KeyCorp NYSE:KEY Historical Prices

Below are the 3297 trading days of historical prices for KEY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3297	NYSE	KEY	Mon, Mar 4, 2024	14.48	14.79	14.37	14.60
3296	NYSE	KEY	Fri, Mar 1, 2024	14.19	14.26	13.85	14.19
3295	NYSE	KEY	Thu, Feb 29, 2024	14.16	14.47	14.08	14.27
3294	NYSE	KEY	Wed, Feb 28, 2024	13.98	14.19	13.90	13.92
3293	NYSE	KEY	Tue, Feb 27, 2024	13.83	14.18	13.81	14.14
3292	NYSE	KEY	Mon, Feb 26, 2024	13.95	14.18	13.67	13.68
3291	NYSE	KEY	Fri, Feb 23, 2024	14.33	14.42	14.21	14.06
3290	NYSE	KEY	Thu, Feb 22, 2024	14.32	14.67	14.22	14.35
3289	NYSE	KEY	Wed, Feb 21, 2024	14.10	14.36	13.94	14.26
3288	NYSE	KEY	Tue, Feb 20, 2024	13.85	14.34	13.85	14.19
3287	NYSE	KEY	Fri, Feb 16, 2024	14.01	14.19	13.90	14.07
3286	NYSE	KEY	Thu, Feb 15, 2024	14.00	14.33	13.94	14.20
3285	NYSE	KEY	Wed, Feb 14, 2024	13.71	13.92	13.51	13.86
3284	NYSE	KEY	Tue, Feb 13, 2024	13.70	13.75	13.25	13.53
3283	NYSE	KEY	Mon, Feb 12, 2024	13.90	14.37	13.90	14.13
3282	NYSE	KEY	Fri, Feb 9, 2024	13.93	13.97	13.64	13.89
3281	NYSE	KEY	Thu, Feb 8, 2024	13.78	13.97	13.57	13.87
3280	NYSE	KEY	Wed, Feb 7, 2024	13.97	14.02	13.43	13.90
3279	NYSE	KEY	Tue, Feb 6, 2024	14.18	14.46	13.76	13.90
3278	NYSE	KEY	Mon, Feb 5, 2024	14.20	14.38	14.08	14.22
3277	NYSE	KEY	Fri, Feb 2, 2024	13.90	14.46	13.81	14.37
3276	NYSE	KEY	Thu, Feb 1, 2024	14.55	14.64	13.54	14.17
3275	NYSE	KEY	Wed, Jan 31, 2024	14.52	14.99	14.50	14.53
3274	NYSE	KEY	Tue, Jan 30, 2024	14.85	15.01	14.76	15.00
3273	NYSE	KEY	Mon, Jan 29, 2024	14.64	14.89	14.57	14.87
3272	NYSE	KEY	Fri, Jan 26, 2024	14.64	14.77	14.52	14.67
3271	NYSE	KEY	Thu, Jan 25, 2024	14.65	14.74	14.29	14.54
3270	NYSE	KEY	Wed, Jan 24, 2024	14.60	14.77	14.39	14.44
3269	NYSE	KEY	Tue, Jan 23, 2024	14.24	14.49	14.18	14.41
3268	NYSE	KEY	Mon, Jan 22, 2024	14.01	14.30	13.95	14.20
3267	NYSE	KEY	Fri, Jan 19, 2024	13.23	14.00	13.13	13.94
3266	NYSE	KEY	Thu, Jan 18, 2024	13.45	13.79	12.94	13.20
3265	NYSE	KEY	Wed, Jan 17, 2024	13.67	14.04	13.59	13.84
3264	NYSE	KEY	Tue, Jan 16, 2024	13.93	14.01	13.71	13.92
3263	NYSE	KEY	Fri, Jan 12, 2024	14.45	14.48	13.92	14.20
3262	NYSE	KEY	Thu, Jan 11, 2024	14.35	14.42	13.96	14.39
3261	NYSE	KEY	Wed, Jan 10, 2024	14.54	14.57	14.28	14.46
3260	NYSE	KEY	Tue, Jan 9, 2024	14.64	14.68	14.48	14.59
3259	NYSE	KEY	Mon, Jan 8, 2024	14.54	14.73	14.39	14.70
3258	NYSE	KEY	Fri, Jan 5, 2024	14.34	14.91	14.26	14.64
3257	NYSE	KEY	Thu, Jan 4, 2024	14.20	14.50	14.12	14.33
3256	NYSE	KEY	Wed, Jan 3, 2024	14.36	14.45	14.08	14.18
3255	NYSE	KEY	Tue, Jan 2, 2024	14.30	14.79	14.23	14.61
3254	NYSE	KEY	Fri, Dec 29, 2023	14.53	14.55	14.34	14.40
3253	NYSE	KEY	Thu, Dec 28, 2023	14.41	14.57	14.40	14.54
3252	NYSE	KEY	Wed, Dec 27, 2023	14.43	14.58	14.29	14.52
3251	NYSE	KEY	Tue, Dec 26, 2023	14.33	14.51	14.20	14.45
3250	NYSE	KEY	Fri, Dec 22, 2023	14.37	14.51	14.20	14.29
3249	NYSE	KEY	Thu, Dec 21, 2023	14.27	14.39	14.15	14.28
3248	NYSE	KEY	Wed, Dec 20, 2023	14.40	14.54	14.07	14.08
3247	NYSE	KEY	Tue, Dec 19, 2023	14.15	14.41	14.04	14.36
3246	NYSE	KEY	Mon, Dec 18, 2023	14.44	14.46	14.10	14.11
3245	NYSE	KEY	Fri, Dec 15, 2023	14.66	14.80	14.27	14.32
3244	NYSE	KEY	Thu, Dec 14, 2023	14.52	14.88	14.36	14.77
3243	NYSE	KEY	Wed, Dec 13, 2023	13.02	14.00	12.94	13.96
3242	NYSE	KEY	Tue, Dec 12, 2023	13.12	13.18	12.95	13.02
3241	NYSE	KEY	Mon, Dec 11, 2023	13.25	13.29	13.11	13.17
3240	NYSE	KEY	Fri, Dec 8, 2023	13.08	13.35	13.05	13.26
3239	NYSE	KEY	Thu, Dec 7, 2023	13.03	13.30	12.95	13.11
3238	NYSE	KEY	Wed, Dec 6, 2023	13.02	13.42	12.96	12.96
3237	NYSE	KEY	Tue, Dec 5, 2023	13.25	13.25	12.76	12.94
3236	NYSE	KEY	Mon, Dec 4, 2023	13.05	13.51	13.00	13.44
3235	NYSE	KEY	Fri, Dec 1, 2023	12.26	13.28	12.22	13.22
3234	NYSE	KEY	Thu, Nov 30, 2023	12.50	12.66	12.39	12.39
3233	NYSE	KEY	Wed, Nov 29, 2023	12.02	12.61	12.01	12.44
3232	NYSE	KEY	Tue, Nov 28, 2023	11.75	11.95	11.64	11.93
3231	NYSE	KEY	Mon, Nov 27, 2023	11.79	11.81	11.66	11.76
3230	NYSE	KEY	Fri, Nov 24, 2023	12.04	12.15	11.92	11.84
3229	NYSE	KEY	Wed, Nov 22, 2023	12.13	12.16	11.92	12.03
3228	NYSE	KEY	Tue, Nov 21, 2023	12.15	12.23	11.92	12.01
3227	NYSE	KEY	Mon, Nov 20, 2023	12.31	12.33	12.11	12.25
3226	NYSE	KEY	Fri, Nov 17, 2023	12.30	12.36	12.10	12.32
3225	NYSE	KEY	Thu, Nov 16, 2023	12.14	12.20	11.89	12.08
3224	NYSE	KEY	Wed, Nov 15, 2023	11.98	12.25	11.95	12.19
3223	NYSE	KEY	Tue, Nov 14, 2023	11.38	12.04	11.36	11.92
3222	NYSE	KEY	Mon, Nov 13, 2023	10.90	10.96	10.73	10.85
3221	NYSE	KEY	Fri, Nov 10, 2023	10.99	11.09	10.82	10.95
3220	NYSE	KEY	Thu, Nov 9, 2023	11.32	11.38	10.94	10.95
3219	NYSE	KEY	Wed, Nov 8, 2023	11.32	11.35	11.16	11.28
3218	NYSE	KEY	Tue, Nov 7, 2023	11.16	11.38	11.09	11.30
3217	NYSE	KEY	Mon, Nov 6, 2023	11.69	11.69	11.17	11.27
3216	NYSE	KEY	Fri, Nov 3, 2023	11.38	11.68	11.34	11.39
3215	NYSE	KEY	Thu, Nov 2, 2023	10.25	11.02	10.25	10.99
3214	NYSE	KEY	Wed, Nov 1, 2023	10.20	10.28	9.96	10.15
3213	NYSE	KEY	Tue, Oct 31, 2023	10.09	10.26	9.95	10.22
3212	NYSE	KEY	Mon, Oct 30, 2023	10.06	10.13	9.89	10.08
3211	NYSE	KEY	Fri, Oct 27, 2023	10.18	10.18	9.79	9.92
3210	NYSE	KEY	Thu, Oct 26, 2023	9.79	10.30	9.77	10.17
3209	NYSE	KEY	Wed, Oct 25, 2023	9.69	9.86	9.50	9.81
3208	NYSE	KEY	Tue, Oct 24, 2023	9.95	10.17	9.75	9.81
3207	NYSE	KEY	Mon, Oct 23, 2023	9.82	10.18	9.75	9.90
3206	NYSE	KEY	Fri, Oct 20, 2023	10.44	10.49	9.88	9.89
3205	NYSE	KEY	Thu, Oct 19, 2023	10.90	11.33	10.51	10.56
3204	NYSE	KEY	Wed, Oct 18, 2023	10.85	10.97	10.57	10.68
3203	NYSE	KEY	Tue, Oct 17, 2023	10.62	11.19	10.59	11.08
3202	NYSE	KEY	Mon, Oct 16, 2023	10.68	10.75	10.48	10.72
3201	NYSE	KEY	Fri, Oct 13, 2023	10.72	10.73	10.35	10.46
3200	NYSE	KEY	Thu, Oct 12, 2023	10.51	10.56	10.32	10.52
3199	NYSE	KEY	Wed, Oct 11, 2023	10.52	10.74	10.44	10.56
3198	NYSE	KEY	Tue, Oct 10, 2023	10.32	10.61	10.27	10.46
3197	NYSE	KEY	Mon, Oct 9, 2023	10.03	10.27	10.00	10.21
3196	NYSE	KEY	Fri, Oct 6, 2023	10.12	10.37	9.91	10.21
3195	NYSE	KEY	Thu, Oct 5, 2023	10.11	10.35	10.09	10.30
3194	NYSE	KEY	Wed, Oct 4, 2023	10.23	10.26	9.96	10.25
3193	NYSE	KEY	Tue, Oct 3, 2023	10.34	10.38	10.01	10.07
3192	NYSE	KEY	Mon, Oct 2, 2023	10.63	10.77	10.37	10.45
3191	NYSE	KEY	Fri, Sep 29, 2023	10.68	11.01	10.65	10.76
3190	NYSE	KEY	Thu, Sep 28, 2023	10.24	10.60	10.24	10.52
3189	NYSE	KEY	Wed, Sep 27, 2023	10.44	10.46	10.20	10.30
3188	NYSE	KEY	Tue, Sep 26, 2023	10.45	10.74	10.36	10.43
3187	NYSE	KEY	Mon, Sep 25, 2023	10.55	10.69	10.47	10.63
3186	NYSE	KEY	Fri, Sep 22, 2023	10.78	10.79	10.54	10.61
3185	NYSE	KEY	Thu, Sep 21, 2023	10.99	11.06	10.62	10.72
3184	NYSE	KEY	Wed, Sep 20, 2023	11.36	11.57	11.03	11.04
3183	NYSE	KEY	Tue, Sep 19, 2023	11.40	11.48	11.12	11.23
3182	NYSE	KEY	Mon, Sep 18, 2023	11.66	11.68	11.35	11.37
3181	NYSE	KEY	Fri, Sep 15, 2023	11.58	11.84	11.58	11.72
3180	NYSE	KEY	Thu, Sep 14, 2023	11.49	11.84	11.49	11.65
3179	NYSE	KEY	Wed, Sep 13, 2023	11.94	11.96	11.30	11.43
3178	NYSE	KEY	Tue, Sep 12, 2023	11.22	11.83	11.17	11.77
3177	NYSE	KEY	Mon, Sep 11, 2023	11.36	11.47	11.19	11.21
3176	NYSE	KEY	Fri, Sep 8, 2023	10.91	11.26	10.76	11.25
3175	NYSE	KEY	Thu, Sep 7, 2023	11.02	11.15	10.80	10.89
3174	NYSE	KEY	Wed, Sep 6, 2023	11.32	11.47	11.00	11.09
3173	NYSE	KEY	Tue, Sep 5, 2023	11.52	11.78	11.46	11.47
3172	NYSE	KEY	Fri, Sep 1, 2023	11.42	11.67	11.42	11.56
3171	NYSE	KEY	Thu, Aug 31, 2023	11.16	11.36	11.09	11.33
3170	NYSE	KEY	Wed, Aug 30, 2023	11.16	11.22	11.04	11.13
3169	NYSE	KEY	Tue, Aug 29, 2023	10.93	11.30	10.85	11.21
3168	NYSE	KEY	Mon, Aug 28, 2023	10.78	11.03	10.77	10.90
3167	NYSE	KEY	Fri, Aug 25, 2023	10.97	11.08	10.71	10.68
3166	NYSE	KEY	Thu, Aug 24, 2023	10.73	11.10	10.65	10.87
3165	NYSE	KEY	Wed, Aug 23, 2023	10.46	10.78	10.35	10.75
3164	NYSE	KEY	Tue, Aug 22, 2023	10.81	10.86	10.42	10.44
3163	NYSE	KEY	Mon, Aug 21, 2023	10.88	10.96	10.68	10.89
3162	NYSE	KEY	Fri, Aug 18, 2023	10.61	10.93	10.56	10.83
3161	NYSE	KEY	Thu, Aug 17, 2023	10.59	10.83	10.40	10.78
3160	NYSE	KEY	Wed, Aug 16, 2023	10.62	10.72	10.40	10.53
3159	NYSE	KEY	Tue, Aug 15, 2023	10.81	10.86	10.49	10.64
3158	NYSE	KEY	Mon, Aug 14, 2023	11.47	11.52	10.96	11.02
3157	NYSE	KEY	Fri, Aug 11, 2023	11.46	11.63	11.43	11.56
3156	NYSE	KEY	Thu, Aug 10, 2023	11.61	11.66	11.31	11.56
3155	NYSE	KEY	Wed, Aug 9, 2023	11.81	11.98	11.48	11.51
3154	NYSE	KEY	Tue, Aug 8, 2023	11.62	11.97	11.34	11.94
3153	NYSE	KEY	Mon, Aug 7, 2023	11.89	12.13	11.84	12.05
3152	NYSE	KEY	Fri, Aug 4, 2023	11.94	12.07	11.85	11.92
3151	NYSE	KEY	Thu, Aug 3, 2023	11.89	12.07	11.64	12.04
3150	NYSE	KEY	Wed, Aug 2, 2023	11.84	11.92	11.64	11.90
3149	NYSE	KEY	Tue, Aug 1, 2023	12.22	12.30	11.68	11.99
3148	NYSE	KEY	Mon, Jul 31, 2023	12.64	12.68	12.15	12.31
3147	NYSE	KEY	Fri, Jul 28, 2023	12.46	12.66	12.29	12.57
3146	NYSE	KEY	Thu, Jul 27, 2023	12.54	13.04	12.17	12.26
3145	NYSE	KEY	Wed, Jul 26, 2023	12.01	12.58	12.01	12.42
3144	NYSE	KEY	Tue, Jul 25, 2023	12.04	12.29	11.51	11.62
3143	NYSE	KEY	Mon, Jul 24, 2023	11.50	12.12	11.46	11.89
3142	NYSE	KEY	Fri, Jul 21, 2023	12.04	12.10	11.39	11.43
3141	NYSE	KEY	Thu, Jul 20, 2023	11.04	12.06	10.85	11.88
3140	NYSE	KEY	Wed, Jul 19, 2023	10.77	11.49	10.75	11.41
3139	NYSE	KEY	Tue, Jul 18, 2023	10.25	10.73	10.23	10.71
3138	NYSE	KEY	Mon, Jul 17, 2023	10.17	10.29	10.09	10.29
3137	NYSE	KEY	Fri, Jul 14, 2023	10.75	10.78	10.12	10.16
3136	NYSE	KEY	Thu, Jul 13, 2023	10.28	10.63	10.22	10.61
3135	NYSE	KEY	Wed, Jul 12, 2023	10.26	10.56	10.14	10.23
3134	NYSE	KEY	Tue, Jul 11, 2023	9.63	9.93	9.50	9.92
3133	NYSE	KEY	Mon, Jul 10, 2023	9.60	9.71	9.46	9.50
3132	NYSE	KEY	Fri, Jul 7, 2023	9.38	9.75	9.38	9.59
3131	NYSE	KEY	Thu, Jul 6, 2023	9.32	9.43	9.10	9.43
3130	NYSE	KEY	Wed, Jul 5, 2023	9.42	9.62	9.31	9.52
3129	NYSE	KEY	Mon, Jul 3, 2023	9.29	9.72	9.29	9.57
3128	NYSE	KEY	Fri, Jun 30, 2023	9.48	9.48	9.23	9.24
3127	NYSE	KEY	Thu, Jun 29, 2023	9.44	9.56	9.26	9.33
3126	NYSE	KEY	Wed, Jun 28, 2023	9.40	9.42	9.24	9.31
3125	NYSE	KEY	Tue, Jun 27, 2023	9.36	9.55	9.25	9.49
3124	NYSE	KEY	Mon, Jun 26, 2023	9.40	9.51	9.28	9.35
3123	NYSE	KEY	Fri, Jun 23, 2023	9.50	9.55	9.32	9.35
3122	NYSE	KEY	Thu, Jun 22, 2023	9.76	9.83	9.52	9.56
3121	NYSE	KEY	Wed, Jun 21, 2023	9.82	9.93	9.68	9.84
3120	NYSE	KEY	Tue, Jun 20, 2023	9.88	9.90	9.68	9.85
3119	NYSE	KEY	Fri, Jun 16, 2023	10.17	10.20	9.80	9.93
3118	NYSE	KEY	Thu, Jun 15, 2023	9.85	10.14	9.79	10.08
3117	NYSE	KEY	Wed, Jun 14, 2023	10.60	10.65	9.90	9.91
3116	NYSE	KEY	Tue, Jun 13, 2023	10.22	10.60	10.06	10.48
3115	NYSE	KEY	Mon, Jun 12, 2023	10.67	11.07	9.83	10.22
3114	NYSE	KEY	Fri, Jun 9, 2023	10.98	11.01	10.60	10.68
3113	NYSE	KEY	Thu, Jun 8, 2023	10.87	11.10	10.75	10.98
3112	NYSE	KEY	Wed, Jun 7, 2023	10.69	11.05	10.52	11.02
3111	NYSE	KEY	Tue, Jun 6, 2023	10.13	10.87	10.04	10.62
3110	NYSE	KEY	Mon, Jun 5, 2023	10.36	10.31	9.85	10.28
3109	NYSE	KEY	Fri, Jun 2, 2023	9.90	10.30	9.83	10.28
3108	NYSE	KEY	Thu, Jun 1, 2023	9.53	9.74	9.19	9.62
3107	NYSE	KEY	Wed, May 31, 2023	9.82	9.83	9.30	9.34
3106	NYSE	KEY	Tue, May 30, 2023	9.97	10.09	9.69	9.93
3105	NYSE	KEY	Fri, May 26, 2023	9.87	10.02	9.76	9.89
3104	NYSE	KEY	Thu, May 25, 2023	10.18	10.23	9.90	9.91
3103	NYSE	KEY	Wed, May 24, 2023	10.30	10.45	10.16	10.20
3102	NYSE	KEY	Tue, May 23, 2023	10.30	10.79	10.29	10.46
3101	NYSE	KEY	Mon, May 22, 2023	9.92	10.29	9.85	10.28
3100	NYSE	KEY	Fri, May 19, 2023	10.07	10.16	9.62	9.82
3099	NYSE	KEY	Thu, May 18, 2023	10.20	10.23	9.86	10.05
3098	NYSE	KEY	Wed, May 17, 2023	9.70	10.21	9.70	10.18
3097	NYSE	KEY	Tue, May 16, 2023	9.49	9.69	9.36	9.37
3096	NYSE	KEY	Mon, May 15, 2023	9.05	9.61	8.99	9.59
3095	NYSE	KEY	Fri, May 12, 2023	9.20	9.25	8.74	8.99
3094	NYSE	KEY	Thu, May 11, 2023	9.17	9.32	8.97	9.09
3093	NYSE	KEY	Wed, May 10, 2023	9.93	9.96	9.19	9.32
3092	NYSE	KEY	Tue, May 9, 2023	9.53	9.87	9.38	9.72
3091	NYSE	KEY	Mon, May 8, 2023	10.05	10.15	9.66	9.68
3090	NYSE	KEY	Fri, May 5, 2023	9.98	9.98	9.47	9.83
3089	NYSE	KEY	Thu, May 4, 2023	8.78	9.29	8.54	8.93
3088	NYSE	KEY	Wed, May 3, 2023	9.83	10.17	9.43	9.53
3087	NYSE	KEY	Tue, May 2, 2023	10.70	10.70	9.57	9.71
3086	NYSE	KEY	Mon, May 1, 2023	11.21	11.34	10.70	10.72
3085	NYSE	KEY	Fri, Apr 28, 2023	10.81	11.38	10.78	11.26
3084	NYSE	KEY	Thu, Apr 27, 2023	10.55	10.97	10.55	10.95
3083	NYSE	KEY	Wed, Apr 26, 2023	10.58	10.83	10.39	10.56
3082	NYSE	KEY	Tue, Apr 25, 2023	10.89	10.99	10.34	10.48
3081	NYSE	KEY	Mon, Apr 24, 2023	11.55	11.59	11.12	11.13
3080	NYSE	KEY	Fri, Apr 21, 2023	11.90	11.93	11.44	11.59
3079	NYSE	KEY	Thu, Apr 20, 2023	11.60	12.29	11.46	12.04
3078	NYSE	KEY	Wed, Apr 19, 2023	12.25	12.53	11.95	12.38
3077	NYSE	KEY	Tue, Apr 18, 2023	12.33	12.33	11.90	12.09
3076	NYSE	KEY	Mon, Apr 17, 2023	12.01	12.32	11.70	12.31
3075	NYSE	KEY	Fri, Apr 14, 2023	12.55	12.57	11.97	12.09
3074	NYSE	KEY	Thu, Apr 13, 2023	12.12	12.39	11.83	12.29
3073	NYSE	KEY	Wed, Apr 12, 2023	12.32	12.40	12.01	12.05
3072	NYSE	KEY	Tue, Apr 11, 2023	12.13	12.38	12.04	12.25
3071	NYSE	KEY	Mon, Apr 10, 2023	11.95	12.25	11.79	12.12
3070	NYSE	KEY	Thu, Apr 6, 2023	11.57	12.11	11.53	11.91
3069	NYSE	KEY	Wed, Apr 5, 2023	11.51	11.68	11.22	11.56
3068	NYSE	KEY	Tue, Apr 4, 2023	12.45	12.47	11.57	11.73
3067	NYSE	KEY	Mon, Apr 3, 2023	12.54	12.67	12.15	12.37
3066	NYSE	KEY	Fri, Mar 31, 2023	12.54	12.58	12.06	12.52
3065	NYSE	KEY	Thu, Mar 30, 2023	12.93	12.96	12.25	12.38
3064	NYSE	KEY	Wed, Mar 29, 2023	12.60	12.74	12.51	12.67
3063	NYSE	KEY	Tue, Mar 28, 2023	12.45	12.71	12.17	12.37
3062	NYSE	KEY	Mon, Mar 27, 2023	12.90	12.98	12.12	12.49
3061	NYSE	KEY	Fri, Mar 24, 2023	11.04	11.93	10.85	11.86
3060	NYSE	KEY	Thu, Mar 23, 2023	12.22	12.33	11.24	11.27
3059	NYSE	KEY	Wed, Mar 22, 2023	12.68	12.73	12.02	12.05
3058	NYSE	KEY	Tue, Mar 21, 2023	12.09	12.82	11.89	12.76
3057	NYSE	KEY	Mon, Mar 20, 2023	11.96	12.27	11.57	11.67
3056	NYSE	KEY	Fri, Mar 17, 2023	11.91	11.99	11.20	11.53
3055	NYSE	KEY	Thu, Mar 16, 2023	11.61	12.66	10.47	12.28
3054	NYSE	KEY	Wed, Mar 15, 2023	11.46	12.04	10.86	11.75
3053	NYSE	KEY	Tue, Mar 14, 2023	13.59	13.74	11.94	12.17
3052	NYSE	KEY	Mon, Mar 13, 2023	12.24	12.89	9.61	11.38
3051	NYSE	KEY	Fri, Mar 10, 2023	15.45	16.20	14.96	15.66
3050	NYSE	KEY	Thu, Mar 9, 2023	17.09	17.15	16.06	16.07
3049	NYSE	KEY	Wed, Mar 8, 2023	17.51	17.63	17.22	17.31
3048	NYSE	KEY	Tue, Mar 7, 2023	17.85	18.06	17.48	17.55
3047	NYSE	KEY	Mon, Mar 6, 2023	18.33	18.56	18.04	18.15
3046	NYSE	KEY	Fri, Mar 3, 2023	18.08	18.33	17.94	18.32
3045	NYSE	KEY	Thu, Mar 2, 2023	18.17	18.22	17.61	17.93
3044	NYSE	KEY	Wed, Mar 1, 2023	18.29	18.49	18.12	18.45
3043	NYSE	KEY	Tue, Feb 28, 2023	18.20	18.41	18.10	18.29
3042	NYSE	KEY	Mon, Feb 27, 2023	18.29	18.46	18.02	18.10
3041	NYSE	KEY	Fri, Feb 24, 2023	17.98	18.37	17.79	18.12
3040	NYSE	KEY	Thu, Feb 23, 2023	18.37	18.48	17.80	18.13
3039	NYSE	KEY	Wed, Feb 22, 2023	18.41	18.50	18.10	18.19
3038	NYSE	KEY	Tue, Feb 21, 2023	18.85	18.85	18.38	18.51
3037	NYSE	KEY	Fri, Feb 17, 2023	19.03	19.23	18.78	19.15
3036	NYSE	KEY	Thu, Feb 16, 2023	19.06	19.28	18.89	19.08
3035	NYSE	KEY	Wed, Feb 15, 2023	19.07	19.45	19.07	19.26
3034	NYSE	KEY	Tue, Feb 14, 2023	19.58	19.63	19.10	19.28
3033	NYSE	KEY	Mon, Feb 13, 2023	19.37	19.65	19.30	19.65
3032	NYSE	KEY	Fri, Feb 10, 2023	19.44	19.51	19.28	19.44
3031	NYSE	KEY	Thu, Feb 9, 2023	19.89	19.98	19.44	19.55
3030	NYSE	KEY	Wed, Feb 8, 2023	19.78	20.00	19.70	19.80
3029	NYSE	KEY	Tue, Feb 7, 2023	19.63	20.09	19.57	20.02
3028	NYSE	KEY	Mon, Feb 6, 2023	19.80	19.87	19.58	19.78
3027	NYSE	KEY	Fri, Feb 3, 2023	19.85	20.24	19.83	20.02
3026	NYSE	KEY	Thu, Feb 2, 2023	19.94	20.30	19.79	20.05
3025	NYSE	KEY	Wed, Feb 1, 2023	18.98	19.92	18.90	19.80
3024	NYSE	KEY	Tue, Jan 31, 2023	18.78	19.20	18.65	19.19
3023	NYSE	KEY	Mon, Jan 30, 2023	18.82	18.90	18.68	18.76
3022	NYSE	KEY	Fri, Jan 27, 2023	18.73	19.15	18.67	18.99
3021	NYSE	KEY	Thu, Jan 26, 2023	18.47	18.76	18.34	18.73
3020	NYSE	KEY	Wed, Jan 25, 2023	17.74	18.40	17.63	18.33
3019	NYSE	KEY	Tue, Jan 24, 2023	18.07	18.17	17.83	17.93
3018	NYSE	KEY	Mon, Jan 23, 2023	17.50	18.18	17.39	18.07
3017	NYSE	KEY	Fri, Jan 20, 2023	16.59	17.50	16.34	17.44
3016	NYSE	KEY	Thu, Jan 19, 2023	17.03	17.11	16.34	16.45
3015	NYSE	KEY	Wed, Jan 18, 2023	17.86	17.95	17.22	17.24
3014	NYSE	KEY	Tue, Jan 17, 2023	18.13	18.16	17.84	18.02
3013	NYSE	KEY	Fri, Jan 13, 2023	18.04	18.25	17.57	18.18
3012	NYSE	KEY	Thu, Jan 12, 2023	18.44	18.56	18.28	18.34
3011	NYSE	KEY	Wed, Jan 11, 2023	18.22	18.32	18.15	18.29
3010	NYSE	KEY	Tue, Jan 10, 2023	18.19	18.33	18.06	18.21
3009	NYSE	KEY	Mon, Jan 9, 2023	18.32	18.40	18.09	18.19
3008	NYSE	KEY	Fri, Jan 6, 2023	17.96	18.43	17.77	18.37
3007	NYSE	KEY	Thu, Jan 5, 2023	17.94	17.99	17.66	17.84
3006	NYSE	KEY	Wed, Jan 4, 2023	17.84	18.27	17.79	18.08
3005	NYSE	KEY	Tue, Jan 3, 2023	17.63	17.93	17.55	17.61
3004	NYSE	KEY	Fri, Dec 30, 2022	17.31	17.50	17.29	17.42
3003	NYSE	KEY	Thu, Dec 29, 2022	17.23	17.46	17.19	17.43
3002	NYSE	KEY	Wed, Dec 28, 2022	17.20	17.38	17.10	17.16
3001	NYSE	KEY	Tue, Dec 27, 2022	17.22	17.38	17.05	17.29
3000	NYSE	KEY	Fri, Dec 23, 2022	17.09	17.23	17.04	17.18
2999	NYSE	KEY	Thu, Dec 22, 2022	16.80	17.08	16.72	17.07
2998	NYSE	KEY	Wed, Dec 21, 2022	16.87	17.06	16.87	16.96
2997	NYSE	KEY	Tue, Dec 20, 2022	16.56	16.90	16.56	16.63
2996	NYSE	KEY	Mon, Dec 19, 2022	16.67	16.87	16.50	16.65
2995	NYSE	KEY	Fri, Dec 16, 2022	16.60	16.79	16.43	16.62
2994	NYSE	KEY	Thu, Dec 15, 2022	16.85	16.96	16.67	16.81
2993	NYSE	KEY	Wed, Dec 14, 2022	17.27	17.48	16.97	17.09
2992	NYSE	KEY	Tue, Dec 13, 2022	17.91	18.00	17.13	17.30
2991	NYSE	KEY	Mon, Dec 12, 2022	17.38	17.57	17.19	17.56
2990	NYSE	KEY	Fri, Dec 9, 2022	17.10	17.52	16.98	17.42
2989	NYSE	KEY	Thu, Dec 8, 2022	17.35	17.44	17.08	17.18
2988	NYSE	KEY	Wed, Dec 7, 2022	17.09	17.36	16.89	17.26
2987	NYSE	KEY	Tue, Dec 6, 2022	17.38	17.50	17.01	17.16
2986	NYSE	KEY	Mon, Dec 5, 2022	18.35	18.41	17.42	17.45
2985	NYSE	KEY	Fri, Dec 2, 2022	18.49	18.66	18.41	18.55
2984	NYSE	KEY	Thu, Dec 1, 2022	18.87	18.99	18.49	18.72
2983	NYSE	KEY	Wed, Nov 30, 2022	18.45	18.82	17.81	18.81
2982	NYSE	KEY	Tue, Nov 29, 2022	18.37	18.59	18.19	18.57
2981	NYSE	KEY	Mon, Nov 28, 2022	18.67	18.74	18.25	18.33
2980	NYSE	KEY	Fri, Nov 25, 2022	19.06	19.09	18.98	18.83
2979	NYSE	KEY	Wed, Nov 23, 2022	18.84	19.02	18.83	18.92
2978	NYSE	KEY	Tue, Nov 22, 2022	18.91	19.00	18.78	18.90
2977	NYSE	KEY	Mon, Nov 21, 2022	18.54	18.81	18.49	18.75
2976	NYSE	KEY	Fri, Nov 18, 2022	18.92	19.09	18.38	18.61
2975	NYSE	KEY	Thu, Nov 17, 2022	18.79	18.79	18.39	18.67
2974	NYSE	KEY	Wed, Nov 16, 2022	19.09	19.22	18.79	18.93
2973	NYSE	KEY	Tue, Nov 15, 2022	19.45	19.70	18.87	19.17
2972	NYSE	KEY	Mon, Nov 14, 2022	19.66	19.76	19.00	19.00
2971	NYSE	KEY	Fri, Nov 11, 2022	19.53	20.04	19.52	19.83
2970	NYSE	KEY	Thu, Nov 10, 2022	18.55	19.48	18.53	19.45
2969	NYSE	KEY	Wed, Nov 9, 2022	18.14	18.20	17.87	17.90
2968	NYSE	KEY	Tue, Nov 8, 2022	18.33	18.49	18.14	18.33
2967	NYSE	KEY	Mon, Nov 7, 2022	18.34	18.43	18.10	18.33
2966	NYSE	KEY	Fri, Nov 4, 2022	18.10	18.39	17.89	18.23
2965	NYSE	KEY	Thu, Nov 3, 2022	17.58	17.97	17.33	17.84
2964	NYSE	KEY	Wed, Nov 2, 2022	17.98	18.56	17.80	17.80
2963	NYSE	KEY	Tue, Nov 1, 2022	18.03	18.17	17.90	18.05
2962	NYSE	KEY	Mon, Oct 31, 2022	17.98	18.06	17.85	17.87
2961	NYSE	KEY	Fri, Oct 28, 2022	17.85	18.11	17.67	18.10
2960	NYSE	KEY	Thu, Oct 27, 2022	17.88	18.01	17.73	17.75
2959	NYSE	KEY	Wed, Oct 26, 2022	17.83	17.96	17.67	17.69
2958	NYSE	KEY	Tue, Oct 25, 2022	17.58	17.94	17.44	17.77
2957	NYSE	KEY	Mon, Oct 24, 2022	16.98	17.96	16.98	17.73
2956	NYSE	KEY	Fri, Oct 21, 2022	15.95	16.92	15.75	16.90
2955	NYSE	KEY	Thu, Oct 20, 2022	16.02	16.70	15.65	15.85
2954	NYSE	KEY	Wed, Oct 19, 2022	16.78	17.00	16.42	16.49
2953	NYSE	KEY	Tue, Oct 18, 2022	17.26	17.41	16.81	16.98
2952	NYSE	KEY	Mon, Oct 17, 2022	16.87	17.03	16.72	16.89
2951	NYSE	KEY	Fri, Oct 14, 2022	16.80	17.20	16.44	16.48
2950	NYSE	KEY	Thu, Oct 13, 2022	15.44	16.80	15.26	16.71
2949	NYSE	KEY	Wed, Oct 12, 2022	15.60	15.87	15.47	15.59
2948	NYSE	KEY	Tue, Oct 11, 2022	15.83	16.01	15.56	15.67
2947	NYSE	KEY	Mon, Oct 10, 2022	16.20	16.31	15.84	15.94
2946	NYSE	KEY	Fri, Oct 7, 2022	16.50	16.51	16.10	16.15
2945	NYSE	KEY	Thu, Oct 6, 2022	16.75	16.93	16.58	16.62
2944	NYSE	KEY	Wed, Oct 5, 2022	16.79	16.99	16.76	16.89
2943	NYSE	KEY	Tue, Oct 4, 2022	16.72	17.17	16.72	17.12
2942	NYSE	KEY	Mon, Oct 3, 2022	16.28	16.59	15.99	16.47
2941	NYSE	KEY	Fri, Sep 30, 2022	16.09	16.44	15.98	16.02
2940	NYSE	KEY	Thu, Sep 29, 2022	15.90	16.18	15.74	16.03
2939	NYSE	KEY	Wed, Sep 28, 2022	15.95	16.31	15.93	16.17
2938	NYSE	KEY	Tue, Sep 27, 2022	16.25	16.33	15.77	15.96
2937	NYSE	KEY	Mon, Sep 26, 2022	16.24	16.52	16.01	16.10
2936	NYSE	KEY	Fri, Sep 23, 2022	16.33	16.49	16.10	16.42
2935	NYSE	KEY	Thu, Sep 22, 2022	17.25	17.25	16.50	16.58
2934	NYSE	KEY	Wed, Sep 21, 2022	17.65	17.76	17.13	17.13
2933	NYSE	KEY	Tue, Sep 20, 2022	17.66	17.74	17.39	17.61
2932	NYSE	KEY	Mon, Sep 19, 2022	17.38	17.92	17.38	17.83
2931	NYSE	KEY	Fri, Sep 16, 2022	17.88	17.88	17.49	17.70
2930	NYSE	KEY	Thu, Sep 15, 2022	17.72	18.29	17.68	18.07
2929	NYSE	KEY	Wed, Sep 14, 2022	18.10	18.14	17.52	17.64
2928	NYSE	KEY	Tue, Sep 13, 2022	18.55	18.68	17.95	18.00
2927	NYSE	KEY	Mon, Sep 12, 2022	18.80	19.06	18.74	18.90
2926	NYSE	KEY	Fri, Sep 9, 2022	18.57	18.79	18.54	18.66
2925	NYSE	KEY	Thu, Sep 8, 2022	17.63	18.50	17.59	18.49
2924	NYSE	KEY	Wed, Sep 7, 2022	17.22	17.82	17.16	17.77
2923	NYSE	KEY	Tue, Sep 6, 2022	17.69	17.69	17.19	17.32
2922	NYSE	KEY	Fri, Sep 2, 2022	17.93	18.06	17.46	17.55
2921	NYSE	KEY	Thu, Sep 1, 2022	17.64	17.70	17.28	17.68
2920	NYSE	KEY	Wed, Aug 31, 2022	17.98	18.01	17.67	17.69
2919	NYSE	KEY	Tue, Aug 30, 2022	18.12	18.19	17.81	17.87
2918	NYSE	KEY	Mon, Aug 29, 2022	18.12	18.18	17.90	18.01
2917	NYSE	KEY	Fri, Aug 26, 2022	19.13	19.21	18.43	18.24
2916	NYSE	KEY	Thu, Aug 25, 2022	18.80	19.11	18.74	19.06
2915	NYSE	KEY	Wed, Aug 24, 2022	18.78	18.81	18.56	18.75
2914	NYSE	KEY	Tue, Aug 23, 2022	18.73	18.98	18.73	18.77
2913	NYSE	KEY	Mon, Aug 22, 2022	18.96	19.00	18.64	18.71
2912	NYSE	KEY	Fri, Aug 19, 2022	19.45	19.52	19.16	19.30
2911	NYSE	KEY	Thu, Aug 18, 2022	19.47	19.64	19.39	19.64
2910	NYSE	KEY	Wed, Aug 17, 2022	19.49	19.52	19.20	19.44
2909	NYSE	KEY	Tue, Aug 16, 2022	19.35	19.87	19.34	19.78
2908	NYSE	KEY	Mon, Aug 15, 2022	19.18	19.56	19.10	19.45
2907	NYSE	KEY	Fri, Aug 12, 2022	19.36	19.42	19.06	19.41
2906	NYSE	KEY	Thu, Aug 11, 2022	19.07	19.32	19.04	19.21
2905	NYSE	KEY	Wed, Aug 10, 2022	18.41	19.09	18.41	18.87
2904	NYSE	KEY	Tue, Aug 9, 2022	18.18	18.21	17.93	18.11
2903	NYSE	KEY	Mon, Aug 8, 2022	18.25	18.31	18.07	18.15
2902	NYSE	KEY	Fri, Aug 5, 2022	17.70	18.19	17.66	18.06
2901	NYSE	KEY	Thu, Aug 4, 2022	18.00	18.09	17.73	17.74
2900	NYSE	KEY	Wed, Aug 3, 2022	18.11	18.23	17.92	18.11
2899	NYSE	KEY	Tue, Aug 2, 2022	18.20	18.28	17.95	17.98
2898	NYSE	KEY	Mon, Aug 1, 2022	18.10	18.31	17.93	18.29
2897	NYSE	KEY	Fri, Jul 29, 2022	17.98	18.37	17.95	18.30
2896	NYSE	KEY	Thu, Jul 28, 2022	18.00	18.21	17.61	17.91
2895	NYSE	KEY	Wed, Jul 27, 2022	17.71	18.07	17.56	18.02
2894	NYSE	KEY	Tue, Jul 26, 2022	17.96	18.12	17.54	17.63
2893	NYSE	KEY	Mon, Jul 25, 2022	18.25	18.26	18.01	18.10
