Kingsway Financial Services Inc NYSE:KFS Historical Prices

Below are the 5564 trading days of historical prices for KFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5564	NYSE	KFS	Thu, Mar 7, 2024	9.28	9.28	9.14	9.15
5563	NYSE	KFS	Wed, Mar 6, 2024	9.35	9.45	9.24	9.32
5562	NYSE	KFS	Tue, Mar 5, 2024	9.25	9.41	9.17	9.30
5561	NYSE	KFS	Mon, Mar 4, 2024	9.41	9.48	9.22	9.25
5560	NYSE	KFS	Fri, Mar 1, 2024	8.88	9.34	8.75	9.34
5559	NYSE	KFS	Thu, Feb 29, 2024	8.83	8.88	8.65	8.82
5558	NYSE	KFS	Wed, Feb 28, 2024	8.69	8.85	8.69	8.73
5557	NYSE	KFS	Tue, Feb 27, 2024	8.74	8.87	8.67	8.78
5556	NYSE	KFS	Mon, Feb 26, 2024	8.61	8.70	8.53	8.70
5555	NYSE	KFS	Fri, Feb 23, 2024	8.63	8.63	8.44	8.54
5554	NYSE	KFS	Thu, Feb 22, 2024	8.54	8.54	8.40	8.50
5553	NYSE	KFS	Wed, Feb 21, 2024	8.64	8.64	8.49	8.60
5552	NYSE	KFS	Tue, Feb 20, 2024	8.73	8.83	8.58	8.59
5551	NYSE	KFS	Fri, Feb 16, 2024	8.81	8.87	8.65	8.70
5550	NYSE	KFS	Thu, Feb 15, 2024	8.30	8.77	8.27	8.76
5549	NYSE	KFS	Wed, Feb 14, 2024	8.26	8.38	8.21	8.34
5548	NYSE	KFS	Tue, Feb 13, 2024	8.61	8.72	8.15	8.26
5547	NYSE	KFS	Mon, Feb 12, 2024	8.80	8.80	8.61	8.73
5546	NYSE	KFS	Fri, Feb 9, 2024	8.77	8.84	8.76	8.82
5545	NYSE	KFS	Thu, Feb 8, 2024	8.80	8.85	8.80	8.85
5544	NYSE	KFS	Wed, Feb 7, 2024	8.79	8.86	8.79	8.82
5543	NYSE	KFS	Tue, Feb 6, 2024	8.62	8.91	8.62	8.89
5542	NYSE	KFS	Mon, Feb 5, 2024	8.73	8.73	8.62	8.66
5541	NYSE	KFS	Fri, Feb 2, 2024	8.85	8.91	8.74	8.82
5540	NYSE	KFS	Thu, Feb 1, 2024	8.79	8.87	8.57	8.80
5539	NYSE	KFS	Wed, Jan 31, 2024	8.86	8.95	8.69	8.77
5538	NYSE	KFS	Tue, Jan 30, 2024	8.86	8.86	8.80	8.85
5537	NYSE	KFS	Mon, Jan 29, 2024	8.94	8.94	8.73	8.84
5536	NYSE	KFS	Fri, Jan 26, 2024	8.87	8.95	8.76	8.86
5535	NYSE	KFS	Thu, Jan 25, 2024	8.82	8.94	8.80	8.85
5534	NYSE	KFS	Wed, Jan 24, 2024	8.82	8.82	8.64	8.82
5533	NYSE	KFS	Tue, Jan 23, 2024	8.61	8.83	8.55	8.82
5532	NYSE	KFS	Mon, Jan 22, 2024	8.28	8.63	8.28	8.55
5531	NYSE	KFS	Fri, Jan 19, 2024	8.25	8.25	8.12	8.24
5530	NYSE	KFS	Thu, Jan 18, 2024	8.24	8.24	8.04	8.16
5529	NYSE	KFS	Wed, Jan 17, 2024	8.09	8.23	8.09	8.23
5528	NYSE	KFS	Tue, Jan 16, 2024	8.01	8.12	8.01	8.09
5527	NYSE	KFS	Fri, Jan 12, 2024	8.12	8.15	8.00	8.02
5526	NYSE	KFS	Thu, Jan 11, 2024	8.05	8.10	7.99	8.05
5525	NYSE	KFS	Wed, Jan 10, 2024	8.09	8.09	8.01	8.09
5524	NYSE	KFS	Tue, Jan 9, 2024	8.08	8.08	7.99	8.01
5523	NYSE	KFS	Mon, Jan 8, 2024	8.10	8.17	8.08	8.14
5522	NYSE	KFS	Fri, Jan 5, 2024	8.30	8.38	8.11	8.18
5521	NYSE	KFS	Thu, Jan 4, 2024	8.34	8.35	8.21	8.30
5520	NYSE	KFS	Wed, Jan 3, 2024	8.30	8.56	8.28	8.34
5519	NYSE	KFS	Tue, Jan 2, 2024	8.45	8.45	8.30	8.40
5518	NYSE	KFS	Fri, Dec 29, 2023	8.39	8.46	8.34	8.40
5517	NYSE	KFS	Thu, Dec 28, 2023	8.44	8.61	8.40	8.48
5516	NYSE	KFS	Wed, Dec 27, 2023	8.65	8.65	8.44	8.54
5515	NYSE	KFS	Tue, Dec 26, 2023	8.67	8.79	8.59	8.61
5514	NYSE	KFS	Fri, Dec 22, 2023	8.47	8.59	8.45	8.58
5513	NYSE	KFS	Thu, Dec 21, 2023	8.49	8.60	8.47	8.55
5512	NYSE	KFS	Wed, Dec 20, 2023	8.31	8.66	8.31	8.51
5511	NYSE	KFS	Tue, Dec 19, 2023	8.38	8.52	8.25	8.38
5510	NYSE	KFS	Mon, Dec 18, 2023	8.50	8.60	8.38	8.45
5509	NYSE	KFS	Fri, Dec 15, 2023	8.37	8.45	8.25	8.38
5508	NYSE	KFS	Thu, Dec 14, 2023	8.67	8.73	8.31	8.34
