50	6.63
707	NASDAQ	KEQU	Tue, Jun 17, 1997	6.50	6.50	6.38	6.38
706	NASDAQ	KEQU	Mon, Jun 16, 1997	6.38	6.88	6.38	6.88
705	NASDAQ	KEQU	Fri, Jun 13, 1997	6.75	6.75	6.63	6.63
704	NASDAQ	KEQU	Thu, Jun 12, 1997	6.88	6.88	6.88	6.88
703	NASDAQ	KEQU	Wed, Jun 11, 1997	6.63	6.88	6.50	6.75
702	NASDAQ	KEQU	Tue, Jun 10, 1997	6.75	7.00	6.63	7.00
701	NASDAQ	KEQU	Mon, Jun 9, 1997	6.38	6.88	6.38	6.75
700	NASDAQ	KEQU	Fri, Jun 6, 1997	6.88	7.00	6.50	6.63
699	NASDAQ	KEQU	Thu, Jun 5, 1997	6.38	7.00	6.38	6.50
698	NASDAQ	KEQU	Wed, Jun 4, 1997	6.13	6.13	6.13	6.13
697	NASDAQ	KEQU	Mon, Jun 2, 1997	6.00	6.00	6.00	6.00
696	NASDAQ	KEQU	Fri, May 30, 1997	6.38	6.38	6.38	6.38
695	NASDAQ	KEQU	Thu, May 29, 1997	6.38	6.38	6.38	6.38
694	NASDAQ	KEQU	Wed, May 28, 1997	5.38	6.00	5.38	5.94
693	NASDAQ	KEQU	Tue, May 27, 1997	5.38	5.38	5.38	5.38
692	NASDAQ	KEQU	Fri, May 23, 1997	5.38	5.38	5.38	5.38
691	NASDAQ	KEQU	Thu, May 22, 1997	5.38	5.38	5.38	5.38
690	NASDAQ	KEQU	Tue, May 20, 1997	5.63	5.63	5.63	5.63
689	NASDAQ	KEQU	Mon, May 19, 1997	5.63	5.75	5.63	5.75
688	NASDAQ	KEQU	Fri, May 16, 1997	5.63	5.63	5.63	5.63
687	NASDAQ	KEQU	Thu, May 15, 1997	5.75	5.75	5.56	5.63
686	NASDAQ	KEQU	Wed, May 14, 1997	5.75	5.75	5.75	5.75
685	NASDAQ	KEQU	Tue, May 13, 1997	5.88	5.88	5.50	5.50
684	NASDAQ	KEQU	Mon, May 12, 1997	5.88	5.88	5.50	5.69
683	NASDAQ	KEQU	Wed, May 7, 1997	5.38	5.38	5.38	5.38
682	NASDAQ	KEQU	Tue, May 6, 1997	5.38	5.50	5.13	5.44
681	NASDAQ	KEQU	Mon, May 5, 1997	5.25	5.38	5.00	5.38
680	NASDAQ	KEQU	Thu, May 1, 1997	5.13	5.13	5.13	5.13
679	NASDAQ	KEQU	Wed, Apr 30, 1997	5.13	5.38	5.13	5.13
678	NASDAQ	KEQU	Tue, Apr 29, 1997	5.25	5.25	5.25	5.25
677	NASDAQ	KEQU	Mon, Apr 28, 1997	5.25	5.25	5.25	5.25
676	NASDAQ	KEQU	Fri, Apr 25, 1997	5.25	5.25	5.25	5.25
675	NASDAQ	KEQU	Wed, Apr 23, 1997	5.38	5.50	5.25	5.25
674	NASDAQ	KEQU	Tue, Apr 22, 1997	5.25	5.25	5.25	5.25
673	NASDAQ	KEQU	Fri, Apr 18, 1997	5.38	5.63	5.25	5.31
672	NASDAQ	KEQU	Tue, Apr 15, 1997	5.38	5.38	5.38	5.38
671	NASDAQ	KEQU	Mon, Apr 14, 1997	5.63	5.63	5.63	5.63
670	NASDAQ	KEQU	Thu, Apr 10, 1997	5.63	5.63	5.38	5.38
669	NASDAQ	KEQU	Wed, Apr 9, 1997	5.50	5.50	5.38	5.50
668	NASDAQ	KEQU	Tue, Apr 8, 1997	5.50	5.50	5.50	5.50
667	NASDAQ	KEQU	Mon, Apr 7, 1997	5.75	5.75	5.13	5.50
666	NASDAQ	KEQU	Fri, Apr 4, 1997	5.75	6.00	5.75	5.75
665	NASDAQ	KEQU	Thu, Apr 3, 1997	6.00	6.13	6.00	6.13
664	NASDAQ	KEQU	Tue, Apr 1, 1997	6.13	6.13	6.13	6.13
663	NASDAQ	KEQU	Mon, Mar 31, 1997	6.38	6.38	6.13	6.13
662	NASDAQ	KEQU	Thu, Mar 27, 1997	6.63	6.63	6.63	6.63
661	NASDAQ	KEQU	Wed, Mar 26, 1997	6.63	6.63	6.63	6.63
660	NASDAQ	KEQU	Tue, Mar 25, 1997	6.63	6.63	6.25	6.25
659	NASDAQ	KEQU	Mon, Mar 24, 1997	6.63	6.63	6.63	6.63
658	NASDAQ	KEQU	Fri, Mar 21, 1997	6.50	6.63	6.31	6.50
657	NASDAQ	KEQU	Thu, Mar 20, 1997	6.50	6.63	6.50	6.50
656	NASDAQ	KEQU	Wed, Mar 19, 1997	6.75	6.75	6.13	6.13
655	NASDAQ	KEQU	Tue, Mar 18, 1997	6.50	6.75	6.50	6.75
654	NASDAQ	KEQU	Mon, Mar 17, 1997	6.75	6.75	6.50	6.63
653	NASDAQ	KEQU	Thu, Mar 13, 1997	6.75	6.75	6.63	6.75
652	NASDAQ	KEQU	Wed, Mar 12, 1997	7.00	7.00	6.88	6.88
651	NASDAQ	KEQU	Tue, Mar 11, 1997	6.88	7.00	6.75	6.88
650	NASDAQ	KEQU	Mon, Mar 10, 1997	6.75	6.75	6.63	6.63
649	NASDAQ	KEQU	Fri, Mar 7, 1997	6.88	6.88	6.63	6.63
648	NASDAQ	KEQU	Thu, Mar 6, 1997	6.75	6.88	6.75	6.75
647	NASDAQ	KEQU	Wed, Mar 5, 1997	7.00	7.00	6.63	7.00
646	NASDAQ	KEQU	Tue, Mar 4, 1997	6.63	7.00	6.63	6.75
645	NASDAQ	KEQU	Mon, Mar 3, 1997	6.63	6.63	6.63	6.63
644	NASDAQ	KEQU	Fri, Feb 28, 1997	6.75	6.75	6.50	6.50
643	NASDAQ	KEQU	Thu, Feb 27, 1997	6.38	6.63	6.38	6.50
642	NASDAQ	KEQU	Wed, Feb 26, 1997	6.88	6.88	6.38	6.63
641	NASDAQ	KEQU	Tue, Feb 25, 1997	6.75	6.75	6.50	6.50
640	NASDAQ	KEQU	Mon, Feb 24, 1997	6.75	6.75	6.63	6.75
639	NASDAQ	KEQU	Fri, Feb 21, 1997	6.38	6.75	6.38	6.75
638	NASDAQ	KEQU	Thu, Feb 20, 1997	6.63	6.75	6.38	6.50
637	NASDAQ	KEQU	Wed, Feb 19, 1997	6.63	6.88	6.25	6.44
636	NASDAQ	KEQU	Tue, Feb 18, 1997	6.88	7.13	6.63	6.88
635	NASDAQ	KEQU	Fri, Feb 14, 1997	6.88	6.88	6.88	6.88
634	NASDAQ	KEQU	Thu, Feb 13, 1997	6.88	7.00	6.75	6.88
633	NASDAQ	KEQU	Tue, Feb 11, 1997	7.38	7.38	7.13	7.13
632	NASDAQ	KEQU	Mon, Feb 10, 1997	6.63	7.38	6.63	7.25
631	NASDAQ	KEQU	Fri, Feb 7, 1997	6.88	6.88	6.75	6.75
630	NASDAQ	KEQU	Thu, Feb 6, 1997	6.88	7.13	6.75	6.75
629	NASDAQ	KEQU	Wed, Feb 5, 1997	7.00	7.13	7.00	7.00
628	NASDAQ	KEQU	Tue, Feb 4, 1997	6.75	7.00	6.75	6.88
627	NASDAQ	KEQU	Mon, Feb 3, 1997	6.75	6.75	6.75	6.75
626	NASDAQ	KEQU	Fri, Jan 31, 1997	6.63	6.63	6.63	6.63
625	NASDAQ	KEQU	Thu, Jan 30, 1997	6.63	6.63	6.63	6.63
624	NASDAQ	KEQU	Tue, Jan 28, 1997	6.69	6.69	6.63	6.63
623	NASDAQ	KEQU	Fri, Jan 24, 1997	6.75	6.75	6.75	6.75
622	NASDAQ	KEQU	Thu, Jan 23, 1997	6.75	7.00	6.75	7.00
621	NASDAQ	KEQU	Wed, Jan 22, 1997	7.00	7.00	6.88	6.94
620	NASDAQ	KEQU	Tue, Jan 21, 1997	6.88	7.00	6.88	7.00