2892	NYSE	KEY	Fri, Jul 22, 2022	18.26	18.45	17.91	18.04
2891	NYSE	KEY	Thu, Jul 21, 2022	18.50	18.98	17.95	18.26
2890	NYSE	KEY	Wed, Jul 20, 2022	17.93	18.17	17.87	18.14
2889	NYSE	KEY	Tue, Jul 19, 2022	17.96	18.17	17.88	18.05
2888	NYSE	KEY	Mon, Jul 18, 2022	17.79	18.09	17.61	17.70
2887	NYSE	KEY	Fri, Jul 15, 2022	16.96	17.61	16.82	17.52
2886	NYSE	KEY	Thu, Jul 14, 2022	16.60	16.72	16.41	16.63
2885	NYSE	KEY	Wed, Jul 13, 2022	17.12	17.14	16.72	16.99
2884	NYSE	KEY	Tue, Jul 12, 2022	17.21	17.69	17.18	17.31
2883	NYSE	KEY	Mon, Jul 11, 2022	17.32	17.59	17.24	17.41
2882	NYSE	KEY	Fri, Jul 8, 2022	17.78	17.87	17.40	17.49
2881	NYSE	KEY	Thu, Jul 7, 2022	17.50	17.67	17.41	17.62
2880	NYSE	KEY	Wed, Jul 6, 2022	17.23	17.40	17.04	17.25
2879	NYSE	KEY	Tue, Jul 5, 2022	17.06	17.38	16.80	17.38
2878	NYSE	KEY	Fri, Jul 1, 2022	17.17	17.60	16.95	17.50
2877	NYSE	KEY	Thu, Jun 30, 2022	16.94	17.55	16.75	17.23
2876	NYSE	KEY	Wed, Jun 29, 2022	17.70	17.70	17.39	17.49
2875	NYSE	KEY	Tue, Jun 28, 2022	17.76	18.12	17.56	17.61
2874	NYSE	KEY	Mon, Jun 27, 2022	17.94	17.98	17.44	17.56
2873	NYSE	KEY	Fri, Jun 24, 2022	17.05	17.93	17.01	17.83
2872	NYSE	KEY	Thu, Jun 23, 2022	17.27	17.31	16.69	17.00
2871	NYSE	KEY	Wed, Jun 22, 2022	17.27	17.49	17.15	17.41
2870	NYSE	KEY	Tue, Jun 21, 2022	17.74	17.85	17.40	17.52
2869	NYSE	KEY	Fri, Jun 17, 2022	17.12	17.51	17.09	17.26
2868	NYSE	KEY	Thu, Jun 16, 2022	17.35	17.40	16.95	17.08
2867	NYSE	KEY	Wed, Jun 15, 2022	17.74	18.03	17.54	17.74
2866	NYSE	KEY	Tue, Jun 14, 2022	17.41	17.71	17.25	17.54
2865	NYSE	KEY	Mon, Jun 13, 2022	17.30	17.74	17.12	17.39
2864	NYSE	KEY	Fri, Jun 10, 2022	18.20	18.37	17.74	17.77
2863	NYSE	KEY	Thu, Jun 9, 2022	19.30	19.34	18.65	18.65
2862	NYSE	KEY	Wed, Jun 8, 2022	19.50	19.55	19.21	19.32
2861	NYSE	KEY	Tue, Jun 7, 2022	19.45	19.77	19.39	19.72
2860	NYSE	KEY	Mon, Jun 6, 2022	19.86	19.99	19.63	19.66
2859	NYSE	KEY	Fri, Jun 3, 2022	19.78	19.86	19.58	19.64
2858	NYSE	KEY	Thu, Jun 2, 2022	19.58	19.96	19.42	19.92
2857	NYSE	KEY	Wed, Jun 1, 2022	20.05	20.05	19.21	19.50
2856	NYSE	KEY	Tue, May 31, 2022	19.51	20.12	19.45	19.96
2855	NYSE	KEY	Fri, May 27, 2022	19.75	19.92	19.66	19.82
2854	NYSE	KEY	Thu, May 26, 2022	19.63	20.01	19.63	19.73
2853	NYSE	KEY	Wed, May 25, 2022	18.95	19.71	18.95	19.52
2852	NYSE	KEY	Tue, May 24, 2022	18.91	19.12	18.41	19.05
2851	NYSE	KEY	Mon, May 23, 2022	18.80	19.14	18.61	18.95
2850	NYSE	KEY	Fri, May 20, 2022	18.44	18.68	17.93	18.32
2849	NYSE	KEY	Thu, May 19, 2022	18.25	18.53	18.13	18.36
2848	NYSE	KEY	Wed, May 18, 2022	19.01	19.08	18.39	18.51
2847	NYSE	KEY	Tue, May 17, 2022	18.91	19.33	18.91	19.22
2846	NYSE	KEY	Mon, May 16, 2022	18.65	18.74	18.34	18.53
2845	NYSE	KEY	Fri, May 13, 2022	18.70	18.89	18.49	18.62
2844	NYSE	KEY	Thu, May 12, 2022	18.54	18.77	18.15	18.53
2843	NYSE	KEY	Wed, May 11, 2022	18.93	19.37	18.54	18.58
2842	NYSE	KEY	Tue, May 10, 2022	19.48	19.50	18.61	18.92
2841	NYSE	KEY	Mon, May 9, 2022	19.28	19.43	18.90	19.18
2840	NYSE	KEY	Fri, May 6, 2022	19.77	19.79	19.19	19.54
2839	NYSE	KEY	Thu, May 5, 2022	19.99	20.10	19.40	19.78
2838	NYSE	KEY	Wed, May 4, 2022	19.67	20.34	19.58	20.28
2837	NYSE	KEY	Tue, May 3, 2022	19.66	19.87	19.46	19.71
2836	NYSE	KEY	Mon, May 2, 2022	19.39	19.55	19.02	19.47
2835	NYSE	KEY	Fri, Apr 29, 2022	19.97	20.17	19.26	19.31
2834	NYSE	KEY	Thu, Apr 28, 2022	20.07	20.18	19.76	20.03
2833	NYSE	KEY	Wed, Apr 27, 2022	19.95	20.13	19.76	19.86
2832	NYSE	KEY	Tue, Apr 26, 2022	20.19	20.58	19.90	19.91
2831	NYSE	KEY	Mon, Apr 25, 2022	20.55	20.70	20.02	20.63
2830	NYSE	KEY	Fri, Apr 22, 2022	21.11	21.19	20.69	20.71
2829	NYSE	KEY	Thu, Apr 21, 2022	21.20	22.13	20.91	21.08
2828	NYSE	KEY	Wed, Apr 20, 2022	21.71	22.17	21.57	21.75
2827	NYSE	KEY	Tue, Apr 19, 2022	20.88	21.51	20.80	21.43
2826	NYSE	KEY	Mon, Apr 18, 2022	20.46	20.80	20.42	20.77
2825	NYSE	KEY	Thu, Apr 14, 2022	20.60	20.72	20.40	20.48
2824	NYSE	KEY	Wed, Apr 13, 2022	20.27	20.59	20.20	20.58
2823	NYSE	KEY	Tue, Apr 12, 2022	20.83	21.10	20.35	20.50
2822	NYSE	KEY	Mon, Apr 11, 2022	20.78	21.36	20.72	20.86
2821	NYSE	KEY	Fri, Apr 8, 2022	21.00	21.02	20.65	20.77
2820	NYSE	KEY	Thu, Apr 7, 2022	20.99	21.06	20.44	20.73
2819	NYSE	KEY	Wed, Apr 6, 2022	21.19	21.31	20.85	20.92
2818	NYSE	KEY	Tue, Apr 5, 2022	21.44	21.78	21.32	21.35
2817	NYSE	KEY	Mon, Apr 4, 2022	21.62	21.71	21.17	21.58
2816	NYSE	KEY	Fri, Apr 1, 2022	22.61	22.75	21.55	21.66
2815	NYSE	KEY	Thu, Mar 31, 2022	22.97	23.21	22.36	22.38
2814	NYSE	KEY	Wed, Mar 30, 2022	23.62	23.65	22.81	23.01
2813	NYSE	KEY	Tue, Mar 29, 2022	23.86	23.96	23.42	23.63
2812	NYSE	KEY	Mon, Mar 28, 2022	23.68	23.68	23.05	23.43
2811	NYSE	KEY	Fri, Mar 25, 2022	23.65	24.05	23.54	23.89
2810	NYSE	KEY	Thu, Mar 24, 2022	23.73	23.90	23.47	23.60
2809	NYSE	KEY	Wed, Mar 23, 2022	24.09	24.30	23.46	23.52
2808	NYSE	KEY	Tue, Mar 22, 2022	24.28	24.62	24.15	24.33
2807	NYSE	KEY	Mon, Mar 21, 2022	24.02	24.36	23.72	23.89
2806	NYSE	KEY	Fri, Mar 18, 2022	24.09	24.09	23.43	23.93
2805	NYSE	KEY	Thu, Mar 17, 2022	23.84	24.13	23.55	24.13
2804	NYSE	KEY	Wed, Mar 16, 2022	24.29	24.71	23.84	24.36
2803	NYSE	KEY	Tue, Mar 15, 2022	23.97	24.16	23.49	23.84
2802	NYSE	KEY	Mon, Mar 14, 2022	23.40	24.31	23.38	23.81
2801	NYSE	KEY	Fri, Mar 11, 2022	23.23	23.71	22.89	22.92
2800	NYSE	KEY	Thu, Mar 10, 2022	22.89	23.37	22.73	22.96
2799	NYSE	KEY	Wed, Mar 9, 2022	23.26	23.61	23.13	23.32
2798	NYSE	KEY	Tue, Mar 8, 2022	22.65	23.07	22.10	22.40
2797	NYSE	KEY	Mon, Mar 7, 2022	22.97	23.08	22.11	22.12
2796	NYSE	KEY	Fri, Mar 4, 2022	23.30	23.55	22.87	23.22
2795	NYSE	KEY	Thu, Mar 3, 2022	24.14	24.36	23.73	24.16
2794	NYSE	KEY	Wed, Mar 2, 2022	23.40	24.34	23.40	24.17
2793	NYSE	KEY	Tue, Mar 1, 2022	24.72	24.77	22.84	22.99
2792	NYSE	KEY	Mon, Feb 28, 2022	24.24	25.07	24.24	25.07
2791	NYSE	KEY	Fri, Feb 25, 2022	24.34	25.34	24.29	25.11
2790	NYSE	KEY	Thu, Feb 24, 2022	23.85	24.19	23.28	24.13
2789	NYSE	KEY	Wed, Feb 23, 2022	25.75	25.86	24.55	24.67
2788	NYSE	KEY	Tue, Feb 22, 2022	25.66	25.82	25.37	25.59
2787	NYSE	KEY	Fri, Feb 18, 2022	25.65	26.00	25.55	25.64
2786	NYSE	KEY	Thu, Feb 17, 2022	26.30	26.36	25.62	25.73
2785	NYSE	KEY	Wed, Feb 16, 2022	26.30	26.82	26.26	26.61
2784	NYSE	KEY	Tue, Feb 15, 2022	26.18	26.60	26.14	26.53
2783	NYSE	KEY	Mon, Feb 14, 2022	26.32	26.47	25.69	25.91
2782	NYSE	KEY	Fri, Feb 11, 2022	26.36	26.92	26.02	26.22
2781	NYSE	KEY	Thu, Feb 10, 2022	26.71	27.10	26.42	26.55
2780	NYSE	KEY	Wed, Feb 9, 2022	26.90	26.95	26.63	26.70
2779	NYSE	KEY	Tue, Feb 8, 2022	26.93	27.03	26.59	26.95
2778	NYSE	KEY	Mon, Feb 7, 2022	26.17	26.54	26.05	26.41
2777	NYSE	KEY	Fri, Feb 4, 2022	25.75	26.35	25.65	26.17
2776	NYSE	KEY	Thu, Feb 3, 2022	25.95	26.14	25.57	25.61
2775	NYSE	KEY	Wed, Feb 2, 2022	25.50	25.86	25.39	25.81
2774	NYSE	KEY	Tue, Feb 1, 2022	25.03	25.61	24.88	25.55
2773	NYSE	KEY	Mon, Jan 31, 2022	24.82	25.21	24.52	25.06
2772	NYSE	KEY	Fri, Jan 28, 2022	24.87	25.13	24.52	25.13
2771	NYSE	KEY	Thu, Jan 27, 2022	25.40	25.79	24.76	24.94
2770	NYSE	KEY	Wed, Jan 26, 2022	25.14	25.46	24.75	25.24
2769	NYSE	KEY	Tue, Jan 25, 2022	24.79	25.12	24.13	24.90
2768	NYSE	KEY	Mon, Jan 24, 2022	24.35	25.09	23.92	24.99
2767	NYSE	KEY	Fri, Jan 21, 2022	25.01	25.46	24.66	24.79
2766	NYSE	KEY	Thu, Jan 20, 2022	25.75	26.05	25.06	25.13
2765	NYSE	KEY	Wed, Jan 19, 2022	26.60	26.66	25.59	25.59
2764	NYSE	KEY	Tue, Jan 18, 2022	27.15	27.17	26.42	26.60
2763	NYSE	KEY	Fri, Jan 14, 2022	26.24	27.02	26.01	27.01
2762	NYSE	KEY	Thu, Jan 13, 2022	26.53	26.89	26.45	26.70
2761	NYSE	KEY	Wed, Jan 12, 2022	26.50	26.63	26.24	26.40
2760	NYSE	KEY	Tue, Jan 11, 2022	26.51	26.54	25.98	26.43
2759	NYSE	KEY	Mon, Jan 10, 2022	26.65	26.74	25.94	26.33
2758	NYSE	KEY	Fri, Jan 7, 2022	26.00	26.45	25.86	26.35
2757	NYSE	KEY	Thu, Jan 6, 2022	25.24	26.03	25.10	25.93
2756	NYSE	KEY	Wed, Jan 5, 2022	25.00	25.27	24.66	24.67
2755	NYSE	KEY	Tue, Jan 4, 2022	23.95	24.87	23.89	24.82
2754	NYSE	KEY	Mon, Jan 3, 2022	23.45	23.81	23.42	23.58
2753	NYSE	KEY	Fri, Dec 31, 2021	23.11	23.30	23.08	23.13
2752	NYSE	KEY	Thu, Dec 30, 2021	23.41	23.56	23.17	23.19
2751	NYSE	KEY	Wed, Dec 29, 2021	23.28	23.45	23.10	23.30
2750	NYSE	KEY	Tue, Dec 28, 2021	22.94	23.29	22.94	23.09
2749	NYSE	KEY	Mon, Dec 27, 2021	22.89	23.09	22.54	23.09
2748	NYSE	KEY	Thu, Dec 23, 2021	22.83	23.04	22.66	22.74
2747	NYSE	KEY	Wed, Dec 22, 2021	22.61	22.81	22.54	22.66
2746	NYSE	KEY	Tue, Dec 21, 2021	22.37	22.80	22.36	22.69
2745	NYSE	KEY	Mon, Dec 20, 2021	22.19	22.22	21.66	22.07
2744	NYSE	KEY	Fri, Dec 17, 2021	23.15	23.25	22.48	22.51
2743	NYSE	KEY	Thu, Dec 16, 2021	23.40	23.88	23.16	23.32
2742	NYSE	KEY	Wed, Dec 15, 2021	23.71	23.71	22.81	23.11
2741	NYSE	KEY	Tue, Dec 14, 2021	22.53	23.02	22.46	22.76
2740	NYSE	KEY	Mon, Dec 13, 2021	22.91	22.95	22.43	22.45
2739	NYSE	KEY	Fri, Dec 10, 2021	23.17	23.20	22.72	23.01
2738	NYSE	KEY	Thu, Dec 9, 2021	22.98	23.22	22.79	22.99
2737	NYSE	KEY	Wed, Dec 8, 2021	23.22	23.46	23.10	23.10
2736	NYSE	KEY	Tue, Dec 7, 2021	23.20	23.56	23.10	23.21
2735	NYSE	KEY	Mon, Dec 6, 2021	22.84	23.36	22.66	23.06
2734	NYSE	KEY	Fri, Dec 3, 2021	22.89	23.02	22.20	22.41
2733	NYSE	KEY	Thu, Dec 2, 2021	22.31	22.99	22.13	22.83
2732	NYSE	KEY	Wed, Dec 1, 2021	22.91	23.03	22.04	22.06
2731	NYSE	KEY	Tue, Nov 30, 2021	22.51	22.69	22.28	22.44
2730	NYSE	KEY	Mon, Nov 29, 2021	23.16	23.26	22.56	22.83
2729	NYSE	KEY	Fri, Nov 26, 2021	23.20	23.20	22.44	22.71
2728	NYSE	KEY	Wed, Nov 24, 2021	23.98	24.19	23.83	23.96
2727	NYSE	KEY	Tue, Nov 23, 2021	23.85	24.03	23.68	23.97
2726	NYSE	KEY	Mon, Nov 22, 2021	23.72	24.04	23.40	23.63
2725	NYSE	KEY	Fri, Nov 19, 2021	23.33	23.62	23.06	23.37
2724	NYSE	KEY	Thu, Nov 18, 2021	23.71	23.79	23.41	23.67
2723	NYSE	KEY	Wed, Nov 17, 2021	23.90	23.98	23.59	23.71
2722	NYSE	KEY	Tue, Nov 16, 2021	23.96	24.08	23.79	23.92
2721	NYSE	KEY	Mon, Nov 15, 2021	24.20	24.24	23.79	23.92
2720	NYSE	KEY	Fri, Nov 12, 2021	24.15	24.36	23.89	24.09
2719	NYSE	KEY	Thu, Nov 11, 2021	23.86	24.36	23.86	24.20
2718	NYSE	KEY	Wed, Nov 10, 2021	23.76	24.01	23.72	23.90
2717	NYSE	KEY	Tue, Nov 9, 2021	23.43	23.74	23.36	23.71
2716	NYSE	KEY	Mon, Nov 8, 2021	23.82	23.98	23.51	23.70
2715	NYSE	KEY	Fri, Nov 5, 2021	23.80	23.93	23.52	23.68
2714	NYSE	KEY	Thu, Nov 4, 2021	23.87	23.93	23.29	23.53
2713	NYSE	KEY	Wed, Nov 3, 2021	23.39	24.09	23.31	23.95
2712	NYSE	KEY	Tue, Nov 2, 2021	23.55	23.71	23.45	23.53
2711	NYSE	KEY	Mon, Nov 1, 2021	23.51	23.66	23.43	23.61
2710	NYSE	KEY	Fri, Oct 29, 2021	23.53	23.54	23.25	23.27
2709	NYSE	KEY	Thu, Oct 28, 2021	23.37	23.55	23.32	23.50
2708	NYSE	KEY	Wed, Oct 27, 2021	23.75	23.91	23.28	23.29
2707	NYSE	KEY	Tue, Oct 26, 2021	24.12	24.12	23.82	23.89
2706	NYSE	KEY	Mon, Oct 25, 2021	24.17	24.22	23.97	24.07
2705	NYSE	KEY	Fri, Oct 22, 2021	24.00	24.30	23.93	24.04
2704	NYSE	KEY	Thu, Oct 21, 2021	24.00	24.57	23.58	23.78
2703	NYSE	KEY	Wed, Oct 20, 2021	23.06	23.77	23.01	23.72
2702	NYSE	KEY	Tue, Oct 19, 2021	23.15	23.24	22.96	23.20
2701	NYSE	KEY	Mon, Oct 18, 2021	23.00	23.34	22.97	23.04
2700	NYSE	KEY	Fri, Oct 15, 2021	23.48	23.55	22.90	23.02
2699	NYSE	KEY	Thu, Oct 14, 2021	22.99	23.24	22.75	23.21
2698	NYSE	KEY	Wed, Oct 13, 2021	22.69	22.83	22.16	22.68
2697	NYSE	KEY	Tue, Oct 12, 2021	22.76	23.01	22.65	22.85
2696	NYSE	KEY	Mon, Oct 11, 2021	23.15	23.29	22.83	22.85
2695	NYSE	KEY	Fri, Oct 8, 2021	22.64	23.07	22.59	22.97
2694	NYSE	KEY	Thu, Oct 7, 2021	22.81	23.00	22.51	22.70
2693	NYSE	KEY	Wed, Oct 6, 2021	22.50	22.67	22.13	22.63
2692	NYSE	KEY	Tue, Oct 5, 2021	22.62	22.89	22.38	22.70
2691	NYSE	KEY	Mon, Oct 4, 2021	22.37	22.83	22.29	22.41
2690	NYSE	KEY	Fri, Oct 1, 2021	21.81	22.50	21.78	22.34
2689	NYSE	KEY	Thu, Sep 30, 2021	22.10	22.18	21.62	21.62
2688	NYSE	KEY	Wed, Sep 29, 2021	21.82	22.07	21.66	21.99
2687	NYSE	KEY	Tue, Sep 28, 2021	21.98	22.11	21.70	21.75
2686	NYSE	KEY	Mon, Sep 27, 2021	21.46	21.93	21.39	21.82
2685	NYSE	KEY	Fri, Sep 24, 2021	21.01	21.34	20.97	21.14
2684	NYSE	KEY	Thu, Sep 23, 2021	20.58	21.14	20.49	20.97
2683	NYSE	KEY	Wed, Sep 22, 2021	20.25	20.53	20.18	20.31
2682	NYSE	KEY	Tue, Sep 21, 2021	20.21	20.25	19.80	19.93
2681	NYSE	KEY	Mon, Sep 20, 2021	20.15	20.19	19.68	20.06
2680	NYSE	KEY	Fri, Sep 17, 2021	20.91	21.18	20.68	20.76
2679	NYSE	KEY	Thu, Sep 16, 2021	20.93	21.22	20.85	20.89
2678	NYSE	KEY	Wed, Sep 15, 2021	20.72	21.14	20.70	21.00
2677	NYSE	KEY	Tue, Sep 14, 2021	20.76	20.94	20.46	20.60
2676	NYSE	KEY	Mon, Sep 13, 2021	20.13	20.76	20.02	20.72
2675	NYSE	KEY	Fri, Sep 10, 2021	20.10	20.16	19.84	19.87
2674	NYSE	KEY	Thu, Sep 9, 2021	19.70	20.16	19.61	19.97
2673	NYSE	KEY	Wed, Sep 8, 2021	19.94	20.06	19.70	19.74
2672	NYSE	KEY	Tue, Sep 7, 2021	20.11	20.39	20.03	20.04
2671	NYSE	KEY	Fri, Sep 3, 2021	20.13	21.11	19.90	20.05
2670	NYSE	KEY	Thu, Sep 2, 2021	19.99	20.32	19.93	20.12
2669	NYSE	KEY	Wed, Sep 1, 2021	20.34	20.37	19.92	20.01
2668	NYSE	KEY	Tue, Aug 31, 2021	20.21	20.48	20.12	20.32
2667	NYSE	KEY	Mon, Aug 30, 2021	20.72	20.75	20.16	20.17
2666	NYSE	KEY	Fri, Aug 27, 2021	20.51	20.94	20.48	20.71
2665	NYSE	KEY	Thu, Aug 26, 2021	20.94	20.94	20.42	20.51
2664	NYSE	KEY	Wed, Aug 25, 2021	20.50	20.98	20.39	20.85
2663	NYSE	KEY	Tue, Aug 24, 2021	20.24	20.48	20.18	20.41
2662	NYSE	KEY	Mon, Aug 23, 2021	20.09	20.27	20.03	20.16
2661	NYSE	KEY	Fri, Aug 20, 2021	19.68	19.92	19.59	19.91
2660	NYSE	KEY	Thu, Aug 19, 2021	19.78	19.98	19.57	19.74
2659	NYSE	KEY	Wed, Aug 18, 2021	20.09	20.42	19.99	20.02
2658	NYSE	KEY	Tue, Aug 17, 2021	20.29	20.46	19.92	20.21
2657	NYSE	KEY	Mon, Aug 16, 2021	20.45	20.64	20.22	20.52
2656	NYSE	KEY	Fri, Aug 13, 2021	20.95	20.99	20.58	20.68
2655	NYSE	KEY	Thu, Aug 12, 2021	20.84	20.93	20.62	20.83
2654	NYSE	KEY	Wed, Aug 11, 2021	20.62	20.92	20.38	20.88
2653	NYSE	KEY	Tue, Aug 10, 2021	20.17	20.68	20.08	20.58
2652	NYSE	KEY	Mon, Aug 9, 2021	20.19	20.47	20.00	20.20
2651	NYSE	KEY	Fri, Aug 6, 2021	20.20	20.56	20.16	20.33
2650	NYSE	KEY	Thu, Aug 5, 2021	19.77	19.99	19.76	19.90
2649	NYSE	KEY	Wed, Aug 4, 2021	19.67	20.10	19.59	19.63
2648	NYSE	KEY	Tue, Aug 3, 2021	19.69	20.07	19.30	20.01
2647	NYSE	KEY	Mon, Aug 2, 2021	19.75	20.31	19.53	19.54
2646	NYSE	KEY	Fri, Jul 30, 2021	19.75	20.07	19.55	19.66
2645	NYSE	KEY	Thu, Jul 29, 2021	19.82	20.06	19.63	19.87
2644	NYSE	KEY	Wed, Jul 28, 2021	19.48	19.81	19.21	19.59
2643	NYSE	KEY	Tue, Jul 27, 2021	19.11	19.54	18.99	19.36
2642	NYSE	KEY	Mon, Jul 26, 2021	19.16	19.53	19.16	19.35
2641	NYSE	KEY	Fri, Jul 23, 2021	19.25	19.53	19.01	19.10
2640	NYSE	KEY	Thu, Jul 22, 2021	19.32	19.34	18.88	19.00
2639	NYSE	KEY	Wed, Jul 21, 2021	19.32	19.66	19.30	19.41
2638	NYSE	KEY	Tue, Jul 20, 2021	17.96	19.40	17.90	19.10
2637	NYSE	KEY	Mon, Jul 19, 2021	18.85	19.01	18.35	18.49
2636	NYSE	KEY	Fri, Jul 16, 2021	20.30	20.34	19.30	19.35
2635	NYSE	KEY	Thu, Jul 15, 2021	19.80	20.33	19.70	20.16
2634	NYSE	KEY	Wed, Jul 14, 2021	20.11	20.40	19.68	19.99
2633	NYSE	KEY	Tue, Jul 13, 2021	20.43	20.43	19.92	20.07
2632	NYSE	KEY	Mon, Jul 12, 2021	19.88	20.48	19.70	20.42
2631	NYSE	KEY	Fri, Jul 9, 2021	19.88	20.21	19.69	20.17
2630	NYSE	KEY	Thu, Jul 8, 2021	19.47	19.74	19.25	19.40
2629	NYSE	KEY	Wed, Jul 7, 2021	19.84	20.17	19.78	19.91
2628	NYSE	KEY	Tue, Jul 6, 2021	20.64	20.65	20.01	20.06
2627	NYSE	KEY	Fri, Jul 2, 2021	20.88	20.91	20.61	20.72
2626	NYSE	KEY	Thu, Jul 1, 2021	20.84	20.97	20.66	20.89
2625	NYSE	KEY	Wed, Jun 30, 2021	20.49	20.76	20.44	20.65
2624	NYSE	KEY	Tue, Jun 29, 2021	20.82	20.98	20.40	20.52
2623	NYSE	KEY	Mon, Jun 28, 2021	21.14	21.14	20.55	20.67
2622	NYSE	KEY	Fri, Jun 25, 2021	21.01	21.31	20.89	21.26
2621	NYSE	KEY	Thu, Jun 24, 2021	20.69	21.02	20.53	20.94
2620	NYSE	KEY	Wed, Jun 23, 2021	20.67	20.82	20.59	20.60
2619	NYSE	KEY	Tue, Jun 22, 2021	20.58	20.72	20.29	20.56
2618	NYSE	KEY	Mon, Jun 21, 2021	20.14	20.61	20.08	20.59
2617	NYSE	KEY	Fri, Jun 18, 2021	20.05	20.29	19.78	19.93
2616	NYSE	KEY	Thu, Jun 17, 2021	22.05	22.13	20.46	20.51
2615	NYSE	KEY	Wed, Jun 16, 2021	21.54	21.97	21.25	21.86
2614	NYSE	KEY	Tue, Jun 15, 2021	21.54	21.89	21.44	21.70
2613	NYSE	KEY	Mon, Jun 14, 2021	21.91	21.96	21.32	21.53
2612	NYSE	KEY	Fri, Jun 11, 2021	21.80	22.09	21.78	21.94
2611	NYSE	KEY	Thu, Jun 10, 2021	22.63	22.66	21.76	21.76
2610	NYSE	KEY	Wed, Jun 9, 2021	22.49	22.53	22.19	22.26
2609	NYSE	KEY	Tue, Jun 8, 2021	22.55	22.84	22.28	22.74
2608	NYSE	KEY	Mon, Jun 7, 2021	22.81	22.88	22.66	22.74
2607	NYSE	KEY	Fri, Jun 4, 2021	22.97	22.97	22.51	22.73
2606	NYSE	KEY	Thu, Jun 3, 2021	22.91	23.23	22.86	23.00
2605	NYSE	KEY	Wed, Jun 2, 2021	23.15	23.15	22.78	22.96
2604	NYSE	KEY	Tue, Jun 1, 2021	23.28	23.40	23.06	23.14
2603	NYSE	KEY	Fri, May 28, 2021	23.11	23.13	22.70	23.04
2602	NYSE	KEY	Thu, May 27, 2021	23.22	23.33	23.07	23.09
2601	NYSE	KEY	Wed, May 26, 2021	22.72	22.97	22.59	22.91
2600	NYSE	KEY	Tue, May 25, 2021	23.09	23.45	22.63	22.67
2599	NYSE	KEY	Mon, May 24, 2021	23.22	23.24	22.92	23.04
2598	NYSE	KEY	Fri, May 21, 2021	22.97	23.33	22.93	23.12
2597	NYSE	KEY	Thu, May 20, 2021	22.88	23.00	22.55	22.83
2596	NYSE	KEY	Wed, May 19, 2021	22.85	22.93	22.47	22.90
2595	NYSE	KEY	Tue, May 18, 2021	23.51	23.65	23.05	23.06
2594	NYSE	KEY	Mon, May 17, 2021	23.27	23.55	23.15	23.52
2593	NYSE	KEY	Fri, May 14, 2021	23.07	23.45	22.97	23.39
2592	NYSE	KEY	Thu, May 13, 2021	22.14	23.13	22.10	22.99
2591	NYSE	KEY	Wed, May 12, 2021	23.12	23.25	22.21	22.28
2590	NYSE	KEY	Tue, May 11, 2021	22.77	23.30	22.58	22.75
2589	NYSE	KEY	Mon, May 10, 2021	23.26	23.44	22.96	22.96
2588	NYSE	KEY	Fri, May 7, 2021	22.42	23.08	22.37	23.07
2587	NYSE	KEY	Thu, May 6, 2021	22.82	22.90	22.40	22.89
2586	NYSE	KEY	Wed, May 5, 2021	22.44	22.80	22.13	22.72
2585	NYSE	KEY	Tue, May 4, 2021	21.91	22.40	21.72	22.40
2584	NYSE	KEY	Mon, May 3, 2021	22.00	22.16	21.72	22.00
2583	NYSE	KEY	Fri, Apr 30, 2021	21.94	22.13	21.75	21.76
2582	NYSE	KEY	Thu, Apr 29, 2021	21.87	22.11	21.76	22.06
2581	NYSE	KEY	Wed, Apr 28, 2021	21.51	21.65	21.35	21.55
2580	NYSE	KEY	Tue, Apr 27, 2021	21.34	21.48	21.19	21.45
2579	NYSE	KEY	Mon, Apr 26, 2021	21.04	21.47	21.02	21.27
2578	NYSE	KEY	Fri, Apr 23, 2021	20.05	20.88	19.88	20.77
2577	NYSE	KEY	Thu, Apr 22, 2021	20.48	20.50	20.00	20.01
2576	NYSE	KEY	Wed, Apr 21, 2021	19.73	20.48	19.58	20.44
2575	NYSE	KEY	Tue, Apr 20, 2021	20.20	20.38	19.75	19.84
2574	NYSE	KEY	Mon, Apr 19, 2021	20.78	20.96	20.36	20.42
2573	NYSE	KEY	Fri, Apr 16, 2021	20.86	20.99	20.62	20.68
2572	NYSE	KEY	Thu, Apr 15, 2021	20.85	20.85	20.22	20.60
2571	NYSE	KEY	Wed, Apr 14, 2021	20.36	20.99	20.36	20.80
2570	NYSE	KEY	Tue, Apr 13, 2021	20.73	20.77	20.23	20.48
2569	NYSE	KEY	Mon, Apr 12, 2021	20.73	20.87	20.65	20.84
2568	NYSE	KEY	Fri, Apr 9, 2021	20.60	20.83	20.46	20.61
2567	NYSE	KEY	Thu, Apr 8, 2021	20.24	20.39	19.91	20.33
2566	NYSE	KEY	Wed, Apr 7, 2021	20.41	20.55	20.24	20.54
2565	NYSE	KEY	Tue, Apr 6, 2021	20.22	20.39	20.02	20.32
2564	NYSE	KEY	Mon, Apr 5, 2021	20.57	20.73	20.13	20.29
2563	NYSE	KEY	Thu, Apr 1, 2021	19.92	20.33	19.86	20.27
2562	NYSE	KEY	Wed, Mar 31, 2021	20.07	20.31	19.92	19.98
2561	NYSE	KEY	Tue, Mar 30, 2021	19.71	20.21	19.71	20.09
2560	NYSE	KEY	Mon, Mar 29, 2021	19.84	19.88	19.21	19.48
2559	NYSE	KEY	Fri, Mar 26, 2021	20.20	20.34	19.82	20.15
2558	NYSE	KEY	Thu, Mar 25, 2021	19.15	20.01	19.00	19.89
2557	NYSE	KEY	Wed, Mar 24, 2021	19.65	19.93	19.25	19.26
2556	NYSE	KEY	Tue, Mar 23, 2021	19.67	19.86	19.24	19.26
2555	NYSE	KEY	Mon, Mar 22, 2021	20.30	20.34	19.68	19.92
2554	NYSE	KEY	Fri, Mar 19, 2021	20.41	20.68	20.01	20.39
2553	NYSE	KEY	Thu, Mar 18, 2021	20.77	21.36	20.58	20.72
2552	NYSE	KEY	Wed, Mar 17, 2021	20.67	20.83	20.18	20.38
2551	NYSE	KEY	Tue, Mar 16, 2021	20.80	20.80	20.16	20.31
2550	NYSE	KEY	Mon, Mar 15, 2021	21.25	21.36	20.57	20.87
2549	NYSE	KEY	Fri, Mar 12, 2021	21.43	21.58	21.15	21.29
2548	NYSE	KEY	Thu, Mar 11, 2021	20.96	21.26	20.86	21.10
2547	NYSE	KEY	Wed, Mar 10, 2021	20.47	21.16	20.39	21.16
2546	NYSE	KEY	Tue, Mar 9, 2021	20.87	20.90	20.20	20.46
2545	NYSE	KEY	Mon, Mar 8, 2021	20.98	21.55	20.74	21.22
2544	NYSE	KEY	Fri, Mar 5, 2021	20.82	20.92	19.85	20.66
2543	NYSE	KEY	Thu, Mar 4, 2021	20.56	20.88	19.75	20.24
2542	NYSE	KEY	Wed, Mar 3, 2021	20.79	21.38	20.62	20.64
2541	NYSE	KEY	Tue, Mar 2, 2021	20.63	20.88	20.59	20.65
2540	NYSE	KEY	Mon, Mar 1, 2021	20.42	20.87	20.36	20.74
2539	NYSE	KEY	Fri, Feb 26, 2021	20.42	20.63	19.96	19.96
2538	NYSE	KEY	Thu, Feb 25, 2021	21.76	21.81	20.58	20.68
2537	NYSE	KEY	Wed, Feb 24, 2021	20.90	21.56	20.85	21.54
2536	NYSE	KEY	Tue, Feb 23, 2021	20.73	20.83	20.34	20.75
2535	NYSE	KEY	Mon, Feb 22, 2021	20.10	20.64	20.10	20.49
2534	NYSE	KEY	Fri, Feb 19, 2021	19.61	20.25	19.61	20.15
2533	NYSE	KEY	Thu, Feb 18, 2021	19.52	19.62	19.22	19.48
2532	NYSE	KEY	Wed, Feb 17, 2021	19.72	19.94	19.48	19.72
2531	NYSE	KEY	Tue, Feb 16, 2021	19.38	19.87	19.29	19.79
2530	NYSE	KEY	Fri, Feb 12, 2021	18.86	19.22	18.77	19.07
2529	NYSE	KEY	Thu, Feb 11, 2021	18.91	19.05	18.45	18.83
2528	NYSE	KEY	Wed, Feb 10, 2021	19.03	19.22	18.89	18.96
2527	NYSE	KEY	Tue, Feb 9, 2021	18.83	18.98	18.70	18.94
2526	NYSE	KEY	Mon, Feb 8, 2021	18.60	18.92	18.59	18.92
2525	NYSE	KEY	Fri, Feb 5, 2021	18.92	19.01	18.53	18.57
2524	NYSE	KEY	Thu, Feb 4, 2021	18.15	18.91	18.15	18.71
2523	NYSE	KEY	Wed, Feb 3, 2021	17.70	18.08	17.68	18.07
2522	NYSE	KEY	Tue, Feb 2, 2021	17.45	17.88	17.38	17.67
2521	NYSE	KEY	Mon, Feb 1, 2021	17.02	17.21	16.84	17.16
2520	NYSE	KEY	Fri, Jan 29, 2021	17.22	17.44	16.74	16.86
2519	NYSE	KEY	Thu, Jan 28, 2021	17.07	17.43	16.91	17.32
2518	NYSE	KEY	Wed, Jan 27, 2021	17.04	17.15	16.69	16.72
2517	NYSE	KEY	Tue, Jan 26, 2021	17.99	18.08	17.45	17.46
2516	NYSE	KEY	Mon, Jan 25, 2021	18.02	18.03	17.47	17.78
2515	NYSE	KEY	Fri, Jan 22, 2021	17.97	18.34	17.85	18.20
2514	NYSE	KEY	Thu, Jan 21, 2021	18.30	18.88	18.11	18.15
2513	NYSE	KEY	Wed, Jan 20, 2021	18.44	18.48	18.11	18.29
2512	NYSE	KEY	Tue, Jan 19, 2021	18.51	18.58	18.27	18.55
2511	NYSE	KEY	Fri, Jan 15, 2021	18.54	18.74	18.20	18.41
2510	NYSE	KEY	Thu, Jan 14, 2021	18.95	19.22	18.84	18.93
2509	NYSE	KEY	Wed, Jan 13, 2021	18.70	18.88	18.52	18.79
2508	NYSE	KEY	Tue, Jan 12, 2021	18.64	18.96	18.48	18.84
2507	NYSE	KEY	Mon, Jan 11, 2021	18.00	18.50	17.81	18.48
2506	NYSE	KEY	Fri, Jan 8, 2021	18.45	18.47	17.92	18.24
2505	NYSE	KEY	Thu, Jan 7, 2021	18.49	18.81	18.45	18.49
2504	NYSE	KEY	Wed, Jan 6, 2021	17.26	18.31	17.10	18.16
2503	NYSE	KEY	Tue, Jan 5, 2021	16.31	16.76	16.19	16.55
2502	NYSE	KEY	Mon, Jan 4, 2021	16.58	16.58	16.03	16.29
2501	NYSE	KEY	Thu, Dec 31, 2020	16.23	16.44	16.10	16.41
2500	NYSE	KEY	Wed, Dec 30, 2020	16.01	16.32	15.98	16.25
2499	NYSE	KEY	Tue, Dec 29, 2020	16.28	16.31	15.95	15.97
2498	NYSE	KEY	Mon, Dec 28, 2020	16.34	16.52	16.18	16.25
2497	NYSE	KEY	Thu, Dec 24, 2020	16.38	16.40	15.97	16.19
2496	NYSE	KEY	Wed, Dec 23, 2020	15.95	16.42	15.92	16.33
2495	NYSE	KEY	Tue, Dec 22, 2020	15.80	15.93	15.74	15.74
2494	NYSE	KEY	Mon, Dec 21, 2020	15.62	15.92	15.29	15.75
2493	NYSE	KEY	Fri, Dec 18, 2020	15.63	15.66	15.25	15.42
2492	NYSE	KEY	Thu, Dec 17, 2020	15.74	15.77	15.38	15.58
2491	NYSE	KEY	Wed, Dec 16, 2020	15.77	15.77	15.52	15.76
2490	NYSE	KEY	Tue, Dec 15, 2020	15.62	15.70	15.32	15.69
2489	NYSE	KEY	Mon, Dec 14, 2020	16.13	16.13	15.38	15.43
2488	NYSE	KEY	Fri, Dec 11, 2020	15.82	15.99	15.67	15.84