5507	NYSE	KFS	Wed, Dec 13, 2023	8.35	8.60	8.23	8.58
5506	NYSE	KFS	Tue, Dec 12, 2023	8.23	8.61	8.20	8.35
5505	NYSE	KFS	Mon, Dec 11, 2023	8.20	8.31	8.00	8.23
5504	NYSE	KFS	Fri, Dec 8, 2023	7.96	8.26	7.91	8.08
5503	NYSE	KFS	Thu, Dec 7, 2023	7.80	7.96	7.70	7.92
5502	NYSE	KFS	Wed, Dec 6, 2023	7.75	7.85	7.70	7.77
5501	NYSE	KFS	Tue, Dec 5, 2023	7.62	7.68	7.58	7.64
5500	NYSE	KFS	Mon, Dec 4, 2023	7.61	7.73	7.55	7.61
5499	NYSE	KFS	Fri, Dec 1, 2023	7.32	7.63	7.32	7.55
5498	NYSE	KFS	Thu, Nov 30, 2023	7.35	7.35	7.27	7.32
5497	NYSE	KFS	Wed, Nov 29, 2023	7.31	7.35	7.25	7.28
5496	NYSE	KFS	Tue, Nov 28, 2023	7.26	7.32	7.14	7.18
5495	NYSE	KFS	Mon, Nov 27, 2023	7.25	7.27	7.10	7.23
5494	NYSE	KFS	Fri, Nov 24, 2023	7.37	7.37	7.23	7.27
5493	NYSE	KFS	Wed, Nov 22, 2023	7.14	7.35	7.06	7.28
5492	NYSE	KFS	Tue, Nov 21, 2023	7.03	7.16	7.00	7.07
5491	NYSE	KFS	Mon, Nov 20, 2023	6.90	7.10	6.90	7.09
5490	NYSE	KFS	Fri, Nov 17, 2023	7.06	7.06	6.85	6.89
5489	NYSE	KFS	Thu, Nov 16, 2023	7.16	7.31	7.00	7.05
5488	NYSE	KFS	Wed, Nov 15, 2023	7.18	7.42	7.18	7.21
5487	NYSE	KFS	Tue, Nov 14, 2023	7.27	7.34	7.18	7.26
5486	NYSE	KFS	Mon, Nov 13, 2023	7.29	7.42	7.07	7.16
5485	NYSE	KFS	Fri, Nov 10, 2023	7.39	7.63	7.20	7.39
5484	NYSE	KFS	Thu, Nov 9, 2023	7.87	7.97	7.41	7.43
5483	NYSE	KFS	Wed, Nov 8, 2023	7.72	7.98	7.65	7.97
5482	NYSE	KFS	Tue, Nov 7, 2023	7.70	7.84	7.67	7.76
5481	NYSE	KFS	Mon, Nov 6, 2023	7.73	7.94	7.73	7.77
5480	NYSE	KFS	Fri, Nov 3, 2023	7.72	7.91	7.51	7.83
5479	NYSE	KFS	Thu, Nov 2, 2023	7.74	7.98	7.66	7.70
5478	NYSE	KFS	Wed, Nov 1, 2023	7.85	7.85	7.56	7.73
5477	NYSE	KFS	Tue, Oct 31, 2023	7.62	7.84	7.44	7.72
5476	NYSE	KFS	Mon, Oct 30, 2023	7.26	7.73	7.26	7.66
5475	NYSE	KFS	Fri, Oct 27, 2023	7.53	7.60	7.03	7.14
5474	NYSE	KFS	Thu, Oct 26, 2023	7.44	7.67	7.21	7.46
5473	NYSE	KFS	Wed, Oct 25, 2023	6.96	7.70	6.96	7.52
5472	NYSE	KFS	Tue, Oct 24, 2023	6.65	7.16	6.65	6.88
5471	NYSE	KFS	Mon, Oct 23, 2023	6.50	6.91	6.44	6.56
5470	NYSE	KFS	Fri, Oct 20, 2023	6.60	6.62	6.25	6.46
5469	NYSE	KFS	Thu, Oct 19, 2023	6.80	6.89	6.52	6.56
5468	NYSE	KFS	Wed, Oct 18, 2023	6.90	6.93	6.66	6.70
5467	NYSE	KFS	Tue, Oct 17, 2023	6.94	7.11	6.94	6.96
5466	NYSE	KFS	Mon, Oct 16, 2023	6.95	7.26	6.94	6.97
5465	NYSE	KFS	Fri, Oct 13, 2023	7.06	7.06	6.73	6.89
5464	NYSE	KFS	Thu, Oct 12, 2023	7.06	7.15	6.95	6.98
5463	NYSE	KFS	Wed, Oct 11, 2023	7.26	7.31	6.96	6.99
5462	NYSE	KFS	Tue, Oct 10, 2023	7.43	7.47	7.26	7.28
5461	NYSE	KFS	Mon, Oct 9, 2023	7.30	7.34	7.25	7.31
5460	NYSE	KFS	Fri, Oct 6, 2023	7.42	7.51	7.30	7.32
5459	NYSE	KFS	Thu, Oct 5, 2023	7.49	7.49	7.37	7.38
5458	NYSE	KFS	Wed, Oct 4, 2023	7.45	7.47	7.32	7.34
5457	NYSE	KFS	Tue, Oct 3, 2023	7.62	7.85	7.32	7.38
5456	NYSE	KFS	Mon, Oct 2, 2023	7.67	7.75	7.60	7.62
5455	NYSE	KFS	Fri, Sep 29, 2023	7.99	7.99	7.53	7.55
5454	NYSE	KFS	Thu, Sep 28, 2023	7.86	8.00	7.80	7.81
5453	NYSE	KFS	Wed, Sep 27, 2023	7.85	7.95	7.84	7.93
5452	NYSE	KFS	Tue, Sep 26, 2023	7.88	7.92	7.80	7.86
5451	NYSE	KFS	Mon, Sep 25, 2023	8.06	8.06	7.90	7.93
5450	NYSE	KFS	Fri, Sep 22, 2023	8.16	8.19	8.01	8.02
5449	NYSE	KFS	Thu, Sep 21, 2023	8.01	8.17	8.00	8.07
5448	NYSE	KFS	Wed, Sep 20, 2023	8.28	8.28	8.00	8.00
5447	NYSE	KFS	Tue, Sep 19, 2023	8.25	8.42	8.18	8.22