619	NASDAQ	KEQU	Mon, Jan 20, 1997	7.00	7.00	6.88	7.00
618	NASDAQ	KEQU	Fri, Jan 17, 1997	7.25	7.25	6.88	7.00
617	NASDAQ	KEQU	Thu, Jan 16, 1997	7.13	7.25	7.13	7.13
616	NASDAQ	KEQU	Wed, Jan 15, 1997	7.25	7.50	7.13	7.13
615	NASDAQ	KEQU	Tue, Jan 14, 1997	7.13	7.38	7.00	7.38
614	NASDAQ	KEQU	Mon, Jan 13, 1997	6.63	7.13	6.63	7.00
613	NASDAQ	KEQU	Fri, Jan 10, 1997	6.88	6.88	6.63	6.88
612	NASDAQ	KEQU	Thu, Jan 9, 1997	6.75	6.75	6.75	6.75
611	NASDAQ	KEQU	Wed, Jan 8, 1997	5.75	6.75	5.75	6.75
610	NASDAQ	KEQU	Mon, Jan 6, 1997	5.75	6.25	5.75	5.75
609	NASDAQ	KEQU	Fri, Jan 3, 1997	5.75	6.13	5.75	5.88
608	NASDAQ	KEQU	Thu, Jan 2, 1997	5.75	6.00	5.75	6.00
607	NASDAQ	KEQU	Mon, Dec 30, 1996	5.88	5.88	5.75	5.75
606	NASDAQ	KEQU	Fri, Dec 27, 1996	5.75	5.75	5.75	5.75
605	NASDAQ	KEQU	Thu, Dec 26, 1996	5.75	5.75	5.75	5.75
604	NASDAQ	KEQU	Tue, Dec 24, 1996	5.75	5.75	5.75	5.75
603	NASDAQ	KEQU	Thu, Dec 19, 1996	5.50	5.75	5.50	5.75
602	NASDAQ	KEQU	Wed, Dec 18, 1996	5.50	5.50	5.50	5.50
601	NASDAQ	KEQU	Tue, Dec 17, 1996	5.63	5.63	5.50	5.50
600	NASDAQ	KEQU	Mon, Dec 16, 1996	5.38	5.63	5.38	5.50
599	NASDAQ	KEQU	Thu, Dec 12, 1996	5.38	5.63	5.38	5.63
598	NASDAQ	KEQU	Tue, Dec 10, 1996	5.25	5.63	5.25	5.63
597	NASDAQ	KEQU	Mon, Dec 9, 1996	5.38	5.38	5.38	5.38
596	NASDAQ	KEQU	Fri, Dec 6, 1996	5.50	5.63	5.50	5.63
595	NASDAQ	KEQU	Thu, Dec 5, 1996	5.63	5.63	5.63	5.63
594	NASDAQ	KEQU	Wed, Dec 4, 1996	5.63	5.63	5.63	5.63
593	NASDAQ	KEQU	Tue, Dec 3, 1996	5.75	5.88	5.50	5.63
592	NASDAQ	KEQU	Mon, Dec 2, 1996	5.88	5.88	5.50	5.50
591	NASDAQ	KEQU	Fri, Nov 29, 1996	5.75	5.75	5.75	5.75
590	NASDAQ	KEQU	Wed, Nov 27, 1996	5.88	6.13	5.88	6.13
589	NASDAQ	KEQU	Tue, Nov 26, 1996	5.88	6.00	5.88	6.00
588	NASDAQ	KEQU	Mon, Nov 25, 1996	6.25	6.25	6.00	6.13
587	NASDAQ	KEQU	Fri, Nov 22, 1996	5.88	6.25	5.88	6.25
586	NASDAQ	KEQU	Thu, Nov 21, 1996	6.00	6.13	5.88	5.88
585	NASDAQ	KEQU	Wed, Nov 20, 1996	6.13	6.25	6.00	6.00
584	NASDAQ	KEQU	Tue, Nov 19, 1996	5.88	6.38	5.75	6.13
583	NASDAQ	KEQU	Mon, Nov 18, 1996	5.25	6.50	5.25	5.81
582	NASDAQ	KEQU	Thu, Nov 14, 1996	5.00	5.13	5.00	5.13
581	NASDAQ	KEQU	Tue, Nov 12, 1996	5.25	5.25	5.00	5.00
580	NASDAQ	KEQU	Mon, Nov 11, 1996	5.25	5.25	5.00	5.25
579	NASDAQ	KEQU	Fri, Nov 8, 1996	4.88	4.88	4.88	4.88
578	NASDAQ	KEQU	Wed, Nov 6, 1996	5.13	5.13	5.13	5.13
577	NASDAQ	KEQU	Mon, Nov 4, 1996	5.00	5.13	5.00	5.13
576	NASDAQ	KEQU	Fri, Nov 1, 1996	5.13	5.13	5.00	5.13
575	NASDAQ	KEQU	Thu, Oct 31, 1996	5.13	5.13	5.13	5.13
574	NASDAQ	KEQU	Tue, Oct 29, 1996	4.88	4.88	4.88	4.88
573	NASDAQ	KEQU	Fri, Oct 25, 1996	4.88	4.88	4.88	4.88
572	NASDAQ	KEQU	Wed, Oct 23, 1996	5.00	5.00	4.88	4.88
571	NASDAQ	KEQU	Wed, Oct 16, 1996	4.75	4.75	4.75	4.75
570	NASDAQ	KEQU	Mon, Oct 14, 1996	5.00	5.00	4.88	4.88
569	NASDAQ	KEQU	Wed, Oct 9, 1996	5.00	5.13	5.00	5.13
568	NASDAQ	KEQU	Mon, Oct 7, 1996	5.00	5.25	5.00	5.25
567	NASDAQ	KEQU	Thu, Oct 3, 1996	5.25	5.25	5.25	5.25
566	NASDAQ	KEQU	Wed, Oct 2, 1996	5.25	5.25	5.25	5.25
565	NASDAQ	KEQU	Mon, Sep 30, 1996	5.25	5.25	5.25	5.25
564	NASDAQ	KEQU	Fri, Sep 27, 1996	5.00	5.13	5.00	5.00
563	NASDAQ	KEQU	Wed, Sep 25, 1996	5.25	5.25	5.25	5.25
562	NASDAQ	KEQU	Tue, Sep 24, 1996	5.00	5.25	4.88	5.25
561	NASDAQ	KEQU	Mon, Sep 23, 1996	5.38	5.38	5.38	5.38
560	NASDAQ	KEQU	Fri, Sep 20, 1996	5.38	5.38	5.38	5.38
559	NASDAQ	KEQU	Thu, Sep 19, 1996	5.00	5.63	5.00	5.13
558	NASDAQ	KEQU	Wed, Sep 18, 1996	4.63	5.00	4.63	5.00
557	NASDAQ	KEQU	Mon, Sep 16, 1996	4.38	4.38	4.38	4.38
556	NASDAQ	KEQU	Thu, Sep 12, 1996	4.69	4.75	4.69	4.75
555	NASDAQ	KEQU	Tue, Sep 10, 1996	4.38	4.63	4.38	4.63
554	NASDAQ	KEQU	Mon, Sep 9, 1996	4.13	4.38	4.13	4.31
553	NASDAQ	KEQU	Thu, Sep 5, 1996	4.13	4.13	4.13	4.13
552	NASDAQ	KEQU	Wed, Sep 4, 1996	4.25	4.25	4.25	4.25
551	NASDAQ	KEQU	Tue, Sep 3, 1996	4.06	4.13	4.06	4.13
550	NASDAQ	KEQU	Fri, Aug 30, 1996	4.19	4.25	4.06	4.06
549	NASDAQ	KEQU	Thu, Aug 29, 1996	4.06	4.13	4.06	4.06
548	NASDAQ	KEQU	Wed, Aug 28, 1996	4.25	4.25	4.06	4.13
547	NASDAQ	KEQU	Fri, Aug 23, 1996	3.88	3.88	3.88	3.88
546	NASDAQ	KEQU	Thu, Aug 22, 1996	4.13	4.13	3.88	4.00
545	NASDAQ	KEQU	Wed, Aug 21, 1996	4.13	4.13	4.13	4.13
544	NASDAQ	KEQU	Tue, Aug 20, 1996	4.50	4.50	4.13	4.25
543	NASDAQ	KEQU	Mon, Aug 19, 1996	3.63	4.38	3.63	4.31
542	NASDAQ	KEQU	Fri, Aug 16, 1996	3.63	3.63	3.50	3.50
541	NASDAQ	KEQU	Wed, Aug 14, 1996	3.63	3.63	3.44	3.44
540	NASDAQ	KEQU	Tue, Aug 13, 1996	3.63	3.63	3.63	3.63
539	NASDAQ	KEQU	Mon, Aug 12, 1996	3.50	3.50	3.38	3.50
538	NASDAQ	KEQU	Fri, Aug 9, 1996	3.50	3.50	3.38	3.38
537	NASDAQ	KEQU	Thu, Aug 8, 1996	3.50	3.50	3.50	3.50
536	NASDAQ	KEQU	Wed, Aug 7, 1996	3.38	3.50	3.38	3.50
535	NASDAQ	KEQU	Tue, Aug 6, 1996	3.25	3.38	3.13	3.38
534	NASDAQ	KEQU	Mon, Aug 5, 1996	3.13	3.25	3.13	3.25
533	NASDAQ	KEQU	Thu, Aug 1, 1996	2.88	2.88	2.88	2.88
532	NASDAQ	KEQU	Mon, Jul 29, 1996	3.00	3.00	3.00	3.00
531	NASDAQ	KEQU	Fri, Jul 26, 1996	3.00	3.00	3.00	3.00