2487	NYSE	KEY	Thu, Dec 10, 2020	15.98	16.16	15.73	16.08
2486	NYSE	KEY	Wed, Dec 9, 2020	16.20	16.38	15.95	16.05
2485	NYSE	KEY	Tue, Dec 8, 2020	15.75	16.06	15.66	15.96
2484	NYSE	KEY	Mon, Dec 7, 2020	15.97	15.98	15.64	15.87
2483	NYSE	KEY	Fri, Dec 4, 2020	16.12	16.31	15.96	16.12
2482	NYSE	KEY	Thu, Dec 3, 2020	16.01	16.11	15.78	15.96
2481	NYSE	KEY	Wed, Dec 2, 2020	15.73	16.17	15.63	15.95
2480	NYSE	KEY	Tue, Dec 1, 2020	15.90	16.12	15.80	15.84
2479	NYSE	KEY	Mon, Nov 30, 2020	16.02	16.19	15.38	15.46
2478	NYSE	KEY	Fri, Nov 27, 2020	16.43	16.59	16.14	16.15
2477	NYSE	KEY	Wed, Nov 25, 2020	16.45	16.56	16.23	16.51
2476	NYSE	KEY	Tue, Nov 24, 2020	16.13	16.76	16.09	16.75
2475	NYSE	KEY	Mon, Nov 23, 2020	15.64	15.90	15.49	15.66
2474	NYSE	KEY	Fri, Nov 20, 2020	15.50	15.52	15.18	15.33
2473	NYSE	KEY	Thu, Nov 19, 2020	15.33	15.65	15.16	15.62
2472	NYSE	KEY	Wed, Nov 18, 2020	15.78	16.02	15.50	15.51
2471	NYSE	KEY	Tue, Nov 17, 2020	15.45	15.79	15.19	15.67
2470	NYSE	KEY	Mon, Nov 16, 2020	15.60	15.84	15.43	15.80
2469	NYSE	KEY	Fri, Nov 13, 2020	14.68	14.94	14.61	14.87
2468	NYSE	KEY	Thu, Nov 12, 2020	14.78	14.81	14.26	14.48
2467	NYSE	KEY	Wed, Nov 11, 2020	15.58	15.61	14.89	15.02
2466	NYSE	KEY	Tue, Nov 10, 2020	15.36	15.59	14.95	15.55
2465	NYSE	KEY	Mon, Nov 9, 2020	14.23	15.40	14.22	15.20
2464	NYSE	KEY	Fri, Nov 6, 2020	13.34	13.56	12.82	12.82
2463	NYSE	KEY	Thu, Nov 5, 2020	12.62	13.31	12.61	13.16
2462	NYSE	KEY	Wed, Nov 4, 2020	13.34	13.34	12.54	12.54
2461	NYSE	KEY	Tue, Nov 3, 2020	13.75	13.94	13.64	13.77
2460	NYSE	KEY	Mon, Nov 2, 2020	13.13	13.52	12.87	13.43
2459	NYSE	KEY	Fri, Oct 30, 2020	12.66	12.99	12.54	12.98
2458	NYSE	KEY	Thu, Oct 29, 2020	12.32	12.86	12.19	12.75
2457	NYSE	KEY	Wed, Oct 28, 2020	12.35	12.62	12.12	12.40
2456	NYSE	KEY	Tue, Oct 27, 2020	12.91	12.97	12.62	12.63
2455	NYSE	KEY	Mon, Oct 26, 2020	13.09	13.23	12.86	13.00
2454	NYSE	KEY	Fri, Oct 23, 2020	13.24	13.49	13.14	13.45
2453	NYSE	KEY	Thu, Oct 22, 2020	12.48	13.11	12.39	13.08
2452	NYSE	KEY	Wed, Oct 21, 2020	12.50	12.77	12.29	12.42
2451	NYSE	KEY	Tue, Oct 20, 2020	13.00	13.33	12.93	13.08
2450	NYSE	KEY	Mon, Oct 19, 2020	12.99	13.11	12.76	12.78
2449	NYSE	KEY	Fri, Oct 16, 2020	12.97	13.01	12.66	12.93
2448	NYSE	KEY	Thu, Oct 15, 2020	12.53	12.99	12.50	12.98
2447	NYSE	KEY	Wed, Oct 14, 2020	12.83	12.99	12.66	12.67
2446	NYSE	KEY	Tue, Oct 13, 2020	13.17	13.21	12.74	12.81
2445	NYSE	KEY	Mon, Oct 12, 2020	13.14	13.35	13.09	13.29
2444	NYSE	KEY	Fri, Oct 9, 2020	13.39	13.41	13.04	13.12
2443	NYSE	KEY	Thu, Oct 8, 2020	13.23	13.40	13.06	13.31
2442	NYSE	KEY	Wed, Oct 7, 2020	12.79	13.33	12.79	13.16
2441	NYSE	KEY	Tue, Oct 6, 2020	12.96	13.21	12.55	12.60
2440	NYSE	KEY	Mon, Oct 5, 2020	12.40	12.78	12.32	12.76
2439	NYSE	KEY	Fri, Oct 2, 2020	11.69	12.34	11.60	12.22
2438	NYSE	KEY	Thu, Oct 1, 2020	11.97	12.08	11.75	11.92
2437	NYSE	KEY	Wed, Sep 30, 2020	11.93	12.11	11.81	11.93
2436	NYSE	KEY	Tue, Sep 29, 2020	12.09	12.09	11.60	11.83
2435	NYSE	KEY	Mon, Sep 28, 2020	11.94	12.19	11.92	12.13
2434	NYSE	KEY	Fri, Sep 25, 2020	11.43	11.77	11.37	11.71
2433	NYSE	KEY	Thu, Sep 24, 2020	11.57	11.84	11.33	11.55
2432	NYSE	KEY	Wed, Sep 23, 2020	11.84	12.05	11.53	11.54
2431	NYSE	KEY	Tue, Sep 22, 2020	12.05	12.15	11.66	11.74
2430	NYSE	KEY	Mon, Sep 21, 2020	12.31	12.45	11.94	12.05
2429	NYSE	KEY	Fri, Sep 18, 2020	12.59	12.75	12.54	12.65
2428	NYSE	KEY	Thu, Sep 17, 2020	12.50	12.77	12.43	12.68
2427	NYSE	KEY	Wed, Sep 16, 2020	12.55	12.98	12.45	12.71
2426	NYSE	KEY	Tue, Sep 15, 2020	12.81	12.85	12.49	12.53
2425	NYSE	KEY	Mon, Sep 14, 2020	12.50	12.86	12.45	12.81
2424	NYSE	KEY	Fri, Sep 11, 2020	12.28	12.47	12.17	12.36
2423	NYSE	KEY	Thu, Sep 10, 2020	12.67	12.83	12.28	12.29
2422	NYSE	KEY	Wed, Sep 9, 2020	12.61	12.68	12.42	12.55
2421	NYSE	KEY	Tue, Sep 8, 2020	12.62	12.70	12.40	12.52
2420	NYSE	KEY	Fri, Sep 4, 2020	12.98	13.14	12.58	12.89
2419	NYSE	KEY	Thu, Sep 3, 2020	12.81	13.22	12.51	12.63
2418	NYSE	KEY	Wed, Sep 2, 2020	12.52	12.76	12.42	12.71
2417	NYSE	KEY	Tue, Sep 1, 2020	12.19	12.61	12.14	12.53
2416	NYSE	KEY	Mon, Aug 31, 2020	12.55	12.59	12.31	12.32
2415	NYSE	KEY	Fri, Aug 28, 2020	12.76	12.84	12.66	12.59
2414	NYSE	KEY	Thu, Aug 27, 2020	12.30	12.72	12.20	12.67
2413	NYSE	KEY	Wed, Aug 26, 2020	12.41	12.43	12.23	12.26
2412	NYSE	KEY	Tue, Aug 25, 2020	12.59	12.73	12.28	12.51
2411	NYSE	KEY	Mon, Aug 24, 2020	12.00	12.40	11.89	12.39
2410	NYSE	KEY	Fri, Aug 21, 2020	11.90	12.09	11.85	11.95
2409	NYSE	KEY	Thu, Aug 20, 2020	11.99	12.07	11.87	11.99
2408	NYSE	KEY	Wed, Aug 19, 2020	12.22	12.41	12.10	12.17
2407	NYSE	KEY	Tue, Aug 18, 2020	12.46	12.46	12.11	12.17
2406	NYSE	KEY	Mon, Aug 17, 2020	12.66	12.70	12.41	12.44
2405	NYSE	KEY	Fri, Aug 14, 2020	12.50	12.89	12.46	12.75
2404	NYSE	KEY	Thu, Aug 13, 2020	12.67	12.84	12.57	12.63
2403	NYSE	KEY	Wed, Aug 12, 2020	13.40	13.47	12.67	12.89
2402	NYSE	KEY	Tue, Aug 11, 2020	13.19	13.51	13.00	13.08
2401	NYSE	KEY	Mon, Aug 10, 2020	12.57	12.93	12.54	12.71
2400	NYSE	KEY	Fri, Aug 7, 2020	12.07	12.56	11.95	12.53
2399	NYSE	KEY	Thu, Aug 6, 2020	12.15	12.35	12.07	12.18
2398	NYSE	KEY	Wed, Aug 5, 2020	12.21	12.30	12.09	12.28
2397	NYSE	KEY	Tue, Aug 4, 2020	12.03	12.14	11.95	12.08
2396	NYSE	KEY	Mon, Aug 3, 2020	12.00	12.16	11.90	12.03
2395	NYSE	KEY	Fri, Jul 31, 2020	12.12	12.13	11.84	12.01
2394	NYSE	KEY	Thu, Jul 30, 2020	12.16	12.23	11.82	12.21
2393	NYSE	KEY	Wed, Jul 29, 2020	11.95	12.57	11.89	12.56
2392	NYSE	KEY	Tue, Jul 28, 2020	12.02	12.20	11.97	11.99
2391	NYSE	KEY	Mon, Jul 27, 2020	12.16	12.23	11.98	12.09
2390	NYSE	KEY	Fri, Jul 24, 2020	12.46	12.63	12.22	12.25
2389	NYSE	KEY	Thu, Jul 23, 2020	12.00	12.49	11.90	12.41
2388	NYSE	KEY	Wed, Jul 22, 2020	11.76	12.13	11.72	11.97
2387	NYSE	KEY	Tue, Jul 21, 2020	11.55	12.14	11.55	12.14
2386	NYSE	KEY	Mon, Jul 20, 2020	11.66	11.77	11.44	11.46
2385	NYSE	KEY	Fri, Jul 17, 2020	11.94	12.02	11.66	11.69
2384	NYSE	KEY	Thu, Jul 16, 2020	11.79	12.23	11.72	11.98
2383	NYSE	KEY	Wed, Jul 15, 2020	11.80	12.04	11.63	11.99
2382	NYSE	KEY	Tue, Jul 14, 2020	11.69	11.73	11.29	11.39
2381	NYSE	KEY	Mon, Jul 13, 2020	11.81	11.97	11.42	11.76
2380	NYSE	KEY	Fri, Jul 10, 2020	10.89	11.56	10.86	11.55
2379	NYSE	KEY	Thu, Jul 9, 2020	11.48	11.53	10.95	11.03
2378	NYSE	KEY	Wed, Jul 8, 2020	11.40	11.67	11.28	11.60
2377	NYSE	KEY	Tue, Jul 7, 2020	11.79	11.89	11.40	11.45
2376	NYSE	KEY	Mon, Jul 6, 2020	12.05	12.28	11.76	11.95
2375	NYSE	KEY	Thu, Jul 2, 2020	12.10	12.21	11.60	11.71
2374	NYSE	KEY	Wed, Jul 1, 2020	12.23	12.24	11.57	11.69
2373	NYSE	KEY	Tue, Jun 30, 2020	11.75	12.26	11.62	12.18
2372	NYSE	KEY	Mon, Jun 29, 2020	11.96	12.10	11.65	11.87
2371	NYSE	KEY	Fri, Jun 26, 2020	12.47	12.60	11.76	11.76
2370	NYSE	KEY	Thu, Jun 25, 2020	12.38	12.94	12.27	12.91
2369	NYSE	KEY	Wed, Jun 24, 2020	13.06	13.14	12.47	12.49
2368	NYSE	KEY	Tue, Jun 23, 2020	13.65	13.82	13.33	13.35
2367	NYSE	KEY	Mon, Jun 22, 2020	13.16	13.54	13.09	13.39
2366	NYSE	KEY	Fri, Jun 19, 2020	13.90	13.90	13.01	13.35
2365	NYSE	KEY	Thu, Jun 18, 2020	13.31	13.72	13.12	13.58
2364	NYSE	KEY	Wed, Jun 17, 2020	13.79	13.81	13.44	13.48
2363	NYSE	KEY	Tue, Jun 16, 2020	14.12	14.15	13.37	13.72
2362	NYSE	KEY	Mon, Jun 15, 2020	12.48	13.49	12.38	13.37
2361	NYSE	KEY	Fri, Jun 12, 2020	13.50	13.52	12.70	13.22
2360	NYSE	KEY	Thu, Jun 11, 2020	12.62	13.20	12.47	12.70
2359	NYSE	KEY	Wed, Jun 10, 2020	14.65	14.65	13.81	13.88
2358	NYSE	KEY	Tue, Jun 9, 2020	14.50	15.17	14.33	14.79
2357	NYSE	KEY	Mon, Jun 8, 2020	15.06	15.28	14.60	15.21
2356	NYSE	KEY	Fri, Jun 5, 2020	14.87	15.32	14.37	14.56
2355	NYSE	KEY	Thu, Jun 4, 2020	12.59	13.55	12.45	13.53
2354	NYSE	KEY	Wed, Jun 3, 2020	12.31	12.72	12.24	12.58
2353	NYSE	KEY	Tue, Jun 2, 2020	12.06	12.26	11.84	11.98
2352	NYSE	KEY	Mon, Jun 1, 2020	11.75	11.97	11.59	11.85
2351	NYSE	KEY	Fri, May 29, 2020	11.82	12.05	11.61	11.67
2350	NYSE	KEY	Thu, May 28, 2020	13.00	13.03	12.03	12.09
2349	NYSE	KEY	Wed, May 27, 2020	12.54	12.82	12.10	12.74
2348	NYSE	KEY	Tue, May 26, 2020	11.45	12.06	11.38	11.86
2347	NYSE	KEY	Fri, May 22, 2020	10.77	10.87	10.47	10.74
2346	NYSE	KEY	Thu, May 21, 2020	10.67	10.95	10.63	10.71
2345	NYSE	KEY	Wed, May 20, 2020	10.48	10.80	10.41	10.74
2344	NYSE	KEY	Tue, May 19, 2020	10.56	10.64	10.19	10.21
2343	NYSE	KEY	Mon, May 18, 2020	10.31	10.78	10.23	10.71
2342	NYSE	KEY	Fri, May 15, 2020	9.78	10.01	9.60	9.72
2341	NYSE	KEY	Thu, May 14, 2020	9.38	10.01	9.05	9.92
2340	NYSE	KEY	Wed, May 13, 2020	10.07	10.14	9.55	9.66
2339	NYSE	KEY	Tue, May 12, 2020	10.78	11.00	10.16	10.17
2338	NYSE	KEY	Mon, May 11, 2020	11.02	11.05	10.55	10.70
2337	NYSE	KEY	Fri, May 8, 2020	11.07	11.31	10.92	11.28
2336	NYSE	KEY	Thu, May 7, 2020	10.54	11.09	10.51	10.76
2335	NYSE	KEY	Wed, May 6, 2020	10.76	10.89	10.15	10.36
2334	NYSE	KEY	Tue, May 5, 2020	10.99	11.18	10.61	10.63
2333	NYSE	KEY	Mon, May 4, 2020	10.64	10.82	10.46	10.70
2332	NYSE	KEY	Fri, May 1, 2020	11.26	11.33	10.89	11.07
2331	NYSE	KEY	Thu, Apr 30, 2020	11.80	11.96	11.47	11.65
2330	NYSE	KEY	Wed, Apr 29, 2020	12.42	12.54	12.08	12.25
2329	NYSE	KEY	Tue, Apr 28, 2020	12.21	12.38	11.76	11.83
2328	NYSE	KEY	Mon, Apr 27, 2020	10.99	11.68	10.99	11.61
2327	NYSE	KEY	Fri, Apr 24, 2020	10.78	11.06	10.66	10.90
2326	NYSE	KEY	Thu, Apr 23, 2020	10.35	10.74	10.24	10.63
2325	NYSE	KEY	Wed, Apr 22, 2020	10.61	10.77	10.19	10.23
2324	NYSE	KEY	Tue, Apr 21, 2020	10.38	10.84	10.30	10.32
2323	NYSE	KEY	Mon, Apr 20, 2020	10.36	11.37	10.28	10.93
2322	NYSE	KEY	Fri, Apr 17, 2020	10.27	10.92	10.23	10.81
2321	NYSE	KEY	Thu, Apr 16, 2020	10.35	10.40	9.59	9.74
2320	NYSE	KEY	Wed, Apr 15, 2020	10.39	10.64	10.25	10.31
2319	NYSE	KEY	Tue, Apr 14, 2020	11.81	11.90	10.90	11.14
2318	NYSE	KEY	Mon, Apr 13, 2020	12.06	12.09	11.36	11.56
2317	NYSE	KEY	Thu, Apr 9, 2020	11.95	12.37	11.71	12.01
2316	NYSE	KEY	Wed, Apr 8, 2020	10.69	11.46	10.57	11.33
2315	NYSE	KEY	Tue, Apr 7, 2020	10.81	11.04	10.31	10.45
2314	NYSE	KEY	Mon, Apr 6, 2020	9.80	10.09	9.50	9.95
2313	NYSE	KEY	Fri, Apr 3, 2020	9.40	9.68	8.96	9.07
2312	NYSE	KEY	Thu, Apr 2, 2020	9.41	10.02	9.15	9.48
2311	NYSE	KEY	Wed, Apr 1, 2020	9.63	9.72	9.35	9.45
2310	NYSE	KEY	Tue, Mar 31, 2020	10.68	10.86	10.12	10.37
2309	NYSE	KEY	Mon, Mar 30, 2020	11.04	11.24	10.38	10.79
2308	NYSE	KEY	Fri, Mar 27, 2020	10.72	11.69	10.70	11.20
2307	NYSE	KEY	Thu, Mar 26, 2020	9.97	11.59	9.65	11.46
2306	NYSE	KEY	Wed, Mar 25, 2020	10.02	10.43	9.61	9.82
2305	NYSE	KEY	Tue, Mar 24, 2020	9.32	9.97	9.24	9.77
2304	NYSE	KEY	Mon, Mar 23, 2020	9.05	9.27	8.32	8.56
2303	NYSE	KEY	Fri, Mar 20, 2020	9.50	9.86	8.50	9.19
2302	NYSE	KEY	Thu, Mar 19, 2020	7.96	9.78	7.45	9.35
2301	NYSE	KEY	Wed, Mar 18, 2020	9.60	9.75	7.94	8.16
2300	NYSE	KEY	Tue, Mar 17, 2020	10.28	10.33	9.32	10.24
2299	NYSE	KEY	Mon, Mar 16, 2020	10.00	11.37	9.99	9.99
2298	NYSE	KEY	Fri, Mar 13, 2020	11.93	12.74	11.34	12.73
2297	NYSE	KEY	Thu, Mar 12, 2020	11.18	12.10	10.53	10.87
2296	NYSE	KEY	Wed, Mar 11, 2020	12.88	13.01	12.09	12.25
2295	NYSE	KEY	Tue, Mar 10, 2020	12.86	13.50	12.07	13.37
2294	NYSE	KEY	Mon, Mar 9, 2020	13.33	13.41	12.15	12.16
2293	NYSE	KEY	Fri, Mar 6, 2020	15.08	15.62	14.68	14.87
2292	NYSE	KEY	Thu, Mar 5, 2020	16.03	16.20	15.78	15.98
2291	NYSE	KEY	Wed, Mar 4, 2020	16.37	16.70	15.94	16.69
2290	NYSE	KEY	Tue, Mar 3, 2020	16.86	17.33	15.94	16.21
2289	NYSE	KEY	Mon, Mar 2, 2020	16.21	16.98	15.88	16.97
2288	NYSE	KEY	Fri, Feb 28, 2020	16.10	16.46	15.84	16.35
2287	NYSE	KEY	Thu, Feb 27, 2020	17.23	17.54	16.70	16.71
2286	NYSE	KEY	Wed, Feb 26, 2020	18.20	18.31	17.66	17.67
2285	NYSE	KEY	Tue, Feb 25, 2020	19.02	19.05	17.96	18.04
2284	NYSE	KEY	Mon, Feb 24, 2020	19.00	19.12	18.84	18.98
2283	NYSE	KEY	Fri, Feb 21, 2020	19.88	19.95	19.50	19.67
2282	NYSE	KEY	Thu, Feb 20, 2020	19.66	20.12	19.66	20.02
2281	NYSE	KEY	Wed, Feb 19, 2020	19.63	19.83	19.55	19.73
2280	NYSE	KEY	Tue, Feb 18, 2020	19.66	19.73	19.28	19.56
2279	NYSE	KEY	Fri, Feb 14, 2020	19.70	19.79	19.59	19.73
2278	NYSE	KEY	Thu, Feb 13, 2020	19.61	19.73	19.50	19.72
2277	NYSE	KEY	Wed, Feb 12, 2020	19.82	19.99	19.67	19.71
2276	NYSE	KEY	Tue, Feb 11, 2020	19.63	19.83	19.54	19.70
2275	NYSE	KEY	Mon, Feb 10, 2020	19.50	19.65	19.48	19.52
2274	NYSE	KEY	Fri, Feb 7, 2020	19.42	19.66	19.34	19.60
2273	NYSE	KEY	Thu, Feb 6, 2020	20.16	20.24	19.60	19.61
2272	NYSE	KEY	Wed, Feb 5, 2020	19.63	20.04	19.63	20.01
2271	NYSE	KEY	Tue, Feb 4, 2020	19.34	19.53	19.31	19.35
2270	NYSE	KEY	Mon, Feb 3, 2020	18.89	19.14	18.88	18.98
2269	NYSE	KEY	Fri, Jan 31, 2020	18.83	18.90	18.63	18.71
2268	NYSE	KEY	Thu, Jan 30, 2020	18.67	19.09	18.57	19.08
2267	NYSE	KEY	Wed, Jan 29, 2020	19.11	19.28	18.88	18.88
2266	NYSE	KEY	Tue, Jan 28, 2020	18.97	19.24	18.88	19.09
2265	NYSE	KEY	Mon, Jan 27, 2020	18.83	19.01	18.71	18.84
2264	NYSE	KEY	Fri, Jan 24, 2020	19.94	19.95	19.13	19.29
2263	NYSE	KEY	Thu, Jan 23, 2020	19.76	20.07	19.38	19.83
2262	NYSE	KEY	Wed, Jan 22, 2020	19.57	19.65	19.46	19.62
2261	NYSE	KEY	Tue, Jan 21, 2020	19.48	19.67	19.37	19.50
2260	NYSE	KEY	Fri, Jan 17, 2020	19.54	19.60	19.42	19.59
2259	NYSE	KEY	Thu, Jan 16, 2020	19.31	19.47	19.22	19.41
2258	NYSE	KEY	Wed, Jan 15, 2020	19.31	19.33	19.07	19.17
2257	NYSE	KEY	Tue, Jan 14, 2020	19.50	19.68	19.42	19.50
2256	NYSE	KEY	Mon, Jan 13, 2020	19.49	19.52	19.33	19.48
2255	NYSE	KEY	Fri, Jan 10, 2020	19.69	19.71	19.39	19.45
2254	NYSE	KEY	Thu, Jan 9, 2020	19.79	19.82	19.58	19.69
2253	NYSE	KEY	Wed, Jan 8, 2020	19.48	19.77	19.44	19.65
2252	NYSE	KEY	Tue, Jan 7, 2020	19.58	19.64	19.36	19.46
2251	NYSE	KEY	Mon, Jan 6, 2020	19.62	19.68	19.47	19.61
2250	NYSE	KEY	Fri, Jan 3, 2020	19.92	20.03	19.77	19.91
2249	NYSE	KEY	Thu, Jan 2, 2020	20.36	20.37	20.01	20.26
2248	NYSE	KEY	Tue, Dec 31, 2019	20.21	20.35	20.15	20.24
2247	NYSE	KEY	Mon, Dec 30, 2019	20.44	20.45	20.20	20.22
2246	NYSE	KEY	Fri, Dec 27, 2019	20.41	20.45	20.23	20.28
2245	NYSE	KEY	Thu, Dec 26, 2019	20.38	20.42	20.26	20.37
2244	NYSE	KEY	Tue, Dec 24, 2019	20.26	20.35	20.23	20.35
2243	NYSE	KEY	Mon, Dec 23, 2019	20.40	20.40	20.24	20.25
2242	NYSE	KEY	Fri, Dec 20, 2019	20.41	20.53	20.24	20.40
2241	NYSE	KEY	Thu, Dec 19, 2019	20.36	20.36	20.15	20.22
2240	NYSE	KEY	Wed, Dec 18, 2019	20.45	20.49	20.28	20.31
2239	NYSE	KEY	Tue, Dec 17, 2019	20.17	20.48	20.08	20.36
2238	NYSE	KEY	Mon, Dec 16, 2019	20.18	20.29	20.07	20.11
2237	NYSE	KEY	Fri, Dec 13, 2019	20.26	20.43	19.97	20.06
2236	NYSE	KEY	Thu, Dec 12, 2019	19.77	20.40	19.70	20.39
2235	NYSE	KEY	Wed, Dec 11, 2019	19.73	19.80	19.61	19.65
2234	NYSE	KEY	Tue, Dec 10, 2019	19.58	19.80	19.51	19.71
2233	NYSE	KEY	Mon, Dec 9, 2019	19.60	19.70	19.52	19.64
2232	NYSE	KEY	Fri, Dec 6, 2019	19.57	19.77	19.57	19.66
2231	NYSE	KEY	Thu, Dec 5, 2019	19.18	19.32	19.07	19.30
2230	NYSE	KEY	Wed, Dec 4, 2019	18.88	19.18	18.80	19.09
2229	NYSE	KEY	Tue, Dec 3, 2019	18.79	18.82	18.54	18.77
2228	NYSE	KEY	Mon, Dec 2, 2019	19.33	19.43	19.05	19.06
2227	NYSE	KEY	Fri, Nov 29, 2019	19.42	19.54	19.37	19.39
2226	NYSE	KEY	Wed, Nov 27, 2019	19.40	19.49	19.29	19.45
2225	NYSE	KEY	Tue, Nov 26, 2019	19.31	19.40	19.22	19.29
2224	NYSE	KEY	Mon, Nov 25, 2019	19.30	19.50	19.25	19.42
2223	NYSE	KEY	Fri, Nov 22, 2019	19.14	19.40	19.12	19.26
2222	NYSE	KEY	Thu, Nov 21, 2019	19.15	19.19	18.89	19.10
2221	NYSE	KEY	Wed, Nov 20, 2019	19.07	19.13	18.87	19.08
2220	NYSE	KEY	Tue, Nov 19, 2019	19.05	19.12	18.84	19.11
2219	NYSE	KEY	Mon, Nov 18, 2019	18.89	19.02	18.82	18.97
2218	NYSE	KEY	Fri, Nov 15, 2019	18.96	19.02	18.85	18.97
2217	NYSE	KEY	Thu, Nov 14, 2019	18.81	18.89	18.68	18.87
2216	NYSE	KEY	Wed, Nov 13, 2019	18.97	19.04	18.76	18.88
2215	NYSE	KEY	Tue, Nov 12, 2019	19.20	19.32	19.10	19.20
2214	NYSE	KEY	Mon, Nov 11, 2019	19.20	19.38	19.18	19.20
2213	NYSE	KEY	Fri, Nov 8, 2019	19.24	19.41	19.16	19.36
2212	NYSE	KEY	Thu, Nov 7, 2019	19.30	19.48	19.23	19.30
2211	NYSE	KEY	Wed, Nov 6, 2019	19.03	19.13	18.90	19.13
2210	NYSE	KEY	Tue, Nov 5, 2019	19.00	19.34	18.96	19.19
2209	NYSE	KEY	Mon, Nov 4, 2019	18.44	18.97	18.44	18.96
2208	NYSE	KEY	Fri, Nov 1, 2019	18.19	18.35	18.06	18.29
2207	NYSE	KEY	Thu, Oct 31, 2019	18.12	18.27	17.80	17.97
2206	NYSE	KEY	Wed, Oct 30, 2019	18.40	18.41	18.07	18.27
2205	NYSE	KEY	Tue, Oct 29, 2019	18.25	18.60	18.23	18.45
2204	NYSE	KEY	Mon, Oct 28, 2019	18.30	18.47	18.25	18.38
2203	NYSE	KEY	Fri, Oct 25, 2019	18.04	18.34	18.04	18.20
2202	NYSE	KEY	Thu, Oct 24, 2019	18.23	18.31	18.04	18.18
2201	NYSE	KEY	Wed, Oct 23, 2019	18.09	18.28	18.05	18.23
2200	NYSE	KEY	Tue, Oct 22, 2019	18.11	18.41	17.95	18.13
2199	NYSE	KEY	Mon, Oct 21, 2019	18.00	18.19	17.96	18.13
2198	NYSE	KEY	Fri, Oct 18, 2019	17.46	17.84	17.46	17.77
2197	NYSE	KEY	Thu, Oct 17, 2019	17.96	18.03	17.46	17.51
2196	NYSE	KEY	Wed, Oct 16, 2019	17.85	17.97	17.60	17.69
2195	NYSE	KEY	Tue, Oct 15, 2019	17.66	17.93	17.58	17.78
2194	NYSE	KEY	Mon, Oct 14, 2019	17.29	17.67	17.26	17.59
2193	NYSE	KEY	Fri, Oct 11, 2019	17.62	17.69	17.39	17.40
2192	NYSE	KEY	Thu, Oct 10, 2019	16.89	17.24	16.89	17.19
2191	NYSE	KEY	Wed, Oct 9, 2019	16.89	16.94	16.72	16.79
2190	NYSE	KEY	Tue, Oct 8, 2019	16.98	17.06	16.73	16.74
2189	NYSE	KEY	Mon, Oct 7, 2019	17.26	17.47	17.17	17.28
2188	NYSE	KEY	Fri, Oct 4, 2019	17.19	17.28	16.95	17.27
2187	NYSE	KEY	Thu, Oct 3, 2019	16.96	17.12	16.59	17.11
2186	NYSE	KEY	Wed, Oct 2, 2019	17.20	17.24	16.88	17.05
2185	NYSE	KEY	Tue, Oct 1, 2019	18.00	18.04	17.33	17.38
2184	NYSE	KEY	Mon, Sep 30, 2019	17.92	18.02	17.74	17.84
2183	NYSE	KEY	Fri, Sep 27, 2019	17.95	18.20	17.76	17.86
2182	NYSE	KEY	Thu, Sep 26, 2019	17.83	17.97	17.76	17.78
2181	NYSE	KEY	Wed, Sep 25, 2019	17.68	18.04	17.66	17.90
2180	NYSE	KEY	Tue, Sep 24, 2019	17.83	17.93	17.51	17.65
2179	NYSE	KEY	Mon, Sep 23, 2019	17.61	17.91	17.49	17.79
2178	NYSE	KEY	Fri, Sep 20, 2019	17.96	18.07	17.68	17.77
2177	NYSE	KEY	Thu, Sep 19, 2019	18.21	18.32	18.00	18.05
2176	NYSE	KEY	Wed, Sep 18, 2019	18.06	18.35	17.91	18.21
2175	NYSE	KEY	Tue, Sep 17, 2019	18.24	18.26	17.92	18.13
2174	NYSE	KEY	Mon, Sep 16, 2019	18.01	18.35	17.95	18.34
2173	NYSE	KEY	Fri, Sep 13, 2019	18.25	18.49	18.13	18.27
2172	NYSE	KEY	Thu, Sep 12, 2019	17.88	18.11	17.62	18.03
2171	NYSE	KEY	Wed, Sep 11, 2019	18.14	18.20	17.78	18.00
2170	NYSE	KEY	Tue, Sep 10, 2019	17.80	18.19	17.79	18.12
2169	NYSE	KEY	Mon, Sep 9, 2019	17.03	17.76	16.96	17.67
2168	NYSE	KEY	Fri, Sep 6, 2019	17.00	17.13	16.79	16.80
2167	NYSE	KEY	Thu, Sep 5, 2019	16.76	17.18	16.68	17.04
2166	NYSE	KEY	Wed, Sep 4, 2019	16.40	16.51	16.32	16.40
2165	NYSE	KEY	Tue, Sep 3, 2019	16.46	16.47	16.11	16.22
2164	NYSE	KEY	Fri, Aug 30, 2019	16.58	16.76	16.52	16.60
2163	NYSE	KEY	Thu, Aug 29, 2019	16.34	16.58	16.30	16.45
2162	NYSE	KEY	Wed, Aug 28, 2019	15.69	16.19	15.69	16.15
2161	NYSE	KEY	Tue, Aug 27, 2019	16.05	16.08	15.68	15.81
2160	NYSE	KEY	Mon, Aug 26, 2019	15.95	16.02	15.77	15.96
2159	NYSE	KEY	Fri, Aug 23, 2019	16.43	16.63	15.90	15.98
2158	NYSE	KEY	Thu, Aug 22, 2019	16.50	16.62	16.37	16.57
2157	NYSE	KEY	Wed, Aug 21, 2019	16.42	16.50	16.25	16.38
2156	NYSE	KEY	Tue, Aug 20, 2019	16.39	16.46	16.23	16.26
2155	NYSE	KEY	Mon, Aug 19, 2019	16.66	16.77	16.47	16.54
2154	NYSE	KEY	Fri, Aug 16, 2019	16.07	16.46	16.06	16.43
2153	NYSE	KEY	Thu, Aug 15, 2019	16.08	16.19	15.84	15.92
2152	NYSE	KEY	Wed, Aug 14, 2019	16.04	16.29	15.84	16.00
2151	NYSE	KEY	Tue, Aug 13, 2019	16.15	16.68	16.06	16.45
2150	NYSE	KEY	Mon, Aug 12, 2019	16.23	16.30	16.11	16.20
2149	NYSE	KEY	Fri, Aug 9, 2019	16.44	16.63	16.31	16.47
2148	NYSE	KEY	Thu, Aug 8, 2019	16.34	16.62	16.28	16.52
2147	NYSE	KEY	Wed, Aug 7, 2019	16.18	16.25	15.85	16.16
2146	NYSE	KEY	Tue, Aug 6, 2019	16.66	16.70	16.25	16.65
2145	NYSE	KEY	Mon, Aug 5, 2019	16.82	16.82	16.26	16.45
2144	NYSE	KEY	Fri, Aug 2, 2019	17.32	17.36	16.91	17.20
2143	NYSE	KEY	Thu, Aug 1, 2019	18.40	18.40	17.29	17.32
2142	NYSE	KEY	Wed, Jul 31, 2019	18.52	18.56	18.28	18.37
2141	NYSE	KEY	Tue, Jul 30, 2019	18.18	18.54	18.15	18.54
2140	NYSE	KEY	Mon, Jul 29, 2019	18.47	18.61	18.33	18.34
2139	NYSE	KEY	Fri, Jul 26, 2019	18.21	18.52	18.11	18.51
2138	NYSE	KEY	Thu, Jul 25, 2019	18.41	18.51	18.03	18.12
2137	NYSE	KEY	Wed, Jul 24, 2019	17.98	18.50	17.98	18.44
2136	NYSE	KEY	Tue, Jul 23, 2019	17.48	18.02	17.35	17.97
2135	NYSE	KEY	Mon, Jul 22, 2019	17.45	17.50	17.32	17.37
2134	NYSE	KEY	Fri, Jul 19, 2019	17.34	17.59	17.29	17.45
2133	NYSE	KEY	Thu, Jul 18, 2019	17.17	17.53	17.05	17.31
2132	NYSE	KEY	Wed, Jul 17, 2019	17.26	17.33	17.08	17.13
2131	NYSE	KEY	Tue, Jul 16, 2019	17.40	17.52	17.19	17.38
2130	NYSE	KEY	Mon, Jul 15, 2019	17.88	17.93	17.52	17.59
2129	NYSE	KEY	Fri, Jul 12, 2019	17.88	17.93	17.73	17.87
2128	NYSE	KEY	Thu, Jul 11, 2019	17.62	17.85	17.58	17.83
2127	NYSE	KEY	Wed, Jul 10, 2019	17.78	17.88	17.55	17.61
2126	NYSE	KEY	Tue, Jul 9, 2019	17.73	17.99	17.65	17.84
2125	NYSE	KEY	Mon, Jul 8, 2019	17.86	18.02	17.72	17.81
2124	NYSE	KEY	Fri, Jul 5, 2019	17.99	18.23	17.92	18.00
2123	NYSE	KEY	Wed, Jul 3, 2019	17.75	17.81	17.58	17.79
2122	NYSE	KEY	Tue, Jul 2, 2019	17.83	17.90	17.55	17.67
2121	NYSE	KEY	Mon, Jul 1, 2019	17.94	18.07	17.68	17.84
2120	NYSE	KEY	Fri, Jun 28, 2019	17.58	17.78	17.35	17.75
2119	NYSE	KEY	Thu, Jun 27, 2019	17.25	17.48	17.25	17.34
2118	NYSE	KEY	Wed, Jun 26, 2019	17.09	17.28	17.06	17.17
2117	NYSE	KEY	Tue, Jun 25, 2019	17.06	17.10	16.80	17.03
2116	NYSE	KEY	Mon, Jun 24, 2019	17.07	17.32	16.95	17.10
2115	NYSE	KEY	Fri, Jun 21, 2019	16.97	17.25	16.94	17.05
2114	NYSE	KEY	Thu, Jun 20, 2019	17.00	17.04	16.46	16.88
2113	NYSE	KEY	Wed, Jun 19, 2019	17.28	17.48	16.90	16.96
2112	NYSE	KEY	Tue, Jun 18, 2019	16.88	17.24	16.80	17.20
2111	NYSE	KEY	Mon, Jun 17, 2019	17.14	17.28	16.84	16.88
2110	NYSE	KEY	Fri, Jun 14, 2019	17.06	17.16	16.77	17.15
2109	NYSE	KEY	Thu, Jun 13, 2019	17.09	17.21	16.97	17.07
2108	NYSE	KEY	Wed, Jun 12, 2019	17.20	17.37	16.96	17.02
2107	NYSE	KEY	Tue, Jun 11, 2019	17.04	17.39	17.04	17.24
2106	NYSE	KEY	Mon, Jun 10, 2019	16.90	17.16	16.88	16.92
2105	NYSE	KEY	Fri, Jun 7, 2019	16.85	16.89	16.68	16.71
2104	NYSE	KEY	Thu, Jun 6, 2019	16.86	17.00	16.73	16.94
2103	NYSE	KEY	Wed, Jun 5, 2019	16.94	16.97	16.63	16.89
2102	NYSE	KEY	Tue, Jun 4, 2019	16.56	16.97	16.49	16.94
2101	NYSE	KEY	Mon, Jun 3, 2019	15.94	16.37	15.86	16.28
2100	NYSE	KEY	Fri, May 31, 2019	16.05	16.21	15.95	15.97
2099	NYSE	KEY	Thu, May 30, 2019	16.50	16.63	16.15	16.30
2098	NYSE	KEY	Wed, May 29, 2019	16.17	16.51	16.04	16.48
2097	NYSE	KEY	Tue, May 28, 2019	16.53	16.62	16.35	16.35
2096	NYSE	KEY	Fri, May 24, 2019	16.45	16.67	16.42	16.63
2095	NYSE	KEY	Thu, May 23, 2019	16.55	16.58	16.33	16.35
2094	NYSE	KEY	Wed, May 22, 2019	16.84	16.84	16.71	16.71
2093	NYSE	KEY	Tue, May 21, 2019	16.92	17.13	16.90	16.95
2092	NYSE	KEY	Mon, May 20, 2019	16.77	16.96	16.73	16.87
2091	NYSE	KEY	Fri, May 17, 2019	16.54	17.12	16.54	16.75
2090	NYSE	KEY	Thu, May 16, 2019	16.71	16.95	16.66	16.77
2089	NYSE	KEY	Wed, May 15, 2019	16.61	16.71	16.30	16.57
2088	NYSE	KEY	Tue, May 14, 2019	16.52	17.01	16.52	16.92
2087	NYSE	KEY	Mon, May 13, 2019	16.92	16.99	16.46	16.53
2086	NYSE	KEY	Fri, May 10, 2019	17.17	17.40	16.96	17.30
2085	NYSE	KEY	Thu, May 9, 2019	17.01	17.32	16.86	17.29
2084	NYSE	KEY	Wed, May 8, 2019	17.28	17.41	17.17	17.18
2083	NYSE	KEY	Tue, May 7, 2019	17.44	17.56	17.24	17.35