5446	NYSE	KFS	Mon, Sep 18, 2023	8.18	8.31	8.14	8.19
5445	NYSE	KFS	Fri, Sep 15, 2023	8.49	8.52	8.16	8.30
5444	NYSE	KFS	Thu, Sep 14, 2023	8.35	8.60	8.15	8.51
5443	NYSE	KFS	Wed, Sep 13, 2023	8.50	8.53	8.25	8.30
5442	NYSE	KFS	Tue, Sep 12, 2023	8.60	8.60	8.44	8.47
5441	NYSE	KFS	Mon, Sep 11, 2023	8.62	8.70	8.50	8.54
5440	NYSE	KFS	Fri, Sep 8, 2023	8.79	8.81	8.45	8.52
5439	NYSE	KFS	Thu, Sep 7, 2023	8.84	8.89	8.77	8.79
5438	NYSE	KFS	Wed, Sep 6, 2023	8.80	8.90	8.76	8.79
5437	NYSE	KFS	Tue, Sep 5, 2023	8.87	8.87	8.75	8.76
5436	NYSE	KFS	Fri, Sep 1, 2023	8.97	8.99	8.83	8.83
5435	NYSE	KFS	Thu, Aug 31, 2023	8.79	8.99	8.79	8.83
5434	NYSE	KFS	Wed, Aug 30, 2023	8.84	8.92	8.66	8.74
5433	NYSE	KFS	Tue, Aug 29, 2023	8.83	8.97	8.77	8.82
5432	NYSE	KFS	Mon, Aug 28, 2023	9.03	9.08	8.82	8.85
5431	NYSE	KFS	Fri, Aug 25, 2023	8.88	9.02	8.88	8.95
5430	NYSE	KFS	Thu, Aug 24, 2023	8.95	9.07	8.75	8.82
5429	NYSE	KFS	Wed, Aug 23, 2023	9.00	9.23	8.93	9.01
5428	NYSE	KFS	Tue, Aug 22, 2023	8.75	8.97	8.64	8.92
5427	NYSE	KFS	Mon, Aug 21, 2023	8.67	8.85	8.60	8.76
5426	NYSE	KFS	Fri, Aug 18, 2023	8.50	8.72	8.50	8.58
5425	NYSE	KFS	Thu, Aug 17, 2023	8.64	8.64	8.47	8.53
5424	NYSE	KFS	Wed, Aug 16, 2023	8.60	8.74	8.60	8.63
5423	NYSE	KFS	Tue, Aug 15, 2023	8.44	8.78	8.44	8.55
5422	NYSE	KFS	Mon, Aug 14, 2023	8.29	8.69	8.29	8.50
5421	NYSE	KFS	Fri, Aug 11, 2023	8.21	8.37	8.18	8.31
5420	NYSE	KFS	Thu, Aug 10, 2023	8.17	8.27	8.17	8.24
5419	NYSE	KFS	Wed, Aug 9, 2023	8.44	8.44	8.15	8.15
5418	NYSE	KFS	Tue, Aug 8, 2023	8.30	8.37	8.29	8.34
5417	NYSE	KFS	Mon, Aug 7, 2023	8.14	8.42	8.13	8.37
5416	NYSE	KFS	Fri, Aug 4, 2023	8.02	8.18	7.99	8.13
5415	NYSE	KFS	Thu, Aug 3, 2023	7.90	8.09	7.84	7.99
5414	NYSE	KFS	Wed, Aug 2, 2023	8.09	8.17	7.81	7.89
5413	NYSE	KFS	Tue, Aug 1, 2023	8.40	8.40	8.07	8.17
5412	NYSE	KFS	Mon, Jul 31, 2023	8.35	8.41	8.19	8.37
5411	NYSE	KFS	Fri, Jul 28, 2023	8.36	8.48	8.29	8.33
5410	NYSE	KFS	Thu, Jul 27, 2023	8.35	8.35	8.26	8.32
5409	NYSE	KFS	Wed, Jul 26, 2023	8.35	8.38	8.29	8.29
5408	NYSE	KFS	Tue, Jul 25, 2023	8.33	8.35	8.28	8.32
5407	NYSE	KFS	Mon, Jul 24, 2023	8.38	8.40	8.25	8.35
5406	NYSE	KFS	Fri, Jul 21, 2023	8.13	8.40	8.06	8.33
5405	NYSE	KFS	Thu, Jul 20, 2023	8.14	8.15	8.01	8.15
5404	NYSE	KFS	Wed, Jul 19, 2023	8.09	8.15	8.00	8.14
5403	NYSE	KFS	Tue, Jul 18, 2023	8.15	8.18	8.10	8.13
5402	NYSE	KFS	Mon, Jul 17, 2023	8.00	8.17	8.00	8.08
5401	NYSE	KFS	Fri, Jul 14, 2023	8.13	8.13	8.00	8.03
5400	NYSE	KFS	Thu, Jul 13, 2023	8.18	8.19	8.10	8.15
5399	NYSE	KFS	Wed, Jul 12, 2023	8.12	8.14	8.08	8.12
5398	NYSE	KFS	Tue, Jul 11, 2023	8.05	8.07	8.00	8.07
5397	NYSE	KFS	Mon, Jul 10, 2023	8.06	8.10	8.00	8.01
5396	NYSE	KFS	Fri, Jul 7, 2023	8.01	8.12	7.97	8.04
5395	NYSE	KFS	Thu, Jul 6, 2023	8.07	8.14	8.00	8.07
5394	NYSE	KFS	Wed, Jul 5, 2023	8.18	8.23	8.02	8.08
5393	NYSE	KFS	Mon, Jul 3, 2023	8.18	8.18	7.98	8.12
5392	NYSE	KFS	Fri, Jun 30, 2023	8.35	8.37	8.10	8.15
5391	NYSE	KFS	Thu, Jun 29, 2023	8.40	8.45	8.31	8.35
5390	NYSE	KFS	Wed, Jun 28, 2023	8.64	8.64	8.33	8.40
5389	NYSE	KFS	Tue, Jun 27, 2023	8.51	8.68	8.51	8.64
5388	NYSE	KFS	Mon, Jun 26, 2023	8.29	8.54	8.29	8.48
5387	NYSE	KFS	Fri, Jun 23, 2023	8.60	8.85	8.21	8.39