530	NASDAQ	KEQU	Thu, Jul 25, 1996	2.88	3.13	2.88	3.13
529	NASDAQ	KEQU	Tue, Jul 23, 1996	3.38	3.38	3.38	3.38
528	NASDAQ	KEQU	Mon, Jul 22, 1996	3.38	3.38	3.38	3.38
527	NASDAQ	KEQU	Mon, Jul 15, 1996	3.63	3.63	3.13	3.13
526	NASDAQ	KEQU	Fri, Jul 12, 1996	3.38	3.38	3.38	3.38
525	NASDAQ	KEQU	Wed, Jul 10, 1996	3.63	3.63	3.50	3.50
524	NASDAQ	KEQU	Tue, Jul 9, 1996	3.50	3.50	3.50	3.50
523	NASDAQ	KEQU	Fri, Jul 5, 1996	3.75	3.75	3.75	3.75
522	NASDAQ	KEQU	Wed, Jul 3, 1996	3.50	3.63	3.50	3.63
521	NASDAQ	KEQU	Fri, Jun 28, 1996	3.50	3.50	3.50	3.50
520	NASDAQ	KEQU	Thu, Jun 27, 1996	3.75	3.75	3.50	3.50
519	NASDAQ	KEQU	Wed, Jun 19, 1996	3.50	3.50	3.50	3.50
518	NASDAQ	KEQU	Tue, Jun 18, 1996	3.50	3.50	3.50	3.50
517	NASDAQ	KEQU	Mon, Jun 17, 1996	3.75	3.75	3.75	3.75
516	NASDAQ	KEQU	Fri, Jun 14, 1996	4.13	4.13	3.75	3.75
515	NASDAQ	KEQU	Thu, Jun 13, 1996	4.13	4.13	4.13	4.13
514	NASDAQ	KEQU	Wed, Jun 12, 1996	4.00	4.13	4.00	4.13
513	NASDAQ	KEQU	Tue, Jun 11, 1996	4.13	4.13	4.13	4.13
512	NASDAQ	KEQU	Fri, Jun 7, 1996	4.13	4.13	4.13	4.13
511	NASDAQ	KEQU	Wed, Jun 5, 1996	5.25	5.25	4.63	4.63
510	NASDAQ	KEQU	Tue, Jun 4, 1996	4.75	5.00	4.75	4.88
509	NASDAQ	KEQU	Mon, Jun 3, 1996	4.50	4.63	4.38	4.63
508	NASDAQ	KEQU	Fri, May 31, 1996	4.25	4.25	4.25	4.25
507	NASDAQ	KEQU	Wed, May 29, 1996	4.13	4.38	4.13	4.38
506	NASDAQ	KEQU	Tue, May 28, 1996	4.50	4.50	4.50	4.50
505	NASDAQ	KEQU	Fri, May 24, 1996	4.13	4.13	4.13	4.13
504	NASDAQ	KEQU	Mon, May 20, 1996	4.13	4.63	4.13	4.38
503	NASDAQ	KEQU	Fri, May 17, 1996	4.00	4.00	4.00	4.00
502	NASDAQ	KEQU	Thu, May 16, 1996	3.63	3.63	3.63	3.63
501	NASDAQ	KEQU	Tue, May 14, 1996	3.63	3.94	3.63	3.94
500	NASDAQ	KEQU	Mon, Apr 29, 1996	3.63	3.63	3.63	3.63
499	NASDAQ	KEQU	Thu, Apr 25, 1996	3.63	3.63	3.63	3.63
498	NASDAQ	KEQU	Fri, Apr 19, 1996	3.63	3.63	3.63	3.63
497	NASDAQ	KEQU	Thu, Apr 11, 1996	3.75	3.75	3.75	3.75
496	NASDAQ	KEQU	Wed, Apr 10, 1996	3.88	3.88	3.88	3.88
495	NASDAQ	KEQU	Tue, Apr 9, 1996	3.88	3.88	3.88	3.88
494	NASDAQ	KEQU	Mon, Apr 8, 1996	3.88	4.00	3.88	3.88
493	NASDAQ	KEQU	Wed, Apr 3, 1996	3.88	3.88	3.88	3.88
492	NASDAQ	KEQU	Tue, Apr 2, 1996	3.88	3.88	3.88	3.88
491	NASDAQ	KEQU	Fri, Mar 29, 1996	3.88	3.88	3.88	3.88
490	NASDAQ	KEQU	Wed, Mar 27, 1996	3.88	4.00	3.88	4.00
489	NASDAQ	KEQU	Tue, Mar 26, 1996	3.88	3.88	3.88	3.88
488	NASDAQ	KEQU	Wed, Mar 20, 1996	3.88	3.94	3.88	3.88
487	NASDAQ	KEQU	Tue, Mar 19, 1996	4.13	4.13	4.13	4.13
486	NASDAQ	KEQU	Mon, Mar 18, 1996	4.00	4.13	4.00	4.13
485	NASDAQ	KEQU	Tue, Mar 12, 1996	4.13	4.13	4.13	4.13
484	NASDAQ	KEQU	Fri, Mar 8, 1996	4.13	4.13	4.13	4.13
483	NASDAQ	KEQU	Wed, Mar 6, 1996	4.25	4.25	4.13	4.13
482	NASDAQ	KEQU	Mon, Mar 4, 1996	3.88	4.00	3.88	4.00
481	NASDAQ	KEQU	Fri, Mar 1, 1996	3.88	3.88	3.88	3.88
480	NASDAQ	KEQU	Mon, Feb 26, 1996	3.88	3.88	3.88	3.88
479	NASDAQ	KEQU	Wed, Feb 21, 1996	3.88	3.88	3.88	3.88
478	NASDAQ	KEQU	Tue, Feb 20, 1996	3.88	3.88	3.88	3.88
477	NASDAQ	KEQU	Fri, Feb 16, 1996	3.94	3.94	3.88	3.88
476	NASDAQ	KEQU	Tue, Feb 13, 1996	4.13	4.13	4.13	4.13
475	NASDAQ	KEQU	Mon, Feb 12, 1996	4.13	4.13	4.13	4.13
474	NASDAQ	KEQU	Fri, Feb 9, 1996	4.13	4.13	4.13	4.13
473	NASDAQ	KEQU	Wed, Feb 7, 1996	3.88	3.88	3.88	3.88
472	NASDAQ	KEQU	Fri, Feb 2, 1996	3.88	4.00	3.88	3.88
471	NASDAQ	KEQU	Thu, Feb 1, 1996	4.00	4.13	4.00	4.13
470	NASDAQ	KEQU	Fri, Jan 26, 1996	3.63	3.63	3.63	3.63
469	NASDAQ	KEQU	Thu, Jan 25, 1996	3.25	3.63	3.25	3.38
468	NASDAQ	KEQU	Wed, Jan 24, 1996	3.63	3.63	3.63	3.63
467	NASDAQ	KEQU	Tue, Jan 23, 1996	3.63	3.63	3.63	3.63
466	NASDAQ	KEQU	Mon, Jan 22, 1996	3.63	3.63	3.63	3.63
465	NASDAQ	KEQU	Fri, Jan 19, 1996	3.63	3.63	3.25	3.50
464	NASDAQ	KEQU	Tue, Jan 16, 1996	3.25	3.50	3.25	3.50
463	NASDAQ	KEQU	Wed, Jan 10, 1996	3.25	3.25	3.25	3.25
462	NASDAQ	KEQU	Tue, Jan 9, 1996	3.63	3.63	3.38	3.50
461	NASDAQ	KEQU	Fri, Jan 5, 1996	3.25	3.25	3.25	3.25
460	NASDAQ	KEQU	Tue, Jan 2, 1996	3.50	3.50	3.50	3.50
459	NASDAQ	KEQU	Fri, Dec 29, 1995	3.25	3.25	3.25	3.25
458	NASDAQ	KEQU	Thu, Dec 28, 1995	3.13	3.38	3.13	3.13
457	NASDAQ	KEQU	Thu, Dec 21, 1995	3.25	3.25	3.25	3.25
456	NASDAQ	KEQU	Tue, Dec 19, 1995	3.25	3.25	3.25	3.25
455	NASDAQ	KEQU	Mon, Dec 18, 1995	3.00	3.25	3.00	3.00
454	NASDAQ	KEQU	Fri, Dec 15, 1995	3.00	3.00	3.00	3.00
453	NASDAQ	KEQU	Wed, Dec 13, 1995	3.13	3.13	3.13	3.13
452	NASDAQ	KEQU	Tue, Dec 12, 1995	3.00	3.00	2.63	2.88
451	NASDAQ	KEQU	Mon, Dec 11, 1995	3.00	3.13	3.00	3.13
450	NASDAQ	KEQU	Fri, Dec 8, 1995	3.00	3.00	3.00	3.00
449	NASDAQ	KEQU	Thu, Dec 7, 1995	3.13	3.13	3.13	3.13
448	NASDAQ	KEQU	Mon, Dec 4, 1995	3.13	3.13	3.13	3.13
447	NASDAQ	KEQU	Thu, Nov 30, 1995	3.25	3.25	3.13	3.13
446	NASDAQ	KEQU	Wed, Nov 29, 1995	3.13	3.25	3.13	3.25
445	NASDAQ	KEQU	Tue, Nov 28, 1995	3.00	3.00	3.00	3.00
444	NASDAQ	KEQU	Wed, Nov 22, 1995	3.00	3.00	3.00	3.00
443	NASDAQ	KEQU	Tue, Nov 21, 1995	3.13	3.13	3.13	3.13