2082	NYSE	KEY	Mon, May 6, 2019	17.38	17.83	17.38	17.68
2081	NYSE	KEY	Fri, May 3, 2019	17.64	17.84	17.58	17.72
2080	NYSE	KEY	Thu, May 2, 2019	17.40	17.62	17.29	17.61
2079	NYSE	KEY	Wed, May 1, 2019	17.54	17.65	17.20	17.35
2078	NYSE	KEY	Tue, Apr 30, 2019	17.57	17.66	17.34	17.55
2077	NYSE	KEY	Mon, Apr 29, 2019	17.34	17.64	17.32	17.54
2076	NYSE	KEY	Fri, Apr 26, 2019	17.17	17.32	17.01	17.29
2075	NYSE	KEY	Thu, Apr 25, 2019	17.03	17.30	16.89	17.14
2074	NYSE	KEY	Wed, Apr 24, 2019	17.05	17.22	16.87	17.13
2073	NYSE	KEY	Tue, Apr 23, 2019	16.90	17.22	16.66	17.18
2072	NYSE	KEY	Mon, Apr 22, 2019	16.70	17.05	16.60	16.99
2071	NYSE	KEY	Thu, Apr 18, 2019	16.90	17.02	16.56	16.79
2070	NYSE	KEY	Wed, Apr 17, 2019	17.05	17.20	16.87	17.17
2069	NYSE	KEY	Tue, Apr 16, 2019	16.70	17.03	16.56	16.98
2068	NYSE	KEY	Mon, Apr 15, 2019	16.86	16.92	16.61	16.66
2067	NYSE	KEY	Fri, Apr 12, 2019	16.78	16.98	16.49	16.88
2066	NYSE	KEY	Thu, Apr 11, 2019	16.50	16.63	16.35	16.44
2065	NYSE	KEY	Wed, Apr 10, 2019	16.40	16.45	16.12	16.39
2064	NYSE	KEY	Tue, Apr 9, 2019	16.41	16.46	16.19	16.26
2063	NYSE	KEY	Mon, Apr 8, 2019	16.51	16.66	16.46	16.53
2062	NYSE	KEY	Fri, Apr 5, 2019	16.51	16.63	16.40	16.59
2061	NYSE	KEY	Thu, Apr 4, 2019	16.28	16.63	16.27	16.48
2060	NYSE	KEY	Wed, Apr 3, 2019	16.65	16.87	16.28	16.43
2059	NYSE	KEY	Tue, Apr 2, 2019	16.31	16.64	16.26	16.47
2058	NYSE	KEY	Mon, Apr 1, 2019	15.96	16.39	15.93	16.35
2057	NYSE	KEY	Fri, Mar 29, 2019	15.90	15.95	15.70	15.75
2056	NYSE	KEY	Thu, Mar 28, 2019	15.39	15.73	15.39	15.70
2055	NYSE	KEY	Wed, Mar 27, 2019	15.34	15.49	15.24	15.37
2054	NYSE	KEY	Tue, Mar 26, 2019	15.12	15.43	15.10	15.41
2053	NYSE	KEY	Mon, Mar 25, 2019	15.01	15.23	14.82	15.00
2052	NYSE	KEY	Fri, Mar 22, 2019	15.76	15.78	14.90	14.97
2051	NYSE	KEY	Thu, Mar 21, 2019	16.39	16.41	15.90	15.94
2050	NYSE	KEY	Wed, Mar 20, 2019	17.37	17.38	16.51	16.53
2049	NYSE	KEY	Tue, Mar 19, 2019	17.86	17.86	17.44	17.46
2048	NYSE	KEY	Mon, Mar 18, 2019	17.40	17.72	17.40	17.72
2047	NYSE	KEY	Fri, Mar 15, 2019	17.38	17.50	17.33	17.38
2046	NYSE	KEY	Thu, Mar 14, 2019	17.33	17.53	17.28	17.42
2045	NYSE	KEY	Wed, Mar 13, 2019	17.14	17.38	17.09	17.32
2044	NYSE	KEY	Tue, Mar 12, 2019	17.03	17.20	17.00	17.07
2043	NYSE	KEY	Mon, Mar 11, 2019	16.84	17.16	16.78	16.96
2042	NYSE	KEY	Fri, Mar 8, 2019	16.50	16.78	16.48	16.77
2041	NYSE	KEY	Thu, Mar 7, 2019	16.85	16.85	16.58	16.70
2040	NYSE	KEY	Wed, Mar 6, 2019	17.18	17.26	16.88	16.92
2039	NYSE	KEY	Tue, Mar 5, 2019	17.18	17.31	16.86	17.21
2038	NYSE	KEY	Mon, Mar 4, 2019	17.40	17.64	17.06	17.25
2037	NYSE	KEY	Fri, Mar 1, 2019	17.77	17.89	17.41	17.34
2036	NYSE	KEY	Thu, Feb 28, 2019	17.66	17.75	17.58	17.66
2035	NYSE	KEY	Wed, Feb 27, 2019	17.52	17.66	17.38	17.63
2034	NYSE	KEY	Tue, Feb 26, 2019	17.54	17.66	17.39	17.41
2033	NYSE	KEY	Mon, Feb 25, 2019	17.75	17.83	17.58	17.61
2032	NYSE	KEY	Fri, Feb 22, 2019	17.71	17.74	17.45	17.65
2031	NYSE	KEY	Thu, Feb 21, 2019	17.96	17.98	17.59	17.70
2030	NYSE	KEY	Wed, Feb 20, 2019	17.70	17.95	17.61	17.95
2029	NYSE	KEY	Tue, Feb 19, 2019	17.37	17.81	17.30	17.74
2028	NYSE	KEY	Fri, Feb 15, 2019	17.21	17.52	17.17	17.51
2027	NYSE	KEY	Thu, Feb 14, 2019	17.01	17.10	16.81	17.02
2026	NYSE	KEY	Wed, Feb 13, 2019	17.31	17.33	17.06	17.18
2025	NYSE	KEY	Tue, Feb 12, 2019	17.17	17.38	17.17	17.23
2024	NYSE	KEY	Mon, Feb 11, 2019	17.05	17.09	16.92	17.02
2023	NYSE	KEY	Fri, Feb 8, 2019	17.01	17.03	16.72	16.97
2022	NYSE	KEY	Thu, Feb 7, 2019	16.96	17.51	16.80	17.07
2021	NYSE	KEY	Wed, Feb 6, 2019	16.32	16.56	16.27	16.49
2020	NYSE	KEY	Tue, Feb 5, 2019	16.63	16.63	16.28	16.36
2019	NYSE	KEY	Mon, Feb 4, 2019	16.55	16.69	16.39	16.60
2018	NYSE	KEY	Fri, Feb 1, 2019	16.55	16.71	16.51	16.63
2017	NYSE	KEY	Thu, Jan 31, 2019	16.54	16.63	16.22	16.47
2016	NYSE	KEY	Wed, Jan 30, 2019	16.78	16.86	16.62	16.64
2015	NYSE	KEY	Tue, Jan 29, 2019	16.85	16.92	16.74	16.74
2014	NYSE	KEY	Mon, Jan 28, 2019	16.69	16.86	16.64	16.85
2013	NYSE	KEY	Fri, Jan 25, 2019	17.00	17.06	16.79	16.81
2012	NYSE	KEY	Thu, Jan 24, 2019	16.75	16.91	16.62	16.88
2011	NYSE	KEY	Wed, Jan 23, 2019	17.01	17.07	16.75	16.89
2010	NYSE	KEY	Tue, Jan 22, 2019	16.74	17.03	16.72	16.90
2009	NYSE	KEY	Fri, Jan 18, 2019	16.46	16.87	16.24	16.85
2008	NYSE	KEY	Thu, Jan 17, 2019	16.51	16.59	15.91	16.33
2007	NYSE	KEY	Wed, Jan 16, 2019	16.59	16.93	16.42	16.75
2006	NYSE	KEY	Tue, Jan 15, 2019	16.23	16.32	15.93	16.31
2005	NYSE	KEY	Mon, Jan 14, 2019	15.80	16.35	15.76	16.24
2004	NYSE	KEY	Fri, Jan 11, 2019	15.83	16.09	15.68	15.96
2003	NYSE	KEY	Thu, Jan 10, 2019	15.86	15.91	15.61	15.80
2002	NYSE	KEY	Wed, Jan 9, 2019	15.73	15.93	15.56	15.85
2001	NYSE	KEY	Tue, Jan 8, 2019	15.83	15.89	15.43	15.73
2000	NYSE	KEY	Mon, Jan 7, 2019	15.52	15.96	15.42	15.74
1999	NYSE	KEY	Fri, Jan 4, 2019	15.38	15.66	15.33	15.58
1998	NYSE	KEY	Thu, Jan 3, 2019	14.96	15.36	14.90	15.07
1997	NYSE	KEY	Wed, Jan 2, 2019	14.53	15.07	14.50	15.02
1996	NYSE	KEY	Mon, Dec 31, 2018	14.69	14.85	14.51	14.78
1995	NYSE	KEY	Fri, Dec 28, 2018	14.68	14.83	14.54	14.61
1994	NYSE	KEY	Thu, Dec 27, 2018	14.38	14.63	14.07	14.62
1993	NYSE	KEY	Wed, Dec 26, 2018	13.91	14.71	13.66	14.71
1992	NYSE	KEY	Mon, Dec 24, 2018	14.15	14.31	13.82	13.82
1991	NYSE	KEY	Fri, Dec 21, 2018	14.31	14.57	14.23	14.30
1990	NYSE	KEY	Thu, Dec 20, 2018	14.28	14.61	14.16	14.34
1989	NYSE	KEY	Wed, Dec 19, 2018	14.79	14.97	14.24	14.40
1988	NYSE	KEY	Tue, Dec 18, 2018	15.06	15.26	14.67	14.78
1987	NYSE	KEY	Mon, Dec 17, 2018	15.06	15.37	14.88	14.98
1986	NYSE	KEY	Fri, Dec 14, 2018	15.30	15.72	15.09	15.13
1985	NYSE	KEY	Thu, Dec 13, 2018	16.08	16.11	15.42	15.49
1984	NYSE	KEY	Wed, Dec 12, 2018	16.20	16.23	15.84	16.01
1983	NYSE	KEY	Tue, Dec 11, 2018	16.18	16.34	15.84	15.92
1982	NYSE	KEY	Mon, Dec 10, 2018	16.42	16.67	15.84	16.00
1981	NYSE	KEY	Fri, Dec 7, 2018	17.10	17.36	16.63	16.73
1980	NYSE	KEY	Thu, Dec 6, 2018	17.05	17.21	16.69	17.11
1979	NYSE	KEY	Tue, Dec 4, 2018	18.32	18.39	17.30	17.45
1978	NYSE	KEY	Mon, Dec 3, 2018	18.65	18.76	18.18	18.44
1977	NYSE	KEY	Fri, Nov 30, 2018	18.08	18.38	18.07	18.34
1976	NYSE	KEY	Thu, Nov 29, 2018	18.17	18.34	18.07	18.14
1975	NYSE	KEY	Wed, Nov 28, 2018	18.16	18.43	17.89	18.36
1974	NYSE	KEY	Tue, Nov 27, 2018	18.19	18.40	18.07	18.13
1973	NYSE	KEY	Mon, Nov 26, 2018	18.04	18.53	18.03	18.31
1972	NYSE	KEY	Fri, Nov 23, 2018	17.92	18.14	17.73	17.77
1971	NYSE	KEY	Wed, Nov 21, 2018	17.92	18.32	17.65	18.05
1970	NYSE	KEY	Tue, Nov 20, 2018	18.07	18.15	17.76	17.83
1969	NYSE	KEY	Mon, Nov 19, 2018	18.29	18.54	18.10	18.26
1968	NYSE	KEY	Fri, Nov 16, 2018	18.33	18.52	18.22	18.29
1967	NYSE	KEY	Thu, Nov 15, 2018	18.00	18.51	17.82	18.46
1966	NYSE	KEY	Wed, Nov 14, 2018	18.56	18.63	17.92	18.22
1965	NYSE	KEY	Tue, Nov 13, 2018	18.27	18.70	18.27	18.42
1964	NYSE	KEY	Mon, Nov 12, 2018	18.83	18.96	18.43	18.47
1963	NYSE	KEY	Fri, Nov 9, 2018	18.73	18.94	18.69	18.89
1962	NYSE	KEY	Thu, Nov 8, 2018	18.60	18.88	18.59	18.74
1961	NYSE	KEY	Wed, Nov 7, 2018	18.59	18.80	18.35	18.70
1960	NYSE	KEY	Tue, Nov 6, 2018	18.47	18.66	18.25	18.59
1959	NYSE	KEY	Mon, Nov 5, 2018	18.42	18.62	18.20	18.49
1958	NYSE	KEY	Fri, Nov 2, 2018	18.56	18.78	18.28	18.43
1957	NYSE	KEY	Thu, Nov 1, 2018	18.29	18.45	18.14	18.39
1956	NYSE	KEY	Wed, Oct 31, 2018	18.06	18.55	18.00	18.16
1955	NYSE	KEY	Tue, Oct 30, 2018	17.58	17.87	17.41	17.82
1954	NYSE	KEY	Mon, Oct 29, 2018	17.38	17.70	17.24	17.49
1953	NYSE	KEY	Fri, Oct 26, 2018	16.92	17.28	16.79	17.06
1952	NYSE	KEY	Thu, Oct 25, 2018	16.69	17.30	16.61	17.14
1951	NYSE	KEY	Wed, Oct 24, 2018	17.28	17.30	16.48	16.52
1950	NYSE	KEY	Tue, Oct 23, 2018	16.89	17.50	16.82	17.34
1949	NYSE	KEY	Mon, Oct 22, 2018	17.89	17.92	17.20	17.25
1948	NYSE	KEY	Fri, Oct 19, 2018	18.03	18.29	17.82	17.84
1947	NYSE	KEY	Thu, Oct 18, 2018	17.60	18.36	17.60	18.10
1946	NYSE	KEY	Wed, Oct 17, 2018	18.61	18.85	18.34	18.74
1945	NYSE	KEY	Tue, Oct 16, 2018	18.57	18.59	18.23	18.58
1944	NYSE	KEY	Mon, Oct 15, 2018	18.62	18.77	18.44	18.47
1943	NYSE	KEY	Fri, Oct 12, 2018	19.60	19.60	18.33	18.65
1942	NYSE	KEY	Thu, Oct 11, 2018	19.85	19.92	19.23	19.24
1941	NYSE	KEY	Wed, Oct 10, 2018	20.50	20.64	19.90	19.92
1940	NYSE	KEY	Tue, Oct 9, 2018	20.46	20.59	20.31	20.44
1939	NYSE	KEY	Mon, Oct 8, 2018	20.22	20.61	20.22	20.52
1938	NYSE	KEY	Fri, Oct 5, 2018	20.55	20.61	20.19	20.29
1937	NYSE	KEY	Thu, Oct 4, 2018	20.27	20.74	20.25	20.44
1936	NYSE	KEY	Wed, Oct 3, 2018	19.91	20.24	19.81	20.14
1935	NYSE	KEY	Tue, Oct 2, 2018	19.91	19.99	19.71	19.76
1934	NYSE	KEY	Mon, Oct 1, 2018	20.02	20.14	19.81	19.88
1933	NYSE	KEY	Fri, Sep 28, 2018	19.89	20.05	19.82	19.89
1932	NYSE	KEY	Thu, Sep 27, 2018	20.24	20.25	19.96	20.02
1931	NYSE	KEY	Wed, Sep 26, 2018	20.60	20.66	20.19	20.24
1930	NYSE	KEY	Tue, Sep 25, 2018	20.72	20.77	20.53	20.55
1929	NYSE	KEY	Mon, Sep 24, 2018	20.80	20.96	20.56	20.60
1928	NYSE	KEY	Fri, Sep 21, 2018	20.82	20.87	20.67	20.78
1927	NYSE	KEY	Thu, Sep 20, 2018	20.26	20.87	20.26	20.75
1926	NYSE	KEY	Wed, Sep 19, 2018	19.74	20.25	19.74	20.17
1925	NYSE	KEY	Tue, Sep 18, 2018	19.88	19.91	19.66	19.74
1924	NYSE	KEY	Mon, Sep 17, 2018	19.97	20.05	19.80	19.86
1923	NYSE	KEY	Fri, Sep 14, 2018	20.01	20.05	19.82	19.94
1922	NYSE	KEY	Thu, Sep 13, 2018	20.73	20.76	19.83	19.93
1921	NYSE	KEY	Wed, Sep 12, 2018	21.13	21.23	20.70	20.72
1920	NYSE	KEY	Tue, Sep 11, 2018	20.90	21.37	20.87	21.16
1919	NYSE	KEY	Mon, Sep 10, 2018	21.18	21.26	20.91	20.91
1918	NYSE	KEY	Fri, Sep 7, 2018	21.27	21.30	21.07	21.11
1917	NYSE	KEY	Thu, Sep 6, 2018	21.34	21.37	21.16	21.18
1916	NYSE	KEY	Wed, Sep 5, 2018	21.26	21.50	21.23	21.33
1915	NYSE	KEY	Tue, Sep 4, 2018	21.07	21.25	21.00	21.21
1914	NYSE	KEY	Fri, Aug 31, 2018	20.93	21.09	20.85	21.07
1913	NYSE	KEY	Thu, Aug 30, 2018	21.14	21.18	20.94	20.98
1912	NYSE	KEY	Wed, Aug 29, 2018	21.25	21.25	21.00	21.16
1911	NYSE	KEY	Tue, Aug 28, 2018	21.30	21.31	21.10	21.23
1910	NYSE	KEY	Mon, Aug 27, 2018	21.24	21.45	21.19	21.27
1909	NYSE	KEY	Fri, Aug 24, 2018	21.41	21.46	21.27	21.14
1908	NYSE	KEY	Thu, Aug 23, 2018	21.51	21.56	21.27	21.34
1907	NYSE	KEY	Wed, Aug 22, 2018	21.58	21.67	21.49	21.53
1906	NYSE	KEY	Tue, Aug 21, 2018	21.71	21.91	21.61	21.64
1905	NYSE	KEY	Mon, Aug 20, 2018	21.57	21.76	21.52	21.74
1904	NYSE	KEY	Fri, Aug 17, 2018	21.59	21.66	21.41	21.59
1903	NYSE	KEY	Thu, Aug 16, 2018	21.26	21.72	21.25	21.61
1902	NYSE	KEY	Wed, Aug 15, 2018	21.32	21.44	21.10	21.13
1901	NYSE	KEY	Tue, Aug 14, 2018	21.34	21.52	21.29	21.45
1900	NYSE	KEY	Mon, Aug 13, 2018	21.35	21.52	21.17	21.18
1899	NYSE	KEY	Fri, Aug 10, 2018	21.28	21.53	21.22	21.38
1898	NYSE	KEY	Thu, Aug 9, 2018	21.59	21.75	21.51	21.57
1897	NYSE	KEY	Wed, Aug 8, 2018	21.47	21.72	21.43	21.61
1896	NYSE	KEY	Tue, Aug 7, 2018	21.35	21.60	21.35	21.46
1895	NYSE	KEY	Mon, Aug 6, 2018	21.42	21.42	21.16	21.30
1894	NYSE	KEY	Fri, Aug 3, 2018	21.31	21.41	21.20	21.36
1893	NYSE	KEY	Thu, Aug 2, 2018	21.00	21.39	20.89	21.33
1892	NYSE	KEY	Wed, Aug 1, 2018	21.02	21.38	20.99	21.09
1891	NYSE	KEY	Tue, Jul 31, 2018	21.21	21.31	20.86	20.87
1890	NYSE	KEY	Mon, Jul 30, 2018	21.25	21.42	21.14	21.15
1889	NYSE	KEY	Fri, Jul 27, 2018	21.14	21.30	21.02	21.27
1888	NYSE	KEY	Thu, Jul 26, 2018	20.98	21.18	20.89	21.14
1887	NYSE	KEY	Wed, Jul 25, 2018	20.87	21.03	20.69	20.86
1886	NYSE	KEY	Tue, Jul 24, 2018	20.87	21.11	20.80	20.95
1885	NYSE	KEY	Mon, Jul 23, 2018	20.54	20.86	20.54	20.84
1884	NYSE	KEY	Fri, Jul 20, 2018	20.65	20.72	20.49	20.52
1883	NYSE	KEY	Thu, Jul 19, 2018	20.59	20.76	20.12	20.63
1882	NYSE	KEY	Wed, Jul 18, 2018	20.04	20.37	20.04	20.30
1881	NYSE	KEY	Tue, Jul 17, 2018	19.95	20.16	19.79	20.06
1880	NYSE	KEY	Mon, Jul 16, 2018	19.65	19.96	19.62	19.92
1879	NYSE	KEY	Fri, Jul 13, 2018	19.65	19.75	19.40	19.56
1878	NYSE	KEY	Thu, Jul 12, 2018	20.09	20.11	19.69	19.74
1877	NYSE	KEY	Wed, Jul 11, 2018	19.93	20.13	19.91	19.91
1876	NYSE	KEY	Tue, Jul 10, 2018	20.35	20.44	19.95	20.12
1875	NYSE	KEY	Mon, Jul 9, 2018	19.76	20.33	19.75	20.29
1874	NYSE	KEY	Fri, Jul 6, 2018	19.54	19.79	19.38	19.70
1873	NYSE	KEY	Thu, Jul 5, 2018	19.78	19.85	19.50	19.57
1872	NYSE	KEY	Tue, Jul 3, 2018	19.90	20.02	19.66	19.68
1871	NYSE	KEY	Mon, Jul 2, 2018	19.47	19.87	19.39	19.87
1870	NYSE	KEY	Fri, Jun 29, 2018	19.94	20.18	19.53	19.54
1869	NYSE	KEY	Thu, Jun 28, 2018	19.60	19.80	19.45	19.60
1868	NYSE	KEY	Wed, Jun 27, 2018	19.80	19.98	19.49	19.54
1867	NYSE	KEY	Tue, Jun 26, 2018	20.14	20.14	19.72	19.80
1866	NYSE	KEY	Mon, Jun 25, 2018	20.30	20.34	19.90	20.11
1865	NYSE	KEY	Fri, Jun 22, 2018	20.84	20.88	20.34	20.40
1864	NYSE	KEY	Thu, Jun 21, 2018	20.46	20.87	20.28	20.67
1863	NYSE	KEY	Wed, Jun 20, 2018	20.69	20.79	20.53	20.54
1862	NYSE	KEY	Tue, Jun 19, 2018	20.25	20.62	20.23	20.57
1861	NYSE	KEY	Mon, Jun 18, 2018	20.25	20.50	20.05	20.44
1860	NYSE	KEY	Fri, Jun 15, 2018	20.47	20.61	20.12	20.39
1859	NYSE	KEY	Thu, Jun 14, 2018	20.77	20.77	20.29	20.53
1858	NYSE	KEY	Wed, Jun 13, 2018	20.70	21.05	20.57	20.67
1857	NYSE	KEY	Tue, Jun 12, 2018	20.66	20.82	20.53	20.64
1856	NYSE	KEY	Mon, Jun 11, 2018	20.56	20.82	20.46	20.56
1855	NYSE	KEY	Fri, Jun 8, 2018	20.38	20.56	20.23	20.54
1854	NYSE	KEY	Thu, Jun 7, 2018	20.55	20.66	20.26	20.43
1853	NYSE	KEY	Wed, Jun 6, 2018	19.99	20.44	19.97	20.43
1852	NYSE	KEY	Tue, Jun 5, 2018	19.84	19.93	19.66	19.89
1851	NYSE	KEY	Mon, Jun 4, 2018	19.81	19.98	19.79	19.90
1850	NYSE	KEY	Fri, Jun 1, 2018	19.77	19.93	19.61	19.75
1849	NYSE	KEY	Thu, May 31, 2018	19.61	19.70	19.38	19.44
1848	NYSE	KEY	Wed, May 30, 2018	19.47	19.77	19.30	19.65
1847	NYSE	KEY	Tue, May 29, 2018	19.83	19.83	19.01	19.20
1846	NYSE	KEY	Fri, May 25, 2018	20.18	20.25	19.95	20.04
1845	NYSE	KEY	Thu, May 24, 2018	20.18	20.47	19.89	20.32
1844	NYSE	KEY	Wed, May 23, 2018	20.42	20.55	20.09	20.26
1843	NYSE	KEY	Tue, May 22, 2018	20.49	20.78	20.39	20.61
1842	NYSE	KEY	Mon, May 21, 2018	20.32	20.52	20.28	20.41
1841	NYSE	KEY	Fri, May 18, 2018	20.65	20.66	20.19	20.25
1840	NYSE	KEY	Thu, May 17, 2018	20.33	20.66	20.23	20.64
1839	NYSE	KEY	Wed, May 16, 2018	20.41	20.55	20.30	20.35
1838	NYSE	KEY	Tue, May 15, 2018	20.16	20.62	20.14	20.47
1837	NYSE	KEY	Mon, May 14, 2018	20.32	20.38	20.12	20.16
1836	NYSE	KEY	Fri, May 11, 2018	20.28	20.40	20.17	20.26
1835	NYSE	KEY	Thu, May 10, 2018	20.10	20.42	20.00	20.28
1834	NYSE	KEY	Wed, May 9, 2018	19.93	20.20	19.84	20.06
1833	NYSE	KEY	Tue, May 8, 2018	19.76	20.14	19.65	19.79
1832	NYSE	KEY	Mon, May 7, 2018	19.75	19.86	19.54	19.73
1831	NYSE	KEY	Fri, May 4, 2018	19.20	19.80	19.07	19.70
1830	NYSE	KEY	Thu, May 3, 2018	19.67	19.69	19.11	19.37
1829	NYSE	KEY	Wed, May 2, 2018	19.83	20.08	19.72	19.76
1828	NYSE	KEY	Tue, May 1, 2018	19.89	19.96	19.63	19.91
1827	NYSE	KEY	Mon, Apr 30, 2018	20.43	20.60	19.92	19.92
1826	NYSE	KEY	Fri, Apr 27, 2018	20.24	20.52	20.21	20.41
1825	NYSE	KEY	Thu, Apr 26, 2018	20.19	20.41	20.09	20.29
1824	NYSE	KEY	Wed, Apr 25, 2018	19.99	20.41	19.86	20.23
1823	NYSE	KEY	Tue, Apr 24, 2018	20.23	20.49	19.88	20.07
1822	NYSE	KEY	Mon, Apr 23, 2018	19.88	19.99	19.75	19.87
1821	NYSE	KEY	Fri, Apr 20, 2018	19.66	20.00	19.62	19.86
1820	NYSE	KEY	Thu, Apr 19, 2018	18.76	19.75	18.72	19.55
1819	NYSE	KEY	Wed, Apr 18, 2018	19.02	19.24	18.78	18.87
1818	NYSE	KEY	Tue, Apr 17, 2018	19.46	19.46	18.78	18.96
1817	NYSE	KEY	Mon, Apr 16, 2018	19.41	19.47	19.13	19.34
1816	NYSE	KEY	Fri, Apr 13, 2018	20.02	20.04	19.11	19.24
1815	NYSE	KEY	Thu, Apr 12, 2018	19.61	19.99	19.58	19.85
1814	NYSE	KEY	Wed, Apr 11, 2018	19.38	19.70	19.37	19.46
1813	NYSE	KEY	Tue, Apr 10, 2018	19.46	19.71	19.37	19.63
1812	NYSE	KEY	Mon, Apr 9, 2018	19.20	19.65	19.17	19.19
1811	NYSE	KEY	Fri, Apr 6, 2018	19.56	19.59	18.82	19.09
1810	NYSE	KEY	Thu, Apr 5, 2018	19.79	19.85	19.56	19.74
1809	NYSE	KEY	Wed, Apr 4, 2018	19.07	19.71	19.03	19.67
1808	NYSE	KEY	Tue, Apr 3, 2018	19.09	19.50	19.05	19.44
1807	NYSE	KEY	Mon, Apr 2, 2018	19.56	19.69	18.78	19.03
1806	NYSE	KEY	Thu, Mar 29, 2018	19.39	19.63	19.19	19.55
1805	NYSE	KEY	Wed, Mar 28, 2018	19.33	19.44	19.00	19.27
1804	NYSE	KEY	Tue, Mar 27, 2018	20.01	20.05	19.07	19.27
1803	NYSE	KEY	Mon, Mar 26, 2018	19.52	19.98	19.35	19.93
1802	NYSE	KEY	Fri, Mar 23, 2018	20.01	20.19	19.00	19.04
1801	NYSE	KEY	Thu, Mar 22, 2018	20.66	20.79	19.97	20.02
1800	NYSE	KEY	Wed, Mar 21, 2018	20.94	21.23	20.76	20.97
1799	NYSE	KEY	Tue, Mar 20, 2018	20.96	21.09	20.86	20.93
1798	NYSE	KEY	Mon, Mar 19, 2018	20.99	21.06	20.68	20.92
1797	NYSE	KEY	Fri, Mar 16, 2018	20.98	21.13	20.84	20.96
1796	NYSE	KEY	Thu, Mar 15, 2018	21.03	21.09	20.82	20.91
1795	NYSE	KEY	Wed, Mar 14, 2018	21.46	21.51	20.87	20.92
1794	NYSE	KEY	Tue, Mar 13, 2018	21.88	21.92	21.28	21.36
1793	NYSE	KEY	Mon, Mar 12, 2018	22.14	22.40	21.78	21.80
1792	NYSE	KEY	Fri, Mar 9, 2018	22.03	22.15	21.84	22.15
1791	NYSE	KEY	Thu, Mar 8, 2018	22.02	22.11	21.46	21.81
1790	NYSE	KEY	Wed, Mar 7, 2018	21.51	22.06	21.47	21.97
1789	NYSE	KEY	Tue, Mar 6, 2018	21.56	21.73	21.18	21.70
1788	NYSE	KEY	Mon, Mar 5, 2018	21.04	21.58	20.90	21.45
1787	NYSE	KEY	Fri, Mar 2, 2018	20.88	21.42	20.56	21.34
1786	NYSE	KEY	Thu, Mar 1, 2018	21.18	21.38	20.78	21.00
1785	NYSE	KEY	Wed, Feb 28, 2018	21.24	21.61	21.10	21.13
1784	NYSE	KEY	Tue, Feb 27, 2018	21.24	21.73	21.16	21.16
1783	NYSE	KEY	Mon, Feb 26, 2018	21.04	21.22	20.85	21.18
1782	NYSE	KEY	Fri, Feb 23, 2018	20.67	20.97	20.61	20.97
1781	NYSE	KEY	Thu, Feb 22, 2018	21.16	21.19	20.52	20.53
1780	NYSE	KEY	Wed, Feb 21, 2018	20.92	21.38	20.88	21.05
1779	NYSE	KEY	Tue, Feb 20, 2018	20.97	21.31	20.82	20.95
1778	NYSE	KEY	Fri, Feb 16, 2018	20.85	21.16	20.82	21.02
1777	NYSE	KEY	Thu, Feb 15, 2018	21.28	21.32	20.89	20.95
1776	NYSE	KEY	Wed, Feb 14, 2018	20.50	21.19	20.43	21.17
1775	NYSE	KEY	Tue, Feb 13, 2018	20.44	20.59	20.28	20.55
1774	NYSE	KEY	Mon, Feb 12, 2018	20.51	20.85	20.29	20.59
1773	NYSE	KEY	Fri, Feb 9, 2018	20.38	20.56	19.64	20.39
1772	NYSE	KEY	Thu, Feb 8, 2018	21.21	21.21	20.07	20.08
1771	NYSE	KEY	Wed, Feb 7, 2018	20.92	21.45	20.85	21.13
1770	NYSE	KEY	Tue, Feb 6, 2018	20.13	21.09	19.90	21.01
1769	NYSE	KEY	Mon, Feb 5, 2018	21.40	21.86	20.48	20.61
1768	NYSE	KEY	Fri, Feb 2, 2018	21.84	22.22	21.69	21.76
1767	NYSE	KEY	Thu, Feb 1, 2018	21.37	21.93	21.32	21.93
1766	NYSE	KEY	Wed, Jan 31, 2018	21.46	21.63	21.32	21.40
1765	NYSE	KEY	Tue, Jan 30, 2018	21.65	21.84	21.43	21.43
1764	NYSE	KEY	Mon, Jan 29, 2018	21.78	21.99	21.70	21.80
1763	NYSE	KEY	Fri, Jan 26, 2018	21.70	21.86	21.44	21.83
1762	NYSE	KEY	Thu, Jan 25, 2018	21.88	21.88	21.57	21.67
1761	NYSE	KEY	Wed, Jan 24, 2018	21.71	21.87	21.58	21.73
1760	NYSE	KEY	Tue, Jan 23, 2018	21.30	21.77	21.26	21.61
1759	NYSE	KEY	Mon, Jan 22, 2018	21.13	21.42	21.08	21.39
1758	NYSE	KEY	Fri, Jan 19, 2018	20.77	21.37	20.77	21.16
1757	NYSE	KEY	Thu, Jan 18, 2018	20.66	21.00	20.62	20.82
1756	NYSE	KEY	Wed, Jan 17, 2018	21.33	21.40	21.06	21.26
1755	NYSE	KEY	Tue, Jan 16, 2018	21.54	21.71	21.17	21.32
1754	NYSE	KEY	Fri, Jan 12, 2018	21.36	21.47	21.19	21.42
1753	NYSE	KEY	Thu, Jan 11, 2018	21.13	21.24	21.03	21.19
1752	NYSE	KEY	Wed, Jan 10, 2018	20.82	21.28	20.76	21.01
1751	NYSE	KEY	Tue, Jan 9, 2018	20.37	20.89	20.30	20.74
1750	NYSE	KEY	Mon, Jan 8, 2018	20.35	20.35	20.16	20.28
1749	NYSE	KEY	Fri, Jan 5, 2018	20.47	20.47	20.22	20.33
1748	NYSE	KEY	Thu, Jan 4, 2018	20.44	20.59	20.28	20.32
1747	NYSE	KEY	Wed, Jan 3, 2018	20.23	20.30	20.10	20.24
1746	NYSE	KEY	Tue, Jan 2, 2018	20.32	20.37	20.04	20.17
1745	NYSE	KEY	Fri, Dec 29, 2017	20.33	20.41	20.17	20.17
1744	NYSE	KEY	Thu, Dec 28, 2017	20.31	20.36	20.19	20.35
1743	NYSE	KEY	Wed, Dec 27, 2017	20.30	20.35	20.18	20.24
1742	NYSE	KEY	Tue, Dec 26, 2017	20.44	20.57	20.22	20.33
1741	NYSE	KEY	Fri, Dec 22, 2017	20.56	20.58	20.33	20.44
1740	NYSE	KEY	Thu, Dec 21, 2017	20.23	20.52	20.18	20.43
1739	NYSE	KEY	Wed, Dec 20, 2017	20.28	20.33	19.92	20.09
1738	NYSE	KEY	Tue, Dec 19, 2017	20.23	20.30	20.10	20.12
1737	NYSE	KEY	Mon, Dec 18, 2017	20.00	20.20	19.97	20.16
1736	NYSE	KEY	Fri, Dec 15, 2017	19.63	19.97	19.59	19.76
1735	NYSE	KEY	Thu, Dec 14, 2017	19.81	19.93	19.44	19.52
1734	NYSE	KEY	Wed, Dec 13, 2017	19.97	20.15	19.69	19.70
1733	NYSE	KEY	Tue, Dec 12, 2017	19.83	20.06	19.75	20.00
1732	NYSE	KEY	Mon, Dec 11, 2017	19.87	20.07	19.63	19.73
1731	NYSE	KEY	Fri, Dec 8, 2017	19.82	19.89	19.60	19.89
1730	NYSE	KEY	Thu, Dec 7, 2017	19.32	19.78	19.27	19.74
1729	NYSE	KEY	Wed, Dec 6, 2017	19.23	19.65	19.21	19.38
1728	NYSE	KEY	Tue, Dec 5, 2017	19.63	19.74	19.28	19.33
1727	NYSE	KEY	Mon, Dec 4, 2017	19.51	19.93	19.47	19.63
1726	NYSE	KEY	Fri, Dec 1, 2017	19.01	19.21	18.54	19.13
1725	NYSE	KEY	Thu, Nov 30, 2017	19.14	19.38	18.94	18.98
1724	NYSE	KEY	Wed, Nov 29, 2017	18.66	19.13	18.61	19.01
1723	NYSE	KEY	Tue, Nov 28, 2017	18.08	18.52	18.01	18.48
1722	NYSE	KEY	Mon, Nov 27, 2017	18.06	18.11	17.95	18.01
1721	NYSE	KEY	Fri, Nov 24, 2017	18.29	18.29	18.12	18.14
1720	NYSE	KEY	Wed, Nov 22, 2017	18.31	18.38	18.15	18.16
1719	NYSE	KEY	Tue, Nov 21, 2017	18.49	18.49	18.24	18.28
1718	NYSE	KEY	Mon, Nov 20, 2017	18.36	18.47	18.22	18.46
1717	NYSE	KEY	Fri, Nov 17, 2017	18.02	18.35	18.00	18.31
1716	NYSE	KEY	Thu, Nov 16, 2017	18.24	18.34	18.11	18.13
1715	NYSE	KEY	Wed, Nov 15, 2017	18.06	18.32	17.92	18.14
1714	NYSE	KEY	Tue, Nov 14, 2017	17.85	18.28	17.82	18.25
1713	NYSE	KEY	Mon, Nov 13, 2017	17.50	17.97	17.40	17.92
1712	NYSE	KEY	Fri, Nov 10, 2017	17.93	18.04	17.63	17.64
1711	NYSE	KEY	Thu, Nov 9, 2017	17.80	18.01	17.55	17.85
1710	NYSE	KEY	Wed, Nov 8, 2017	18.05	18.09	17.87	17.93
1709	NYSE	KEY	Tue, Nov 7, 2017	18.59	18.70	18.03	18.10
1708	NYSE	KEY	Mon, Nov 6, 2017	18.47	18.64	18.39	18.58
1707	NYSE	KEY	Fri, Nov 3, 2017	18.40	18.56	18.25	18.51
1706	NYSE	KEY	Thu, Nov 2, 2017	18.23	18.47	18.11	18.44
1705	NYSE	KEY	Wed, Nov 1, 2017	18.33	18.58	18.27	18.28
1704	NYSE	KEY	Tue, Oct 31, 2017	18.27	18.45	18.23	18.25
1703	NYSE	KEY	Mon, Oct 30, 2017	18.25	18.41	18.14	18.23
1702	NYSE	KEY	Fri, Oct 27, 2017	18.45	18.49	18.32	18.37
1701	NYSE	KEY	Thu, Oct 26, 2017	18.34	18.62	18.29	18.52
1700	NYSE	KEY	Wed, Oct 25, 2017	18.81	18.82	18.20	18.32
1699	NYSE	KEY	Tue, Oct 24, 2017	18.55	18.74	18.43	18.46
1698	NYSE	KEY	Mon, Oct 23, 2017	18.53	18.68	18.43	18.45
1697	NYSE	KEY	Fri, Oct 20, 2017	18.46	18.52	18.31	18.49
1696	NYSE	KEY	Thu, Oct 19, 2017	17.97	18.29	17.76	18.25
1695	NYSE	KEY	Wed, Oct 18, 2017	18.29	18.62	18.09	18.58
1694	NYSE	KEY	Tue, Oct 17, 2017	18.45	18.52	18.15	18.19
1693	NYSE	KEY	Mon, Oct 16, 2017	18.22	18.46	18.18	18.43
1692	NYSE	KEY	Fri, Oct 13, 2017	18.19	18.40	17.97	18.19
1691	NYSE	KEY	Thu, Oct 12, 2017	18.50	18.55	18.22	18.24
1690	NYSE	KEY	Wed, Oct 11, 2017	18.58	18.64	18.42	18.44
1689	NYSE	KEY	Tue, Oct 10, 2017	18.56	18.72	18.55	18.65
1688	NYSE	KEY	Mon, Oct 9, 2017	18.73	18.75	18.52	18.57
1687	NYSE	KEY	Fri, Oct 6, 2017	18.83	19.03	18.67	18.69
1686	NYSE	KEY	Thu, Oct 5, 2017	18.59	18.88	18.49	18.77
1685	NYSE	KEY	Wed, Oct 4, 2017	18.70	18.76	18.54	18.57
1684	NYSE	KEY	Tue, Oct 3, 2017	18.91	18.97	18.66	18.74
1683	NYSE	KEY	Mon, Oct 2, 2017	18.88	18.97	18.68	18.90
1682	NYSE	KEY	Fri, Sep 29, 2017	18.58	18.94	18.58	18.82
1681	NYSE	KEY	Thu, Sep 28, 2017	18.69	18.72	18.42	18.66
1680	NYSE	KEY	Wed, Sep 27, 2017	18.66	18.79	18.45	18.67
1679	NYSE	KEY	Tue, Sep 26, 2017	18.32	18.41	18.21	18.34
1678	NYSE	KEY	Mon, Sep 25, 2017	18.27	18.43	18.15	18.27