5386	NYSE	KFS	Thu, Jun 22, 2023	8.66	8.75	8.61	8.69
5385	NYSE	KFS	Wed, Jun 21, 2023	8.75	8.86	8.68	8.75
5384	NYSE	KFS	Tue, Jun 20, 2023	8.61	9.02	8.61	8.83
5383	NYSE	KFS	Fri, Jun 16, 2023	8.75	8.80	8.52	8.74
5382	NYSE	KFS	Thu, Jun 15, 2023	8.36	8.70	8.32	8.70
5381	NYSE	KFS	Wed, Jun 14, 2023	8.56	8.56	8.29	8.34
5380	NYSE	KFS	Tue, Jun 13, 2023	8.68	8.69	8.37	8.41
5379	NYSE	KFS	Mon, Jun 12, 2023	9.10	9.12	8.60	8.65
5378	NYSE	KFS	Fri, Jun 9, 2023	8.92	9.16	8.90	9.16
5377	NYSE	KFS	Thu, Jun 8, 2023	8.87	9.08	8.80	8.89
5376	NYSE	KFS	Wed, Jun 7, 2023	8.98	9.06	8.83	8.99
5375	NYSE	KFS	Tue, Jun 6, 2023	9.12	9.12	8.89	9.02
5374	NYSE	KFS	Mon, Jun 5, 2023	8.92	9.10	8.83	8.86
5373	NYSE	KFS	Fri, Jun 2, 2023	8.73	9.06	8.64	8.86
5372	NYSE	KFS	Thu, Jun 1, 2023	8.38	8.84	8.31	8.64
5371	NYSE	KFS	Wed, May 31, 2023	8.10	8.49	8.08	8.29
5370	NYSE	KFS	Tue, May 30, 2023	8.20	8.34	8.10	8.16
5369	NYSE	KFS	Fri, May 26, 2023	8.37	8.43	8.10	8.13
5368	NYSE	KFS	Thu, May 25, 2023	8.60	8.63	8.35	8.36
5367	NYSE	KFS	Wed, May 24, 2023	8.89	8.89	8.45	8.57
5366	NYSE	KFS	Tue, May 23, 2023	8.63	8.98	8.53	8.75
5365	NYSE	KFS	Mon, May 22, 2023	8.45	8.63	8.27	8.57
5364	NYSE	KFS	Fri, May 19, 2023	8.35	8.54	8.33	8.39
5363	NYSE	KFS	Thu, May 18, 2023	8.45	8.52	8.28	8.36
5362	NYSE	KFS	Wed, May 17, 2023	8.10	8.52	8.05	8.48
5361	NYSE	KFS	Tue, May 16, 2023	8.35	8.44	8.01	8.11
5360	NYSE	KFS	Mon, May 15, 2023	8.45	8.50	8.32	8.32
5359	NYSE	KFS	Fri, May 12, 2023	8.54	8.55	8.44	8.48
5358	NYSE	KFS	Thu, May 11, 2023	8.61	8.61	8.35	8.41
5357	NYSE	KFS	Wed, May 10, 2023	8.87	8.87	8.34	8.37
5356	NYSE	KFS	Tue, May 9, 2023	8.74	8.82	8.46	8.53
5355	NYSE	KFS	Mon, May 8, 2023	8.63	8.86	8.55	8.82
5354	NYSE	KFS	Fri, May 5, 2023	8.48	8.63	8.40	8.59
5353	NYSE	KFS	Thu, May 4, 2023	8.85	8.85	8.42	8.48
5352	NYSE	KFS	Wed, May 3, 2023	8.36	8.90	8.33	8.77
5351	NYSE	KFS	Tue, May 2, 2023	8.55	8.55	8.25	8.39
5350	NYSE	KFS	Mon, May 1, 2023	8.75	8.75	8.53	8.57
5349	NYSE	KFS	Fri, Apr 28, 2023	8.58	8.80	8.58	8.68
5348	NYSE	KFS	Thu, Apr 27, 2023	8.20	8.76	8.20	8.65
5347	NYSE	KFS	Wed, Apr 26, 2023	8.22	8.38	8.03	8.16
5346	NYSE	KFS	Tue, Apr 25, 2023	8.05	8.33	8.02	8.21
5345	NYSE	KFS	Mon, Apr 24, 2023	8.20	8.20	8.00	8.09
5344	NYSE	KFS	Fri, Apr 21, 2023	8.23	8.25	8.00	8.09
5343	NYSE	KFS	Thu, Apr 20, 2023	8.42	8.68	8.25	8.25
5342	NYSE	KFS	Wed, Apr 19, 2023	8.51	8.70	8.40	8.42
5341	NYSE	KFS	Tue, Apr 18, 2023	8.56	8.59	8.51	8.52
5340	NYSE	KFS	Mon, Apr 17, 2023	8.45	8.59	8.43	8.57
5339	NYSE	KFS	Fri, Apr 14, 2023	8.60	8.67	8.46	8.51
5338	NYSE	KFS	Thu, Apr 13, 2023	8.60	8.68	8.56	8.56
5337	NYSE	KFS	Wed, Apr 12, 2023	8.80	8.85	8.65	8.67
5336	NYSE	KFS	Tue, Apr 11, 2023	8.89	8.97	8.80	8.80
5335	NYSE	KFS	Mon, Apr 10, 2023	8.74	9.03	8.66	8.95
5334	NYSE	KFS	Thu, Apr 6, 2023	8.73	8.75	8.67	8.74
5333	NYSE	KFS	Wed, Apr 5, 2023	8.68	8.78	8.61	8.70
5332	NYSE	KFS	Tue, Apr 4, 2023	8.85	8.86	8.57	8.66
5331	NYSE	KFS	Mon, Apr 3, 2023	8.79	8.79	8.46	8.66
5330	NYSE	KFS	Fri, Mar 31, 2023	8.89	9.05	8.81	8.81
5329	NYSE	KFS	Thu, Mar 30, 2023	8.80	8.93	8.73	8.90
5328	NYSE	KFS	Wed, Mar 29, 2023	8.68	8.78	8.65	8.69
5327	NYSE	KFS	Tue, Mar 28, 2023	8.60	8.71	8.55	8.66