442	NASDAQ	KEQU	Mon, Nov 20, 1995	3.13	3.13	3.13	3.13
441	NASDAQ	KEQU	Thu, Nov 16, 1995	3.00	3.13	3.00	3.13
440	NASDAQ	KEQU	Wed, Nov 15, 1995	3.00	3.00	3.00	3.00
439	NASDAQ	KEQU	Tue, Nov 14, 1995	3.00	3.00	3.00	3.00
438	NASDAQ	KEQU	Tue, Nov 7, 1995	3.25	3.25	3.25	3.25
437	NASDAQ	KEQU	Mon, Nov 6, 1995	3.00	3.00	3.00	3.00
436	NASDAQ	KEQU	Fri, Nov 3, 1995	3.25	3.25	3.25	3.25
435	NASDAQ	KEQU	Thu, Oct 19, 1995	3.00	3.00	3.00	3.00
434	NASDAQ	KEQU	Wed, Oct 18, 1995	3.00	3.00	3.00	3.00
433	NASDAQ	KEQU	Tue, Oct 17, 1995	3.25	3.38	3.25	3.38
432	NASDAQ	KEQU	Mon, Oct 16, 1995	3.31	3.31	3.31	3.31
431	NASDAQ	KEQU	Fri, Oct 13, 1995	3.25	3.25	3.25	3.25
430	NASDAQ	KEQU	Thu, Oct 12, 1995	3.25	3.38	3.25	3.38
429	NASDAQ	KEQU	Tue, Oct 10, 1995	3.25	3.38	3.25	3.38
428	NASDAQ	KEQU	Fri, Oct 6, 1995	3.25	3.38	3.25	3.38
427	NASDAQ	KEQU	Thu, Oct 5, 1995	3.50	3.50	3.50	3.50
426	NASDAQ	KEQU	Tue, Oct 3, 1995	3.50	3.50	3.50	3.50
425	NASDAQ	KEQU	Fri, Sep 29, 1995	3.13	3.25	3.13	3.25
424	NASDAQ	KEQU	Thu, Sep 28, 1995	3.38	3.38	3.38	3.38
423	NASDAQ	KEQU	Wed, Sep 27, 1995	3.13	3.13	3.13	3.13
422	NASDAQ	KEQU	Tue, Sep 26, 1995	3.00	3.25	3.00	3.25
421	NASDAQ	KEQU	Fri, Sep 22, 1995	3.00	3.00	3.00	3.00
420	NASDAQ	KEQU	Tue, Sep 19, 1995	3.00	3.13	3.00	3.13
419	NASDAQ	KEQU	Fri, Sep 15, 1995	3.13	3.13	3.13	3.13
418	NASDAQ	KEQU	Thu, Sep 14, 1995	2.88	3.25	2.88	3.25
417	NASDAQ	KEQU	Wed, Sep 13, 1995	3.13	3.25	3.13	3.13
416	NASDAQ	KEQU	Fri, Sep 8, 1995	2.75	2.75	2.75	2.75
415	NASDAQ	KEQU	Wed, Aug 30, 1995	3.13	3.13	3.13	3.13
414	NASDAQ	KEQU	Mon, Aug 28, 1995	2.75	2.88	2.75	2.88
413	NASDAQ	KEQU	Thu, Aug 24, 1995	2.75	2.75	2.75	2.75
412	NASDAQ	KEQU	Wed, Aug 23, 1995	2.75	2.75	2.75	2.75
411	NASDAQ	KEQU	Tue, Aug 22, 1995	3.25	3.25	3.25	3.25
410	NASDAQ	KEQU	Thu, Aug 17, 1995	3.00	3.00	3.00	3.00
409	NASDAQ	KEQU	Mon, Aug 14, 1995	2.56	3.00	2.56	2.94
408	NASDAQ	KEQU	Thu, Aug 10, 1995	2.31	2.50	2.31	2.50
407	NASDAQ	KEQU	Wed, Aug 9, 1995	2.50	2.50	2.50	2.50
406	NASDAQ	KEQU	Mon, Aug 7, 1995	2.50	2.50	2.50	2.50
405	NASDAQ	KEQU	Wed, Aug 2, 1995	2.50	2.50	2.25	2.25
404	NASDAQ	KEQU	Mon, Jul 31, 1995	2.50	2.50	2.25	2.31
403	NASDAQ	KEQU	Fri, Jul 28, 1995	2.13	2.13	2.13	2.13
402	NASDAQ	KEQU	Thu, Jul 27, 1995	2.63	2.63	2.38	2.38
401	NASDAQ	KEQU	Mon, Jul 24, 1995	2.75	2.75	2.75	2.75
400	NASDAQ	KEQU	Fri, Jul 21, 1995	2.75	2.75	2.75	2.75
399	NASDAQ	KEQU	Thu, Jul 20, 1995	2.88	3.00	2.75	3.00
398	NASDAQ	KEQU	Wed, Jul 19, 1995	2.75	2.75	2.75	2.75
397	NASDAQ	KEQU	Tue, Jul 18, 1995	2.75	2.75	2.75	2.75
396	NASDAQ	KEQU	Fri, Jul 14, 1995	3.00	3.00	3.00	3.00
395	NASDAQ	KEQU	Thu, Jul 13, 1995	2.88	2.88	2.88	2.88
394	NASDAQ	KEQU	Tue, Jul 11, 1995	3.13	3.13	3.13	3.13
393	NASDAQ	KEQU	Fri, Jul 7, 1995	2.88	2.88	2.88	2.88
392	NASDAQ	KEQU	Thu, Jul 6, 1995	2.75	2.75	2.75	2.75
391	NASDAQ	KEQU	Mon, Jun 19, 1995	2.75	2.75	2.75	2.75
390	NASDAQ	KEQU	Thu, Jun 15, 1995	2.75	2.75	2.75	2.75
389	NASDAQ	KEQU	Tue, Jun 13, 1995	3.00	3.00	3.00	3.00
388	NASDAQ	KEQU	Mon, Jun 12, 1995	2.75	2.88	2.75	2.75
387	NASDAQ	KEQU	Fri, Jun 9, 1995	2.75	3.00	2.66	2.88
386	NASDAQ	KEQU	Tue, Jun 6, 1995	2.75	2.75	2.75	2.75
385	NASDAQ	KEQU	Mon, Jun 5, 1995	2.75	2.75	2.66	2.75
384	NASDAQ	KEQU	Thu, Jun 1, 1995	2.63	2.63	2.63	2.63
383	NASDAQ	KEQU	Wed, May 31, 1995	2.75	2.75	2.66	2.66
382	NASDAQ	KEQU	Fri, May 26, 1995	2.75	2.75	2.75	2.75
381	NASDAQ	KEQU	Thu, May 25, 1995	2.75	2.75	2.75	2.75
380	NASDAQ	KEQU	Wed, May 24, 1995	2.75	2.75	2.75	2.75
379	NASDAQ	KEQU	Tue, May 23, 1995	2.75	2.75	2.66	2.66
378	NASDAQ	KEQU	Fri, May 19, 1995	2.63	2.63	2.56	2.63
377	NASDAQ	KEQU	Thu, May 18, 1995	2.63	2.63	2.63	2.63
376	NASDAQ	KEQU	Tue, May 16, 1995	2.63	2.63	2.50	2.50
375	NASDAQ	KEQU	Fri, May 12, 1995	2.50	2.50	2.50	2.50
374	NASDAQ	KEQU	Thu, May 11, 1995	2.50	2.50	2.50	2.50
373	NASDAQ	KEQU	Wed, May 10, 1995	2.75	2.75	2.75	2.75
372	NASDAQ	KEQU	Fri, May 5, 1995	2.63	2.75	2.55	2.75
371	NASDAQ	KEQU	Thu, Apr 27, 1995	2.50	2.50	2.50	2.50
370	NASDAQ	KEQU	Tue, Apr 18, 1995	2.63	2.63	2.63	2.63
369	NASDAQ	KEQU	Mon, Apr 17, 1995	2.50	2.50	2.50	2.50
368	NASDAQ	KEQU	Wed, Apr 12, 1995	2.63	2.63	2.63	2.63
367	NASDAQ	KEQU	Tue, Apr 11, 1995	2.63	2.63	2.50	2.50
366	NASDAQ	KEQU	Fri, Apr 7, 1995	2.63	2.63	2.63	2.63
365	NASDAQ	KEQU	Wed, Apr 5, 1995	2.63	2.63	2.63	2.63
364	NASDAQ	KEQU	Thu, Mar 30, 1995	2.63	2.63	2.56	2.56
363	NASDAQ	KEQU	Wed, Mar 29, 1995	2.50	2.50	2.50	2.50
362	NASDAQ	KEQU	Thu, Mar 23, 1995	2.63	2.63	2.53	2.63
361	NASDAQ	KEQU	Tue, Mar 21, 1995	2.63	2.63	2.63	2.63
360	NASDAQ	KEQU	Mon, Mar 20, 1995	2.50	2.50	2.50	2.50
359	NASDAQ	KEQU	Fri, Mar 17, 1995	2.63	2.63	2.53	2.63
358	NASDAQ	KEQU	Tue, Mar 14, 1995	2.63	2.63	2.63	2.63
357	NASDAQ	KEQU	Thu, Mar 9, 1995	2.63	2.63	2.63	2.63
356	NASDAQ	KEQU	Mon, Mar 6, 1995	2.38	2.38	2.38	2.38
355	NASDAQ	KEQU	Thu, Mar 2, 1995	2.38	2.38	2.38	2.38
354	NASDAQ	KEQU	Tue, Feb 28, 1995	2.38	2.38	2.38	2.38