1677	NYSE	KEY	Fri, Sep 22, 2017	18.20	18.36	18.06	18.32
1676	NYSE	KEY	Thu, Sep 21, 2017	18.11	18.31	17.99	18.25
1675	NYSE	KEY	Wed, Sep 20, 2017	18.11	18.19	17.78	18.15
1674	NYSE	KEY	Tue, Sep 19, 2017	18.10	18.21	17.96	18.12
1673	NYSE	KEY	Mon, Sep 18, 2017	17.97	18.20	17.91	18.09
1672	NYSE	KEY	Fri, Sep 15, 2017	17.82	17.93	17.65	17.92
1671	NYSE	KEY	Thu, Sep 14, 2017	17.92	18.11	17.82	17.88
1670	NYSE	KEY	Wed, Sep 13, 2017	17.43	17.87	17.38	17.86
1669	NYSE	KEY	Tue, Sep 12, 2017	17.13	17.61	17.11	17.46
1668	NYSE	KEY	Mon, Sep 11, 2017	16.84	17.18	16.84	17.03
1667	NYSE	KEY	Fri, Sep 8, 2017	16.44	16.75	16.42	16.62
1666	NYSE	KEY	Thu, Sep 7, 2017	16.89	16.89	16.28	16.47
1665	NYSE	KEY	Wed, Sep 6, 2017	16.89	17.09	16.79	16.91
1664	NYSE	KEY	Tue, Sep 5, 2017	17.18	17.21	16.78	16.79
1663	NYSE	KEY	Fri, Sep 1, 2017	17.27	17.47	17.19	17.36
1662	NYSE	KEY	Thu, Aug 31, 2017	17.36	17.40	17.20	17.21
1661	NYSE	KEY	Wed, Aug 30, 2017	17.30	17.41	17.22	17.28
1660	NYSE	KEY	Tue, Aug 29, 2017	17.14	17.29	16.99	17.25
1659	NYSE	KEY	Mon, Aug 28, 2017	17.60	17.67	17.37	17.39
1658	NYSE	KEY	Fri, Aug 25, 2017	17.61	17.71	17.57	17.59
1657	NYSE	KEY	Thu, Aug 24, 2017	17.74	17.80	17.58	17.55
1656	NYSE	KEY	Wed, Aug 23, 2017	17.45	17.78	17.44	17.68
1655	NYSE	KEY	Tue, Aug 22, 2017	17.48	17.67	17.44	17.62
1654	NYSE	KEY	Mon, Aug 21, 2017	17.57	17.60	17.30	17.41
1653	NYSE	KEY	Fri, Aug 18, 2017	17.72	17.81	17.52	17.59
1652	NYSE	KEY	Thu, Aug 17, 2017	17.90	18.16	17.76	17.79
1651	NYSE	KEY	Wed, Aug 16, 2017	18.00	18.06	17.86	17.98
1650	NYSE	KEY	Tue, Aug 15, 2017	18.09	18.21	17.90	17.91
1649	NYSE	KEY	Mon, Aug 14, 2017	17.80	17.92	17.68	17.91
1648	NYSE	KEY	Fri, Aug 11, 2017	17.65	17.79	17.39	17.52
1647	NYSE	KEY	Thu, Aug 10, 2017	17.94	17.97	17.60	17.62
1646	NYSE	KEY	Wed, Aug 9, 2017	18.16	18.28	18.05	18.12
1645	NYSE	KEY	Tue, Aug 8, 2017	18.30	18.71	18.23	18.35
1644	NYSE	KEY	Mon, Aug 7, 2017	18.44	18.50	18.29	18.32
1643	NYSE	KEY	Fri, Aug 4, 2017	18.23	18.71	18.22	18.40
1642	NYSE	KEY	Thu, Aug 3, 2017	18.06	18.14	17.98	18.03
1641	NYSE	KEY	Wed, Aug 2, 2017	18.09	18.20	18.03	18.07
1640	NYSE	KEY	Tue, Aug 1, 2017	18.16	18.21	17.98	18.11
1639	NYSE	KEY	Mon, Jul 31, 2017	18.02	18.22	17.98	18.04
1638	NYSE	KEY	Fri, Jul 28, 2017	18.07	18.14	17.73	17.91
1637	NYSE	KEY	Thu, Jul 27, 2017	18.09	18.12	17.91	18.06
1636	NYSE	KEY	Wed, Jul 26, 2017	18.55	18.55	17.97	18.03
1635	NYSE	KEY	Tue, Jul 25, 2017	18.64	18.77	18.46	18.48
1634	NYSE	KEY	Mon, Jul 24, 2017	18.01	18.40	18.01	18.30
1633	NYSE	KEY	Fri, Jul 21, 2017	18.42	18.49	17.96	18.02
1632	NYSE	KEY	Thu, Jul 20, 2017	18.74	18.75	18.14	18.37
1631	NYSE	KEY	Wed, Jul 19, 2017	19.00	19.12	18.84	19.07
1630	NYSE	KEY	Tue, Jul 18, 2017	19.00	19.09	18.84	18.95
1629	NYSE	KEY	Mon, Jul 17, 2017	19.18	19.18	18.99	19.14
1628	NYSE	KEY	Fri, Jul 14, 2017	19.11	19.33	18.90	19.21
1627	NYSE	KEY	Thu, Jul 13, 2017	19.20	19.38	19.16	19.37
1626	NYSE	KEY	Wed, Jul 12, 2017	19.16	19.27	19.00	19.15
1625	NYSE	KEY	Tue, Jul 11, 2017	19.40	19.48	19.22	19.24
1624	NYSE	KEY	Mon, Jul 10, 2017	19.25	19.39	19.16	19.29
1623	NYSE	KEY	Fri, Jul 7, 2017	19.09	19.29	18.97	19.22
1622	NYSE	KEY	Thu, Jul 6, 2017	19.18	19.34	18.96	19.00
1621	NYSE	KEY	Wed, Jul 5, 2017	19.07	19.20	18.80	19.20
1620	NYSE	KEY	Mon, Jul 3, 2017	18.90	19.18	18.87	19.02
1619	NYSE	KEY	Fri, Jun 30, 2017	18.80	18.89	18.55	18.74
1618	NYSE	KEY	Thu, Jun 29, 2017	18.82	19.10	18.52	18.73
1617	NYSE	KEY	Wed, Jun 28, 2017	18.36	18.61	18.32	18.38
1616	NYSE	KEY	Tue, Jun 27, 2017	18.23	18.54	18.20	18.20
1615	NYSE	KEY	Mon, Jun 26, 2017	17.94	18.25	17.86	18.12
1614	NYSE	KEY	Fri, Jun 23, 2017	18.30	18.30	17.79	17.90
1613	NYSE	KEY	Thu, Jun 22, 2017	18.35	18.40	18.08	18.20
1612	NYSE	KEY	Wed, Jun 21, 2017	18.63	18.63	18.32	18.39
1611	NYSE	KEY	Tue, Jun 20, 2017	18.76	18.76	18.57	18.57
1610	NYSE	KEY	Mon, Jun 19, 2017	18.68	18.89	18.67	18.79
1609	NYSE	KEY	Fri, Jun 16, 2017	18.67	18.71	18.48	18.54
1608	NYSE	KEY	Thu, Jun 15, 2017	18.64	18.90	18.62	18.68
1607	NYSE	KEY	Wed, Jun 14, 2017	18.50	18.82	18.30	18.80
1606	NYSE	KEY	Tue, Jun 13, 2017	18.70	18.82	18.61	18.67
1605	NYSE	KEY	Mon, Jun 12, 2017	18.65	18.91	18.50	18.58
1604	NYSE	KEY	Fri, Jun 9, 2017	18.38	18.74	18.35	18.62
1603	NYSE	KEY	Thu, Jun 8, 2017	17.79	18.43	17.69	18.20
1602	NYSE	KEY	Wed, Jun 7, 2017	17.59	17.90	17.50	17.80
1601	NYSE	KEY	Tue, Jun 6, 2017	17.29	17.60	17.20	17.49
1600	NYSE	KEY	Mon, Jun 5, 2017	17.43	17.69	17.41	17.49
1599	NYSE	KEY	Fri, Jun 2, 2017	17.41	17.52	17.26	17.41
1598	NYSE	KEY	Thu, Jun 1, 2017	17.58	17.76	17.35	17.66
1597	NYSE	KEY	Wed, May 31, 2017	17.84	17.89	17.40	17.47
1596	NYSE	KEY	Tue, May 30, 2017	17.86	17.92	17.67	17.83
1595	NYSE	KEY	Fri, May 26, 2017	18.07	18.19	17.91	17.99
1594	NYSE	KEY	Thu, May 25, 2017	18.01	18.25	17.93	18.14
1593	NYSE	KEY	Wed, May 24, 2017	18.11	18.13	17.85	17.98
1592	NYSE	KEY	Tue, May 23, 2017	17.73	18.14	17.58	18.05
1591	NYSE	KEY	Mon, May 22, 2017	17.83	17.87	17.61	17.71
1590	NYSE	KEY	Fri, May 19, 2017	17.75	17.95	17.69	17.73
1589	NYSE	KEY	Thu, May 18, 2017	17.63	17.82	17.47	17.68
1588	NYSE	KEY	Wed, May 17, 2017	18.06	18.18	17.48	17.65
1587	NYSE	KEY	Tue, May 16, 2017	18.44	18.57	18.20	18.54
1586	NYSE	KEY	Mon, May 15, 2017	18.30	18.46	18.27	18.41
1585	NYSE	KEY	Fri, May 12, 2017	18.10	18.22	17.92	18.21
1584	NYSE	KEY	Thu, May 11, 2017	18.44	18.49	18.13	18.24
1583	NYSE	KEY	Wed, May 10, 2017	18.37	18.55	18.31	18.50
1582	NYSE	KEY	Tue, May 9, 2017	18.68	18.85	18.40	18.47
1581	NYSE	KEY	Mon, May 8, 2017	18.71	18.80	18.63	18.67
1580	NYSE	KEY	Fri, May 5, 2017	18.94	18.98	18.72	18.73
1579	NYSE	KEY	Thu, May 4, 2017	18.94	19.09	18.79	18.90
1578	NYSE	KEY	Wed, May 3, 2017	18.38	18.87	18.35	18.86
1577	NYSE	KEY	Tue, May 2, 2017	18.58	18.60	18.31	18.48
1576	NYSE	KEY	Mon, May 1, 2017	18.39	18.70	18.26	18.55
1575	NYSE	KEY	Fri, Apr 28, 2017	18.35	18.56	18.22	18.24
1574	NYSE	KEY	Thu, Apr 27, 2017	18.69	18.74	18.32	18.37
1573	NYSE	KEY	Wed, Apr 26, 2017	18.60	18.87	18.56	18.68
1572	NYSE	KEY	Tue, Apr 25, 2017	18.71	18.88	18.60	18.62
1571	NYSE	KEY	Mon, Apr 24, 2017	18.77	18.95	18.52	18.55
1570	NYSE	KEY	Fri, Apr 21, 2017	18.09	18.35	17.91	18.15
1569	NYSE	KEY	Thu, Apr 20, 2017	17.87	18.47	17.81	18.21
1568	NYSE	KEY	Wed, Apr 19, 2017	17.32	17.58	17.23	17.37
1567	NYSE	KEY	Tue, Apr 18, 2017	17.17	17.37	17.02	17.20
1566	NYSE	KEY	Mon, Apr 17, 2017	17.01	17.38	16.95	17.34
1565	NYSE	KEY	Thu, Apr 13, 2017	17.07	17.37	16.91	17.00
1564	NYSE	KEY	Wed, Apr 12, 2017	17.31	17.36	17.06	17.17
1563	NYSE	KEY	Tue, Apr 11, 2017	17.21	17.34	17.02	17.33
1562	NYSE	KEY	Mon, Apr 10, 2017	17.40	17.53	17.14	17.31
1561	NYSE	KEY	Fri, Apr 7, 2017	17.36	17.59	17.30	17.44
1560	NYSE	KEY	Thu, Apr 6, 2017	17.21	17.57	17.10	17.52
1559	NYSE	KEY	Wed, Apr 5, 2017	17.90	17.90	17.19	17.20
1558	NYSE	KEY	Tue, Apr 4, 2017	17.55	17.73	17.50	17.59
1557	NYSE	KEY	Mon, Apr 3, 2017	17.84	17.87	17.45	17.73
1556	NYSE	KEY	Fri, Mar 31, 2017	17.85	17.95	17.76	17.78
1555	NYSE	KEY	Thu, Mar 30, 2017	17.50	18.04	17.49	17.99
1554	NYSE	KEY	Wed, Mar 29, 2017	17.49	17.58	17.34	17.51
1553	NYSE	KEY	Tue, Mar 28, 2017	17.14	17.61	17.13	17.49
1552	NYSE	KEY	Mon, Mar 27, 2017	16.66	17.20	16.54	17.18
1551	NYSE	KEY	Fri, Mar 24, 2017	17.31	17.40	17.07	17.24
1550	NYSE	KEY	Thu, Mar 23, 2017	17.08	17.50	17.00	17.25
1549	NYSE	KEY	Wed, Mar 22, 2017	16.81	17.27	16.55	17.15
1548	NYSE	KEY	Tue, Mar 21, 2017	18.19	18.20	16.85	16.90
1547	NYSE	KEY	Mon, Mar 20, 2017	18.28	18.39	18.08	18.08
1546	NYSE	KEY	Fri, Mar 17, 2017	18.47	18.55	18.25	18.35
1545	NYSE	KEY	Thu, Mar 16, 2017	18.42	18.60	18.33	18.47
1544	NYSE	KEY	Wed, Mar 15, 2017	18.56	18.75	18.31	18.33
1543	NYSE	KEY	Tue, Mar 14, 2017	18.40	18.47	18.12	18.47
1542	NYSE	KEY	Mon, Mar 13, 2017	18.60	18.67	18.42	18.53
1541	NYSE	KEY	Fri, Mar 10, 2017	18.97	19.01	18.32	18.58
1540	NYSE	KEY	Thu, Mar 9, 2017	18.83	19.09	18.80	18.84
1539	NYSE	KEY	Wed, Mar 8, 2017	19.05	19.14	18.73	18.79
1538	NYSE	KEY	Tue, Mar 7, 2017	18.99	19.03	18.77	18.79
1537	NYSE	KEY	Mon, Mar 6, 2017	18.94	19.07	18.74	18.99
1536	NYSE	KEY	Fri, Mar 3, 2017	18.94	19.12	18.90	19.07
1535	NYSE	KEY	Thu, Mar 2, 2017	19.47	19.50	18.85	18.88
1534	NYSE	KEY	Wed, Mar 1, 2017	19.10	19.53	19.10	19.36
1533	NYSE	KEY	Tue, Feb 28, 2017	18.72	18.83	18.67	18.77
1532	NYSE	KEY	Mon, Feb 27, 2017	18.78	18.89	18.73	18.84
1531	NYSE	KEY	Fri, Feb 24, 2017	18.76	18.88	18.56	18.74
1530	NYSE	KEY	Thu, Feb 23, 2017	18.94	19.07	18.70	18.98
1529	NYSE	KEY	Wed, Feb 22, 2017	18.91	19.02	18.82	18.93
1528	NYSE	KEY	Tue, Feb 21, 2017	19.10	19.17	18.95	19.06
1527	NYSE	KEY	Fri, Feb 17, 2017	18.80	19.00	18.65	18.96
1526	NYSE	KEY	Thu, Feb 16, 2017	19.10	19.11	18.85	18.99
1525	NYSE	KEY	Wed, Feb 15, 2017	19.12	19.21	18.88	19.10
1524	NYSE	KEY	Tue, Feb 14, 2017	18.48	18.93	18.44	18.87
1523	NYSE	KEY	Mon, Feb 13, 2017	18.39	18.64	18.35	18.46
1522	NYSE	KEY	Fri, Feb 10, 2017	18.22	18.32	18.12	18.26
1521	NYSE	KEY	Thu, Feb 9, 2017	17.99	18.18	17.85	18.14
1520	NYSE	KEY	Wed, Feb 8, 2017	17.93	17.94	17.58	17.83
1519	NYSE	KEY	Tue, Feb 7, 2017	18.38	18.41	18.03	18.09
1518	NYSE	KEY	Mon, Feb 6, 2017	18.24	18.44	18.20	18.27
1517	NYSE	KEY	Fri, Feb 3, 2017	18.11	18.44	17.93	18.37
1516	NYSE	KEY	Thu, Feb 2, 2017	17.88	17.88	17.67	17.84
1515	NYSE	KEY	Wed, Feb 1, 2017	18.19	18.33	17.96	18.04
1514	NYSE	KEY	Tue, Jan 31, 2017	18.07	18.21	17.81	17.97
1513	NYSE	KEY	Mon, Jan 30, 2017	18.18	18.18	17.79	18.07
1512	NYSE	KEY	Fri, Jan 27, 2017	18.40	18.45	18.27	18.30
1511	NYSE	KEY	Thu, Jan 26, 2017	18.43	18.57	18.33	18.45
1510	NYSE	KEY	Wed, Jan 25, 2017	18.33	18.43	18.14	18.40
1509	NYSE	KEY	Tue, Jan 24, 2017	17.76	18.08	17.68	18.05
1508	NYSE	KEY	Mon, Jan 23, 2017	17.86	17.92	17.62	17.69
1507	NYSE	KEY	Fri, Jan 20, 2017	17.86	18.04	17.75	17.86
1506	NYSE	KEY	Thu, Jan 19, 2017	18.16	18.21	17.65	17.84
1505	NYSE	KEY	Wed, Jan 18, 2017	17.84	18.14	17.61	18.13
1504	NYSE	KEY	Tue, Jan 17, 2017	18.40	18.40	17.69	17.71
1503	NYSE	KEY	Fri, Jan 13, 2017	18.38	18.77	18.38	18.58
1502	NYSE	KEY	Thu, Jan 12, 2017	18.49	18.53	18.11	18.29
1501	NYSE	KEY	Wed, Jan 11, 2017	18.42	18.59	18.22	18.59
1500	NYSE	KEY	Tue, Jan 10, 2017	18.31	18.60	18.17	18.48
1499	NYSE	KEY	Mon, Jan 9, 2017	18.24	18.35	18.02	18.26
1498	NYSE	KEY	Fri, Jan 6, 2017	18.40	18.50	18.29	18.32
1497	NYSE	KEY	Thu, Jan 5, 2017	18.46	18.59	18.15	18.28
1496	NYSE	KEY	Wed, Jan 4, 2017	18.36	18.62	18.35	18.51
1495	NYSE	KEY	Tue, Jan 3, 2017	18.51	18.66	18.16	18.26
1494	NYSE	KEY	Fri, Dec 30, 2016	18.17	18.43	18.07	18.27
1493	NYSE	KEY	Thu, Dec 29, 2016	18.27	18.29	17.97	18.11
1492	NYSE	KEY	Wed, Dec 28, 2016	18.54	18.55	18.23	18.26
1491	NYSE	KEY	Tue, Dec 27, 2016	18.50	18.62	18.47	18.54
1490	NYSE	KEY	Fri, Dec 23, 2016	18.38	18.53	18.26	18.47
1489	NYSE	KEY	Thu, Dec 22, 2016	18.35	18.48	18.24	18.36
1488	NYSE	KEY	Wed, Dec 21, 2016	18.47	18.50	18.32	18.32
1487	NYSE	KEY	Tue, Dec 20, 2016	18.32	18.50	18.27	18.46
1486	NYSE	KEY	Mon, Dec 19, 2016	18.06	18.22	17.92	18.17
1485	NYSE	KEY	Fri, Dec 16, 2016	18.46	18.49	18.09	18.09
1484	NYSE	KEY	Thu, Dec 15, 2016	18.21	18.49	18.02	18.37
1483	NYSE	KEY	Wed, Dec 14, 2016	17.92	18.55	17.72	18.14
1482	NYSE	KEY	Tue, Dec 13, 2016	18.28	18.44	17.85	18.08
1481	NYSE	KEY	Mon, Dec 12, 2016	18.37	18.47	18.05	18.20
1480	NYSE	KEY	Fri, Dec 9, 2016	18.54	18.54	18.19	18.46
1479	NYSE	KEY	Thu, Dec 8, 2016	18.40	18.61	18.17	18.37
1478	NYSE	KEY	Wed, Dec 7, 2016	17.97	18.30	17.85	18.25
1477	NYSE	KEY	Tue, Dec 6, 2016	17.86	17.98	17.59	17.95
1476	NYSE	KEY	Mon, Dec 5, 2016	17.89	18.01	17.62	17.70
1475	NYSE	KEY	Fri, Dec 2, 2016	17.88	17.99	17.58	17.90
1474	NYSE	KEY	Thu, Dec 1, 2016	17.42	17.87	17.42	17.86
1473	NYSE	KEY	Wed, Nov 30, 2016	17.42	17.59	17.20	17.31
1472	NYSE	KEY	Tue, Nov 29, 2016	17.03	17.22	16.96	17.01
1471	NYSE	KEY	Mon, Nov 28, 2016	17.21	17.30	16.94	17.00
1470	NYSE	KEY	Fri, Nov 25, 2016	17.41	17.44	17.20	17.33
1469	NYSE	KEY	Wed, Nov 23, 2016	17.33	17.57	17.28	17.52
1468	NYSE	KEY	Tue, Nov 22, 2016	17.27	17.31	17.07	17.18
1467	NYSE	KEY	Mon, Nov 21, 2016	17.15	17.29	16.97	17.18
1466	NYSE	KEY	Fri, Nov 18, 2016	17.05	17.10	16.92	17.01
1465	NYSE	KEY	Thu, Nov 17, 2016	16.78	17.01	16.72	17.00
1464	NYSE	KEY	Wed, Nov 16, 2016	16.67	16.97	16.54	16.73
1463	NYSE	KEY	Tue, Nov 15, 2016	16.63	17.12	16.33	17.09
1462	NYSE	KEY	Mon, Nov 14, 2016	16.60	17.07	16.46	16.79
1461	NYSE	KEY	Fri, Nov 11, 2016	15.72	16.35	15.62	16.33
1460	NYSE	KEY	Thu, Nov 10, 2016	15.50	16.04	15.28	15.79
1459	NYSE	KEY	Wed, Nov 9, 2016	14.66	15.31	14.56	15.23
1458	NYSE	KEY	Tue, Nov 8, 2016	14.43	14.51	14.17	14.41
1457	NYSE	KEY	Mon, Nov 7, 2016	14.34	14.58	14.34	14.54
1456	NYSE	KEY	Fri, Nov 4, 2016	13.98	14.17	13.85	14.05
1455	NYSE	KEY	Thu, Nov 3, 2016	13.95	14.19	13.94	13.96
1454	NYSE	KEY	Wed, Nov 2, 2016	14.10	14.10	13.83	13.95
1453	NYSE	KEY	Tue, Nov 1, 2016	14.21	14.28	13.95	14.14
1452	NYSE	KEY	Mon, Oct 31, 2016	14.15	14.24	14.07	14.12
1451	NYSE	KEY	Fri, Oct 28, 2016	14.29	14.33	14.00	14.07
1450	NYSE	KEY	Thu, Oct 27, 2016	14.27	14.38	14.16	14.27
1449	NYSE	KEY	Wed, Oct 26, 2016	13.87	14.27	13.85	14.18
1448	NYSE	KEY	Tue, Oct 25, 2016	13.31	13.89	13.20	13.87
1447	NYSE	KEY	Mon, Oct 24, 2016	13.10	13.25	13.09	13.10
1446	NYSE	KEY	Fri, Oct 21, 2016	12.91	13.06	12.84	13.04
1445	NYSE	KEY	Thu, Oct 20, 2016	12.92	13.15	12.88	13.02
1444	NYSE	KEY	Wed, Oct 19, 2016	12.70	12.98	12.67	12.92
1443	NYSE	KEY	Tue, Oct 18, 2016	12.54	12.65	12.36	12.63
1442	NYSE	KEY	Mon, Oct 17, 2016	12.54	12.57	12.33	12.35
1441	NYSE	KEY	Fri, Oct 14, 2016	12.53	12.62	12.42	12.52
1440	NYSE	KEY	Thu, Oct 13, 2016	12.55	12.57	12.20	12.31
1439	NYSE	KEY	Wed, Oct 12, 2016	12.75	12.79	12.65	12.70
1438	NYSE	KEY	Tue, Oct 11, 2016	12.78	12.84	12.63	12.74
1437	NYSE	KEY	Mon, Oct 10, 2016	12.82	12.90	12.78	12.80
1436	NYSE	KEY	Fri, Oct 7, 2016	12.71	12.82	12.56	12.68
1435	NYSE	KEY	Thu, Oct 6, 2016	12.78	12.85	12.68	12.73
1434	NYSE	KEY	Wed, Oct 5, 2016	12.47	12.79	12.47	12.76
1433	NYSE	KEY	Tue, Oct 4, 2016	12.21	12.57	12.18	12.41
1432	NYSE	KEY	Mon, Oct 3, 2016	12.11	12.22	12.06	12.15
1431	NYSE	KEY	Fri, Sep 30, 2016	12.12	12.22	12.00	12.17
1430	NYSE	KEY	Thu, Sep 29, 2016	12.20	12.37	11.97	12.05
1429	NYSE	KEY	Wed, Sep 28, 2016	12.18	12.25	12.05	12.24
1428	NYSE	KEY	Tue, Sep 27, 2016	11.96	12.18	11.89	12.15
1427	NYSE	KEY	Mon, Sep 26, 2016	12.20	12.26	11.99	12.01
1426	NYSE	KEY	Fri, Sep 23, 2016	12.30	12.47	12.26	12.31
1425	NYSE	KEY	Thu, Sep 22, 2016	12.29	12.37	12.26	12.34
1424	NYSE	KEY	Wed, Sep 21, 2016	12.24	12.31	12.08	12.24
1423	NYSE	KEY	Tue, Sep 20, 2016	12.38	12.39	12.14	12.19
1422	NYSE	KEY	Mon, Sep 19, 2016	12.33	12.39	12.20	12.26
1421	NYSE	KEY	Fri, Sep 16, 2016	12.24	12.28	12.13	12.26
1420	NYSE	KEY	Thu, Sep 15, 2016	12.17	12.39	12.15	12.37
1419	NYSE	KEY	Wed, Sep 14, 2016	12.31	12.40	12.19	12.22
1418	NYSE	KEY	Tue, Sep 13, 2016	12.45	12.47	12.18	12.32
1417	NYSE	KEY	Mon, Sep 12, 2016	12.18	12.62	12.08	12.62
1416	NYSE	KEY	Fri, Sep 9, 2016	12.36	12.54	12.26	12.26
1415	NYSE	KEY	Thu, Sep 8, 2016	12.40	12.45	12.28	12.40
1414	NYSE	KEY	Wed, Sep 7, 2016	12.31	12.40	12.24	12.37
1413	NYSE	KEY	Tue, Sep 6, 2016	12.54	12.56	12.24	12.35
1412	NYSE	KEY	Fri, Sep 2, 2016	12.50	12.57	12.35	12.55
1411	NYSE	KEY	Thu, Sep 1, 2016	12.60	12.64	12.30	12.44
1410	NYSE	KEY	Wed, Aug 31, 2016	12.53	12.60	12.41	12.56
1409	NYSE	KEY	Tue, Aug 30, 2016	12.35	12.50	12.35	12.49
1408	NYSE	KEY	Mon, Aug 29, 2016	12.23	12.42	12.23	12.32
1407	NYSE	KEY	Fri, Aug 26, 2016	12.29	12.43	12.20	12.32
1406	NYSE	KEY	Thu, Aug 25, 2016	12.07	12.28	12.07	12.26
1405	NYSE	KEY	Wed, Aug 24, 2016	12.17	12.22	12.06	12.08
1404	NYSE	KEY	Tue, Aug 23, 2016	12.24	12.27	12.13	12.14
1403	NYSE	KEY	Mon, Aug 22, 2016	12.21	12.33	12.13	12.18
1402	NYSE	KEY	Fri, Aug 19, 2016	12.19	12.26	12.15	12.23
1401	NYSE	KEY	Thu, Aug 18, 2016	12.18	12.35	12.14	12.21
1400	NYSE	KEY	Wed, Aug 17, 2016	12.19	12.28	12.14	12.19
1399	NYSE	KEY	Tue, Aug 16, 2016	12.12	12.28	12.07	12.17
1398	NYSE	KEY	Mon, Aug 15, 2016	12.07	12.22	12.06	12.20
1397	NYSE	KEY	Fri, Aug 12, 2016	12.01	12.02	11.89	11.99
1396	NYSE	KEY	Thu, Aug 11, 2016	12.16	12.19	12.08	12.12
1395	NYSE	KEY	Wed, Aug 10, 2016	12.21	12.27	12.12	12.12
1394	NYSE	KEY	Tue, Aug 9, 2016	12.19	12.30	12.16	12.24
1393	NYSE	KEY	Mon, Aug 8, 2016	12.30	12.40	12.15	12.17
1392	NYSE	KEY	Fri, Aug 5, 2016	11.91	12.27	11.89	12.26
1391	NYSE	KEY	Thu, Aug 4, 2016	11.67	11.80	11.67	11.73
1390	NYSE	KEY	Wed, Aug 3, 2016	11.45	11.68	11.45	11.67
1389	NYSE	KEY	Tue, Aug 2, 2016	11.46	11.52	11.35	11.45
1388	NYSE	KEY	Mon, Aug 1, 2016	11.68	11.80	11.45	11.48
1387	NYSE	KEY	Fri, Jul 29, 2016	11.57	11.82	11.57	11.70
1386	NYSE	KEY	Thu, Jul 28, 2016	11.56	11.73	11.47	11.65
1385	NYSE	KEY	Wed, Jul 27, 2016	11.57	11.72	11.53	11.57
1384	NYSE	KEY	Tue, Jul 26, 2016	11.66	11.71	11.44	11.53
1383	NYSE	KEY	Mon, Jul 25, 2016	11.77	11.84	11.64	11.68
1382	NYSE	KEY	Fri, Jul 22, 2016	11.72	11.83	11.62	11.81
1381	NYSE	KEY	Thu, Jul 21, 2016	11.78	11.90	11.64	11.68
1380	NYSE	KEY	Wed, Jul 20, 2016	11.77	11.84	11.63	11.82
1379	NYSE	KEY	Tue, Jul 19, 2016	11.67	11.82	11.61	11.72
1378	NYSE	KEY	Mon, Jul 18, 2016	11.69	11.75	11.62	11.73
1377	NYSE	KEY	Fri, Jul 15, 2016	11.86	11.91	11.64	11.70
1376	NYSE	KEY	Thu, Jul 14, 2016	11.83	11.89	11.73	11.78
1375	NYSE	KEY	Wed, Jul 13, 2016	11.53	11.61	11.38	11.56
1374	NYSE	KEY	Tue, Jul 12, 2016	11.40	11.56	11.38	11.47
1373	NYSE	KEY	Mon, Jul 11, 2016	11.24	11.36	11.17	11.22
1372	NYSE	KEY	Fri, Jul 8, 2016	11.17	11.29	11.07	11.09
1371	NYSE	KEY	Thu, Jul 7, 2016	10.81	11.09	10.81	10.94
1370	NYSE	KEY	Wed, Jul 6, 2016	10.55	10.85	10.38	10.80
1369	NYSE	KEY	Tue, Jul 5, 2016	10.93	10.96	10.60	10.68
1368	NYSE	KEY	Fri, Jul 1, 2016	10.97	11.11	10.88	10.96
1367	NYSE	KEY	Thu, Jun 30, 2016	11.03	11.05	10.80	11.05
1366	NYSE	KEY	Wed, Jun 29, 2016	10.80	10.88	10.55	10.82
1365	NYSE	KEY	Tue, Jun 28, 2016	10.54	10.70	10.35	10.67
1364	NYSE	KEY	Mon, Jun 27, 2016	10.92	10.92	10.21	10.29
1363	NYSE	KEY	Fri, Jun 24, 2016	11.28	11.49	11.05	11.07
1362	NYSE	KEY	Thu, Jun 23, 2016	11.76	11.99	11.76	11.99
1361	NYSE	KEY	Wed, Jun 22, 2016	11.64	11.80	11.56	11.57
1360	NYSE	KEY	Tue, Jun 21, 2016	11.65	11.69	11.46	11.63
1359	NYSE	KEY	Mon, Jun 20, 2016	11.81	11.96	11.57	11.60
1358	NYSE	KEY	Fri, Jun 17, 2016	11.48	11.78	11.48	11.62
1357	NYSE	KEY	Thu, Jun 16, 2016	11.56	11.59	11.34	11.53
1356	NYSE	KEY	Wed, Jun 15, 2016	11.67	11.89	11.62	11.66
1355	NYSE	KEY	Tue, Jun 14, 2016	11.99	12.16	11.53	11.65
1354	NYSE	KEY	Mon, Jun 13, 2016	12.17	12.33	12.07	12.08
1353	NYSE	KEY	Fri, Jun 10, 2016	12.31	12.32	12.18	12.25
1352	NYSE	KEY	Thu, Jun 9, 2016	12.60	12.61	12.29	12.44
1351	NYSE	KEY	Wed, Jun 8, 2016	12.68	12.79	12.62	12.70
1350	NYSE	KEY	Tue, Jun 7, 2016	12.87	12.88	12.68	12.69
1349	NYSE	KEY	Mon, Jun 6, 2016	12.73	12.97	12.71	12.84
1348	NYSE	KEY	Fri, Jun 3, 2016	12.42	12.73	12.39	12.71
1347	NYSE	KEY	Thu, Jun 2, 2016	12.85	12.98	12.78	12.96
1346	NYSE	KEY	Wed, Jun 1, 2016	12.67	12.93	12.56	12.89
1345	NYSE	KEY	Tue, May 31, 2016	12.94	12.98	12.76	12.82
1344	NYSE	KEY	Fri, May 27, 2016	12.78	12.96	12.75	12.88
1343	NYSE	KEY	Thu, May 26, 2016	12.93	12.94	12.69	12.75
1342	NYSE	KEY	Wed, May 25, 2016	12.83	13.08	12.83	12.88
1341	NYSE	KEY	Tue, May 24, 2016	12.60	12.80	12.56	12.75
1340	NYSE	KEY	Mon, May 23, 2016	12.48	12.56	12.31	12.48
1339	NYSE	KEY	Fri, May 20, 2016	12.44	12.60	12.42	12.48
1338	NYSE	KEY	Thu, May 19, 2016	12.49	12.67	12.28	12.39
1337	NYSE	KEY	Wed, May 18, 2016	11.93	12.57	11.92	12.52
1336	NYSE	KEY	Tue, May 17, 2016	11.85	12.08	11.76	11.94
1335	NYSE	KEY	Mon, May 16, 2016	11.70	11.95	11.67	11.90
1334	NYSE	KEY	Fri, May 13, 2016	11.86	12.04	11.63	11.67
1333	NYSE	KEY	Thu, May 12, 2016	12.04	12.16	11.79	11.88
1332	NYSE	KEY	Wed, May 11, 2016	11.99	12.17	11.96	11.96
1331	NYSE	KEY	Tue, May 10, 2016	11.91	12.09	11.90	12.03
1330	NYSE	KEY	Mon, May 9, 2016	11.87	11.96	11.70	11.80
1329	NYSE	KEY	Fri, May 6, 2016	11.76	11.92	11.72	11.88
1328	NYSE	KEY	Thu, May 5, 2016	11.92	12.00	11.78	11.87
1327	NYSE	KEY	Wed, May 4, 2016	12.06	12.12	11.77	11.89
1326	NYSE	KEY	Tue, May 3, 2016	12.27	12.29	12.05	12.19
1325	NYSE	KEY	Mon, May 2, 2016	12.37	12.52	12.20	12.46
1324	NYSE	KEY	Fri, Apr 29, 2016	12.31	12.44	12.19	12.29
1323	NYSE	KEY	Thu, Apr 28, 2016	12.45	12.64	12.36	12.42
1322	NYSE	KEY	Wed, Apr 27, 2016	12.58	12.68	12.45	12.57
1321	NYSE	KEY	Tue, Apr 26, 2016	12.49	12.64	12.38	12.57
1320	NYSE	KEY	Mon, Apr 25, 2016	12.53	12.54	12.32	12.41
1319	NYSE	KEY	Fri, Apr 22, 2016	12.32	12.66	12.31	12.58
1318	NYSE	KEY	Thu, Apr 21, 2016	12.02	12.51	12.00	12.29
1317	NYSE	KEY	Wed, Apr 20, 2016	12.04	12.16	11.95	12.14
1316	NYSE	KEY	Tue, Apr 19, 2016	11.82	12.03	11.80	11.98
1315	NYSE	KEY	Mon, Apr 18, 2016	11.60	11.86	11.58	11.79
1314	NYSE	KEY	Fri, Apr 15, 2016	11.80	11.80	11.63	11.70
1313	NYSE	KEY	Thu, Apr 14, 2016	11.46	11.87	11.44	11.73
1312	NYSE	KEY	Wed, Apr 13, 2016	11.16	11.58	11.13	11.50
1311	NYSE	KEY	Tue, Apr 12, 2016	10.89	11.03	10.84	11.02
1310	NYSE	KEY	Mon, Apr 11, 2016	10.82	11.02	10.80	10.89
1309	NYSE	KEY	Fri, Apr 8, 2016	10.80	10.96	10.71	10.72
1308	NYSE	KEY	Thu, Apr 7, 2016	10.83	10.91	10.60	10.66
1307	NYSE	KEY	Wed, Apr 6, 2016	10.81	11.05	10.74	10.99
1306	NYSE	KEY	Tue, Apr 5, 2016	10.96	10.96	10.96	10.80
1305	NYSE	KEY	Mon, Apr 4, 2016	10.94	11.22	10.89	10.96
1304	NYSE	KEY	Fri, Apr 1, 2016	10.96	11.04	10.80	10.97
1303	NYSE	KEY	Thu, Mar 31, 2016	11.11	11.20	10.95	11.04
1302	NYSE	KEY	Wed, Mar 30, 2016	11.11	11.29	11.05	11.15
1301	NYSE	KEY	Tue, Mar 29, 2016	11.08	11.08	10.87	11.02
1300	NYSE	KEY	Mon, Mar 28, 2016	11.22	11.27	11.13	11.18
1299	NYSE	KEY	Thu, Mar 24, 2016	11.26	11.26	11.26	11.19
1298	NYSE	KEY	Wed, Mar 23, 2016	11.39	11.40	11.19	11.26
1297	NYSE	KEY	Tue, Mar 22, 2016	11.30	11.49	11.27	11.41
1296	NYSE	KEY	Mon, Mar 21, 2016	11.35	11.53	11.33	11.43
1295	NYSE	KEY	Fri, Mar 18, 2016	11.23	11.45	11.20	11.39
1294	NYSE	KEY	Thu, Mar 17, 2016	10.98	11.20	10.86	11.13
1293	NYSE	KEY	Wed, Mar 16, 2016	11.15	11.34	10.96	11.01
1292	NYSE	KEY	Tue, Mar 15, 2016	11.14	11.14	11.14	11.17
1291	NYSE	KEY	Mon, Mar 14, 2016	11.22	11.23	11.03	11.14
1290	NYSE	KEY	Fri, Mar 11, 2016	11.09	11.26	11.04	11.22
1289	NYSE	KEY	Thu, Mar 10, 2016	10.90	10.90	10.90	10.96
1288	NYSE	KEY	Wed, Mar 9, 2016	11.14	11.21	10.85	10.90
1287	NYSE	KEY	Tue, Mar 8, 2016	11.29	11.34	11.03	11.09
1286	NYSE	KEY	Mon, Mar 7, 2016	11.44	11.54	11.35	11.44
1285	NYSE	KEY	Fri, Mar 4, 2016	11.57	11.74	11.49	11.55
1284	NYSE	KEY	Thu, Mar 3, 2016	11.31	11.47	11.22	11.47
1283	NYSE	KEY	Wed, Mar 2, 2016	10.91	11.31	10.91	11.31
1282	NYSE	KEY	Tue, Mar 1, 2016	10.55	10.55	10.55	10.90
1281	NYSE	KEY	Mon, Feb 29, 2016	10.71	10.73	10.45	10.55
1280	NYSE	KEY	Fri, Feb 26, 2016	10.79	10.87	10.62	10.72
1279	NYSE	KEY	Thu, Feb 25, 2016	10.58	10.73	10.49	10.69
1278	NYSE	KEY	Wed, Feb 24, 2016	10.47	10.57	10.23	10.54
1277	NYSE	KEY	Tue, Feb 23, 2016	10.90	10.91	10.57	10.63
1276	NYSE	KEY	Mon, Feb 22, 2016	10.84	10.94	10.77	10.93
1275	NYSE	KEY	Fri, Feb 19, 2016	10.56	10.77	10.49	10.70
1274	NYSE	KEY	Thu, Feb 18, 2016	10.98	10.98	10.50	10.64
1273	NYSE	KEY	Wed, Feb 17, 2016	11.04	11.15	10.86	10.93