5326	NYSE	KFS	Mon, Mar 27, 2023	8.88	8.94	8.60	8.60
5325	NYSE	KFS	Fri, Mar 24, 2023	8.64	9.14	8.64	8.98
5324	NYSE	KFS	Thu, Mar 23, 2023	8.99	9.15	8.83	8.83
5323	NYSE	KFS	Wed, Mar 22, 2023	9.14	9.26	8.96	8.99
5322	NYSE	KFS	Tue, Mar 21, 2023	9.00	9.16	8.76	8.93
5321	NYSE	KFS	Mon, Mar 20, 2023	8.72	9.13	8.54	9.01
5320	NYSE	KFS	Fri, Mar 17, 2023	9.08	9.14	8.40	8.69
5319	NYSE	KFS	Thu, Mar 16, 2023	8.75	9.16	8.64	9.08
5318	NYSE	KFS	Wed, Mar 15, 2023	8.67	8.87	8.39	8.76
5317	NYSE	KFS	Tue, Mar 14, 2023	8.96	9.12	8.71	8.80
5316	NYSE	KFS	Mon, Mar 13, 2023	9.70	9.70	8.89	8.92
5315	NYSE	KFS	Fri, Mar 10, 2023	9.97	9.97	9.14	9.79
5314	NYSE	KFS	Thu, Mar 9, 2023	10.28	10.60	10.00	10.14
5313	NYSE	KFS	Wed, Mar 8, 2023	10.01	10.29	9.99	10.27
5312	NYSE	KFS	Tue, Mar 7, 2023	9.87	10.10	9.85	10.05
5311	NYSE	KFS	Mon, Mar 6, 2023	10.40	10.40	9.54	9.99
5310	NYSE	KFS	Fri, Mar 3, 2023	9.68	10.10	9.68	10.05
5309	NYSE	KFS	Thu, Mar 2, 2023	9.54	9.65	9.50	9.65
5308	NYSE	KFS	Wed, Mar 1, 2023	9.55	9.74	9.40	9.53
5307	NYSE	KFS	Tue, Feb 28, 2023	9.39	9.66	9.39	9.51
5306	NYSE	KFS	Mon, Feb 27, 2023	9.49	9.55	9.01	9.21
5305	NYSE	KFS	Fri, Feb 24, 2023	9.75	9.76	9.43	9.48
5304	NYSE	KFS	Thu, Feb 23, 2023	9.67	9.75	9.58	9.72
5303	NYSE	KFS	Wed, Feb 22, 2023	9.50	9.62	9.42	9.62
5302	NYSE	KFS	Tue, Feb 21, 2023	9.17	9.60	9.15	9.40
5301	NYSE	KFS	Fri, Feb 17, 2023	8.87	9.14	8.87	9.12
5300	NYSE	KFS	Thu, Feb 16, 2023	8.97	9.08	8.82	8.98
5299	NYSE	KFS	Wed, Feb 15, 2023	8.72	9.01	8.52	8.96
5298	NYSE	KFS	Tue, Feb 14, 2023	8.90	9.10	8.71	8.75
5297	NYSE	KFS	Mon, Feb 13, 2023	9.30	9.30	8.78	9.00
5296	NYSE	KFS	Fri, Feb 10, 2023	9.83	9.83	9.11	9.26
5295	NYSE	KFS	Thu, Feb 9, 2023	9.10	9.87	9.10	9.72
5294	NYSE	KFS	Wed, Feb 8, 2023	9.01	9.12	9.01	9.09
5293	NYSE	KFS	Tue, Feb 7, 2023	8.71	9.10	8.71	9.01
5292	NYSE	KFS	Mon, Feb 6, 2023	8.57	8.69	8.39	8.68
5291	NYSE	KFS	Fri, Feb 3, 2023	8.32	8.50	8.32	8.39
5290	NYSE	KFS	Thu, Feb 2, 2023	8.19	8.45	8.19	8.29
5289	NYSE	KFS	Wed, Feb 1, 2023	8.30	8.34	8.20	8.24
5288	NYSE	KFS	Tue, Jan 31, 2023	8.10	8.35	8.08	8.30
5287	NYSE	KFS	Mon, Jan 30, 2023	8.14	8.15	8.00	8.00
5286	NYSE	KFS	Fri, Jan 27, 2023	8.04	8.10	8.01	8.05
5285	NYSE	KFS	Thu, Jan 26, 2023	8.06	8.13	8.06	8.06
5284	NYSE	KFS	Wed, Jan 25, 2023	8.01	8.10	8.01	8.07
5283	NYSE	KFS	Tue, Jan 24, 2023	8.00	8.15	7.77	8.12
5282	NYSE	KFS	Mon, Jan 23, 2023	8.20	8.20	8.02	8.10
5281	NYSE	KFS	Fri, Jan 20, 2023	8.15	8.20	8.04	8.20
5280	NYSE	KFS	Thu, Jan 19, 2023	8.11	8.14	7.96	8.09
5279	NYSE	KFS	Wed, Jan 18, 2023	8.24	8.28	8.03	8.06
5278	NYSE	KFS	Tue, Jan 17, 2023	8.24	8.29	8.13	8.18
5277	NYSE	KFS	Fri, Jan 13, 2023	8.12	8.25	8.10	8.17
5276	NYSE	KFS	Thu, Jan 12, 2023	8.02	8.30	7.95	8.06
5275	NYSE	KFS	Wed, Jan 11, 2023	8.02	8.02	7.92	7.95
5274	NYSE	KFS	Tue, Jan 10, 2023	8.02	8.02	7.86	7.89
5273	NYSE	KFS	Mon, Jan 9, 2023	7.95	8.12	7.91	7.91
5272	NYSE	KFS	Fri, Jan 6, 2023	8.00	8.00	7.80	7.94
5271	NYSE	KFS	Thu, Jan 5, 2023	7.94	7.94	7.85	7.85
5270	NYSE	KFS	Wed, Jan 4, 2023	8.03	8.07	7.78	7.86
5269	NYSE	KFS	Tue, Jan 3, 2023	7.94	8.21	7.83	7.92
5268	NYSE	KFS	Fri, Dec 30, 2022	7.85	8.00	7.84	7.93
5267	NYSE	KFS	Thu, Dec 29, 2022	8.01	8.20	7.81	7.85