353	NASDAQ	KEQU	Mon, Feb 27, 1995	2.50	2.50	2.41	2.41
352	NASDAQ	KEQU	Fri, Feb 24, 1995	2.50	2.50	2.50	2.50
351	NASDAQ	KEQU	Thu, Feb 23, 1995	2.41	2.50	2.41	2.50
350	NASDAQ	KEQU	Wed, Feb 22, 1995	2.50	2.50	2.50	2.50
349	NASDAQ	KEQU	Tue, Feb 21, 1995	2.38	2.50	2.38	2.50
348	NASDAQ	KEQU	Fri, Feb 17, 1995	2.13	2.13	2.13	2.13
347	NASDAQ	KEQU	Thu, Feb 16, 1995	2.38	2.38	2.38	2.38
346	NASDAQ	KEQU	Tue, Feb 7, 1995	2.38	2.38	2.38	2.38
345	NASDAQ	KEQU	Mon, Feb 6, 1995	2.38	2.38	2.38	2.38
344	NASDAQ	KEQU	Fri, Feb 3, 1995	2.13	2.13	2.13	2.13
343	NASDAQ	KEQU	Wed, Feb 1, 1995	2.13	2.38	2.13	2.38
342	NASDAQ	KEQU	Tue, Jan 31, 1995	2.38	2.38	2.31	2.31
341	NASDAQ	KEQU	Mon, Jan 30, 1995	2.25	2.25	2.25	2.25
340	NASDAQ	KEQU	Tue, Jan 24, 1995	2.25	2.25	2.25	2.25
339	NASDAQ	KEQU	Mon, Jan 23, 1995	2.38	2.38	2.25	2.25
338	NASDAQ	KEQU	Fri, Jan 20, 1995	2.25	2.25	2.25	2.25
337	NASDAQ	KEQU	Wed, Jan 18, 1995	2.25	2.25	2.25	2.25
336	NASDAQ	KEQU	Wed, Jan 11, 1995	2.25	2.25	2.25	2.25
335	NASDAQ	KEQU	Tue, Jan 3, 1995	2.25	2.25	2.25	2.25
334	NASDAQ	KEQU	Fri, Dec 30, 1994	2.38	2.38	2.06	2.06
333	NASDAQ	KEQU	Wed, Dec 28, 1994	2.13	2.13	2.13	2.13
332	NASDAQ	KEQU	Tue, Dec 27, 1994	2.25	2.25	2.13	2.13
331	NASDAQ	KEQU	Fri, Dec 23, 1994	2.13	2.13	2.13	2.13
330	NASDAQ	KEQU	Tue, Dec 20, 1994	2.38	2.38	2.38	2.38
329	NASDAQ	KEQU	Mon, Dec 19, 1994	2.00	2.00	2.00	2.00
328	NASDAQ	KEQU	Fri, Dec 16, 1994	2.38	2.38	2.25	2.25
327	NASDAQ	KEQU	Wed, Dec 14, 1994	2.25	2.25	2.25	2.25
326	NASDAQ	KEQU	Mon, Dec 12, 1994	2.25	2.25	2.25	2.25
325	NASDAQ	KEQU	Fri, Dec 9, 1994	2.25	2.25	2.25	2.25
324	NASDAQ	KEQU	Thu, Dec 8, 1994	2.50	2.50	2.50	2.50
323	NASDAQ	KEQU	Wed, Dec 7, 1994	2.50	2.75	2.38	2.38
322	NASDAQ	KEQU	Tue, Dec 6, 1994	2.50	2.50	2.50	2.50
321	NASDAQ	KEQU	Mon, Dec 5, 1994	2.63	2.63	2.63	2.63
320	NASDAQ	KEQU	Wed, Nov 30, 1994	2.50	2.63	2.50	2.63
319	NASDAQ	KEQU	Wed, Nov 23, 1994	2.50	2.50	2.50	2.50
318	NASDAQ	KEQU	Tue, Nov 22, 1994	2.69	2.69	2.69	2.69
317	NASDAQ	KEQU	Mon, Nov 21, 1994	2.63	2.63	2.63	2.63
316	NASDAQ	KEQU	Fri, Nov 18, 1994	2.75	2.75	2.75	2.75
315	NASDAQ	KEQU	Wed, Nov 16, 1994	2.88	2.88	2.88	2.88
314	NASDAQ	KEQU	Fri, Oct 28, 1994	2.75	2.88	2.75	2.88
313	NASDAQ	KEQU	Thu, Oct 27, 1994	2.75	2.75	2.75	2.75
312	NASDAQ	KEQU	Fri, Oct 21, 1994	2.75	2.75	2.75	2.75
311	NASDAQ	KEQU	Wed, Oct 19, 1994	2.75	2.75	2.75	2.75
310	NASDAQ	KEQU	Mon, Oct 10, 1994	3.13	3.13	3.13	3.13
309	NASDAQ	KEQU	Thu, Oct 6, 1994	3.13	3.13	3.13	3.13
308	NASDAQ	KEQU	Tue, Oct 4, 1994	3.13	3.13	3.13	3.13
307	NASDAQ	KEQU	Mon, Oct 3, 1994	3.19	3.19	3.19	3.19
306	NASDAQ	KEQU	Fri, Sep 30, 1994	3.25	3.25	3.13	3.25
305	NASDAQ	KEQU	Thu, Sep 29, 1994	3.13	3.25	3.13	3.25
304	NASDAQ	KEQU	Tue, Sep 27, 1994	3.25	3.25	3.25	3.25
303	NASDAQ	KEQU	Mon, Sep 26, 1994	3.13	3.13	3.13	3.13
302	NASDAQ	KEQU	Fri, Sep 23, 1994	3.13	3.13	3.13	3.13
301	NASDAQ	KEQU	Thu, Sep 22, 1994	3.38	3.38	3.38	3.38
300	NASDAQ	KEQU	Mon, Sep 12, 1994	3.13	3.13	3.13	3.13
299	NASDAQ	KEQU	Thu, Sep 8, 1994	3.13	3.13	3.13	3.13
298	NASDAQ	KEQU	Fri, Sep 2, 1994	3.13	3.13	3.13	3.13
297	NASDAQ	KEQU	Thu, Sep 1, 1994	3.13	3.13	3.13	3.13
296	NASDAQ	KEQU	Wed, Aug 31, 1994	3.25	3.25	3.13	3.19
295	NASDAQ	KEQU	Tue, Aug 30, 1994	3.50	3.50	3.25	3.25
294	NASDAQ	KEQU	Mon, Aug 29, 1994	3.50	3.63	3.50	3.63
293	NASDAQ	KEQU	Fri, Aug 26, 1994	3.50	3.50	3.50	3.50
292	NASDAQ	KEQU	Fri, Aug 19, 1994	3.63	3.63	3.63	3.63
291	NASDAQ	KEQU	Fri, Aug 12, 1994	3.75	3.88	3.75	3.88
290	NASDAQ	KEQU	Tue, Aug 2, 1994	3.63	3.75	3.50	3.69
289	NASDAQ	KEQU	Mon, Aug 1, 1994	3.63	3.63	3.63	3.63
288	NASDAQ	KEQU	Fri, Jul 29, 1994	3.63	3.63	3.63	3.63
287	NASDAQ	KEQU	Thu, Jul 28, 1994	3.38	3.38	3.38	3.38
286	NASDAQ	KEQU	Wed, Jul 27, 1994	3.63	3.63	3.56	3.56
285	NASDAQ	KEQU	Mon, Jul 25, 1994	3.63	3.63	3.63	3.63
284	NASDAQ	KEQU	Fri, Jul 22, 1994	3.63	3.63	3.63	3.63
283	NASDAQ	KEQU	Mon, Jul 18, 1994	3.63	3.63	3.63	3.63
282	NASDAQ	KEQU	Fri, Jul 15, 1994	3.63	3.63	3.38	3.63
281	NASDAQ	KEQU	Thu, Jul 14, 1994	3.63	3.63	3.63	3.63
280	NASDAQ	KEQU	Wed, Jul 13, 1994	3.63	3.63	3.63	3.63
279	NASDAQ	KEQU	Fri, Jul 8, 1994	3.50	3.50	3.50	3.50
278	NASDAQ	KEQU	Thu, Jul 7, 1994	3.50	3.50	3.50	3.50
277	NASDAQ	KEQU	Tue, Jul 5, 1994	3.50	3.50	3.50	3.50
276	NASDAQ	KEQU	Fri, Jul 1, 1994	3.50	3.50	3.50	3.50
275	NASDAQ	KEQU	Thu, Jun 30, 1994	3.38	3.50	3.38	3.50
274	NASDAQ	KEQU	Wed, Jun 29, 1994	3.27	3.50	3.27	3.50
273	NASDAQ	KEQU	Mon, Jun 27, 1994	3.25	3.25	3.25	3.25
272	NASDAQ	KEQU	Wed, Jun 22, 1994	3.25	3.25	3.25	3.25
271	NASDAQ	KEQU	Fri, Jun 17, 1994	3.50	3.50	3.50	3.50
270	NASDAQ	KEQU	Thu, Jun 16, 1994	3.25	3.25	3.25	3.25
269	NASDAQ	KEQU	Mon, Jun 13, 1994	3.50	3.50	3.50	3.50
268	NASDAQ	KEQU	Thu, Jun 9, 1994	3.50	3.50	3.50	3.50
267	NASDAQ	KEQU	Wed, Jun 8, 1994	3.25	3.25	3.25	3.25
266	NASDAQ	KEQU	Wed, Jun 1, 1994	3.50	3.50	3.50	3.50