1272	NYSE	KEY	Tue, Feb 16, 2016	10.81	11.08	10.59	10.91
1271	NYSE	KEY	Fri, Feb 12, 2016	10.19	10.59	10.15	10.49
1270	NYSE	KEY	Thu, Feb 11, 2016	10.17	10.19	9.88	10.00
1269	NYSE	KEY	Wed, Feb 10, 2016	10.74	10.80	10.45	10.52
1268	NYSE	KEY	Tue, Feb 9, 2016	10.37	10.73	10.34	10.64
1267	NYSE	KEY	Mon, Feb 8, 2016	10.68	10.69	10.44	10.55
1266	NYSE	KEY	Fri, Feb 5, 2016	11.02	11.10	10.77	10.80
1265	NYSE	KEY	Thu, Feb 4, 2016	10.74	11.00	10.72	10.91
1264	NYSE	KEY	Wed, Feb 3, 2016	10.83	10.85	10.32	10.78
1263	NYSE	KEY	Tue, Feb 2, 2016	10.91	10.91	10.70	10.76
1262	NYSE	KEY	Mon, Feb 1, 2016	11.25	11.25	11.02	11.08
1261	NYSE	KEY	Fri, Jan 29, 2016	11.15	11.20	10.95	11.16
1260	NYSE	KEY	Thu, Jan 28, 2016	11.13	11.25	10.96	11.08
1259	NYSE	KEY	Wed, Jan 27, 2016	10.89	11.28	10.86	10.92
1258	NYSE	KEY	Tue, Jan 26, 2016	10.91	11.07	10.85	10.94
1257	NYSE	KEY	Mon, Jan 25, 2016	11.28	11.31	10.81	10.85
1256	NYSE	KEY	Fri, Jan 22, 2016	11.36	11.57	11.26	11.32
1255	NYSE	KEY	Thu, Jan 21, 2016	10.88	11.47	10.84	11.17
1254	NYSE	KEY	Wed, Jan 20, 2016	11.10	11.32	10.78	11.20
1253	NYSE	KEY	Tue, Jan 19, 2016	11.65	11.69	11.25	11.33
1252	NYSE	KEY	Fri, Jan 15, 2016	11.36	11.58	11.28	11.51
1251	NYSE	KEY	Thu, Jan 14, 2016	11.78	11.92	11.55	11.83
1250	NYSE	KEY	Wed, Jan 13, 2016	12.13	12.18	11.58	11.68
1249	NYSE	KEY	Tue, Jan 12, 2016	12.10	12.12	11.75	12.05
1248	NYSE	KEY	Mon, Jan 11, 2016	11.99	12.07	11.75	11.94
1247	NYSE	KEY	Fri, Jan 8, 2016	12.29	12.34	11.89	11.92
1246	NYSE	KEY	Thu, Jan 7, 2016	12.43	12.58	12.15	12.18
1245	NYSE	KEY	Wed, Jan 6, 2016	12.69	12.81	12.59	12.62
1244	NYSE	KEY	Tue, Jan 5, 2016	13.01	13.08	12.75	12.85
1243	NYSE	KEY	Mon, Jan 4, 2016	12.99	13.03	12.85	12.96
1242	NYSE	KEY	Thu, Dec 31, 2015	13.17	13.37	13.13	13.19
1241	NYSE	KEY	Wed, Dec 30, 2015	13.38	13.38	13.25	13.25
1240	NYSE	KEY	Tue, Dec 29, 2015	13.38	13.46	13.30	13.42
1239	NYSE	KEY	Mon, Dec 28, 2015	13.27	13.31	13.12	13.30
1238	NYSE	KEY	Thu, Dec 24, 2015	13.32	13.40	13.29	13.33
1237	NYSE	KEY	Wed, Dec 23, 2015	13.08	13.35	12.95	13.34
1236	NYSE	KEY	Tue, Dec 22, 2015	12.92	13.04	12.72	13.00
1235	NYSE	KEY	Mon, Dec 21, 2015	12.73	12.85	12.63	12.84
1234	NYSE	KEY	Fri, Dec 18, 2015	12.91	12.93	12.65	12.67
1233	NYSE	KEY	Thu, Dec 17, 2015	13.40	13.47	12.99	13.00
1232	NYSE	KEY	Wed, Dec 16, 2015	13.24	13.41	12.98	13.37
1231	NYSE	KEY	Tue, Dec 15, 2015	12.87	13.20	12.87	13.13
1230	NYSE	KEY	Mon, Dec 14, 2015	12.76	12.95	12.50	12.70
1229	NYSE	KEY	Fri, Dec 11, 2015	12.80	12.91	12.68	12.74
1228	NYSE	KEY	Thu, Dec 10, 2015	12.88	13.22	12.81	13.01
1227	NYSE	KEY	Wed, Dec 9, 2015	12.98	13.18	12.69	12.85
1226	NYSE	KEY	Tue, Dec 8, 2015	13.13	13.24	13.00	13.04
1225	NYSE	KEY	Mon, Dec 7, 2015	13.38	13.40	13.16	13.24
1224	NYSE	KEY	Fri, Dec 4, 2015	13.01	13.44	12.92	13.41
1223	NYSE	KEY	Thu, Dec 3, 2015	13.20	13.24	12.92	12.95
1222	NYSE	KEY	Wed, Dec 2, 2015	13.34	13.41	13.10	13.13
1221	NYSE	KEY	Tue, Dec 1, 2015	13.17	13.34	13.09	13.30
1220	NYSE	KEY	Mon, Nov 30, 2015	13.14	13.21	13.04	13.11
1219	NYSE	KEY	Fri, Nov 27, 2015	13.13	13.16	13.01	13.14
1218	NYSE	KEY	Wed, Nov 25, 2015	13.15	13.28	13.08	13.15
1217	NYSE	KEY	Tue, Nov 24, 2015	13.03	13.16	12.89	13.14
1216	NYSE	KEY	Mon, Nov 23, 2015	13.17	13.26	13.06	13.09
1215	NYSE	KEY	Fri, Nov 20, 2015	13.14	13.20	12.99	13.08
1214	NYSE	KEY	Thu, Nov 19, 2015	13.11	13.16	12.98	13.08
1213	NYSE	KEY	Wed, Nov 18, 2015	12.94	13.16	12.86	13.15
1212	NYSE	KEY	Tue, Nov 17, 2015	12.96	13.07	12.83	12.89
1211	NYSE	KEY	Mon, Nov 16, 2015	12.71	12.95	12.66	12.88
1210	NYSE	KEY	Fri, Nov 13, 2015	12.92	12.99	12.70	12.76
1209	NYSE	KEY	Thu, Nov 12, 2015	13.06	13.08	12.93	12.98
1208	NYSE	KEY	Wed, Nov 11, 2015	13.34	13.34	13.09	13.16
1207	NYSE	KEY	Tue, Nov 10, 2015	13.15	13.29	12.99	13.22
1206	NYSE	KEY	Mon, Nov 9, 2015	13.32	13.43	13.08	13.17
1205	NYSE	KEY	Fri, Nov 6, 2015	13.42	13.51	13.19	13.39
1204	NYSE	KEY	Thu, Nov 5, 2015	12.94	13.04	12.83	12.99
1203	NYSE	KEY	Wed, Nov 4, 2015	12.80	12.89	12.71	12.81
1202	NYSE	KEY	Tue, Nov 3, 2015	12.74	12.83	12.69	12.78
1201	NYSE	KEY	Mon, Nov 2, 2015	12.70	12.82	12.50	12.78
1200	NYSE	KEY	Fri, Oct 30, 2015	12.67	12.74	12.37	12.42
1199	NYSE	KEY	Thu, Oct 29, 2015	13.89	14.01	13.28	13.38
1198	NYSE	KEY	Wed, Oct 28, 2015	13.33	13.93	13.31	13.90
1197	NYSE	KEY	Tue, Oct 27, 2015	13.32	13.43	13.25	13.32
1196	NYSE	KEY	Mon, Oct 26, 2015	13.52	13.57	13.30	13.44
1195	NYSE	KEY	Fri, Oct 23, 2015	13.34	13.58	13.28	13.52
1194	NYSE	KEY	Thu, Oct 22, 2015	13.13	13.39	13.13	13.20
1193	NYSE	KEY	Wed, Oct 21, 2015	13.37	13.38	13.04	13.04
1192	NYSE	KEY	Tue, Oct 20, 2015	13.10	13.41	13.05	13.30
1191	NYSE	KEY	Mon, Oct 19, 2015	13.11	13.33	13.05	13.07
1190	NYSE	KEY	Fri, Oct 16, 2015	13.36	13.41	13.10	13.21
1189	NYSE	KEY	Thu, Oct 15, 2015	12.71	13.40	12.69	13.31
1188	NYSE	KEY	Wed, Oct 14, 2015	13.00	13.00	12.65	12.71
1187	NYSE	KEY	Tue, Oct 13, 2015	13.11	13.19	13.00	13.03
1186	NYSE	KEY	Mon, Oct 12, 2015	13.07	13.21	13.03	13.15
1185	NYSE	KEY	Fri, Oct 9, 2015	13.34	13.43	13.02	13.06
1184	NYSE	KEY	Thu, Oct 8, 2015	13.26	13.42	13.16	13.34
1183	NYSE	KEY	Wed, Oct 7, 2015	13.35	13.50	13.20	13.31
1182	NYSE	KEY	Tue, Oct 6, 2015	13.26	13.35	13.17	13.24
1181	NYSE	KEY	Mon, Oct 5, 2015	13.07	13.34	13.06	13.29
1180	NYSE	KEY	Fri, Oct 2, 2015	12.72	12.99	12.44	12.98
1179	NYSE	KEY	Thu, Oct 1, 2015	13.00	13.12	12.93	13.09
1178	NYSE	KEY	Wed, Sep 30, 2015	12.92	13.01	12.79	13.01
1177	NYSE	KEY	Tue, Sep 29, 2015	12.79	12.89	12.68	12.77
1176	NYSE	KEY	Mon, Sep 28, 2015	13.14	13.15	12.75	12.76
1175	NYSE	KEY	Fri, Sep 25, 2015	13.00	13.24	13.00	13.20
1174	NYSE	KEY	Thu, Sep 24, 2015	12.74	12.85	12.65	12.79
1173	NYSE	KEY	Wed, Sep 23, 2015	12.79	13.01	12.77	12.90
1172	NYSE	KEY	Tue, Sep 22, 2015	12.92	13.03	12.71	12.82
1171	NYSE	KEY	Mon, Sep 21, 2015	13.05	13.19	12.99	13.12
1170	NYSE	KEY	Fri, Sep 18, 2015	13.24	13.24	12.88	12.92
1169	NYSE	KEY	Thu, Sep 17, 2015	13.81	13.86	13.32	13.37
1168	NYSE	KEY	Wed, Sep 16, 2015	13.77	13.83	13.56	13.80
1167	NYSE	KEY	Tue, Sep 15, 2015	13.58	13.83	13.58	13.82
1166	NYSE	KEY	Mon, Sep 14, 2015	13.51	13.74	13.46	13.60
1165	NYSE	KEY	Fri, Sep 11, 2015	13.48	13.53	13.40	13.51
1164	NYSE	KEY	Thu, Sep 10, 2015	13.46	13.74	13.42	13.57
1163	NYSE	KEY	Wed, Sep 9, 2015	13.84	13.91	13.50	13.53
1162	NYSE	KEY	Tue, Sep 8, 2015	13.59	13.70	13.45	13.68
1161	NYSE	KEY	Fri, Sep 4, 2015	13.29	13.37	13.17	13.27
1160	NYSE	KEY	Thu, Sep 3, 2015	13.36	13.57	13.31	13.45
1159	NYSE	KEY	Wed, Sep 2, 2015	13.32	13.35	13.08	13.32
1158	NYSE	KEY	Tue, Sep 1, 2015	13.42	13.51	13.00	13.09
1157	NYSE	KEY	Mon, Aug 31, 2015	13.69	13.82	13.62	13.74
1156	NYSE	KEY	Fri, Aug 28, 2015	13.68	13.85	13.59	13.78
1155	NYSE	KEY	Thu, Aug 27, 2015	13.64	13.90	13.60	13.88
1154	NYSE	KEY	Wed, Aug 26, 2015	13.07	13.48	12.87	13.43
1153	NYSE	KEY	Tue, Aug 25, 2015	13.26	13.39	12.67	12.67
1152	NYSE	KEY	Mon, Aug 24, 2015	13.10	13.40	12.77	12.94
1151	NYSE	KEY	Fri, Aug 21, 2015	14.05	14.10	13.79	13.79
1150	NYSE	KEY	Thu, Aug 20, 2015	14.52	14.56	14.22	14.22
1149	NYSE	KEY	Wed, Aug 19, 2015	14.74	14.82	14.63	14.64
1148	NYSE	KEY	Tue, Aug 18, 2015	14.76	14.86	14.72	14.81
1147	NYSE	KEY	Mon, Aug 17, 2015	14.65	14.82	14.57	14.75
1146	NYSE	KEY	Fri, Aug 14, 2015	14.61	14.78	14.55	14.77
1145	NYSE	KEY	Thu, Aug 13, 2015	14.45	14.62	14.42	14.59
1144	NYSE	KEY	Wed, Aug 12, 2015	14.60	14.64	14.23	14.40
1143	NYSE	KEY	Tue, Aug 11, 2015	14.76	14.83	14.62	14.72
1142	NYSE	KEY	Mon, Aug 10, 2015	14.73	15.00	14.72	14.96
1141	NYSE	KEY	Fri, Aug 7, 2015	14.83	14.94	14.54	14.64
1140	NYSE	KEY	Thu, Aug 6, 2015	14.95	15.01	14.81	14.81
1139	NYSE	KEY	Wed, Aug 5, 2015	14.91	15.09	14.86	14.90
1138	NYSE	KEY	Tue, Aug 4, 2015	14.78	14.97	14.75	14.85
1137	NYSE	KEY	Mon, Aug 3, 2015	14.83	14.89	14.66	14.75
1136	NYSE	KEY	Fri, Jul 31, 2015	14.97	15.00	14.81	14.84
1135	NYSE	KEY	Thu, Jul 30, 2015	14.92	15.01	14.87	14.97
1134	NYSE	KEY	Wed, Jul 29, 2015	14.82	15.00	14.76	14.96
1133	NYSE	KEY	Tue, Jul 28, 2015	14.77	14.92	14.69	14.81
1132	NYSE	KEY	Mon, Jul 27, 2015	14.91	14.93	14.75	14.78
1131	NYSE	KEY	Fri, Jul 24, 2015	15.11	15.19	15.00	15.02
1130	NYSE	KEY	Thu, Jul 23, 2015	15.34	15.46	15.13	15.15
1129	NYSE	KEY	Wed, Jul 22, 2015	15.03	15.39	15.03	15.33
1128	NYSE	KEY	Tue, Jul 21, 2015	15.22	15.35	15.04	15.04
1127	NYSE	KEY	Mon, Jul 20, 2015	14.98	15.25	14.98	15.20
1126	NYSE	KEY	Fri, Jul 17, 2015	15.10	15.14	14.80	14.94
1125	NYSE	KEY	Thu, Jul 16, 2015	15.33	15.39	15.01	15.17
1124	NYSE	KEY	Wed, Jul 15, 2015	15.25	15.39	15.18	15.29
1123	NYSE	KEY	Tue, Jul 14, 2015	14.96	15.18	14.91	15.18
1122	NYSE	KEY	Mon, Jul 13, 2015	15.09	15.16	15.00	15.04
1121	NYSE	KEY	Fri, Jul 10, 2015	15.04	15.09	14.87	14.92
1120	NYSE	KEY	Thu, Jul 9, 2015	14.96	14.96	14.74	14.82
1119	NYSE	KEY	Wed, Jul 8, 2015	14.78	14.83	14.62	14.63
1118	NYSE	KEY	Tue, Jul 7, 2015	14.97	15.01	14.64	14.91
1117	NYSE	KEY	Mon, Jul 6, 2015	14.94	15.04	14.85	15.01
1116	NYSE	KEY	Thu, Jul 2, 2015	15.26	15.26	14.99	15.08
1115	NYSE	KEY	Wed, Jul 1, 2015	15.27	15.35	15.21	15.31
1114	NYSE	KEY	Tue, Jun 30, 2015	15.08	15.29	14.98	15.02
1113	NYSE	KEY	Mon, Jun 29, 2015	15.17	15.30	14.96	14.97
1112	NYSE	KEY	Fri, Jun 26, 2015	15.43	15.54	15.34	15.36
1111	NYSE	KEY	Thu, Jun 25, 2015	15.52	15.58	15.31	15.37
1110	NYSE	KEY	Wed, Jun 24, 2015	15.63	15.70	15.43	15.43
1109	NYSE	KEY	Tue, Jun 23, 2015	15.49	15.67	15.47	15.65
1108	NYSE	KEY	Mon, Jun 22, 2015	15.38	15.43	15.32	15.43
1107	NYSE	KEY	Fri, Jun 19, 2015	15.29	15.37	15.21	15.21
1106	NYSE	KEY	Thu, Jun 18, 2015	15.30	15.37	15.12	15.37
1105	NYSE	KEY	Wed, Jun 17, 2015	15.52	15.60	15.20	15.25
1104	NYSE	KEY	Tue, Jun 16, 2015	15.32	15.47	15.26	15.44
1103	NYSE	KEY	Mon, Jun 15, 2015	15.21	15.44	15.14	15.35
1102	NYSE	KEY	Fri, Jun 12, 2015	15.35	15.39	15.22	15.37
1101	NYSE	KEY	Thu, Jun 11, 2015	15.45	15.47	15.31	15.36
1100	NYSE	KEY	Wed, Jun 10, 2015	15.42	15.56	15.34	15.41
1099	NYSE	KEY	Tue, Jun 9, 2015	15.14	15.38	14.97	15.34
1098	NYSE	KEY	Mon, Jun 8, 2015	15.09	15.23	15.03	15.11
1097	NYSE	KEY	Fri, Jun 5, 2015	14.86	15.14	14.86	15.10
1096	NYSE	KEY	Thu, Jun 4, 2015	14.55	14.88	14.55	14.75
1095	NYSE	KEY	Wed, Jun 3, 2015	14.72	14.95	14.71	14.84
1094	NYSE	KEY	Tue, Jun 2, 2015	14.49	14.72	14.47	14.64
1093	NYSE	KEY	Mon, Jun 1, 2015	14.64	14.68	14.35	14.51
1092	NYSE	KEY	Fri, May 29, 2015	14.78	14.82	14.58	14.58
1091	NYSE	KEY	Thu, May 28, 2015	14.94	14.98	14.83	14.86
1090	NYSE	KEY	Wed, May 27, 2015	14.88	15.00	14.83	14.95
1089	NYSE	KEY	Tue, May 26, 2015	14.80	14.86	14.68	14.82
1088	NYSE	KEY	Fri, May 22, 2015	14.94	15.00	14.84	14.90
1087	NYSE	KEY	Thu, May 21, 2015	14.92	15.03	14.86	14.92
1086	NYSE	KEY	Wed, May 20, 2015	15.08	15.10	14.93	14.97
1085	NYSE	KEY	Tue, May 19, 2015	14.92	15.11	14.88	15.11
1084	NYSE	KEY	Mon, May 18, 2015	14.73	14.90	14.70	14.86
1083	NYSE	KEY	Fri, May 15, 2015	15.00	15.00	14.64	14.70
1082	NYSE	KEY	Thu, May 14, 2015	14.96	15.06	14.85	14.93
1081	NYSE	KEY	Wed, May 13, 2015	14.72	14.97	14.66	14.92
1080	NYSE	KEY	Tue, May 12, 2015	14.65	14.79	14.51	14.72
1079	NYSE	KEY	Mon, May 11, 2015	14.59	14.81	14.53	14.74
1078	NYSE	KEY	Fri, May 8, 2015	14.45	14.60	14.33	14.58
1077	NYSE	KEY	Thu, May 7, 2015	14.49	14.50	14.29	14.35
1076	NYSE	KEY	Wed, May 6, 2015	14.41	14.71	14.38	14.46
1075	NYSE	KEY	Tue, May 5, 2015	14.57	14.83	14.54	14.65
1074	NYSE	KEY	Mon, May 4, 2015	14.50	14.64	14.41	14.63
1073	NYSE	KEY	Fri, May 1, 2015	14.52	14.57	14.36	14.40
1072	NYSE	KEY	Thu, Apr 30, 2015	14.54	14.62	14.37	14.45
1071	NYSE	KEY	Wed, Apr 29, 2015	14.21	14.56	14.21	14.49
1070	NYSE	KEY	Tue, Apr 28, 2015	14.10	14.28	14.01	14.26
1069	NYSE	KEY	Mon, Apr 27, 2015	14.25	14.32	14.11	14.11
1068	NYSE	KEY	Fri, Apr 24, 2015	14.33	14.33	14.22	14.23
1067	NYSE	KEY	Thu, Apr 23, 2015	14.32	14.39	14.22	14.34
1066	NYSE	KEY	Wed, Apr 22, 2015	14.16	14.37	14.06	14.34
1065	NYSE	KEY	Tue, Apr 21, 2015	14.26	14.32	14.18	14.18
1064	NYSE	KEY	Mon, Apr 20, 2015	14.19	14.34	14.13	14.21
1063	NYSE	KEY	Fri, Apr 17, 2015	14.29	14.37	14.00	14.09
1062	NYSE	KEY	Thu, Apr 16, 2015	14.06	14.53	13.90	14.40
1061	NYSE	KEY	Wed, Apr 15, 2015	14.07	14.29	14.06	14.19
1060	NYSE	KEY	Tue, Apr 14, 2015	14.24	14.30	14.06	14.10
1059	NYSE	KEY	Mon, Apr 13, 2015	14.05	14.26	14.03	14.25
1058	NYSE	KEY	Fri, Apr 10, 2015	14.18	14.21	14.01	14.06
1057	NYSE	KEY	Thu, Apr 9, 2015	14.18	14.25	14.07	14.19
1056	NYSE	KEY	Wed, Apr 8, 2015	14.23	14.36	14.15	14.19
1055	NYSE	KEY	Tue, Apr 7, 2015	14.21	14.34	14.12	14.25
1054	NYSE	KEY	Mon, Apr 6, 2015	14.09	14.20	13.93	14.16
1053	NYSE	KEY	Thu, Apr 2, 2015	14.10	14.28	14.10	14.25
1052	NYSE	KEY	Wed, Apr 1, 2015	14.09	14.18	13.99	14.16
1051	NYSE	KEY	Tue, Mar 31, 2015	14.02	14.18	14.01	14.16
1050	NYSE	KEY	Mon, Mar 30, 2015	14.14	14.28	14.10	14.20
1049	NYSE	KEY	Fri, Mar 27, 2015	14.12	14.12	13.92	14.00
1048	NYSE	KEY	Thu, Mar 26, 2015	14.00	14.20	13.90	14.15
1047	NYSE	KEY	Wed, Mar 25, 2015	14.30	14.31	13.98	14.03
1046	NYSE	KEY	Tue, Mar 24, 2015	14.50	14.50	14.31	14.31
1045	NYSE	KEY	Mon, Mar 23, 2015	14.67	14.68	14.51	14.55
1044	NYSE	KEY	Fri, Mar 20, 2015	14.49	14.68	14.46	14.65
1043	NYSE	KEY	Thu, Mar 19, 2015	14.46	14.48	14.29	14.43
1042	NYSE	KEY	Wed, Mar 18, 2015	14.58	14.74	14.31	14.47
1041	NYSE	KEY	Tue, Mar 17, 2015	14.48	14.61	14.41	14.61
1040	NYSE	KEY	Mon, Mar 16, 2015	14.58	14.63	14.42	14.59
1039	NYSE	KEY	Fri, Mar 13, 2015	14.59	14.69	14.39	14.51
1038	NYSE	KEY	Thu, Mar 12, 2015	14.47	14.63	14.39	14.61
1037	NYSE	KEY	Wed, Mar 11, 2015	14.00	14.27	13.96	14.23
1036	NYSE	KEY	Tue, Mar 10, 2015	14.16	14.17	13.94	13.97
1035	NYSE	KEY	Mon, Mar 9, 2015	14.27	14.36	14.21	14.33
1034	NYSE	KEY	Fri, Mar 6, 2015	14.12	14.50	14.09	14.31
1033	NYSE	KEY	Thu, Mar 5, 2015	13.93	14.08	13.74	14.08
1032	NYSE	KEY	Wed, Mar 4, 2015	13.90	13.95	13.79	13.90
1031	NYSE	KEY	Tue, Mar 3, 2015	13.94	14.06	13.88	14.00
1030	NYSE	KEY	Mon, Mar 2, 2015	13.95	14.07	13.89	14.02
1029	NYSE	KEY	Fri, Feb 27, 2015	13.99	14.09	13.91	13.93
1028	NYSE	KEY	Thu, Feb 26, 2015	14.10	14.17	14.00	14.11
1027	NYSE	KEY	Wed, Feb 25, 2015	14.08	14.20	14.02	14.15
1026	NYSE	KEY	Tue, Feb 24, 2015	13.96	14.09	13.92	14.08
1025	NYSE	KEY	Mon, Feb 23, 2015	13.97	13.99	13.83	13.91
1024	NYSE	KEY	Fri, Feb 20, 2015	13.83	14.02	13.67	14.02
1023	NYSE	KEY	Thu, Feb 19, 2015	13.91	13.93	13.71	13.90
1022	NYSE	KEY	Wed, Feb 18, 2015	14.13	14.14	13.90	13.94
1021	NYSE	KEY	Tue, Feb 17, 2015	14.09	14.17	13.92	14.15
1020	NYSE	KEY	Fri, Feb 13, 2015	14.23	14.29	14.02	14.11
1019	NYSE	KEY	Thu, Feb 12, 2015	14.02	14.23	13.95	14.19
1018	NYSE	KEY	Wed, Feb 11, 2015	13.94	13.95	13.79	13.92
1017	NYSE	KEY	Tue, Feb 10, 2015	14.00	14.00	13.83	13.98
1016	NYSE	KEY	Mon, Feb 9, 2015	14.00	14.03	13.86	13.88
1015	NYSE	KEY	Fri, Feb 6, 2015	14.03	14.30	13.98	14.16
1014	NYSE	KEY	Thu, Feb 5, 2015	13.77	13.84	13.68	13.80
1013	NYSE	KEY	Wed, Feb 4, 2015	13.56	13.68	13.52	13.55
1012	NYSE	KEY	Tue, Feb 3, 2015	13.35	13.59	13.34	13.58
1011	NYSE	KEY	Mon, Feb 2, 2015	13.09	13.32	12.97	13.27
1010	NYSE	KEY	Fri, Jan 30, 2015	12.98	13.20	12.94	12.99
1009	NYSE	KEY	Thu, Jan 29, 2015	12.97	13.23	12.90	13.20
1008	NYSE	KEY	Wed, Jan 28, 2015	13.42	13.42	12.93	12.94
1007	NYSE	KEY	Tue, Jan 27, 2015	13.25	13.46	13.23	13.31
1006	NYSE	KEY	Mon, Jan 26, 2015	13.29	13.50	13.21	13.48
1005	NYSE	KEY	Fri, Jan 23, 2015	13.28	13.45	13.17	13.27
1004	NYSE	KEY	Thu, Jan 22, 2015	12.60	13.36	12.59	13.27
1003	NYSE	KEY	Wed, Jan 21, 2015	12.24	12.40	12.16	12.33
1002	NYSE	KEY	Tue, Jan 20, 2015	12.39	12.43	12.21	12.26
1001	NYSE	KEY	Fri, Jan 16, 2015	12.13	12.40	12.08	12.40
1000	NYSE	KEY	Thu, Jan 15, 2015	12.37	12.47	12.04	12.16
999	NYSE	KEY	Wed, Jan 14, 2015	12.53	12.53	12.24	12.42
998	NYSE	KEY	Tue, Jan 13, 2015	12.97	13.08	12.58	12.70
997	NYSE	KEY	Mon, Jan 12, 2015	13.01	13.05	12.78	12.86
996	NYSE	KEY	Fri, Jan 9, 2015	13.40	13.40	13.02	13.02
995	NYSE	KEY	Thu, Jan 8, 2015	13.26	13.44	13.20	13.40
994	NYSE	KEY	Wed, Jan 7, 2015	13.18	13.28	13.01	13.13
993	NYSE	KEY	Tue, Jan 6, 2015	13.47	13.48	12.98	13.03
992	NYSE	KEY	Mon, Jan 5, 2015	13.78	13.79	13.43	13.44
991	NYSE	KEY	Fri, Jan 2, 2015	14.00	14.05	13.66	13.86
990	NYSE	KEY	Wed, Dec 31, 2014	14.14	14.14	13.89	13.90
989	NYSE	KEY	Tue, Dec 30, 2014	14.01	14.18	13.91	14.10
988	NYSE	KEY	Mon, Dec 29, 2014	13.98	14.16	13.96	14.07
987	NYSE	KEY	Fri, Dec 26, 2014	14.02	14.09	13.98	14.00
986	NYSE	KEY	Wed, Dec 24, 2014	14.10	14.10	13.95	14.01
985	NYSE	KEY	Tue, Dec 23, 2014	13.89	14.10	13.84	14.06
984	NYSE	KEY	Mon, Dec 22, 2014	13.81	13.86	13.74	13.84
983	NYSE	KEY	Fri, Dec 19, 2014	13.83	13.92	13.79	13.80
982	NYSE	KEY	Thu, Dec 18, 2014	13.60	13.81	13.58	13.81
981	NYSE	KEY	Wed, Dec 17, 2014	13.18	13.48	13.11	13.43
980	NYSE	KEY	Tue, Dec 16, 2014	13.02	13.31	13.00	13.11
979	NYSE	KEY	Mon, Dec 15, 2014	13.34	13.44	13.10	13.11
978	NYSE	KEY	Fri, Dec 12, 2014	13.42	13.51	13.28	13.30
977	NYSE	KEY	Thu, Dec 11, 2014	13.58	13.68	13.48	13.53
976	NYSE	KEY	Wed, Dec 10, 2014	13.79	13.89	13.46	13.48
975	NYSE	KEY	Tue, Dec 9, 2014	13.64	13.83	13.56	13.82
974	NYSE	KEY	Mon, Dec 8, 2014	13.78	13.97	13.69	13.73
973	NYSE	KEY	Fri, Dec 5, 2014	13.59	13.92	13.59	13.78
972	NYSE	KEY	Thu, Dec 4, 2014	13.34	13.50	13.30	13.49
971	NYSE	KEY	Wed, Dec 3, 2014	13.20	13.37	13.19	13.32
970	NYSE	KEY	Tue, Dec 2, 2014	13.21	13.40	13.16	13.20
969	NYSE	KEY	Mon, Dec 1, 2014	13.44	13.46	13.04	13.18
968	NYSE	KEY	Fri, Nov 28, 2014	13.64	13.66	13.47	13.50
967	NYSE	KEY	Wed, Nov 26, 2014	13.52	13.63	13.52	13.62
966	NYSE	KEY	Tue, Nov 25, 2014	13.57	13.58	13.47	13.54
965	NYSE	KEY	Mon, Nov 24, 2014	13.32	13.56	13.32	13.53
964	NYSE	KEY	Fri, Nov 21, 2014	13.38	13.51	13.23	13.24
963	NYSE	KEY	Thu, Nov 20, 2014	13.17	13.35	13.16	13.35
962	NYSE	KEY	Wed, Nov 19, 2014	13.31	13.32	13.17	13.29
961	NYSE	KEY	Tue, Nov 18, 2014	13.26	13.34	13.19	13.31
960	NYSE	KEY	Mon, Nov 17, 2014	13.30	13.33	13.20	13.24
959	NYSE	KEY	Fri, Nov 14, 2014	13.41	13.50	13.31	13.35
958	NYSE	KEY	Thu, Nov 13, 2014	13.46	13.53	13.36	13.38
957	NYSE	KEY	Wed, Nov 12, 2014	13.39	13.52	13.39	13.48
956	NYSE	KEY	Tue, Nov 11, 2014	13.47	13.54	13.42	13.48
955	NYSE	KEY	Mon, Nov 10, 2014	13.36	13.51	13.35	13.48
954	NYSE	KEY	Fri, Nov 7, 2014	13.43	13.50	13.32	13.39
953	NYSE	KEY	Thu, Nov 6, 2014	13.38	13.50	13.29	13.48
952	NYSE	KEY	Wed, Nov 5, 2014	13.35	13.38	13.19	13.32
951	NYSE	KEY	Tue, Nov 4, 2014	13.24	13.28	13.10	13.25
950	NYSE	KEY	Mon, Nov 3, 2014	13.19	13.31	13.15	13.22
949	NYSE	KEY	Fri, Oct 31, 2014	13.25	13.28	13.12	13.20
948	NYSE	KEY	Thu, Oct 30, 2014	13.07	13.15	12.95	13.04
947	NYSE	KEY	Wed, Oct 29, 2014	12.96	13.16	12.91	13.11
946	NYSE	KEY	Tue, Oct 28, 2014	12.82	13.03	12.81	13.00
945	NYSE	KEY	Mon, Oct 27, 2014	12.76	12.80	12.71	12.79
944	NYSE	KEY	Fri, Oct 24, 2014	12.70	12.79	12.68	12.79
943	NYSE	KEY	Thu, Oct 23, 2014	12.73	12.83	12.67	12.70
942	NYSE	KEY	Wed, Oct 22, 2014	12.69	12.76	12.52	12.58
941	NYSE	KEY	Tue, Oct 21, 2014	12.59	12.72	12.55	12.63
940	NYSE	KEY	Mon, Oct 20, 2014	12.41	12.52	12.37	12.50
939	NYSE	KEY	Fri, Oct 17, 2014	12.30	12.41	12.14	12.35
938	NYSE	KEY	Thu, Oct 16, 2014	11.81	12.28	11.72	12.19
937	NYSE	KEY	Wed, Oct 15, 2014	11.70	12.36	11.55	12.14
936	NYSE	KEY	Tue, Oct 14, 2014	12.80	13.02	12.71	12.89
935	NYSE	KEY	Mon, Oct 13, 2014	12.93	13.00	12.75	12.77
934	NYSE	KEY	Fri, Oct 10, 2014	13.06	13.23	12.88	12.88
933	NYSE	KEY	Thu, Oct 9, 2014	13.43	13.48	13.09	13.09
932	NYSE	KEY	Wed, Oct 8, 2014	13.18	13.54	13.17	13.50
931	NYSE	KEY	Tue, Oct 7, 2014	13.35	13.42	13.14	13.14
930	NYSE	KEY	Mon, Oct 6, 2014	13.60	13.63	13.40	13.40
929	NYSE	KEY	Fri, Oct 3, 2014	13.31	13.58	13.27	13.52
928	NYSE	KEY	Thu, Oct 2, 2014	13.15	13.27	12.97	13.21
927	NYSE	KEY	Wed, Oct 1, 2014	13.35	13.42	13.15	13.18
926	NYSE	KEY	Tue, Sep 30, 2014	13.41	13.50	13.30	13.33
925	NYSE	KEY	Mon, Sep 29, 2014	13.35	13.51	13.31	13.43
924	NYSE	KEY	Fri, Sep 26, 2014	13.45	13.52	13.38	13.49
923	NYSE	KEY	Thu, Sep 25, 2014	13.51	13.55	13.38	13.41
922	NYSE	KEY	Wed, Sep 24, 2014	13.61	13.65	13.47	13.56
921	NYSE	KEY	Tue, Sep 23, 2014	13.75	13.80	13.56	13.59
920	NYSE	KEY	Mon, Sep 22, 2014	13.94	13.98	13.75	13.76
919	NYSE	KEY	Fri, Sep 19, 2014	14.20	14.21	13.93	13.96
918	NYSE	KEY	Thu, Sep 18, 2014	14.00	14.18	13.96	14.13
917	NYSE	KEY	Wed, Sep 17, 2014	13.85	14.06	13.78	13.96
916	NYSE	KEY	Tue, Sep 16, 2014	13.76	13.96	13.76	13.82
915	NYSE	KEY	Mon, Sep 15, 2014	13.94	13.96	13.77	13.81
914	NYSE	KEY	Fri, Sep 12, 2014	13.85	14.03	13.82	13.93
913	NYSE	KEY	Thu, Sep 11, 2014	13.83	13.90	13.76	13.84
912	NYSE	KEY	Wed, Sep 10, 2014	13.62	13.94	13.62	13.89
911	NYSE	KEY	Tue, Sep 9, 2014	13.69	13.71	13.57	13.60
910	NYSE	KEY	Mon, Sep 8, 2014	13.73	13.79	13.62	13.77
909	NYSE	KEY	Fri, Sep 5, 2014	13.70	13.75	13.57	13.74
908	NYSE	KEY	Thu, Sep 4, 2014	13.68	13.86	13.64	13.72
907	NYSE	KEY	Wed, Sep 3, 2014	13.75	13.78	13.58	13.65
906	NYSE	KEY	Tue, Sep 2, 2014	13.65	13.76	13.60	13.71
905	NYSE	KEY	Fri, Aug 29, 2014	13.50	13.62	13.47	13.61
904	NYSE	KEY	Thu, Aug 28, 2014	13.53	13.58	13.42	13.51
903	NYSE	KEY	Wed, Aug 27, 2014	13.74	13.78	13.58	13.62
902	NYSE	KEY	Tue, Aug 26, 2014	13.73	13.78	13.69	13.74
901	NYSE	KEY	Mon, Aug 25, 2014	13.65	13.78	13.63	13.71
900	NYSE	KEY	Fri, Aug 22, 2014	13.56	13.74	13.50	13.55
899	NYSE	KEY	Thu, Aug 21, 2014	13.45	13.64	13.40	13.57
898	NYSE	KEY	Wed, Aug 20, 2014	13.27	13.47	13.24	13.44
897	NYSE	KEY	Tue, Aug 19, 2014	13.34	13.48	13.26	13.27
896	NYSE	KEY	Mon, Aug 18, 2014	13.27	13.50	13.25	13.33
895	NYSE	KEY	Fri, Aug 15, 2014	13.18	13.31	13.05	13.19
894	NYSE	KEY	Thu, Aug 14, 2014	13.19	13.27	13.10	13.13
893	NYSE	KEY	Wed, Aug 13, 2014	13.16	13.23	13.11	13.16
892	NYSE	KEY	Tue, Aug 12, 2014	13.04	13.15	13.00	13.11
891	NYSE	KEY	Mon, Aug 11, 2014	13.24	13.24	13.03	13.05
890	NYSE	KEY	Fri, Aug 8, 2014	13.03	13.23	12.97	13.21
889	NYSE	KEY	Thu, Aug 7, 2014	13.26	13.28	12.97	12.99
888	NYSE	KEY	Wed, Aug 6, 2014	13.11	13.29	13.10	13.20
887	NYSE	KEY	Tue, Aug 5, 2014	13.16	13.33	13.10	13.17
886	NYSE	KEY	Mon, Aug 4, 2014	13.40	13.45	13.14	13.23
885	NYSE	KEY	Fri, Aug 1, 2014	13.50	13.63	13.25	13.35
884	NYSE	KEY	Thu, Jul 31, 2014	13.66	13.73	13.53	13.54
883	NYSE	KEY	Wed, Jul 30, 2014	13.75	13.83	13.62	13.74
882	NYSE	KEY	Tue, Jul 29, 2014	13.71	13.75	13.60	13.61
881	NYSE	KEY	Mon, Jul 28, 2014	13.85	13.91	13.68	13.68
880	NYSE	KEY	Fri, Jul 25, 2014	13.75	13.91	13.72	13.86
879	NYSE	KEY	Thu, Jul 24, 2014	13.62	13.82	13.60	13.75
878	NYSE	KEY	Wed, Jul 23, 2014	13.60	13.68	13.55	13.58
877	NYSE	KEY	Tue, Jul 22, 2014	13.72	13.75	13.54	13.55
876	NYSE	KEY	Mon, Jul 21, 2014	13.63	13.75	13.58	13.68
875	NYSE	KEY	Fri, Jul 18, 2014	13.75	13.87	13.57	13.70
874	NYSE	KEY	Thu, Jul 17, 2014	13.92	14.01	13.51	13.62
873	NYSE	KEY	Wed, Jul 16, 2014	14.45	14.46	14.11	14.19
872	NYSE	KEY	Tue, Jul 15, 2014	14.28	14.45	14.25	14.38
871	NYSE	KEY	Mon, Jul 14, 2014	14.30	14.33	14.16	14.17
870	NYSE	KEY	Fri, Jul 11, 2014	14.13	14.24	14.02	14.17
869	NYSE	KEY	Thu, Jul 10, 2014	14.09	14.24	14.00	14.15
868	NYSE	KEY	Wed, Jul 9, 2014	14.37	14.37	14.23	14.29
867	NYSE	KEY	Tue, Jul 8, 2014	14.36	14.36	14.15	14.21
866	NYSE	KEY	Mon, Jul 7, 2014	14.35	14.46	14.31	14.36