5266	NYSE	KFS	Wed, Dec 28, 2022	8.22	8.39	7.99	8.00
5265	NYSE	KFS	Tue, Dec 27, 2022	7.49	8.60	7.49	8.08
5264	NYSE	KFS	Fri, Dec 23, 2022	7.18	7.48	7.18	7.41
5263	NYSE	KFS	Thu, Dec 22, 2022	7.20	7.24	7.14	7.23
5262	NYSE	KFS	Wed, Dec 21, 2022	7.26	7.26	7.20	7.20
5261	NYSE	KFS	Tue, Dec 20, 2022	7.17	7.49	7.17	7.25
5260	NYSE	KFS	Mon, Dec 19, 2022	7.19	7.24	7.08	7.12
5259	NYSE	KFS	Fri, Dec 16, 2022	7.29	7.29	7.02	7.25
5258	NYSE	KFS	Thu, Dec 15, 2022	7.36	7.36	7.19	7.25
5257	NYSE	KFS	Wed, Dec 14, 2022	7.25	7.30	7.12	7.30
5256	NYSE	KFS	Tue, Dec 13, 2022	7.20	7.25	7.16	7.25
5255	NYSE	KFS	Mon, Dec 12, 2022	7.12	7.25	7.07	7.24
5254	NYSE	KFS	Fri, Dec 9, 2022	7.05	7.24	7.05	7.10
5253	NYSE	KFS	Thu, Dec 8, 2022	7.15	7.25	6.94	7.14
5252	NYSE	KFS	Wed, Dec 7, 2022	7.20	7.25	7.04	7.18
5251	NYSE	KFS	Tue, Dec 6, 2022	7.19	7.29	7.05	7.28
5250	NYSE	KFS	Mon, Dec 5, 2022	7.19	7.28	7.19	7.28
5249	NYSE	KFS	Fri, Dec 2, 2022	7.25	7.28	7.17	7.25
5248	NYSE	KFS	Thu, Dec 1, 2022	7.22	7.30	7.20	7.25
5247	NYSE	KFS	Wed, Nov 30, 2022	7.45	7.45	7.20	7.30
5246	NYSE	KFS	Tue, Nov 29, 2022	7.39	7.44	7.20	7.30
5245	NYSE	KFS	Mon, Nov 28, 2022	7.27	7.27	7.10	7.24
5244	NYSE	KFS	Fri, Nov 25, 2022	7.12	7.18	7.12	7.18
5243	NYSE	KFS	Wed, Nov 23, 2022	7.15	7.15	7.05	7.05
5242	NYSE	KFS	Tue, Nov 22, 2022	7.15	7.28	7.00	7.10
5241	NYSE	KFS	Mon, Nov 21, 2022	7.19	7.19	7.10	7.12
5240	NYSE	KFS	Fri, Nov 18, 2022	7.09	7.18	6.98	7.15
5239	NYSE	KFS	Thu, Nov 17, 2022	7.18	7.18	6.96	6.96
5238	NYSE	KFS	Wed, Nov 16, 2022	7.04	7.25	6.85	7.21
5237	NYSE	KFS	Tue, Nov 15, 2022	6.98	7.11	6.87	7.11
5236	NYSE	KFS	Mon, Nov 14, 2022	6.90	6.96	6.80	6.87
5235	NYSE	KFS	Fri, Nov 11, 2022	6.81	7.05	6.81	7.00
5234	NYSE	KFS	Thu, Nov 10, 2022	7.05	7.05	6.79	7.05
5233	NYSE	KFS	Wed, Nov 9, 2022	7.03	7.10	6.99	7.00
5232	NYSE	KFS	Tue, Nov 8, 2022	7.02	7.14	6.98	7.14
5231	NYSE	KFS	Mon, Nov 7, 2022	6.94	7.05	6.94	7.05
5230	NYSE	KFS	Fri, Nov 4, 2022	7.00	7.06	6.94	6.97
5229	NYSE	KFS	Thu, Nov 3, 2022	6.84	6.95	6.77	6.94
5228	NYSE	KFS	Wed, Nov 2, 2022	6.98	7.03	6.89	6.93
5227	NYSE	KFS	Tue, Nov 1, 2022	6.67	6.89	6.67	6.79
5226	NYSE	KFS	Mon, Oct 31, 2022	6.73	7.00	6.68	6.85
5225	NYSE	KFS	Fri, Oct 28, 2022	6.55	6.87	6.55	6.86
5224	NYSE	KFS	Thu, Oct 27, 2022	6.52	6.75	6.46	6.75
5223	NYSE	KFS	Wed, Oct 26, 2022	6.37	6.89	6.01	6.60
5222	NYSE	KFS	Tue, Oct 25, 2022	6.59	6.59	6.38	6.50
5221	NYSE	KFS	Mon, Oct 24, 2022	6.53	6.60	6.40	6.60
5220	NYSE	KFS	Fri, Oct 21, 2022	6.68	7.14	6.40	6.60
5219	NYSE	KFS	Thu, Oct 20, 2022	6.73	6.90	6.36	6.68
5218	NYSE	KFS	Wed, Oct 19, 2022	6.40	6.82	6.19	6.74
5217	NYSE	KFS	Tue, Oct 18, 2022	6.27	7.09	6.17	6.58
5216	NYSE	KFS	Mon, Oct 17, 2022	6.05	6.51	6.00	6.35
5215	NYSE	KFS	Fri, Oct 14, 2022	6.11	6.12	5.88	6.01
5214	NYSE	KFS	Thu, Oct 13, 2022	5.89	6.20	5.85	6.19
5213	NYSE	KFS	Wed, Oct 12, 2022	5.88	6.00	5.77	6.00
5212	NYSE	KFS	Tue, Oct 11, 2022	6.13	6.13	5.88	5.88
5211	NYSE	KFS	Mon, Oct 10, 2022	6.03	6.11	6.03	6.03
5210	NYSE	KFS	Fri, Oct 7, 2022	6.17	6.30	6.05	6.05
5209	NYSE	KFS	Thu, Oct 6, 2022	6.44	6.53	6.03	6.13
5208	NYSE	KFS	Wed, Oct 5, 2022	6.74	6.75	6.47	6.47
5207	NYSE	KFS	Tue, Oct 4, 2022	6.99	7.05	6.67	6.67
5206	NYSE	KFS	Mon, Oct 3, 2022	7.12	7.14	6.90	7.00