265	NASDAQ	KEQU	Fri, May 27, 1994	3.50	3.50	3.50	3.50
264	NASDAQ	KEQU	Wed, May 25, 1994	3.25	3.25	3.25	3.25
263	NASDAQ	KEQU	Fri, May 20, 1994	3.25	3.38	3.25	3.38
262	NASDAQ	KEQU	Tue, May 17, 1994	3.25	3.25	3.25	3.25
261	NASDAQ	KEQU	Wed, May 11, 1994	3.25	3.38	3.25	3.38
260	NASDAQ	KEQU	Mon, May 9, 1994	3.38	3.50	3.38	3.50
259	NASDAQ	KEQU	Thu, May 5, 1994	3.25	3.25	3.25	3.25
258	NASDAQ	KEQU	Tue, May 3, 1994	3.25	3.25	3.25	3.25
257	NASDAQ	KEQU	Mon, May 2, 1994	3.25	3.25	3.25	3.25
256	NASDAQ	KEQU	Fri, Apr 29, 1994	3.50	3.50	3.50	3.50
255	NASDAQ	KEQU	Thu, Apr 21, 1994	3.25	3.25	3.25	3.25
254	NASDAQ	KEQU	Wed, Apr 20, 1994	3.38	3.38	3.38	3.38
253	NASDAQ	KEQU	Tue, Apr 19, 1994	3.25	3.25	3.25	3.25
252	NASDAQ	KEQU	Mon, Apr 18, 1994	3.50	3.50	3.50	3.50
251	NASDAQ	KEQU	Fri, Apr 15, 1994	3.38	3.38	3.25	3.38
250	NASDAQ	KEQU	Thu, Apr 14, 1994	3.38	3.38	3.38	3.38
249	NASDAQ	KEQU	Fri, Apr 8, 1994	3.38	3.38	3.38	3.38
248	NASDAQ	KEQU	Wed, Apr 6, 1994	3.38	3.38	3.38	3.38
247	NASDAQ	KEQU	Tue, Apr 5, 1994	3.38	3.38	3.38	3.38
246	NASDAQ	KEQU	Mon, Apr 4, 1994	3.50	3.50	3.50	3.50
245	NASDAQ	KEQU	Thu, Mar 31, 1994	3.38	3.63	3.25	3.38
244	NASDAQ	KEQU	Thu, Mar 24, 1994	3.50	3.50	3.50	3.50
243	NASDAQ	KEQU	Tue, Mar 22, 1994	3.63	3.63	3.63	3.63
242	NASDAQ	KEQU	Mon, Mar 21, 1994	3.38	3.44	3.38	3.44
241	NASDAQ	KEQU	Tue, Mar 15, 1994	3.50	3.75	3.50	3.75
240	NASDAQ	KEQU	Mon, Mar 14, 1994	3.50	3.75	3.50	3.75
239	NASDAQ	KEQU	Fri, Mar 11, 1994	3.38	3.50	3.38	3.50
238	NASDAQ	KEQU	Thu, Mar 10, 1994	3.50	3.50	3.50	3.50
237	NASDAQ	KEQU	Wed, Mar 9, 1994	3.50	3.50	3.25	3.25
236	NASDAQ	KEQU	Tue, Mar 8, 1994	3.50	3.50	3.50	3.50
235	NASDAQ	KEQU	Thu, Feb 24, 1994	3.63	3.63	3.63	3.63
234	NASDAQ	KEQU	Thu, Feb 17, 1994	4.00	4.00	3.88	3.88
233	NASDAQ	KEQU	Wed, Feb 16, 1994	3.75	3.75	3.75	3.75
232	NASDAQ	KEQU	Tue, Feb 15, 1994	3.75	3.75	3.75	3.75
231	NASDAQ	KEQU	Mon, Feb 14, 1994	3.75	4.00	3.75	4.00
230	NASDAQ	KEQU	Fri, Feb 11, 1994	3.75	3.75	3.75	3.75
229	NASDAQ	KEQU	Wed, Feb 9, 1994	3.75	3.75	3.75	3.75
228	NASDAQ	KEQU	Tue, Feb 8, 1994	3.88	3.88	3.88	3.88
227	NASDAQ	KEQU	Mon, Feb 7, 1994	4.00	4.00	4.00	4.00
226	NASDAQ	KEQU	Fri, Feb 4, 1994	4.00	4.00	3.88	3.88
225	NASDAQ	KEQU	Thu, Feb 3, 1994	4.00	4.00	3.88	4.00
224	NASDAQ	KEQU	Wed, Feb 2, 1994	3.75	4.00	3.75	4.00
223	NASDAQ	KEQU	Tue, Feb 1, 1994	3.75	3.75	3.75	3.75
222	NASDAQ	KEQU	Mon, Jan 31, 1994	3.88	3.88	3.88	3.88
221	NASDAQ	KEQU	Fri, Jan 28, 1994	3.63	3.63	3.63	3.63
220	NASDAQ	KEQU	Thu, Jan 27, 1994	3.63	3.63	3.63	3.63
219	NASDAQ	KEQU	Wed, Jan 26, 1994	3.63	3.63	3.63	3.63
218	NASDAQ	KEQU	Mon, Jan 24, 1994	3.63	3.63	3.63	3.63
217	NASDAQ	KEQU	Fri, Jan 21, 1994	3.88	3.88	3.88	3.88
216	NASDAQ	KEQU	Tue, Jan 18, 1994	3.88	3.88	3.88	3.88
215	NASDAQ	KEQU	Mon, Jan 17, 1994	3.88	3.88	3.88	3.88
214	NASDAQ	KEQU	Fri, Jan 14, 1994	3.69	3.88	3.69	3.88
213	NASDAQ	KEQU	Thu, Jan 13, 1994	3.63	3.63	3.63	3.63
212	NASDAQ	KEQU	Fri, Jan 7, 1994	4.06	4.13	4.00	4.00
211	NASDAQ	KEQU	Wed, Jan 5, 1994	4.00	4.00	4.00	4.00
210	NASDAQ	KEQU	Tue, Jan 4, 1994	4.00	4.00	4.00	4.00
209	NASDAQ	KEQU	Mon, Jan 3, 1994	4.25	4.25	4.00	4.00
208	NASDAQ	KEQU	Fri, Dec 31, 1993	4.00	4.25	4.00	4.25
207	NASDAQ	KEQU	Thu, Dec 30, 1993	4.00	4.00	4.00	4.00
206	NASDAQ	KEQU	Wed, Dec 29, 1993	4.13	4.13	4.13	4.13
205	NASDAQ	KEQU	Tue, Dec 28, 1993	4.25	4.25	4.25	4.25
204	NASDAQ	KEQU	Tue, Dec 21, 1993	4.25	4.25	4.25	4.25
203	NASDAQ	KEQU	Mon, Dec 20, 1993	4.38	4.63	4.38	4.63
202	NASDAQ	KEQU	Fri, Dec 17, 1993	4.25	4.25	4.25	4.25
201	NASDAQ	KEQU	Wed, Dec 15, 1993	4.25	4.25	4.25	4.25
200	NASDAQ	KEQU	Tue, Dec 14, 1993	4.25	4.25	4.25	4.25
199	NASDAQ	KEQU	Mon, Dec 13, 1993	4.25	4.25	4.25	4.25
198	NASDAQ	KEQU	Thu, Dec 9, 1993	4.25	4.25	4.25	4.25
197	NASDAQ	KEQU	Wed, Dec 8, 1993	4.25	4.38	4.25	4.38
196	NASDAQ	KEQU	Fri, Dec 3, 1993	4.25	4.25	4.25	4.25
195	NASDAQ	KEQU	Wed, Dec 1, 1993	4.25	4.50	4.25	4.38
194	NASDAQ	KEQU	Tue, Nov 30, 1993	4.50	4.50	4.50	4.50
193	NASDAQ	KEQU	Mon, Nov 29, 1993	4.50	4.50	4.50	4.50
192	NASDAQ	KEQU	Fri, Nov 26, 1993	4.50	4.50	4.50	4.50
191	NASDAQ	KEQU	Tue, Nov 23, 1993	4.25	4.25	4.25	4.25
190	NASDAQ	KEQU	Mon, Nov 22, 1993	4.50	4.50	4.25	4.25
189	NASDAQ	KEQU	Fri, Nov 19, 1993	4.50	4.50	4.50	4.50
188	NASDAQ	KEQU	Thu, Nov 18, 1993	4.25	4.25	4.25	4.25
187	NASDAQ	KEQU	Wed, Nov 10, 1993	4.25	4.25	4.25	4.25
186	NASDAQ	KEQU	Thu, Nov 4, 1993	4.25	4.25	4.25	4.25
185	NASDAQ	KEQU	Wed, Nov 3, 1993	4.25	4.25	4.25	4.25
184	NASDAQ	KEQU	Mon, Nov 1, 1993	4.25	4.25	4.25	4.25
183	NASDAQ	KEQU	Fri, Oct 29, 1993	4.31	4.38	4.31	4.38
182	NASDAQ	KEQU	Thu, Oct 28, 1993	4.38	4.38	4.25	4.25
181	NASDAQ	KEQU	Tue, Oct 26, 1993	4.25	4.38	4.13	4.38
180	NASDAQ	KEQU	Thu, Oct 21, 1993	4.25	4.25	4.25	4.25
179	NASDAQ	KEQU	Wed, Oct 20, 1993	4.25	4.25	4.25	4.25
178	NASDAQ	KEQU	Tue, Oct 19, 1993	4.63	4.63	4.38	4.50
177	NASDAQ	KEQU	Fri, Oct 15, 1993	4.63	4.63	4.38	4.38