865	NYSE	KEY	Thu, Jul 3, 2014	14.47	14.62	14.45	14.51
864	NYSE	KEY	Wed, Jul 2, 2014	14.41	14.49	14.28	14.33
863	NYSE	KEY	Tue, Jul 1, 2014	14.35	14.57	14.33	14.40
862	NYSE	KEY	Mon, Jun 30, 2014	14.38	14.42	14.28	14.33
861	NYSE	KEY	Fri, Jun 27, 2014	14.28	14.41	14.27	14.40
860	NYSE	KEY	Thu, Jun 26, 2014	14.27	14.39	14.08	14.34
859	NYSE	KEY	Wed, Jun 25, 2014	14.15	14.36	13.99	14.31
858	NYSE	KEY	Tue, Jun 24, 2014	14.26	14.44	14.16	14.18
857	NYSE	KEY	Mon, Jun 23, 2014	14.32	14.38	14.20	14.30
856	NYSE	KEY	Fri, Jun 20, 2014	14.33	14.42	14.29	14.32
855	NYSE	KEY	Thu, Jun 19, 2014	14.31	14.31	14.13	14.23
854	NYSE	KEY	Wed, Jun 18, 2014	14.24	14.33	14.13	14.28
853	NYSE	KEY	Tue, Jun 17, 2014	14.02	14.32	13.98	14.22
852	NYSE	KEY	Mon, Jun 16, 2014	14.19	14.19	13.98	14.05
851	NYSE	KEY	Fri, Jun 13, 2014	14.17	14.32	14.16	14.23
850	NYSE	KEY	Thu, Jun 12, 2014	14.24	14.28	14.12	14.17
849	NYSE	KEY	Wed, Jun 11, 2014	14.33	14.34	14.14	14.26
848	NYSE	KEY	Tue, Jun 10, 2014	14.42	14.47	14.31	14.38
847	NYSE	KEY	Mon, Jun 9, 2014	14.15	14.52	14.14	14.49
846	NYSE	KEY	Fri, Jun 6, 2014	14.01	14.16	14.00	14.13
845	NYSE	KEY	Thu, Jun 5, 2014	13.92	14.00	13.80	13.99
844	NYSE	KEY	Wed, Jun 4, 2014	13.89	13.98	13.85	13.89
843	NYSE	KEY	Tue, Jun 3, 2014	13.75	13.99	13.72	13.90
842	NYSE	KEY	Mon, Jun 2, 2014	13.70	13.81	13.59	13.79
841	NYSE	KEY	Fri, May 30, 2014	13.60	13.78	13.58	13.69
840	NYSE	KEY	Thu, May 29, 2014	13.60	13.64	13.45	13.63
839	NYSE	KEY	Wed, May 28, 2014	13.54	13.61	13.41	13.56
838	NYSE	KEY	Tue, May 27, 2014	13.39	13.59	13.38	13.55
837	NYSE	KEY	Fri, May 23, 2014	13.31	13.44	13.27	13.37
836	NYSE	KEY	Thu, May 22, 2014	13.25	13.33	13.24	13.29
835	NYSE	KEY	Wed, May 21, 2014	13.24	13.40	13.23	13.33
834	NYSE	KEY	Tue, May 20, 2014	13.33	13.34	13.12	13.23
833	NYSE	KEY	Mon, May 19, 2014	13.08	13.31	13.08	13.30
832	NYSE	KEY	Fri, May 16, 2014	13.16	13.17	12.95	13.11
831	NYSE	KEY	Thu, May 15, 2014	13.23	13.28	12.90	13.17
830	NYSE	KEY	Wed, May 14, 2014	13.76	13.78	13.30	13.35
829	NYSE	KEY	Tue, May 13, 2014	13.88	13.94	13.79	13.81
828	NYSE	KEY	Mon, May 12, 2014	13.66	13.89	13.60	13.86
827	NYSE	KEY	Fri, May 9, 2014	13.55	13.61	13.36	13.60
826	NYSE	KEY	Thu, May 8, 2014	13.59	13.75	13.48	13.58
825	NYSE	KEY	Wed, May 7, 2014	13.46	13.63	13.34	13.62
824	NYSE	KEY	Tue, May 6, 2014	13.63	13.65	13.38	13.39
823	NYSE	KEY	Mon, May 5, 2014	13.58	13.69	13.48	13.67
822	NYSE	KEY	Fri, May 2, 2014	13.57	13.94	13.56	13.67
821	NYSE	KEY	Thu, May 1, 2014	13.62	13.71	13.46	13.53
820	NYSE	KEY	Wed, Apr 30, 2014	13.48	13.66	13.42	13.64
819	NYSE	KEY	Tue, Apr 29, 2014	13.43	13.54	13.36	13.48
818	NYSE	KEY	Mon, Apr 28, 2014	13.51	13.57	13.19	13.34
817	NYSE	KEY	Fri, Apr 25, 2014	13.60	13.67	13.51	13.54
816	NYSE	KEY	Thu, Apr 24, 2014	13.91	13.92	13.58	13.62
815	NYSE	KEY	Wed, Apr 23, 2014	13.90	13.92	13.65	13.89
814	NYSE	KEY	Tue, Apr 22, 2014	13.56	13.96	13.55	13.91
813	NYSE	KEY	Mon, Apr 21, 2014	13.59	13.78	13.57	13.63
812	NYSE	KEY	Thu, Apr 17, 2014	13.70	13.90	13.42	13.56
811	NYSE	KEY	Wed, Apr 16, 2014	13.59	13.61	13.39	13.51
810	NYSE	KEY	Tue, Apr 15, 2014	13.33	13.55	13.25	13.45
809	NYSE	KEY	Mon, Apr 14, 2014	13.35	13.45	13.14	13.31
808	NYSE	KEY	Fri, Apr 11, 2014	13.28	13.43	12.94	13.18
807	NYSE	KEY	Thu, Apr 10, 2014	13.99	14.00	13.48	13.50
806	NYSE	KEY	Wed, Apr 9, 2014	13.98	14.02	13.79	14.01
805	NYSE	KEY	Tue, Apr 8, 2014	13.89	14.01	13.77	13.94
804	NYSE	KEY	Mon, Apr 7, 2014	14.18	14.20	13.76	13.88
803	NYSE	KEY	Fri, Apr 4, 2014	14.52	14.59	14.19	14.21
802	NYSE	KEY	Thu, Apr 3, 2014	14.36	14.48	14.30	14.45
801	NYSE	KEY	Wed, Apr 2, 2014	14.41	14.42	14.24	14.34
800	NYSE	KEY	Tue, Apr 1, 2014	14.32	14.41	14.25	14.37
799	NYSE	KEY	Mon, Mar 31, 2014	14.21	14.37	14.21	14.24
798	NYSE	KEY	Fri, Mar 28, 2014	14.04	14.26	13.94	14.14
797	NYSE	KEY	Thu, Mar 27, 2014	14.29	14.41	13.93	13.98
796	NYSE	KEY	Wed, Mar 26, 2014	14.46	14.50	14.20	14.21
795	NYSE	KEY	Tue, Mar 25, 2014	14.31	14.43	14.20	14.40
794	NYSE	KEY	Mon, Mar 24, 2014	14.46	14.58	14.17	14.26
793	NYSE	KEY	Fri, Mar 21, 2014	14.57	14.70	14.34	14.36
792	NYSE	KEY	Thu, Mar 20, 2014	14.13	14.58	14.13	14.43
791	NYSE	KEY	Wed, Mar 19, 2014	14.00	14.30	13.96	14.20
790	NYSE	KEY	Tue, Mar 18, 2014	13.96	14.04	13.89	13.97
789	NYSE	KEY	Mon, Mar 17, 2014	13.85	13.98	13.81	13.95
788	NYSE	KEY	Fri, Mar 14, 2014	13.71	13.92	13.69	13.79
787	NYSE	KEY	Thu, Mar 13, 2014	13.81	13.92	13.70	13.74
786	NYSE	KEY	Wed, Mar 12, 2014	13.72	13.79	13.63	13.77
785	NYSE	KEY	Tue, Mar 11, 2014	13.98	14.01	13.74	13.78
784	NYSE	KEY	Mon, Mar 10, 2014	13.88	14.01	13.81	13.98
783	NYSE	KEY	Fri, Mar 7, 2014	13.78	14.04	13.76	13.90
782	NYSE	KEY	Thu, Mar 6, 2014	13.41	13.66	13.34	13.64
781	NYSE	KEY	Wed, Mar 5, 2014	13.40	13.42	13.31	13.36
780	NYSE	KEY	Tue, Mar 4, 2014	13.19	13.43	13.17	13.41
779	NYSE	KEY	Mon, Mar 3, 2014	13.06	13.11	12.93	13.04
778	NYSE	KEY	Fri, Feb 28, 2014	12.97	13.22	12.95	13.17
777	NYSE	KEY	Thu, Feb 27, 2014	12.99	13.04	12.94	13.04
776	NYSE	KEY	Wed, Feb 26, 2014	12.95	13.05	12.90	13.01
775	NYSE	KEY	Tue, Feb 25, 2014	12.98	12.98	12.85	12.90
774	NYSE	KEY	Mon, Feb 24, 2014	12.87	13.10	12.84	12.97
773	NYSE	KEY	Fri, Feb 21, 2014	12.77	12.93	12.77	12.85
772	NYSE	KEY	Thu, Feb 20, 2014	12.64	12.79	12.51	12.76
771	NYSE	KEY	Wed, Feb 19, 2014	12.84	12.88	12.60	12.64
770	NYSE	KEY	Tue, Feb 18, 2014	12.95	12.99	12.79	12.92
769	NYSE	KEY	Fri, Feb 14, 2014	12.89	13.04	12.86	12.92
768	NYSE	KEY	Thu, Feb 13, 2014	12.78	12.90	12.66	12.88
767	NYSE	KEY	Wed, Feb 12, 2014	12.80	13.18	12.80	12.91
766	NYSE	KEY	Tue, Feb 11, 2014	12.69	12.84	12.56	12.81
765	NYSE	KEY	Mon, Feb 10, 2014	12.76	12.81	12.56	12.67
764	NYSE	KEY	Fri, Feb 7, 2014	12.72	12.87	12.62	12.74
763	NYSE	KEY	Thu, Feb 6, 2014	12.41	12.66	12.41	12.65
762	NYSE	KEY	Wed, Feb 5, 2014	12.40	12.47	12.28	12.38
761	NYSE	KEY	Tue, Feb 4, 2014	12.39	12.57	12.25	12.48
760	NYSE	KEY	Mon, Feb 3, 2014	12.75	12.78	12.28	12.31
759	NYSE	KEY	Fri, Jan 31, 2014	12.75	12.90	12.71	12.76
758	NYSE	KEY	Thu, Jan 30, 2014	12.97	13.00	12.73	12.97
757	NYSE	KEY	Wed, Jan 29, 2014	12.85	13.02	12.79	12.87
756	NYSE	KEY	Tue, Jan 28, 2014	12.85	13.03	12.81	12.96
755	NYSE	KEY	Mon, Jan 27, 2014	12.98	13.10	12.76	12.86
754	NYSE	KEY	Fri, Jan 24, 2014	13.61	13.61	12.90	12.93
753	NYSE	KEY	Thu, Jan 23, 2014	13.85	14.00	13.39	13.68
752	NYSE	KEY	Wed, Jan 22, 2014	14.06	14.14	13.91	14.14
751	NYSE	KEY	Tue, Jan 21, 2014	13.68	14.01	13.66	14.01
750	NYSE	KEY	Fri, Jan 17, 2014	13.56	13.73	13.52	13.54
749	NYSE	KEY	Thu, Jan 16, 2014	13.68	13.69	13.47	13.53
748	NYSE	KEY	Wed, Jan 15, 2014	13.63	13.75	13.61	13.68
747	NYSE	KEY	Tue, Jan 14, 2014	13.56	13.65	13.51	13.57
746	NYSE	KEY	Mon, Jan 13, 2014	13.64	13.65	13.41	13.47
745	NYSE	KEY	Fri, Jan 10, 2014	13.74	13.75	13.53	13.63
744	NYSE	KEY	Thu, Jan 9, 2014	13.64	13.84	13.64	13.76
743	NYSE	KEY	Wed, Jan 8, 2014	13.49	13.68	13.41	13.63
742	NYSE	KEY	Tue, Jan 7, 2014	13.54	13.67	13.45	13.54
741	NYSE	KEY	Mon, Jan 6, 2014	13.40	13.62	13.40	13.44
740	NYSE	KEY	Fri, Jan 3, 2014	13.32	13.44	13.26	13.32
739	NYSE	KEY	Thu, Jan 2, 2014	13.43	13.44	13.26	13.29
738	NYSE	KEY	Tue, Dec 31, 2013	13.39	13.49	13.38	13.42
737	NYSE	KEY	Mon, Dec 30, 2013	13.41	13.46	13.36	13.38
736	NYSE	KEY	Fri, Dec 27, 2013	13.47	13.49	13.38	13.40
735	NYSE	KEY	Thu, Dec 26, 2013	13.50	13.53	13.41	13.44
734	NYSE	KEY	Tue, Dec 24, 2013	13.48	13.55	13.44	13.45
733	NYSE	KEY	Mon, Dec 23, 2013	13.39	13.48	13.33	13.46
732	NYSE	KEY	Fri, Dec 20, 2013	13.36	13.42	13.24	13.32
731	NYSE	KEY	Thu, Dec 19, 2013	13.24	13.34	13.16	13.27
730	NYSE	KEY	Wed, Dec 18, 2013	13.10	13.28	12.86	13.27
729	NYSE	KEY	Tue, Dec 17, 2013	13.23	13.24	13.02	13.08
728	NYSE	KEY	Mon, Dec 16, 2013	13.08	13.31	13.08	13.27
727	NYSE	KEY	Fri, Dec 13, 2013	13.05	13.13	12.97	13.04
726	NYSE	KEY	Thu, Dec 12, 2013	12.91	13.16	12.90	13.08
725	NYSE	KEY	Wed, Dec 11, 2013	13.07	13.07	12.86	12.92
724	NYSE	KEY	Tue, Dec 10, 2013	12.85	13.05	12.78	13.00
723	NYSE	KEY	Mon, Dec 9, 2013	12.97	12.99	12.79	12.88
722	NYSE	KEY	Fri, Dec 6, 2013	12.89	12.98	12.82	12.95
721	NYSE	KEY	Thu, Dec 5, 2013	12.78	12.84	12.65	12.74
720	NYSE	KEY	Wed, Dec 4, 2013	12.64	12.88	12.57	12.84
719	NYSE	KEY	Tue, Dec 3, 2013	12.74	12.79	12.49	12.58
718	NYSE	KEY	Mon, Dec 2, 2013	12.82	12.99	12.76	12.76
717	NYSE	KEY	Fri, Nov 29, 2013	12.81	12.89	12.73	12.75
716	NYSE	KEY	Wed, Nov 27, 2013	12.93	12.97	12.83	12.85
715	NYSE	KEY	Tue, Nov 26, 2013	12.94	12.97	12.82	12.88
714	NYSE	KEY	Mon, Nov 25, 2013	12.98	13.10	12.90	12.90
713	NYSE	KEY	Fri, Nov 22, 2013	12.96	13.01	12.83	12.98
712	NYSE	KEY	Thu, Nov 21, 2013	12.78	13.02	12.72	12.94
711	NYSE	KEY	Wed, Nov 20, 2013	12.78	12.82	12.67	12.73
710	NYSE	KEY	Tue, Nov 19, 2013	12.82	12.88	12.66	12.78
709	NYSE	KEY	Mon, Nov 18, 2013	12.90	12.97	12.76	12.82
708	NYSE	KEY	Fri, Nov 15, 2013	12.97	13.00	12.84	12.85
707	NYSE	KEY	Thu, Nov 14, 2013	13.05	13.05	12.92	12.95
706	NYSE	KEY	Wed, Nov 13, 2013	12.84	13.00	12.71	13.00
705	NYSE	KEY	Tue, Nov 12, 2013	12.94	13.02	12.78	12.84
704	NYSE	KEY	Mon, Nov 11, 2013	13.04	13.10	12.92	12.96
703	NYSE	KEY	Fri, Nov 8, 2013	12.49	13.02	12.45	13.02
702	NYSE	KEY	Thu, Nov 7, 2013	12.70	12.79	12.45	12.46
701	NYSE	KEY	Wed, Nov 6, 2013	12.66	12.69	12.50	12.66
700	NYSE	KEY	Tue, Nov 5, 2013	12.43	12.67	12.37	12.56
699	NYSE	KEY	Mon, Nov 4, 2013	12.56	12.61	12.42	12.50
698	NYSE	KEY	Fri, Nov 1, 2013	12.55	12.65	12.48	12.54
697	NYSE	KEY	Thu, Oct 31, 2013	12.51	12.67	12.47	12.54
696	NYSE	KEY	Wed, Oct 30, 2013	12.66	12.72	12.51	12.53
695	NYSE	KEY	Tue, Oct 29, 2013	12.75	12.78	12.59	12.66
694	NYSE	KEY	Mon, Oct 28, 2013	12.66	12.80	12.63	12.74
693	NYSE	KEY	Fri, Oct 25, 2013	12.68	12.73	12.60	12.69
692	NYSE	KEY	Thu, Oct 24, 2013	12.64	12.68	12.55	12.63
691	NYSE	KEY	Wed, Oct 23, 2013	12.59	12.67	12.55	12.62
690	NYSE	KEY	Tue, Oct 22, 2013	12.57	12.69	12.53	12.64
689	NYSE	KEY	Mon, Oct 21, 2013	12.57	12.61	12.49	12.56
688	NYSE	KEY	Fri, Oct 18, 2013	12.66	12.68	12.38	12.60
687	NYSE	KEY	Thu, Oct 17, 2013	12.28	12.55	12.11	12.55
686	NYSE	KEY	Wed, Oct 16, 2013	12.04	12.38	11.93	12.14
685	NYSE	KEY	Tue, Oct 15, 2013	11.91	11.96	11.80	11.86
684	NYSE	KEY	Mon, Oct 14, 2013	11.81	11.95	11.77	11.93
683	NYSE	KEY	Fri, Oct 11, 2013	11.71	11.90	11.63	11.88
682	NYSE	KEY	Thu, Oct 10, 2013	11.49	11.76	11.49	11.75
681	NYSE	KEY	Wed, Oct 9, 2013	11.30	11.45	11.24	11.36
680	NYSE	KEY	Tue, Oct 8, 2013	11.44	11.55	11.25	11.30
679	NYSE	KEY	Mon, Oct 7, 2013	11.54	11.56	11.42	11.45
678	NYSE	KEY	Fri, Oct 4, 2013	11.46	11.70	11.44	11.64
677	NYSE	KEY	Thu, Oct 3, 2013	11.39	11.51	11.30	11.45
676	NYSE	KEY	Wed, Oct 2, 2013	11.42	11.55	11.38	11.42
675	NYSE	KEY	Tue, Oct 1, 2013	11.39	11.57	11.32	11.53
674	NYSE	KEY	Mon, Sep 30, 2013	11.15	11.42	11.05	11.40
673	NYSE	KEY	Fri, Sep 27, 2013	11.27	11.45	11.20	11.36
672	NYSE	KEY	Thu, Sep 26, 2013	11.45	11.48	11.26	11.34
671	NYSE	KEY	Wed, Sep 25, 2013	11.44	11.58	11.29	11.45
670	NYSE	KEY	Tue, Sep 24, 2013	11.33	11.50	11.22	11.42
669	NYSE	KEY	Mon, Sep 23, 2013	11.50	11.55	11.28	11.37
668	NYSE	KEY	Fri, Sep 20, 2013	11.57	11.64	11.40	11.57
667	NYSE	KEY	Thu, Sep 19, 2013	12.11	12.11	11.53	11.60
666	NYSE	KEY	Wed, Sep 18, 2013	12.13	12.24	12.04	12.07
665	NYSE	KEY	Tue, Sep 17, 2013	12.07	12.15	12.02	12.12
664	NYSE	KEY	Mon, Sep 16, 2013	12.11	12.13	12.00	12.05
663	NYSE	KEY	Fri, Sep 13, 2013	11.97	12.02	11.88	11.97
662	NYSE	KEY	Thu, Sep 12, 2013	12.06	12.09	11.93	11.97
661	NYSE	KEY	Wed, Sep 11, 2013	12.11	12.20	11.97	12.06
660	NYSE	KEY	Tue, Sep 10, 2013	12.08	12.15	12.03	12.14
659	NYSE	KEY	Mon, Sep 9, 2013	11.95	12.00	11.78	11.99
658	NYSE	KEY	Fri, Sep 6, 2013	11.97	11.99	11.73	11.90
657	NYSE	KEY	Thu, Sep 5, 2013	11.70	11.94	11.69	11.84
656	NYSE	KEY	Wed, Sep 4, 2013	11.66	11.80	11.58	11.68
655	NYSE	KEY	Tue, Sep 3, 2013	11.79	11.97	11.62	11.68
654	NYSE	KEY	Fri, Aug 30, 2013	11.79	11.80	11.54	11.67
653	NYSE	KEY	Thu, Aug 29, 2013	11.71	11.87	11.68	11.79
652	NYSE	KEY	Wed, Aug 28, 2013	11.57	11.83	11.51	11.69
651	NYSE	KEY	Tue, Aug 27, 2013	11.96	11.96	11.61	11.65
650	NYSE	KEY	Mon, Aug 26, 2013	12.18	12.26	12.08	12.11
649	NYSE	KEY	Fri, Aug 23, 2013	12.37	12.40	12.14	12.20
648	NYSE	KEY	Thu, Aug 22, 2013	12.14	12.37	12.10	12.35
647	NYSE	KEY	Wed, Aug 21, 2013	12.12	12.22	12.00	12.09
646	NYSE	KEY	Tue, Aug 20, 2013	12.01	12.23	11.89	12.16
645	NYSE	KEY	Mon, Aug 19, 2013	12.14	12.14	11.99	11.99
644	NYSE	KEY	Fri, Aug 16, 2013	12.09	12.32	12.05	12.16
643	NYSE	KEY	Thu, Aug 15, 2013	12.18	12.18	11.99	12.08
642	NYSE	KEY	Wed, Aug 14, 2013	12.27	12.36	12.21	12.29
641	NYSE	KEY	Tue, Aug 13, 2013	12.21	12.37	12.10	12.28
640	NYSE	KEY	Mon, Aug 12, 2013	12.16	12.25	12.09	12.18
639	NYSE	KEY	Fri, Aug 9, 2013	12.28	12.37	12.19	12.23
638	NYSE	KEY	Thu, Aug 8, 2013	12.28	12.37	12.14	12.29
637	NYSE	KEY	Wed, Aug 7, 2013	12.33	12.34	12.12	12.18
636	NYSE	KEY	Tue, Aug 6, 2013	12.50	12.56	12.31	12.38
635	NYSE	KEY	Mon, Aug 5, 2013	12.50	12.60	12.44	12.52
634	NYSE	KEY	Fri, Aug 2, 2013	12.58	12.62	12.44	12.55
633	NYSE	KEY	Thu, Aug 1, 2013	12.39	12.63	12.38	12.59
632	NYSE	KEY	Wed, Jul 31, 2013	12.23	12.42	12.22	12.28
631	NYSE	KEY	Tue, Jul 30, 2013	12.20	12.29	12.11	12.20
630	NYSE	KEY	Mon, Jul 29, 2013	12.38	12.40	12.12	12.17
629	NYSE	KEY	Fri, Jul 26, 2013	12.24	12.41	12.24	12.40
628	NYSE	KEY	Thu, Jul 25, 2013	12.34	12.50	12.26	12.36
627	NYSE	KEY	Wed, Jul 24, 2013	12.35	12.44	12.26	12.37
626	NYSE	KEY	Tue, Jul 23, 2013	12.41	12.42	12.22	12.29
625	NYSE	KEY	Mon, Jul 22, 2013	12.09	12.38	12.03	12.37
624	NYSE	KEY	Fri, Jul 19, 2013	11.86	12.08	11.84	12.04
623	NYSE	KEY	Thu, Jul 18, 2013	11.51	12.00	11.44	11.83
622	NYSE	KEY	Wed, Jul 17, 2013	11.58	11.72	11.55	11.66
621	NYSE	KEY	Tue, Jul 16, 2013	11.78	11.79	11.42	11.55
620	NYSE	KEY	Mon, Jul 15, 2013	11.84	11.91	11.76	11.76
619	NYSE	KEY	Fri, Jul 12, 2013	11.61	11.80	11.58	11.79
618	NYSE	KEY	Thu, Jul 11, 2013	11.96	11.96	11.51	11.57
617	NYSE	KEY	Wed, Jul 10, 2013	11.87	11.91	11.68	11.79
616	NYSE	KEY	Tue, Jul 9, 2013	11.99	12.01	11.81	11.88
615	NYSE	KEY	Mon, Jul 8, 2013	12.06	12.13	11.89	11.91
614	NYSE	KEY	Fri, Jul 5, 2013	11.53	12.00	11.53	12.00
613	NYSE	KEY	Wed, Jul 3, 2013	11.33	11.46	11.29	11.43
612	NYSE	KEY	Tue, Jul 2, 2013	11.24	11.49	11.21	11.40
611	NYSE	KEY	Mon, Jul 1, 2013	11.07	11.40	11.06	11.24
610	NYSE	KEY	Fri, Jun 28, 2013	11.04	11.09	10.91	11.04
609	NYSE	KEY	Thu, Jun 27, 2013	10.98	11.09	10.91	11.08
608	NYSE	KEY	Wed, Jun 26, 2013	10.97	10.97	10.78	10.88
607	NYSE	KEY	Tue, Jun 25, 2013	10.54	10.75	10.48	10.72
606	NYSE	KEY	Mon, Jun 24, 2013	10.40	10.56	10.32	10.44
605	NYSE	KEY	Fri, Jun 21, 2013	10.49	10.62	10.35	10.54
604	NYSE	KEY	Thu, Jun 20, 2013	10.32	10.65	10.24	10.37
603	NYSE	KEY	Wed, Jun 19, 2013	10.48	10.52	10.38	10.41
602	NYSE	KEY	Tue, Jun 18, 2013	10.39	10.59	10.36	10.50
601	NYSE	KEY	Mon, Jun 17, 2013	10.47	10.50	10.35	10.42
600	NYSE	KEY	Fri, Jun 14, 2013	10.65	10.66	10.31	10.41
599	NYSE	KEY	Thu, Jun 13, 2013	10.48	10.69	10.41	10.68
598	NYSE	KEY	Wed, Jun 12, 2013	10.81	10.84	10.48	10.48
597	NYSE	KEY	Tue, Jun 11, 2013	10.89	10.94	10.74	10.74
596	NYSE	KEY	Mon, Jun 10, 2013	10.87	11.06	10.84	10.99
595	NYSE	KEY	Fri, Jun 7, 2013	10.69	10.89	10.62	10.86
594	NYSE	KEY	Thu, Jun 6, 2013	10.46	10.60	10.40	10.59
593	NYSE	KEY	Wed, Jun 5, 2013	10.64	10.71	10.48	10.48
592	NYSE	KEY	Tue, Jun 4, 2013	10.76	10.89	10.65	10.67
591	NYSE	KEY	Mon, Jun 3, 2013	10.80	10.89	10.62	10.77
590	NYSE	KEY	Fri, May 31, 2013	10.83	10.89	10.75	10.78
589	NYSE	KEY	Thu, May 30, 2013	10.75	10.94	10.74	10.85
588	NYSE	KEY	Wed, May 29, 2013	10.66	10.82	10.57	10.72
587	NYSE	KEY	Tue, May 28, 2013	10.78	10.85	10.66	10.74
586	NYSE	KEY	Fri, May 24, 2013	10.55	10.67	10.53	10.66
585	NYSE	KEY	Thu, May 23, 2013	10.48	10.69	10.44	10.63
584	NYSE	KEY	Wed, May 22, 2013	10.85	11.00	10.65	10.69
583	NYSE	KEY	Tue, May 21, 2013	10.87	10.95	10.82	10.86
582	NYSE	KEY	Mon, May 20, 2013	10.77	10.93	10.76	10.85
581	NYSE	KEY	Fri, May 17, 2013	10.66	10.85	10.63	10.80
580	NYSE	KEY	Thu, May 16, 2013	10.63	10.72	10.56	10.57
579	NYSE	KEY	Wed, May 15, 2013	10.50	10.72	10.42	10.63
578	NYSE	KEY	Tue, May 14, 2013	10.36	10.55	10.35	10.55
577	NYSE	KEY	Mon, May 13, 2013	10.29	10.43	10.27	10.35
576	NYSE	KEY	Fri, May 10, 2013	10.31	10.36	10.24	10.30
575	NYSE	KEY	Thu, May 9, 2013	10.33	10.37	10.25	10.29
574	NYSE	KEY	Wed, May 8, 2013	10.21	10.38	10.16	10.35
573	NYSE	KEY	Tue, May 7, 2013	10.18	10.24	10.10	10.23
572	NYSE	KEY	Mon, May 6, 2013	10.05	10.15	10.01	10.14
571	NYSE	KEY	Fri, May 3, 2013	9.98	10.11	9.98	10.03
570	NYSE	KEY	Thu, May 2, 2013	9.89	9.98	9.84	9.92
569	NYSE	KEY	Wed, May 1, 2013	9.95	10.00	9.87	9.88
568	NYSE	KEY	Tue, Apr 30, 2013	9.84	10.00	9.79	9.97
567	NYSE	KEY	Mon, Apr 29, 2013	9.82	9.99	9.82	9.91
566	NYSE	KEY	Fri, Apr 26, 2013	9.83	9.90	9.72	9.80
565	NYSE	KEY	Thu, Apr 25, 2013	9.76	9.90	9.76	9.83
564	NYSE	KEY	Wed, Apr 24, 2013	9.58	9.75	9.58	9.73
563	NYSE	KEY	Tue, Apr 23, 2013	9.48	9.65	9.48	9.59
562	NYSE	KEY	Mon, Apr 22, 2013	9.39	9.54	9.30	9.44
561	NYSE	KEY	Fri, Apr 19, 2013	9.37	9.45	9.29	9.41
560	NYSE	KEY	Thu, Apr 18, 2013	9.53	9.59	9.29	9.33
559	NYSE	KEY	Wed, Apr 17, 2013	9.58	9.64	9.46	9.53
558	NYSE	KEY	Tue, Apr 16, 2013	9.70	9.70	9.54	9.65
557	NYSE	KEY	Mon, Apr 15, 2013	9.80	9.83	9.55	9.55
556	NYSE	KEY	Fri, Apr 12, 2013	9.95	10.03	9.83	9.84
555	NYSE	KEY	Thu, Apr 11, 2013	10.04	10.26	9.94	10.03
554	NYSE	KEY	Wed, Apr 10, 2013	9.91	10.04	9.87	10.03
553	NYSE	KEY	Tue, Apr 9, 2013	9.82	9.90	9.76	9.85
552	NYSE	KEY	Mon, Apr 8, 2013	9.64	9.81	9.56	9.81
551	NYSE	KEY	Fri, Apr 5, 2013	9.57	9.69	9.44	9.66
550	NYSE	KEY	Thu, Apr 4, 2013	9.59	9.72	9.57	9.71
549	NYSE	KEY	Wed, Apr 3, 2013	9.74	9.75	9.54	9.59
548	NYSE	KEY	Tue, Apr 2, 2013	9.85	9.85	9.71	9.75
547	NYSE	KEY	Mon, Apr 1, 2013	9.92	9.94	9.75	9.82
546	NYSE	KEY	Thu, Mar 28, 2013	10.01	10.10	9.88	9.96
545	NYSE	KEY	Wed, Mar 27, 2013	10.02	10.04	9.94	10.04
544	NYSE	KEY	Tue, Mar 26, 2013	10.01	10.10	9.95	10.09
543	NYSE	KEY	Mon, Mar 25, 2013	10.10	10.11	9.95	9.97
542	NYSE	KEY	Fri, Mar 22, 2013	10.06	10.07	10.00	10.05
541	NYSE	KEY	Thu, Mar 21, 2013	10.11	10.14	10.00	10.02
540	NYSE	KEY	Wed, Mar 20, 2013	10.14	10.19	10.11	10.15
539	NYSE	KEY	Tue, Mar 19, 2013	10.15	10.16	9.97	10.07
538	NYSE	KEY	Mon, Mar 18, 2013	9.96	10.15	9.94	10.11
537	NYSE	KEY	Fri, Mar 15, 2013	9.99	10.14	9.92	10.11
536	NYSE	KEY	Thu, Mar 14, 2013	10.04	10.05	9.89	10.00
535	NYSE	KEY	Wed, Mar 13, 2013	9.86	10.02	9.84	10.00
534	NYSE	KEY	Tue, Mar 12, 2013	9.91	9.91	9.79	9.86
533	NYSE	KEY	Mon, Mar 11, 2013	9.88	9.95	9.83	9.91
532	NYSE	KEY	Fri, Mar 8, 2013	10.03	10.03	9.80	9.86
531	NYSE	KEY	Thu, Mar 7, 2013	9.79	9.95	9.76	9.92
530	NYSE	KEY	Wed, Mar 6, 2013	9.58	9.75	9.56	9.66
529	NYSE	KEY	Tue, Mar 5, 2013	9.53	9.63	9.49	9.52
528	NYSE	KEY	Mon, Mar 4, 2013	9.32	9.50	9.30	9.49
527	NYSE	KEY	Fri, Mar 1, 2013	9.26	9.40	9.20	9.33
526	NYSE	KEY	Thu, Feb 28, 2013	9.39	9.48	9.30	9.39
525	NYSE	KEY	Wed, Feb 27, 2013	9.24	9.39	9.23	9.38
524	NYSE	KEY	Tue, Feb 26, 2013	9.31	9.33	9.14	9.24
523	NYSE	KEY	Mon, Feb 25, 2013	9.55	9.60	9.22	9.24
522	NYSE	KEY	Fri, Feb 22, 2013	9.40	9.52	9.39	9.51
521	NYSE	KEY	Thu, Feb 21, 2013	9.35	9.41	9.26	9.34
520	NYSE	KEY	Wed, Feb 20, 2013	9.54	9.56	9.34	9.35
519	NYSE	KEY	Tue, Feb 19, 2013	9.50	9.64	9.47	9.58
518	NYSE	KEY	Fri, Feb 15, 2013	9.53	9.56	9.39	9.48
517	NYSE	KEY	Thu, Feb 14, 2013	9.45	9.53	9.44	9.48
516	NYSE	KEY	Wed, Feb 13, 2013	9.55	9.55	9.45	9.45
515	NYSE	KEY	Tue, Feb 12, 2013	9.52	9.55	9.45	9.53
514	NYSE	KEY	Mon, Feb 11, 2013	9.51	9.56	9.46	9.48
513	NYSE	KEY	Fri, Feb 8, 2013	9.50	9.60	9.48	9.57
512	NYSE	KEY	Thu, Feb 7, 2013	9.53	9.56	9.44	9.50
511	NYSE	KEY	Wed, Feb 6, 2013	9.40	9.55	9.38	9.53
510	NYSE	KEY	Tue, Feb 5, 2013	9.41	9.55	9.38	9.49
509	NYSE	KEY	Mon, Feb 4, 2013	9.38	9.43	9.32	9.37
508	NYSE	KEY	Fri, Feb 1, 2013	9.47	9.57	9.38	9.47
507	NYSE	KEY	Thu, Jan 31, 2013	9.27	9.41	9.25	9.40
506	NYSE	KEY	Wed, Jan 30, 2013	9.27	9.43	9.23	9.38
505	NYSE	KEY	Tue, Jan 29, 2013	9.16	9.28	9.16	9.26
504	NYSE	KEY	Mon, Jan 28, 2013	9.27	9.27	9.16	9.20
503	NYSE	KEY	Fri, Jan 25, 2013	9.26	9.30	9.14	9.29
502	NYSE	KEY	Thu, Jan 24, 2013	9.04	9.33	8.99	9.24
501	NYSE	KEY	Wed, Jan 23, 2013	9.44	9.50	9.21	9.30
500	NYSE	KEY	Tue, Jan 22, 2013	9.28	9.37	9.23	9.36
499	NYSE	KEY	Fri, Jan 18, 2013	9.39	9.40	9.23	9.28
498	NYSE	KEY	Thu, Jan 17, 2013	9.15	9.36	9.13	9.34
497	NYSE	KEY	Wed, Jan 16, 2013	8.98	9.15	8.95	9.15
496	NYSE	KEY	Tue, Jan 15, 2013	8.85	8.99	8.82	8.97
495	NYSE	KEY	Mon, Jan 14, 2013	8.94	8.95	8.82	8.87
494	NYSE	KEY	Fri, Jan 11, 2013	8.92	8.94	8.78	8.84
493	NYSE	KEY	Thu, Jan 10, 2013	8.94	8.98	8.87	8.94
492	NYSE	KEY	Wed, Jan 9, 2013	9.03	9.10	8.85	8.90
491	NYSE	KEY	Tue, Jan 8, 2013	9.00	9.00	8.90	8.96
490	NYSE	KEY	Mon, Jan 7, 2013	8.91	8.99	8.86	8.97
489	NYSE	KEY	Fri, Jan 4, 2013	8.69	8.97	8.63	8.95
488	NYSE	KEY	Thu, Jan 3, 2013	8.75	8.86	8.72	8.84
487	NYSE	KEY	Wed, Jan 2, 2013	8.62	8.79	8.57	8.78
486	NYSE	KEY	Mon, Dec 31, 2012	8.29	8.44	8.29	8.42
485	NYSE	KEY	Fri, Dec 28, 2012	8.34	8.43	8.32	8.35
484	NYSE	KEY	Thu, Dec 27, 2012	8.47	8.51	8.27	8.42
483	NYSE	KEY	Wed, Dec 26, 2012	8.45	8.52	8.41	8.45
482	NYSE	KEY	Mon, Dec 24, 2012	8.48	8.48	8.39	8.44
481	NYSE	KEY	Fri, Dec 21, 2012	8.44	8.50	8.37	8.44
480	NYSE	KEY	Thu, Dec 20, 2012	8.45	8.56	8.45	8.56
479	NYSE	KEY	Wed, Dec 19, 2012	8.56	8.57	8.45	8.45
478	NYSE	KEY	Tue, Dec 18, 2012	8.49	8.55	8.41	8.53
477	NYSE	KEY	Mon, Dec 17, 2012	8.18	8.40	8.16	8.39
476	NYSE	KEY	Fri, Dec 14, 2012	8.15	8.18	8.11	8.14
475	NYSE	KEY	Thu, Dec 13, 2012	8.21	8.23	8.10	8.14
474	NYSE	KEY	Wed, Dec 12, 2012	8.26	8.38	8.15	8.20
473	NYSE	KEY	Tue, Dec 11, 2012	8.19	8.26	8.18	8.23
472	NYSE	KEY	Mon, Dec 10, 2012	8.06	8.19	8.03	8.15
471	NYSE	KEY	Fri, Dec 7, 2012	7.95	8.12	7.93	8.11
470	NYSE	KEY	Thu, Dec 6, 2012	7.90	7.96	7.86	7.93
469	NYSE	KEY	Wed, Dec 5, 2012	7.94	7.98	7.82	7.92
468	NYSE	KEY	Tue, Dec 4, 2012	8.00	8.04	7.81	7.90
467	NYSE	KEY	Mon, Dec 3, 2012	8.15	8.16	7.98	7.99
466	NYSE	KEY	Fri, Nov 30, 2012	8.14	8.16	8.03	8.08
465	NYSE	KEY	Thu, Nov 29, 2012	8.23	8.28	8.08	8.12
464	NYSE	KEY	Wed, Nov 28, 2012	8.19	8.22	8.05	8.18
463	NYSE	KEY	Tue, Nov 27, 2012	8.43	8.46	8.23	8.23
462	NYSE	KEY	Mon, Nov 26, 2012	8.39	8.48	8.30	8.48
461	NYSE	KEY	Fri, Nov 23, 2012	8.33	8.45	8.30	8.45
460	NYSE	KEY	Wed, Nov 21, 2012	8.37	8.38	8.28	8.34
459	NYSE	KEY	Tue, Nov 20, 2012	8.20	8.36	8.14	8.36
458	NYSE	KEY	Mon, Nov 19, 2012	8.18	8.27	8.15	8.17
457	NYSE	KEY	Fri, Nov 16, 2012	8.04	8.12	7.96	8.03
456	NYSE	KEY	Thu, Nov 15, 2012	8.00	8.13	7.97	8.01
455	NYSE	KEY	Wed, Nov 14, 2012	8.20	8.26	8.01	8.04
454	NYSE	KEY	Tue, Nov 13, 2012	8.24	8.38	8.16	8.17
453	NYSE	KEY	Mon, Nov 12, 2012	8.31	8.36	8.27	8.29
452	NYSE	KEY	Fri, Nov 9, 2012	8.23	8.41	8.21	8.29
451	NYSE	KEY	Thu, Nov 8, 2012	8.30	8.44	8.25	8.25
450	NYSE	KEY	Wed, Nov 7, 2012	8.45	8.50	8.25	8.29
449	NYSE	KEY	Tue, Nov 6, 2012	8.49	8.64	8.45	8.59
448	NYSE	KEY	Mon, Nov 5, 2012	8.33	8.47	8.24	8.46
447	NYSE	KEY	Fri, Nov 2, 2012	8.56	8.57	8.35	8.37
446	NYSE	KEY	Thu, Nov 1, 2012	8.42	8.51	8.37	8.50