5205	NYSE	KFS	Fri, Sep 30, 2022	7.11	7.11	6.88	6.94
5204	NYSE	KFS	Thu, Sep 29, 2022	6.83	7.12	6.83	6.97
5203	NYSE	KFS	Wed, Sep 28, 2022	7.18	7.18	6.91	6.94
5202	NYSE	KFS	Tue, Sep 27, 2022	7.49	7.49	7.14	7.14
5201	NYSE	KFS	Mon, Sep 26, 2022	7.15	7.60	6.54	7.29
5200	NYSE	KFS	Fri, Sep 23, 2022	7.68	7.68	6.69	7.32
5199	NYSE	KFS	Thu, Sep 22, 2022	7.86	7.86	7.24	7.60
5198	NYSE	KFS	Wed, Sep 21, 2022	7.81	7.81	7.52	7.68
5197	NYSE	KFS	Tue, Sep 20, 2022	7.69	7.88	7.45	7.76
5196	NYSE	KFS	Mon, Sep 19, 2022	7.60	7.91	7.42	7.81
5195	NYSE	KFS	Fri, Sep 16, 2022	7.07	7.70	6.97	7.61
5194	NYSE	KFS	Thu, Sep 15, 2022	6.47	7.05	6.47	7.05
5193	NYSE	KFS	Wed, Sep 14, 2022	6.10	6.60	5.90	6.54
5192	NYSE	KFS	Tue, Sep 13, 2022	6.41	6.55	6.31	6.34
5191	NYSE	KFS	Mon, Sep 12, 2022	6.57	6.57	6.43	6.45
5190	NYSE	KFS	Fri, Sep 9, 2022	6.53	6.62	6.50	6.60
5189	NYSE	KFS	Thu, Sep 8, 2022	6.60	6.60	6.50	6.55
5188	NYSE	KFS	Wed, Sep 7, 2022	6.62	6.70	6.60	6.63
5187	NYSE	KFS	Tue, Sep 6, 2022	6.68	6.80	6.55	6.65
5186	NYSE	KFS	Fri, Sep 2, 2022	6.83	6.86	6.65	6.78
5185	NYSE	KFS	Thu, Sep 1, 2022	6.95	6.98	6.80	6.93
5184	NYSE	KFS	Wed, Aug 31, 2022	7.00	7.15	6.96	7.00
5183	NYSE	KFS	Tue, Aug 30, 2022	7.10	7.12	6.95	7.08
5182	NYSE	KFS	Mon, Aug 29, 2022	7.10	7.18	7.10	7.10
5181	NYSE	KFS	Fri, Aug 26, 2022	7.18	7.20	7.10	7.10
5180	NYSE	KFS	Thu, Aug 25, 2022	7.26	7.34	7.20	7.20
5179	NYSE	KFS	Wed, Aug 24, 2022	7.28	7.34	7.20	7.20
5178	NYSE	KFS	Tue, Aug 23, 2022	7.31	7.34	7.12	7.29
5177	NYSE	KFS	Mon, Aug 22, 2022	7.42	7.45	7.31	7.31
5176	NYSE	KFS	Fri, Aug 19, 2022	7.36	7.41	7.30	7.41
5175	NYSE	KFS	Thu, Aug 18, 2022	7.36	7.46	7.36	7.39
5174	NYSE	KFS	Wed, Aug 17, 2022	7.35	7.45	7.31	7.39
5173	NYSE	KFS	Tue, Aug 16, 2022	7.40	7.55	7.07	7.45
5172	NYSE	KFS	Mon, Aug 15, 2022	7.30	7.59	7.30	7.59
5171	NYSE	KFS	Fri, Aug 12, 2022	7.56	7.58	7.43	7.43
5170	NYSE	KFS	Thu, Aug 11, 2022	7.49	7.60	7.42	7.52
5169	NYSE	KFS	Wed, Aug 10, 2022	7.50	7.60	7.34	7.60
5168	NYSE	KFS	Tue, Aug 9, 2022	7.67	7.67	7.26	7.46
5167	NYSE	KFS	Mon, Aug 8, 2022	7.35	8.18	7.32	7.49
5166	NYSE	KFS	Fri, Aug 5, 2022	6.30	7.40	6.30	7.26
5165	NYSE	KFS	Thu, Aug 4, 2022	6.34	6.34	6.13	6.26
5164	NYSE	KFS	Wed, Aug 3, 2022	6.24	6.33	6.23	6.24
5163	NYSE	KFS	Tue, Aug 2, 2022	6.13	6.32	6.10	6.32
5162	NYSE	KFS	Mon, Aug 1, 2022	6.03	6.09	6.02	6.06
5161	NYSE	KFS	Fri, Jul 29, 2022	6.13	6.25	6.03	6.08
5160	NYSE	KFS	Thu, Jul 28, 2022	6.08	6.11	6.01	6.07
5159	NYSE	KFS	Wed, Jul 27, 2022	6.17	6.20	6.00	6.10
5158	NYSE	KFS	Tue, Jul 26, 2022	6.11	6.15	6.06	6.08
5157	NYSE	KFS	Mon, Jul 25, 2022	5.95	6.10	5.95	6.05
5156	NYSE	KFS	Fri, Jul 22, 2022	6.05	6.05	5.97	6.00
5155	NYSE	KFS	Thu, Jul 21, 2022	6.06	6.09	5.99	6.03
5154	NYSE	KFS	Wed, Jul 20, 2022	5.93	6.08	5.93	6.02
5153	NYSE	KFS	Tue, Jul 19, 2022	5.82	6.09	5.82	6.07
5152	NYSE	KFS	Mon, Jul 18, 2022	6.03	6.08	6.00	6.01
5151	NYSE	KFS	Fri, Jul 15, 2022	5.98	5.99	5.95	5.99
5150	NYSE	KFS	Thu, Jul 14, 2022	5.90	5.96	5.81	5.96
5149	NYSE	KFS	Wed, Jul 13, 2022	5.74	6.07	5.74	6.05
5148	NYSE	KFS	Tue, Jul 12, 2022	6.28	6.28	6.02	6.04
5147	NYSE	KFS	Mon, Jul 11, 2022	6.27	6.27	6.16	6.22
5146	NYSE	KFS	Fri, Jul 8, 2022	6.18	6.27	6.17	6.24