176	NASDAQ	KEQU	Thu, Oct 14, 1993	4.63	4.63	4.25	4.63
175	NASDAQ	KEQU	Wed, Oct 13, 1993	4.63	4.63	4.25	4.25
174	NASDAQ	KEQU	Mon, Oct 11, 1993	4.25	4.50	4.25	4.50
173	NASDAQ	KEQU	Fri, Oct 8, 1993	4.38	4.38	4.38	4.38
172	NASDAQ	KEQU	Wed, Oct 6, 1993	4.25	4.25	4.25	4.25
171	NASDAQ	KEQU	Tue, Oct 5, 1993	4.38	4.38	4.38	4.38
170	NASDAQ	KEQU	Mon, Oct 4, 1993	4.63	4.63	4.25	4.25
169	NASDAQ	KEQU	Fri, Oct 1, 1993	4.25	4.25	4.25	4.25
168	NASDAQ	KEQU	Thu, Sep 30, 1993	4.50	4.63	4.25	4.63
167	NASDAQ	KEQU	Wed, Sep 29, 1993	4.25	4.25	4.25	4.25
166	NASDAQ	KEQU	Tue, Sep 28, 1993	4.25	4.25	4.25	4.25
165	NASDAQ	KEQU	Wed, Sep 22, 1993	4.63	4.63	4.63	4.63
164	NASDAQ	KEQU	Tue, Sep 21, 1993	4.50	4.50	4.50	4.50
163	NASDAQ	KEQU	Mon, Sep 20, 1993	4.25	4.25	4.25	4.25
162	NASDAQ	KEQU	Fri, Sep 17, 1993	4.44	4.63	4.44	4.63
161	NASDAQ	KEQU	Wed, Sep 15, 1993	4.50	4.63	4.38	4.63
160	NASDAQ	KEQU	Tue, Sep 14, 1993	4.50	4.63	4.38	4.38
159	NASDAQ	KEQU	Mon, Sep 13, 1993	4.50	4.50	4.38	4.38
158	NASDAQ	KEQU	Thu, Sep 9, 1993	4.50	4.50	4.50	4.50
157	NASDAQ	KEQU	Tue, Sep 7, 1993	4.38	4.38	4.25	4.25
156	NASDAQ	KEQU	Fri, Sep 3, 1993	4.25	4.25	4.25	4.25
155	NASDAQ	KEQU	Thu, Sep 2, 1993	4.38	4.38	4.38	4.38
154	NASDAQ	KEQU	Wed, Sep 1, 1993	4.50	4.50	4.25	4.25
153	NASDAQ	KEQU	Fri, Aug 27, 1993	4.50	4.75	4.50	4.75
152	NASDAQ	KEQU	Thu, Aug 26, 1993	4.50	4.75	4.50	4.75
151	NASDAQ	KEQU	Wed, Aug 25, 1993	4.50	4.50	4.50	4.50
150	NASDAQ	KEQU	Tue, Aug 24, 1993	4.63	4.63	4.63	4.63
149	NASDAQ	KEQU	Mon, Aug 23, 1993	4.63	4.75	4.63	4.75
148	NASDAQ	KEQU	Thu, Aug 19, 1993	4.50	4.50	4.50	4.50
147	NASDAQ	KEQU	Wed, Aug 18, 1993	4.63	4.63	4.25	4.25
146	NASDAQ	KEQU	Fri, Aug 13, 1993	4.63	4.63	4.63	4.63
145	NASDAQ	KEQU	Thu, Aug 12, 1993	4.25	4.25	4.25	4.25
144	NASDAQ	KEQU	Tue, Aug 10, 1993	4.25	4.25	4.25	4.25
143	NASDAQ	KEQU	Fri, Aug 6, 1993	4.38	4.63	4.38	4.38
142	NASDAQ	KEQU	Thu, Aug 5, 1993	4.13	4.13	4.13	4.13
141	NASDAQ	KEQU	Wed, Aug 4, 1993	4.13	4.13	4.13	4.13
140	NASDAQ	KEQU	Mon, Aug 2, 1993	4.38	4.38	4.38	4.38
139	NASDAQ	KEQU	Fri, Jul 23, 1993	4.38	4.38	4.38	4.38
138	NASDAQ	KEQU	Wed, Jul 14, 1993	4.25	4.25	4.25	4.25
137	NASDAQ	KEQU	Thu, Jul 8, 1993	4.38	4.38	4.38	4.38
136	NASDAQ	KEQU	Tue, Jul 6, 1993	4.25	4.25	4.25	4.25
135	NASDAQ	KEQU	Wed, Jun 30, 1993	4.38	4.38	4.38	4.38
134	NASDAQ	KEQU	Tue, Jun 29, 1993	4.00	4.38	4.00	4.13
133	NASDAQ	KEQU	Thu, Jun 24, 1993	4.38	4.38	4.38	4.38
132	NASDAQ	KEQU	Tue, Jun 15, 1993	4.00	4.00	4.00	4.00
131	NASDAQ	KEQU	Mon, Jun 14, 1993	4.13	4.13	4.13	4.13
130	NASDAQ	KEQU	Thu, Jun 10, 1993	3.88	3.88	3.88	3.88
129	NASDAQ	KEQU	Wed, Jun 9, 1993	3.75	3.75	3.75	3.75
128	NASDAQ	KEQU	Tue, Jun 8, 1993	4.13	4.13	4.13	4.13
127	NASDAQ	KEQU	Wed, May 26, 1993	4.00	4.00	4.00	4.00
126	NASDAQ	KEQU	Mon, May 17, 1993	4.25	4.25	4.25	4.25
125	NASDAQ	KEQU	Tue, May 11, 1993	4.00	4.00	4.00	4.00
124	NASDAQ	KEQU	Thu, Apr 29, 1993	4.25	4.25	4.25	4.25
123	NASDAQ	KEQU	Mon, Apr 26, 1993	4.50	4.63	4.38	4.63
122	NASDAQ	KEQU	Fri, Apr 23, 1993	4.00	4.50	4.00	4.50
121	NASDAQ	KEQU	Wed, Apr 21, 1993	4.13	4.13	4.13	4.13
120	NASDAQ	KEQU	Tue, Apr 13, 1993	4.25	4.25	4.25	4.25
119	NASDAQ	KEQU	Thu, Apr 8, 1993	4.25	4.25	4.25	4.25
118	NASDAQ	KEQU	Tue, Mar 30, 1993	4.25	4.25	4.25	4.25
117	NASDAQ	KEQU	Thu, Mar 25, 1993	4.50	4.50	4.50	4.50
116	NASDAQ	KEQU	Wed, Mar 24, 1993	4.50	4.50	4.50	4.50
115	NASDAQ	KEQU	Tue, Mar 23, 1993	4.50	4.50	4.50	4.50
114	NASDAQ	KEQU	Mon, Mar 22, 1993	4.63	4.63	4.63	4.63
113	NASDAQ	KEQU	Wed, Mar 17, 1993	4.25	4.25	4.25	4.25
112	NASDAQ	KEQU	Tue, Mar 16, 1993	4.63	4.63	4.63	4.63
111	NASDAQ	KEQU	Fri, Mar 12, 1993	4.75	4.75	4.75	4.75
110	NASDAQ	KEQU	Wed, Mar 10, 1993	4.50	4.63	4.50	4.63
109	NASDAQ	KEQU	Tue, Mar 9, 1993	4.00	4.25	3.88	4.00
108	NASDAQ	KEQU	Mon, Mar 8, 1993	3.88	3.88	3.63	3.88
107	NASDAQ	KEQU	Fri, Mar 5, 1993	3.38	3.38	3.38	3.38
106	NASDAQ	KEQU	Thu, Mar 4, 1993	3.38	3.38	3.38	3.38
105	NASDAQ	KEQU	Wed, Mar 3, 1993	3.44	3.44	3.44	3.44
104	NASDAQ	KEQU	Fri, Feb 26, 1993	3.50	3.50	3.50	3.50
103	NASDAQ	KEQU	Thu, Feb 25, 1993	3.50	3.50	3.50	3.50
102	NASDAQ	KEQU	Mon, Feb 22, 1993	3.38	3.38	3.38	3.38
101	NASDAQ	KEQU	Fri, Feb 19, 1993	3.38	3.38	3.38	3.38
100	NASDAQ	KEQU	Wed, Feb 17, 1993	3.63	3.63	3.63	3.63
99	NASDAQ	KEQU	Tue, Feb 16, 1993	3.63	3.63	3.63	3.63
98	NASDAQ	KEQU	Fri, Feb 12, 1993	3.75	3.75	3.75	3.75
97	NASDAQ	KEQU	Wed, Feb 3, 1993	3.75	3.75	3.75	3.75
96	NASDAQ	KEQU	Tue, Feb 2, 1993	3.63	3.63	3.38	3.38
95	NASDAQ	KEQU	Mon, Feb 1, 1993	3.38	3.63	3.38	3.63
94	NASDAQ	KEQU	Wed, Jan 27, 1993	3.75	3.75	3.75	3.75
93	NASDAQ	KEQU	Mon, Jan 25, 1993	3.75	3.75	3.75	3.75
92	NASDAQ	KEQU	Fri, Jan 8, 1993	3.50	3.63	3.50	3.63
91	NASDAQ	KEQU	Wed, Jan 6, 1993	3.63	3.63	3.56	3.56
90	NASDAQ	KEQU	Tue, Jan 5, 1993	3.63	3.63	3.63	3.63
89	NASDAQ	KEQU	Thu, Dec 31, 1992	3.38	3.63	3.38	3.50