445	NYSE	KEY	Wed, Oct 31, 2012	8.42	8.51	8.35	8.42
444	NYSE	KEY	Fri, Oct 26, 2012	8.51	8.54	8.35	8.39
443	NYSE	KEY	Thu, Oct 25, 2012	8.48	8.55	8.38	8.53
442	NYSE	KEY	Wed, Oct 24, 2012	8.50	8.56	8.40	8.41
441	NYSE	KEY	Tue, Oct 23, 2012	8.49	8.57	8.42	8.43
440	NYSE	KEY	Mon, Oct 22, 2012	8.66	8.75	8.44	8.60
439	NYSE	KEY	Fri, Oct 19, 2012	8.76	8.80	8.67	8.74
438	NYSE	KEY	Thu, Oct 18, 2012	8.85	8.97	8.71	8.78
437	NYSE	KEY	Wed, Oct 17, 2012	8.29	8.45	8.26	8.41
436	NYSE	KEY	Tue, Oct 16, 2012	8.37	8.40	8.18	8.26
435	NYSE	KEY	Mon, Oct 15, 2012	8.41	8.42	8.27	8.35
434	NYSE	KEY	Fri, Oct 12, 2012	8.58	8.58	8.25	8.33
433	NYSE	KEY	Thu, Oct 11, 2012	8.68	8.70	8.61	8.63
432	NYSE	KEY	Wed, Oct 10, 2012	8.64	8.68	8.52	8.59
431	NYSE	KEY	Tue, Oct 9, 2012	8.76	8.77	8.61	8.61
430	NYSE	KEY	Mon, Oct 8, 2012	8.79	8.85	8.68	8.75
429	NYSE	KEY	Fri, Oct 5, 2012	8.98	9.01	8.85	8.88
428	NYSE	KEY	Thu, Oct 4, 2012	8.78	8.91	8.77	8.91
427	NYSE	KEY	Wed, Oct 3, 2012	8.73	8.80	8.68	8.75
426	NYSE	KEY	Tue, Oct 2, 2012	8.77	8.80	8.65	8.69
425	NYSE	KEY	Mon, Oct 1, 2012	8.78	8.88	8.70	8.71
424	NYSE	KEY	Fri, Sep 28, 2012	8.78	8.82	8.72	8.74
423	NYSE	KEY	Thu, Sep 27, 2012	8.77	8.89	8.72	8.81
422	NYSE	KEY	Wed, Sep 26, 2012	8.80	8.83	8.70	8.70
421	NYSE	KEY	Tue, Sep 25, 2012	8.96	8.99	8.77	8.77
420	NYSE	KEY	Mon, Sep 24, 2012	8.90	9.00	8.85	8.92
419	NYSE	KEY	Fri, Sep 21, 2012	9.10	9.12	8.91	8.91
418	NYSE	KEY	Thu, Sep 20, 2012	8.99	9.00	8.86	8.98
417	NYSE	KEY	Wed, Sep 19, 2012	8.94	9.09	8.89	9.04
416	NYSE	KEY	Tue, Sep 18, 2012	8.90	8.92	8.85	8.89
415	NYSE	KEY	Mon, Sep 17, 2012	9.05	9.06	8.90	8.91
414	NYSE	KEY	Fri, Sep 14, 2012	8.87	9.08	8.87	9.04
413	NYSE	KEY	Thu, Sep 13, 2012	8.69	8.87	8.60	8.83
412	NYSE	KEY	Wed, Sep 12, 2012	8.68	8.74	8.63	8.69
411	NYSE	KEY	Tue, Sep 11, 2012	8.63	8.69	8.58	8.65
410	NYSE	KEY	Mon, Sep 10, 2012	8.57	8.72	8.55	8.63
409	NYSE	KEY	Fri, Sep 7, 2012	8.57	8.73	8.54	8.61
408	NYSE	KEY	Thu, Sep 6, 2012	8.39	8.56	8.37	8.51
407	NYSE	KEY	Wed, Sep 5, 2012	8.38	8.40	8.30	8.31
406	NYSE	KEY	Tue, Sep 4, 2012	8.40	8.45	8.33	8.40
405	NYSE	KEY	Fri, Aug 31, 2012	8.44	8.45	8.35	8.43
404	NYSE	KEY	Thu, Aug 30, 2012	8.31	8.43	8.28	8.40
403	NYSE	KEY	Wed, Aug 29, 2012	8.31	8.39	8.30	8.36
402	NYSE	KEY	Tue, Aug 28, 2012	8.29	8.35	8.27	8.31
401	NYSE	KEY	Mon, Aug 27, 2012	8.40	8.40	8.28	8.31
400	NYSE	KEY	Fri, Aug 24, 2012	8.28	8.38	8.24	8.35
399	NYSE	KEY	Thu, Aug 23, 2012	8.33	8.40	8.30	8.34
398	NYSE	KEY	Wed, Aug 22, 2012	8.32	8.42	8.30	8.34
397	NYSE	KEY	Tue, Aug 21, 2012	8.36	8.45	8.32	8.33
396	NYSE	KEY	Mon, Aug 20, 2012	8.32	8.39	8.30	8.35
395	NYSE	KEY	Fri, Aug 17, 2012	8.38	8.40	8.34	8.36
394	NYSE	KEY	Thu, Aug 16, 2012	8.23	8.37	8.23	8.33
393	NYSE	KEY	Wed, Aug 15, 2012	8.23	8.28	8.16	8.23
392	NYSE	KEY	Tue, Aug 14, 2012	8.35	8.38	8.19	8.22
391	NYSE	KEY	Mon, Aug 13, 2012	8.31	8.34	8.23	8.25
390	NYSE	KEY	Fri, Aug 10, 2012	8.26	8.34	8.25	8.34
389	NYSE	KEY	Thu, Aug 9, 2012	8.29	8.35	8.27	8.33
388	NYSE	KEY	Wed, Aug 8, 2012	8.20	8.36	8.19	8.34
387	NYSE	KEY	Tue, Aug 7, 2012	8.26	8.33	8.23	8.25
386	NYSE	KEY	Mon, Aug 6, 2012	8.25	8.30	8.22	8.23
385	NYSE	KEY	Fri, Aug 3, 2012	8.05	8.26	8.03	8.24
384	NYSE	KEY	Thu, Aug 2, 2012	7.94	8.00	7.82	7.93
383	NYSE	KEY	Wed, Aug 1, 2012	8.03	8.09	7.96	7.97
382	NYSE	KEY	Tue, Jul 31, 2012	8.09	8.10	7.97	7.98
381	NYSE	KEY	Mon, Jul 30, 2012	8.15	8.18	8.05	8.06
380	NYSE	KEY	Fri, Jul 27, 2012	8.14	8.23	8.05	8.18
379	NYSE	KEY	Thu, Jul 26, 2012	8.04	8.09	7.93	8.06
378	NYSE	KEY	Wed, Jul 25, 2012	7.90	7.96	7.85	7.89
377	NYSE	KEY	Tue, Jul 24, 2012	7.77	7.86	7.71	7.85
376	NYSE	KEY	Mon, Jul 23, 2012	7.73	7.83	7.71	7.77
375	NYSE	KEY	Fri, Jul 20, 2012	7.91	8.03	7.84	7.89
374	NYSE	KEY	Thu, Jul 19, 2012	7.90	8.07	7.80	7.91
373	NYSE	KEY	Wed, Jul 18, 2012	7.91	7.95	7.77	7.83
372	NYSE	KEY	Tue, Jul 17, 2012	7.95	7.98	7.85	7.96
371	NYSE	KEY	Mon, Jul 16, 2012	7.83	7.96	7.80	7.85
370	NYSE	KEY	Fri, Jul 13, 2012	7.61	7.87	7.59	7.85
369	NYSE	KEY	Thu, Jul 12, 2012	7.59	7.63	7.46	7.58
368	NYSE	KEY	Wed, Jul 11, 2012	7.53	7.68	7.49	7.65
367	NYSE	KEY	Tue, Jul 10, 2012	7.70	7.75	7.50	7.56
366	NYSE	KEY	Mon, Jul 9, 2012	7.67	7.71	7.61	7.64
365	NYSE	KEY	Fri, Jul 6, 2012	7.61	7.75	7.55	7.70
364	NYSE	KEY	Thu, Jul 5, 2012	7.75	7.80	7.65	7.69
363	NYSE	KEY	Tue, Jul 3, 2012	7.72	7.84	7.70	7.80
362	NYSE	KEY	Mon, Jul 2, 2012	7.80	7.80	7.60	7.72
361	NYSE	KEY	Fri, Jun 29, 2012	7.90	7.92	7.65	7.74
360	NYSE	KEY	Thu, Jun 28, 2012	7.56	7.57	7.38	7.54
359	NYSE	KEY	Wed, Jun 27, 2012	7.60	7.62	7.49	7.62
358	NYSE	KEY	Tue, Jun 26, 2012	7.44	7.62	7.40	7.57
357	NYSE	KEY	Mon, Jun 25, 2012	7.47	7.51	7.38	7.46
356	NYSE	KEY	Fri, Jun 22, 2012	7.50	7.62	7.47	7.62
355	NYSE	KEY	Thu, Jun 21, 2012	7.69	7.71	7.41	7.47
354	NYSE	KEY	Wed, Jun 20, 2012	7.64	7.69	7.49	7.64
353	NYSE	KEY	Tue, Jun 19, 2012	7.46	7.70	7.42	7.62
352	NYSE	KEY	Mon, Jun 18, 2012	7.45	7.53	7.35	7.40
351	NYSE	KEY	Fri, Jun 15, 2012	7.31	7.43	7.24	7.43
350	NYSE	KEY	Thu, Jun 14, 2012	7.15	7.30	7.14	7.28
349	NYSE	KEY	Wed, Jun 13, 2012	7.14	7.26	7.10	7.15
348	NYSE	KEY	Tue, Jun 12, 2012	7.08	7.18	7.00	7.17
347	NYSE	KEY	Mon, Jun 11, 2012	7.36	7.39	7.03	7.06
346	NYSE	KEY	Fri, Jun 8, 2012	7.13	7.29	7.06	7.28
345	NYSE	KEY	Thu, Jun 7, 2012	7.25	7.31	7.13	7.15
344	NYSE	KEY	Wed, Jun 6, 2012	6.98	7.16	6.93	7.13
343	NYSE	KEY	Tue, Jun 5, 2012	6.86	7.02	6.83	6.90
342	NYSE	KEY	Mon, Jun 4, 2012	7.15	7.16	6.80	6.89
341	NYSE	KEY	Fri, Jun 1, 2012	7.34	7.35	7.06	7.14
340	NYSE	KEY	Thu, May 31, 2012	7.41	7.58	7.36	7.50
339	NYSE	KEY	Wed, May 30, 2012	7.55	7.56	7.40	7.43
338	NYSE	KEY	Tue, May 29, 2012	7.64	7.65	7.53	7.61
337	NYSE	KEY	Fri, May 25, 2012	7.56	7.61	7.46	7.50
336	NYSE	KEY	Thu, May 24, 2012	7.59	7.62	7.45	7.54
335	NYSE	KEY	Wed, May 23, 2012	7.46	7.61	7.41	7.58
334	NYSE	KEY	Tue, May 22, 2012	7.46	7.63	7.45	7.51
333	NYSE	KEY	Mon, May 21, 2012	7.42	7.54	7.38	7.45
332	NYSE	KEY	Fri, May 18, 2012	7.49	7.52	7.36	7.41
331	NYSE	KEY	Thu, May 17, 2012	7.51	7.59	7.38	7.40
330	NYSE	KEY	Wed, May 16, 2012	7.63	7.72	7.51	7.51
329	NYSE	KEY	Tue, May 15, 2012	7.66	7.75	7.56	7.60
328	NYSE	KEY	Mon, May 14, 2012	7.76	7.83	7.64	7.67
327	NYSE	KEY	Fri, May 11, 2012	7.80	7.95	7.71	7.89
326	NYSE	KEY	Thu, May 10, 2012	7.97	8.09	7.87	7.89
325	NYSE	KEY	Wed, May 9, 2012	7.80	7.91	7.74	7.87
324	NYSE	KEY	Tue, May 8, 2012	7.85	7.96	7.80	7.91
323	NYSE	KEY	Mon, May 7, 2012	7.77	7.97	7.77	7.92
322	NYSE	KEY	Fri, May 4, 2012	7.98	7.99	7.77	7.82
321	NYSE	KEY	Thu, May 3, 2012	8.04	8.09	7.96	7.99
320	NYSE	KEY	Wed, May 2, 2012	8.11	8.11	8.01	8.02
319	NYSE	KEY	Tue, May 1, 2012	8.02	8.25	8.02	8.16
318	NYSE	KEY	Mon, Apr 30, 2012	8.05	8.10	7.96	8.04
317	NYSE	KEY	Fri, Apr 27, 2012	8.17	8.20	8.05	8.11
316	NYSE	KEY	Thu, Apr 26, 2012	8.06	8.17	8.00	8.16
315	NYSE	KEY	Wed, Apr 25, 2012	8.14	8.19	7.99	8.09
314	NYSE	KEY	Tue, Apr 24, 2012	7.90	8.08	7.89	8.03
313	NYSE	KEY	Mon, Apr 23, 2012	7.75	7.97	7.72	7.88
312	NYSE	KEY	Fri, Apr 20, 2012	8.00	8.01	7.76	7.87
311	NYSE	KEY	Thu, Apr 19, 2012	8.04	8.12	7.82	7.91
310	NYSE	KEY	Wed, Apr 18, 2012	8.11	8.22	7.96	7.99
309	NYSE	KEY	Tue, Apr 17, 2012	8.15	8.23	8.09	8.16
308	NYSE	KEY	Mon, Apr 16, 2012	8.03	8.17	7.96	8.04
307	NYSE	KEY	Fri, Apr 13, 2012	8.33	8.33	7.97	7.97
306	NYSE	KEY	Thu, Apr 12, 2012	8.29	8.44	8.22	8.35
305	NYSE	KEY	Wed, Apr 11, 2012	8.12	8.29	8.07	8.29
304	NYSE	KEY	Tue, Apr 10, 2012	8.12	8.18	8.00	8.02
303	NYSE	KEY	Mon, Apr 9, 2012	8.13	8.17	8.05	8.15
302	NYSE	KEY	Thu, Apr 5, 2012	8.32	8.42	8.24	8.27
301	NYSE	KEY	Wed, Apr 4, 2012	8.28	8.35	8.18	8.28
300	NYSE	KEY	Tue, Apr 3, 2012	8.46	8.49	8.25	8.38
299	NYSE	KEY	Mon, Apr 2, 2012	8.39	8.54	8.29	8.48
298	NYSE	KEY	Fri, Mar 30, 2012	8.53	8.53	8.31	8.50
297	NYSE	KEY	Thu, Mar 29, 2012	8.40	8.49	8.34	8.48
296	NYSE	KEY	Wed, Mar 28, 2012	8.36	8.49	8.32	8.48
295	NYSE	KEY	Tue, Mar 27, 2012	8.47	8.48	8.33	8.36
294	NYSE	KEY	Mon, Mar 26, 2012	8.44	8.50	8.37	8.46
293	NYSE	KEY	Fri, Mar 23, 2012	8.32	8.38	8.21	8.36
292	NYSE	KEY	Thu, Mar 22, 2012	8.46	8.49	8.26	8.35
291	NYSE	KEY	Wed, Mar 21, 2012	8.69	8.71	8.53	8.57
290	NYSE	KEY	Tue, Mar 20, 2012	8.59	8.72	8.51	8.69
289	NYSE	KEY	Mon, Mar 19, 2012	8.62	8.82	8.55	8.66
288	NYSE	KEY	Fri, Mar 16, 2012	8.59	8.68	8.40	8.54
287	NYSE	KEY	Thu, Mar 15, 2012	8.55	8.64	8.45	8.54
286	NYSE	KEY	Wed, Mar 14, 2012	8.32	8.55	8.26	8.49
285	NYSE	KEY	Tue, Mar 13, 2012	7.98	8.36	7.93	8.26
284	NYSE	KEY	Mon, Mar 12, 2012	8.02	8.03	7.83	7.88
283	NYSE	KEY	Fri, Mar 9, 2012	7.94	8.11	7.91	8.02
282	NYSE	KEY	Thu, Mar 8, 2012	7.87	7.95	7.74	7.94
281	NYSE	KEY	Wed, Mar 7, 2012	7.70	7.86	7.67	7.79
280	NYSE	KEY	Tue, Mar 6, 2012	7.70	7.74	7.60	7.62
279	NYSE	KEY	Mon, Mar 5, 2012	7.95	8.00	7.77	7.81
278	NYSE	KEY	Fri, Mar 2, 2012	8.08	8.13	7.94	7.98
277	NYSE	KEY	Thu, Mar 1, 2012	8.15	8.24	8.06	8.09
276	NYSE	KEY	Wed, Feb 29, 2012	8.28	8.30	8.02	8.10
275	NYSE	KEY	Tue, Feb 28, 2012	8.16	8.28	8.09	8.27
274	NYSE	KEY	Mon, Feb 27, 2012	8.02	8.20	7.97	8.13
273	NYSE	KEY	Fri, Feb 24, 2012	8.06	8.16	8.00	8.06
272	NYSE	KEY	Thu, Feb 23, 2012	7.87	8.06	7.80	8.06
271	NYSE	KEY	Wed, Feb 22, 2012	8.06	8.07	7.87	7.89
270	NYSE	KEY	Tue, Feb 21, 2012	8.16	8.17	8.01	8.07
269	NYSE	KEY	Fri, Feb 17, 2012	8.03	8.13	8.00	8.12
268	NYSE	KEY	Thu, Feb 16, 2012	7.87	8.01	7.83	7.99
267	NYSE	KEY	Wed, Feb 15, 2012	7.97	8.03	7.86	7.88
266	NYSE	KEY	Tue, Feb 14, 2012	8.06	8.09	7.90	7.96
265	NYSE	KEY	Mon, Feb 13, 2012	8.05	8.10	8.01	8.09
264	NYSE	KEY	Fri, Feb 10, 2012	7.99	8.00	7.90	7.94
263	NYSE	KEY	Thu, Feb 9, 2012	8.20	8.20	8.05	8.09
262	NYSE	KEY	Wed, Feb 8, 2012	8.12	8.20	8.03	8.17
261	NYSE	KEY	Tue, Feb 7, 2012	8.10	8.14	8.07	8.07
260	NYSE	KEY	Mon, Feb 6, 2012	8.21	8.24	8.12	8.13
259	NYSE	KEY	Fri, Feb 3, 2012	8.04	8.25	8.03	8.24
258	NYSE	KEY	Thu, Feb 2, 2012	7.87	7.98	7.81	7.94
257	NYSE	KEY	Wed, Feb 1, 2012	7.94	7.96	7.78	7.85
256	NYSE	KEY	Tue, Jan 31, 2012	7.88	7.92	7.74	7.77
255	NYSE	KEY	Mon, Jan 30, 2012	7.92	7.94	7.77	7.85
254	NYSE	KEY	Fri, Jan 27, 2012	7.82	8.05	7.79	8.01
253	NYSE	KEY	Thu, Jan 26, 2012	8.25	8.27	7.78	7.88
252	NYSE	KEY	Wed, Jan 25, 2012	8.00	8.27	7.98	8.24
251	NYSE	KEY	Tue, Jan 24, 2012	8.06	8.27	7.99	8.13
250	NYSE	KEY	Mon, Jan 23, 2012	8.32	8.36	8.04	8.11
249	NYSE	KEY	Fri, Jan 20, 2012	8.24	8.30	8.07	8.30
248	NYSE	KEY	Thu, Jan 19, 2012	8.35	8.36	8.19	8.30
247	NYSE	KEY	Wed, Jan 18, 2012	8.19	8.37	8.12	8.31
246	NYSE	KEY	Tue, Jan 17, 2012	8.38	8.44	8.16	8.21
245	NYSE	KEY	Fri, Jan 13, 2012	8.12	8.34	7.98	8.32
244	NYSE	KEY	Thu, Jan 12, 2012	8.23	8.28	8.06	8.22
243	NYSE	KEY	Wed, Jan 11, 2012	8.08	8.23	7.97	8.20
242	NYSE	KEY	Tue, Jan 10, 2012	8.11	8.15	7.97	8.14
241	NYSE	KEY	Mon, Jan 9, 2012	8.03	8.04	7.91	7.99
240	NYSE	KEY	Fri, Jan 6, 2012	7.99	8.04	7.83	7.98
239	NYSE	KEY	Thu, Jan 5, 2012	7.77	8.08	7.68	8.00
238	NYSE	KEY	Wed, Jan 4, 2012	7.74	7.89	7.67	7.81
237	NYSE	KEY	Tue, Jan 3, 2012	7.84	8.02	7.75	7.77
236	NYSE	KEY	Fri, Dec 30, 2011	7.78	7.78	7.67	7.69
235	NYSE	KEY	Thu, Dec 29, 2011	7.64	7.79	7.61	7.77
234	NYSE	KEY	Wed, Dec 28, 2011	7.73	7.74	7.59	7.63
233	NYSE	KEY	Tue, Dec 27, 2011	7.79	7.79	7.67	7.73
232	NYSE	KEY	Fri, Dec 23, 2011	7.80	7.89	7.65	7.78
231	NYSE	KEY	Thu, Dec 22, 2011	7.58	7.78	7.56	7.73
230	NYSE	KEY	Wed, Dec 21, 2011	7.38	7.54	7.31	7.54
229	NYSE	KEY	Tue, Dec 20, 2011	7.25	7.44	7.21	7.37
228	NYSE	KEY	Mon, Dec 19, 2011	7.17	7.21	7.03	7.14
227	NYSE	KEY	Fri, Dec 16, 2011	7.17	7.30	7.14	7.18
226	NYSE	KEY	Thu, Dec 15, 2011	7.21	7.26	7.11	7.12
225	NYSE	KEY	Wed, Dec 14, 2011	7.07	7.22	7.00	7.11
224	NYSE	KEY	Tue, Dec 13, 2011	7.30	7.35	7.05	7.14
223	NYSE	KEY	Mon, Dec 12, 2011	7.28	7.31	7.10	7.22
222	NYSE	KEY	Fri, Dec 9, 2011	7.27	7.42	7.22	7.38
221	NYSE	KEY	Thu, Dec 8, 2011	7.35	7.35	7.16	7.19
220	NYSE	KEY	Wed, Dec 7, 2011	7.27	7.46	7.20	7.41
219	NYSE	KEY	Tue, Dec 6, 2011	7.35	7.39	7.21	7.33
218	NYSE	KEY	Mon, Dec 5, 2011	7.32	7.49	7.28	7.41
217	NYSE	KEY	Fri, Dec 2, 2011	7.30	7.41	7.16	7.20
216	NYSE	KEY	Thu, Dec 1, 2011	7.21	7.31	7.10	7.22
215	NYSE	KEY	Wed, Nov 30, 2011	7.19	7.32	7.08	7.29
214	NYSE	KEY	Tue, Nov 29, 2011	6.85	7.05	6.77	6.96
213	NYSE	KEY	Mon, Nov 28, 2011	6.92	6.97	6.70	6.82
212	NYSE	KEY	Fri, Nov 25, 2011	6.62	6.85	6.60	6.67
211	NYSE	KEY	Wed, Nov 23, 2011	6.68	6.86	6.64	6.67
210	NYSE	KEY	Tue, Nov 22, 2011	6.82	6.88	6.67	6.77
209	NYSE	KEY	Mon, Nov 21, 2011	6.97	7.07	6.85	6.85
208	NYSE	KEY	Fri, Nov 18, 2011	7.22	7.24	7.07	7.08
207	NYSE	KEY	Thu, Nov 17, 2011	7.22	7.45	7.10	7.14
206	NYSE	KEY	Wed, Nov 16, 2011	7.27	7.51	7.22	7.24
205	NYSE	KEY	Tue, Nov 15, 2011	7.17	7.40	7.15	7.30
204	NYSE	KEY	Mon, Nov 14, 2011	7.39	7.41	7.16	7.22
203	NYSE	KEY	Fri, Nov 11, 2011	7.37	7.52	7.35	7.47
202	NYSE	KEY	Thu, Nov 10, 2011	7.22	7.32	7.10	7.25
201	NYSE	KEY	Wed, Nov 9, 2011	7.30	7.35	7.07	7.09
200	NYSE	KEY	Tue, Nov 8, 2011	7.44	7.57	7.35	7.54
199	NYSE	KEY	Mon, Nov 7, 2011	7.30	7.53	7.28	7.39
198	NYSE	KEY	Fri, Nov 4, 2011	7.27	7.36	7.09	7.33
197	NYSE	KEY	Thu, Nov 3, 2011	7.25	7.44	7.03	7.36
196	NYSE	KEY	Wed, Nov 2, 2011	7.02	7.19	6.95	7.15
195	NYSE	KEY	Tue, Nov 1, 2011	6.77	7.12	6.63	6.83
194	NYSE	KEY	Mon, Oct 31, 2011	7.15	7.36	7.06	7.06
193	NYSE	KEY	Fri, Oct 28, 2011	7.53	7.53	7.19	7.33
192	NYSE	KEY	Thu, Oct 27, 2011	7.63	7.74	7.24	7.48
191	NYSE	KEY	Wed, Oct 26, 2011	7.13	7.31	7.00	7.28
190	NYSE	KEY	Tue, Oct 25, 2011	7.04	7.15	6.91	6.94
189	NYSE	KEY	Mon, Oct 24, 2011	7.07	7.23	6.98	7.17
188	NYSE	KEY	Fri, Oct 21, 2011	6.92	7.05	6.87	6.95
187	NYSE	KEY	Thu, Oct 20, 2011	6.43	6.89	6.34	6.81
186	NYSE	KEY	Wed, Oct 19, 2011	6.65	6.76	6.31	6.37
185	NYSE	KEY	Tue, Oct 18, 2011	6.29	6.75	6.24	6.64
184	NYSE	KEY	Mon, Oct 17, 2011	6.42	6.52	6.21	6.23
183	NYSE	KEY	Fri, Oct 14, 2011	6.65	6.70	6.30	6.51
182	NYSE	KEY	Thu, Oct 13, 2011	6.64	6.69	6.37	6.56
181	NYSE	KEY	Wed, Oct 12, 2011	6.66	6.97	6.63	6.76
180	NYSE	KEY	Tue, Oct 11, 2011	6.43	6.66	6.30	6.60
179	NYSE	KEY	Mon, Oct 10, 2011	6.32	6.47	6.27	6.47
178	NYSE	KEY	Fri, Oct 7, 2011	6.57	6.59	6.11	6.16
177	NYSE	KEY	Thu, Oct 6, 2011	6.12	6.56	6.04	6.55
176	NYSE	KEY	Wed, Oct 5, 2011	5.93	6.18	5.89	6.09
175	NYSE	KEY	Tue, Oct 4, 2011	5.60	6.03	5.59	6.00
174	NYSE	KEY	Mon, Oct 3, 2011	5.73	6.00	5.72	5.72
173	NYSE	KEY	Fri, Sep 30, 2011	6.14	6.22	5.92	5.93
172	NYSE	KEY	Thu, Sep 29, 2011	5.97	6.23	5.87	6.23
171	NYSE	KEY	Wed, Sep 28, 2011	6.03	6.07	5.79	5.79
170	NYSE	KEY	Tue, Sep 27, 2011	6.32	6.36	5.97	6.02
169	NYSE	KEY	Mon, Sep 26, 2011	5.83	6.08	5.78	6.07
168	NYSE	KEY	Fri, Sep 23, 2011	5.74	5.89	5.63	5.71
167	NYSE	KEY	Thu, Sep 22, 2011	5.72	5.86	5.63	5.79
166	NYSE	KEY	Wed, Sep 21, 2011	6.32	6.38	5.91	5.93
165	NYSE	KEY	Tue, Sep 20, 2011	6.36	6.47	6.29	6.34
164	NYSE	KEY	Mon, Sep 19, 2011	6.37	6.40	6.23	6.32
163	NYSE	KEY	Fri, Sep 16, 2011	6.55	6.59	6.40	6.53
162	NYSE	KEY	Thu, Sep 15, 2011	6.55	6.60	6.45	6.54
161	NYSE	KEY	Wed, Sep 14, 2011	6.40	6.53	6.25	6.47
160	NYSE	KEY	Tue, Sep 13, 2011	6.34	6.54	6.29	6.35
159	NYSE	KEY	Mon, Sep 12, 2011	6.03	6.38	6.02	6.30
158	NYSE	KEY	Fri, Sep 9, 2011	6.33	6.39	6.10	6.12
157	NYSE	KEY	Thu, Sep 8, 2011	6.58	6.67	6.31	6.42
156	NYSE	KEY	Wed, Sep 7, 2011	6.24	6.64	6.21	6.64
155	NYSE	KEY	Tue, Sep 6, 2011	6.07	6.23	6.00	6.11
154	NYSE	KEY	Fri, Sep 2, 2011	6.28	6.39	6.22	6.24
153	NYSE	KEY	Thu, Sep 1, 2011	6.61	6.69	6.39	6.44
152	NYSE	KEY	Wed, Aug 31, 2011	6.62	6.74	6.53	6.64
151	NYSE	KEY	Tue, Aug 30, 2011	6.71	6.72	6.50	6.57
150	NYSE	KEY	Mon, Aug 29, 2011	6.51	6.76	6.51	6.75
149	NYSE	KEY	Fri, Aug 26, 2011	6.30	6.51	6.14	6.42
148	NYSE	KEY	Thu, Aug 25, 2011	6.67	6.83	6.27	6.35
147	NYSE	KEY	Wed, Aug 24, 2011	6.33	6.54	6.27	6.46
146	NYSE	KEY	Tue, Aug 23, 2011	6.06	6.35	5.94	6.35
145	NYSE	KEY	Mon, Aug 22, 2011	6.20	6.24	5.98	6.05
144	NYSE	KEY	Fri, Aug 19, 2011	6.12	6.29	5.98	6.01
143	NYSE	KEY	Thu, Aug 18, 2011	6.48	6.49	6.19	6.25
142	NYSE	KEY	Wed, Aug 17, 2011	6.76	6.87	6.56	6.69
141	NYSE	KEY	Tue, Aug 16, 2011	6.71	6.80	6.57	6.68
140	NYSE	KEY	Mon, Aug 15, 2011	6.52	6.84	6.52	6.81
139	NYSE	KEY	Fri, Aug 12, 2011	6.82	6.91	6.38	6.43
138	NYSE	KEY	Thu, Aug 11, 2011	6.35	6.79	6.26	6.70
137	NYSE	KEY	Wed, Aug 10, 2011	6.77	6.77	6.16	6.20
136	NYSE	KEY	Tue, Aug 9, 2011	6.65	6.93	6.37	6.92
135	NYSE	KEY	Mon, Aug 8, 2011	6.93	7.23	6.45	6.50
134	NYSE	KEY	Fri, Aug 5, 2011	7.64	7.65	7.19	7.25
133	NYSE	KEY	Thu, Aug 4, 2011	7.78	7.87	7.49	7.50
132	NYSE	KEY	Wed, Aug 3, 2011	7.85	7.97	7.66	7.92
131	NYSE	KEY	Tue, Aug 2, 2011	8.03	8.10	7.85	7.86
130	NYSE	KEY	Mon, Aug 1, 2011	8.17	8.20	7.95	8.11
129	NYSE	KEY	Fri, Jul 29, 2011	7.96	8.12	7.87	8.04
128	NYSE	KEY	Thu, Jul 28, 2011	8.10	8.29	8.06	8.07
127	NYSE	KEY	Wed, Jul 27, 2011	8.27	8.37	8.09	8.10
126	NYSE	KEY	Tue, Jul 26, 2011	8.40	8.42	8.23	8.31
125	NYSE	KEY	Mon, Jul 25, 2011	8.27	8.48	8.27	8.41
124	NYSE	KEY	Fri, Jul 22, 2011	8.37	8.46	8.23	8.41
123	NYSE	KEY	Thu, Jul 21, 2011	8.31	8.47	8.24	8.40
122	NYSE	KEY	Wed, Jul 20, 2011	8.18	8.38	8.13	8.27
121	NYSE	KEY	Tue, Jul 19, 2011	7.93	8.16	7.80	8.06
120	NYSE	KEY	Mon, Jul 18, 2011	7.94	7.95	7.69	7.73
119	NYSE	KEY	Fri, Jul 15, 2011	8.02	8.03	7.86	7.93
118	NYSE	KEY	Thu, Jul 14, 2011	8.15	8.16	7.95	7.96
117	NYSE	KEY	Wed, Jul 13, 2011	8.06	8.23	8.04	8.09
116	NYSE	KEY	Tue, Jul 12, 2011	8.02	8.18	7.97	8.01
115	NYSE	KEY	Mon, Jul 11, 2011	8.10	8.17	7.99	8.01
114	NYSE	KEY	Fri, Jul 8, 2011	8.23	8.35	8.19	8.26
113	NYSE	KEY	Thu, Jul 7, 2011	8.33	8.46	8.30	8.38
112	NYSE	KEY	Wed, Jul 6, 2011	8.27	8.27	8.16	8.24
111	NYSE	KEY	Tue, Jul 5, 2011	8.37	8.37	8.21	8.30
110	NYSE	KEY	Fri, Jul 1, 2011	8.34	8.48	8.33	8.44
109	NYSE	KEY	Thu, Jun 30, 2011	8.31	8.39	8.27	8.33
108	NYSE	KEY	Wed, Jun 29, 2011	8.16	8.31	8.07	8.29
107	NYSE	KEY	Tue, Jun 28, 2011	8.11	8.11	7.98	8.10
106	NYSE	KEY	Mon, Jun 27, 2011	7.97	8.12	7.89	8.08
105	NYSE	KEY	Fri, Jun 24, 2011	8.09	8.12	7.82	7.93
104	NYSE	KEY	Thu, Jun 23, 2011	8.06	8.16	8.01	8.09
103	NYSE	KEY	Wed, Jun 22, 2011	8.25	8.35	8.18	8.18
102	NYSE	KEY	Tue, Jun 21, 2011	8.27	8.35	8.19	8.26
101	NYSE	KEY	Mon, Jun 20, 2011	8.29	8.34	8.16	8.20
100	NYSE	KEY	Fri, Jun 17, 2011	8.15	8.31	8.11	8.30
99	NYSE	KEY	Thu, Jun 16, 2011	8.05	8.16	8.00	8.08
98	NYSE	KEY	Wed, Jun 15, 2011	8.03	8.11	7.98	8.05
97	NYSE	KEY	Tue, Jun 14, 2011	8.10	8.20	8.04	8.11
96	NYSE	KEY	Mon, Jun 13, 2011	8.08	8.08	7.93	8.00
95	NYSE	KEY	Fri, Jun 10, 2011	8.07	8.12	7.86	8.01
94	NYSE	KEY	Thu, Jun 9, 2011	8.00	8.19	7.95	8.13
93	NYSE	KEY	Wed, Jun 8, 2011	7.89	8.08	7.88	7.98
92	NYSE	KEY	Tue, Jun 7, 2011	8.07	8.16	7.94	7.94
91	NYSE	KEY	Mon, Jun 6, 2011	8.06	8.09	7.90	7.93
90	NYSE	KEY	Fri, Jun 3, 2011	8.09	8.21	8.02	8.06
89	NYSE	KEY	Thu, Jun 2, 2011	8.16	8.28	8.08	8.23
88	NYSE	KEY	Wed, Jun 1, 2011	8.41	8.45	8.16	8.18
87	NYSE	KEY	Tue, May 31, 2011	8.54	8.56	8.37	8.47
86	NYSE	KEY	Fri, May 27, 2011	8.34	8.47	8.32	8.45
85	NYSE	KEY	Thu, May 26, 2011	8.32	8.35	8.25	8.30
84	NYSE	KEY	Wed, May 25, 2011	8.28	8.43	8.28	8.34
83	NYSE	KEY	Tue, May 24, 2011	8.29	8.35	8.25	8.31
82	NYSE	KEY	Mon, May 23, 2011	8.29	8.36	8.25	8.27
81	NYSE	KEY	Fri, May 20, 2011	8.59	8.61	8.39	8.40
80	NYSE	KEY	Thu, May 19, 2011	8.60	8.64	8.51	8.59
79	NYSE	KEY	Wed, May 18, 2011	8.51	8.57	8.45	8.56
78	NYSE	KEY	Tue, May 17, 2011	8.37	8.54	8.37	8.52
77	NYSE	KEY	Mon, May 16, 2011	8.27	8.52	8.26	8.42
76	NYSE	KEY	Fri, May 13, 2011	8.47	8.53	8.25	8.27
75	NYSE	KEY	Thu, May 12, 2011	8.54	8.58	8.40	8.53
74	NYSE	KEY	Wed, May 11, 2011	8.54	8.63	8.50	8.54
73	NYSE	KEY	Tue, May 10, 2011	8.51	8.64	8.48	8.59
72	NYSE	KEY	Mon, May 9, 2011	8.52	8.56	8.48	8.48
71	NYSE	KEY	Fri, May 6, 2011	8.63	8.66	8.41	8.53
70	NYSE	KEY	Thu, May 5, 2011	8.58	8.64	8.47	8.50
69	NYSE	KEY	Wed, May 4, 2011	8.80	8.80	8.60	8.63
68	NYSE	KEY	Tue, May 3, 2011	8.73	8.84	8.62	8.82
67	NYSE	KEY	Mon, May 2, 2011	8.74	8.81	8.66	8.71
66	NYSE	KEY	Fri, Apr 29, 2011	8.67	8.79	8.67	8.67
65	NYSE	KEY	Thu, Apr 28, 2011	8.62	8.72	8.60	8.68
64	NYSE	KEY	Wed, Apr 27, 2011	8.51	8.71	8.51	8.65
63	NYSE	KEY	Tue, Apr 26, 2011	8.46	8.58	8.37	8.54
62	NYSE	KEY	Mon, Apr 25, 2011	8.37	8.45	8.37	8.41
61	NYSE	KEY	Thu, Apr 21, 2011	8.42	8.42	8.27	8.35
60	NYSE	KEY	Wed, Apr 20, 2011	8.52	8.56	8.28	8.35
59	NYSE	KEY	Tue, Apr 19, 2011	8.63	8.63	8.35	8.39
58	NYSE	KEY	Mon, Apr 18, 2011	8.60	8.75	8.36	8.59
57	NYSE	KEY	Fri, Apr 15, 2011	8.83	8.89	8.74	8.82
56	NYSE	KEY	Thu, Apr 14, 2011	8.81	8.84	8.72	8.75
55	NYSE	KEY	Wed, Apr 13, 2011	8.83	8.90	8.80	8.85
54	NYSE	KEY	Tue, Apr 12, 2011	8.73	8.83	8.71	8.77
53	NYSE	KEY	Mon, Apr 11, 2011	8.86	8.94	8.79	8.83
52	NYSE	KEY	Fri, Apr 8, 2011	9.00	9.03	8.81	8.87
51	NYSE	KEY	Thu, Apr 7, 2011	8.96	9.04	8.88	8.93
50	NYSE	KEY	Wed, Apr 6, 2011	8.93	9.00	8.81	8.98
49	NYSE	KEY	Tue, Apr 5, 2011	8.93	8.95	8.83	8.86
48	NYSE	KEY	Mon, Apr 4, 2011	9.00	9.10	8.86	8.92
47	NYSE	KEY	Fri, Apr 1, 2011	8.90	9.05	8.90	8.95
46	NYSE	KEY	Thu, Mar 31, 2011	8.84	8.93	8.82	8.88
45	NYSE	KEY	Wed, Mar 30, 2011	8.79	8.96	8.76	8.93
44	NYSE	KEY	Tue, Mar 29, 2011	8.72	8.78	8.67	8.74
43	NYSE	KEY	Mon, Mar 28, 2011	8.72	8.78	8.60	8.76
42	NYSE	KEY	Fri, Mar 25, 2011	8.69	8.76	8.57	8.72
41	NYSE	KEY	Thu, Mar 24, 2011	8.70	8.70	8.46	8.66
40	NYSE	KEY	Wed, Mar 23, 2011	8.66	8.69	8.48	8.59
39	NYSE	KEY	Tue, Mar 22, 2011	8.81	8.81	8.61	8.69
38	NYSE	KEY	Mon, Mar 21, 2011	8.98	9.04	8.67	8.70
37	NYSE	KEY	Fri, Mar 18, 2011	8.99	9.43	8.86	9.07
36	NYSE	KEY	Thu, Mar 17, 2011	8.78	8.86	8.58	8.85
35	NYSE	KEY	Wed, Mar 16, 2011	8.80	8.91	8.63	8.65
34	NYSE	KEY	Tue, Mar 15, 2011	8.66	8.89	8.62	8.82
33	NYSE	KEY	Mon, Mar 14, 2011	9.01	9.08	8.84	8.97
32	NYSE	KEY	Fri, Mar 11, 2011	8.96	9.22	8.96	9.08
31	NYSE	KEY	Thu, Mar 10, 2011	9.28	9.28	8.96	9.00
30	NYSE	KEY	Wed, Mar 9, 2011	9.31	9.50	9.30	9.38
29	NYSE	KEY	Tue, Mar 8, 2011	9.30	9.43	9.25	9.31
28	NYSE	KEY	Mon, Mar 7, 2011	9.24	9.32	9.17	9.27
27	NYSE	KEY	Fri, Mar 4, 2011	9.28	9.32	9.06	9.26
26	NYSE	KEY	Thu, Mar 3, 2011	9.32	9.43	9.24	9.34
25	NYSE	KEY	Wed, Mar 2, 2011	8.94	9.16	8.91	9.04
24	NYSE	KEY	Tue, Mar 1, 2011	9.20	9.20	8.90	8.95
23	NYSE	KEY	Mon, Feb 28, 2011	9.33	9.39	9.09	9.14
22	NYSE	KEY	Fri, Feb 25, 2011	9.18	9.38	9.14	9.29
21	NYSE	KEY	Thu, Feb 24, 2011	9.17	9.31	8.96	9.04
20	NYSE	KEY	Wed, Feb 23, 2011	9.18	9.35	9.06	9.19
19	NYSE	KEY	Tue, Feb 22, 2011	9.39	9.44	9.15	9.21
18	NYSE	KEY	Fri, Feb 18, 2011	9.44	9.69	9.41	9.53
17	NYSE	KEY	Thu, Feb 17, 2011	9.54	9.57	9.41	9.44
16	NYSE	KEY	Wed, Feb 16, 2011	9.63	9.70	9.52	9.55
15	NYSE	KEY	Tue, Feb 15, 2011	9.57	9.77	9.56	9.65
14	NYSE	KEY	Mon, Feb 14, 2011	9.55	9.63	9.46	9.60
13	NYSE	KEY	Fri, Feb 11, 2011	9.26	9.64	9.21	9.54
12	NYSE	KEY	Thu, Feb 10, 2011	9.43	9.48	9.29	9.30
11	NYSE	KEY	Wed, Feb 9, 2011	9.55	9.58	9.38	9.57
10	NYSE	KEY	Tue, Feb 8, 2011	9.62	9.77	9.53	9.71
9	NYSE	KEY	Mon, Feb 7, 2011	9.50	9.64	9.46	9.58
8	NYSE	KEY	Fri, Feb 4, 2011	9.45	9.69	9.34	9.45
7	NYSE	KEY	Thu, Feb 3, 2011	9.22	9.47	9.21	9.47
6	NYSE	KEY	Wed, Feb 2, 2011	9.21	9.38	9.14	9.31
5	NYSE	KEY	Tue, Feb 1, 2011	9.00	9.27	8.95	9.26
4	NYSE	KEY	Mon, Jan 31, 2011	8.84	9.02	8.82	8.90
3	NYSE	KEY	Fri, Jan 28, 2011	8.94	9.06	8.79	8.79
2	NYSE	KEY	Thu, Jan 27, 2011	8.89	9.07	8.81	8.93
1	NYSE	KEY	Wed, Jan 26, 2011	8.88	9.06	8.78	8.89
#	Exchange	Symbol	Date	Open	High	Low	Close

KeyCorp NYSE:KEY 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