88	NASDAQ	KEQU	Wed, Dec 30, 1992	3.38	3.63	3.38	3.38
87	NASDAQ	KEQU	Tue, Dec 29, 1992	3.38	3.63	3.38	3.50
86	NASDAQ	KEQU	Mon, Dec 28, 1992	3.38	3.38	3.38	3.38
85	NASDAQ	KEQU	Thu, Dec 24, 1992	3.38	3.63	3.38	3.50
84	NASDAQ	KEQU	Wed, Dec 23, 1992	3.63	3.63	3.63	3.63
83	NASDAQ	KEQU	Tue, Dec 22, 1992	3.63	3.63	3.38	3.38
82	NASDAQ	KEQU	Fri, Dec 18, 1992	3.38	3.38	3.38	3.38
81	NASDAQ	KEQU	Thu, Dec 17, 1992	3.50	3.63	3.38	3.63
80	NASDAQ	KEQU	Wed, Dec 16, 1992	3.25	3.25	3.25	3.25
79	NASDAQ	KEQU	Tue, Dec 15, 1992	3.25	3.25	3.25	3.25
78	NASDAQ	KEQU	Mon, Dec 14, 1992	3.13	3.50	3.13	3.50
77	NASDAQ	KEQU	Fri, Dec 11, 1992	3.63	3.63	3.38	3.63
76	NASDAQ	KEQU	Thu, Dec 10, 1992	3.25	3.38	3.25	3.38
75	NASDAQ	KEQU	Wed, Dec 9, 1992	3.75	3.75	3.25	3.25
74	NASDAQ	KEQU	Mon, Dec 7, 1992	3.75	3.75	3.25	3.75
73	NASDAQ	KEQU	Fri, Dec 4, 1992	3.00	3.00	3.00	3.00
72	NASDAQ	KEQU	Thu, Dec 3, 1992	3.00	3.00	3.00	3.00
71	NASDAQ	KEQU	Wed, Dec 2, 1992	3.00	3.50	3.00	3.50
70	NASDAQ	KEQU	Tue, Dec 1, 1992	3.50	3.50	3.50	3.50
69	NASDAQ	KEQU	Mon, Nov 30, 1992	3.00	3.00	3.00	3.00
68	NASDAQ	KEQU	Fri, Nov 27, 1992	3.50	3.50	3.00	3.00
67	NASDAQ	KEQU	Wed, Nov 25, 1992	3.00	3.00	3.00	3.00
66	NASDAQ	KEQU	Fri, Nov 20, 1992	3.38	3.38	3.00	3.00
65	NASDAQ	KEQU	Thu, Nov 19, 1992	4.75	4.75	3.00	3.00
64	NASDAQ	KEQU	Mon, Nov 9, 1992	5.00	5.00	5.00	5.00
63	NASDAQ	KEQU	Tue, Nov 3, 1992	5.25	5.25	5.25	5.25
62	NASDAQ	KEQU	Fri, Oct 30, 1992	5.25	5.25	5.25	5.25
61	NASDAQ	KEQU	Thu, Oct 29, 1992	5.50	5.50	5.50	5.50
60	NASDAQ	KEQU	Wed, Oct 28, 1992	5.50	5.50	5.50	5.50
59	NASDAQ	KEQU	Tue, Oct 27, 1992	5.50	5.50	5.50	5.50
58	NASDAQ	KEQU	Mon, Oct 26, 1992	6.00	6.00	5.50	5.50
57	NASDAQ	KEQU	Mon, Oct 19, 1992	5.50	5.50	5.50	5.50
56	NASDAQ	KEQU	Fri, Oct 16, 1992	5.50	5.50	5.50	5.50
55	NASDAQ	KEQU	Fri, Oct 9, 1992	5.25	5.38	5.25	5.25
54	NASDAQ	KEQU	Wed, Sep 30, 1992	5.50	6.00	5.50	5.50
53	NASDAQ	KEQU	Tue, Sep 29, 1992	5.50	5.50	5.50	5.50
52	NASDAQ	KEQU	Fri, Sep 25, 1992	5.75	5.75	5.75	5.75
51	NASDAQ	KEQU	Thu, Sep 24, 1992	6.00	6.00	6.00	6.00
50	NASDAQ	KEQU	Tue, Sep 22, 1992	6.00	6.00	5.88	5.88
49	NASDAQ	KEQU	Wed, Sep 16, 1992	6.25	6.25	6.25	6.25
48	NASDAQ	KEQU	Fri, Sep 11, 1992	5.75	5.75	5.75	5.75
47	NASDAQ	KEQU	Wed, Sep 9, 1992	5.75	5.75	5.75	5.75
46	NASDAQ	KEQU	Tue, Sep 8, 1992	5.75	5.75	5.75	5.75
45	NASDAQ	KEQU	Wed, Sep 2, 1992	6.00	6.00	6.00	6.00
44	NASDAQ	KEQU	Tue, Sep 1, 1992	6.00	6.25	6.00	6.25
43	NASDAQ	KEQU	Mon, Aug 31, 1992	6.00	6.00	6.00	6.00
42	NASDAQ	KEQU	Tue, Aug 25, 1992	6.25	6.50	6.25	6.25
41	NASDAQ	KEQU	Fri, Aug 21, 1992	6.75	6.75	6.75	6.75
40	NASDAQ	KEQU	Fri, Aug 7, 1992	6.63	6.63	6.63	6.63
39	NASDAQ	KEQU	Thu, Aug 6, 1992	6.63	6.63	6.63	6.63
38	NASDAQ	KEQU	Tue, Aug 4, 1992	6.63	6.63	6.63	6.63
37	NASDAQ	KEQU	Tue, Jul 21, 1992	7.00	7.00	7.00	7.00
36	NASDAQ	KEQU	Mon, Jul 6, 1992	6.63	6.75	6.63	6.75
35	NASDAQ	KEQU	Thu, Jul 2, 1992	6.75	6.75	6.75	6.75
34	NASDAQ	KEQU	Mon, Jun 29, 1992	6.75	6.75	6.75	6.75
33	NASDAQ	KEQU	Wed, Jun 24, 1992	7.00	7.00	6.75	7.00
32	NASDAQ	KEQU	Fri, Jun 19, 1992	7.00	7.00	7.00	7.00
31	NASDAQ	KEQU	Thu, Jun 18, 1992	7.00	7.00	7.00	7.00
30	NASDAQ	KEQU	Wed, Jun 17, 1992	7.13	7.13	7.13	7.13
29	NASDAQ	KEQU	Wed, Jun 10, 1992	7.00	7.00	7.00	7.00
28	NASDAQ	KEQU	Fri, May 22, 1992	6.75	7.00	6.75	7.00
27	NASDAQ	KEQU	Thu, May 21, 1992	6.75	6.75	6.75	6.75
26	NASDAQ	KEQU	Wed, May 13, 1992	6.88	6.88	6.88	6.88
25	NASDAQ	KEQU	Mon, May 11, 1992	7.25	7.25	7.25	7.25
24	NASDAQ	KEQU	Fri, May 8, 1992	6.75	6.75	6.75	6.75
23	NASDAQ	KEQU	Mon, May 4, 1992	6.75	6.75	6.75	6.75
22	NASDAQ	KEQU	Tue, Apr 28, 1992	6.75	6.75	6.75	6.75
21	NASDAQ	KEQU	Fri, Apr 24, 1992	7.25	7.25	7.25	7.25
20	NASDAQ	KEQU	Thu, Apr 16, 1992	7.13	7.13	6.75	6.75
19	NASDAQ	KEQU	Wed, Apr 15, 1992	7.25	7.25	6.88	6.88
18	NASDAQ	KEQU	Tue, Apr 7, 1992	7.00	7.00	7.00	7.00
17	NASDAQ	KEQU	Fri, Apr 3, 1992	7.38	7.38	7.38	7.38
16	NASDAQ	KEQU	Wed, Apr 1, 1992	7.38	7.38	7.38	7.38
15	NASDAQ	KEQU	Mon, Mar 30, 1992	7.50	7.50	7.50	7.50
14	NASDAQ	KEQU	Tue, Mar 24, 1992	7.38	7.38	7.38	7.38
13	NASDAQ	KEQU	Fri, Mar 20, 1992	7.50	7.50	7.50	7.50
12	NASDAQ	KEQU	Thu, Mar 19, 1992	7.38	7.38	7.38	7.38
11	NASDAQ	KEQU	Thu, Mar 12, 1992	7.50	7.50	7.50	7.50
10	NASDAQ	KEQU	Wed, Mar 11, 1992	7.38	7.38	7.38	7.38
9	NASDAQ	KEQU	Tue, Mar 10, 1992	7.38	7.50	7.38	7.50
8	NASDAQ	KEQU	Mon, Mar 9, 1992	7.38	7.38	7.38	7.38
7	NASDAQ	KEQU	Fri, Mar 6, 1992	7.50	7.50	7.50	7.50
6	NASDAQ	KEQU	Thu, Mar 5, 1992	7.50	7.50	7.50	7.50
5	NASDAQ	KEQU	Tue, Mar 3, 1992	7.38	7.38	7.38	7.38
4	NASDAQ	KEQU	Mon, Mar 2, 1992	7.50	7.63	7.50	7.63
3	NASDAQ	KEQU	Fri, Feb 28, 1992	7.38	7.63	7.38	7.50
2	NASDAQ	KEQU	Wed, Feb 26, 1992	7.25	7.25	7.25	7.25
1	NASDAQ	KEQU	Tue, Feb 25, 1992	7.25	7.25	7.25	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Kewaunee Scientific Corp NASDAQ:KEQU 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