5145	NYSE	KFS	Thu, Jul 7, 2022	6.27	6.27	6.15	6.19
5144	NYSE	KFS	Wed, Jul 6, 2022	6.12	6.24	6.05	6.21
5143	NYSE	KFS	Tue, Jul 5, 2022	5.67	6.10	5.65	6.05
5142	NYSE	KFS	Fri, Jul 1, 2022	5.63	5.70	5.63	5.69
5141	NYSE	KFS	Thu, Jun 30, 2022	5.61	5.70	5.61	5.70
5140	NYSE	KFS	Wed, Jun 29, 2022	5.68	5.68	5.63	5.66
5139	NYSE	KFS	Tue, Jun 28, 2022	5.55	5.69	5.55	5.63
5138	NYSE	KFS	Mon, Jun 27, 2022	5.40	5.51	5.39	5.50
5137	NYSE	KFS	Fri, Jun 24, 2022	5.35	5.36	5.31	5.35
5136	NYSE	KFS	Thu, Jun 23, 2022	5.18	5.39	5.18	5.33
5135	NYSE	KFS	Wed, Jun 22, 2022	5.15	5.31	5.15	5.16
5134	NYSE	KFS	Tue, Jun 21, 2022	5.35	5.35	5.15	5.15
5133	NYSE	KFS	Fri, Jun 17, 2022	5.30	5.38	5.30	5.35
5132	NYSE	KFS	Thu, Jun 16, 2022	5.30	5.35	5.30	5.30
5131	NYSE	KFS	Wed, Jun 15, 2022	5.32	5.35	5.30	5.30
5130	NYSE	KFS	Tue, Jun 14, 2022	5.25	5.33	5.21	5.26
5129	NYSE	KFS	Mon, Jun 13, 2022	5.25	5.33	5.25	5.26
5128	NYSE	KFS	Fri, Jun 10, 2022	5.32	5.33	5.25	5.25
5127	NYSE	KFS	Thu, Jun 9, 2022	5.34	5.35	5.30	5.30
5126	NYSE	KFS	Wed, Jun 8, 2022	5.40	5.40	5.30	5.33
5125	NYSE	KFS	Tue, Jun 7, 2022	5.32	5.40	5.26	5.39
5124	NYSE	KFS	Mon, Jun 6, 2022	5.39	5.40	5.36	5.40
5123	NYSE	KFS	Fri, Jun 3, 2022	5.40	5.40	5.39	5.40
5122	NYSE	KFS	Thu, Jun 2, 2022	5.38	5.40	5.38	5.40
5121	NYSE	KFS	Wed, Jun 1, 2022	5.40	5.40	5.33	5.35
5120	NYSE	KFS	Tue, May 31, 2022	5.35	5.40	5.35	5.40
5119	NYSE	KFS	Fri, May 27, 2022	5.37	5.39	5.37	5.39
5118	NYSE	KFS	Thu, May 26, 2022	5.40	5.40	5.33	5.33
5117	NYSE	KFS	Wed, May 25, 2022	5.38	5.40	5.38	5.39
5116	NYSE	KFS	Tue, May 24, 2022	5.40	5.40	5.33	5.36
5115	NYSE	KFS	Mon, May 23, 2022	5.39	5.39	5.38	5.39
5114	NYSE	KFS	Fri, May 20, 2022	5.34	5.39	5.30	5.32
5113	NYSE	KFS	Thu, May 19, 2022	5.36	5.39	5.33	5.38
5112	NYSE	KFS	Wed, May 18, 2022	5.39	5.40	5.35	5.35
5111	NYSE	KFS	Tue, May 17, 2022	5.40	5.40	5.31	5.35
5110	NYSE	KFS	Mon, May 16, 2022	5.36	5.40	5.36	5.39
5109	NYSE	KFS	Fri, May 13, 2022	5.41	5.42	5.37	5.40
5108	NYSE	KFS	Thu, May 12, 2022	5.40	5.44	5.21	5.41
5107	NYSE	KFS	Wed, May 11, 2022	5.41	5.46	5.37	5.40
5106	NYSE	KFS	Tue, May 10, 2022	5.45	5.46	5.44	5.44
5105	NYSE	KFS	Mon, May 9, 2022	5.45	5.50	5.25	5.48
5104	NYSE	KFS	Fri, May 6, 2022	5.65	5.65	5.53	5.54
5103	NYSE	KFS	Thu, May 5, 2022	5.57	5.63	5.55	5.60
5102	NYSE	KFS	Wed, May 4, 2022	5.65	5.70	5.62	5.65
5101	NYSE	KFS	Tue, May 3, 2022	5.70	5.70	5.65	5.65
5100	NYSE	KFS	Mon, May 2, 2022	5.57	5.68	5.57	5.66
5099	NYSE	KFS	Fri, Apr 29, 2022	5.63	5.68	5.60	5.63
5098	NYSE	KFS	Thu, Apr 28, 2022	5.45	5.74	5.45	5.70
5097	NYSE	KFS	Wed, Apr 27, 2022	5.47	5.50	5.42	5.49
5096	NYSE	KFS	Tue, Apr 26, 2022	5.37	5.48	5.31	5.45
5095	NYSE	KFS	Mon, Apr 25, 2022	5.35	5.48	5.25	5.41
5094	NYSE	KFS	Fri, Apr 22, 2022	5.30	5.32	5.28	5.30
5093	NYSE	KFS	Thu, Apr 21, 2022	5.44	5.44	5.30	5.35
5092	NYSE	KFS	Wed, Apr 20, 2022	5.42	5.42	5.37	5.37
5091	NYSE	KFS	Tue, Apr 19, 2022	5.41	5.45	5.34	5.43
5090	NYSE	KFS	Mon, Apr 18, 2022	5.29	5.37	5.29	5.34
5089	NYSE	KFS	Thu, Apr 14, 2022	5.35	5.37	5.25	5.36
5088	NYSE	KFS	Wed, Apr 13, 2022	5.21	5.30	5.13	5.27
5087	NYSE	KFS	Tue, Apr 12, 2022	5.32	5.32	5.18	5.20
5086	NYSE	KFS	Mon, Apr 11, 2022	5.35	5.35	5.23	5.23
5085	NYSE	KFS	Fri, Apr 8, 2022	5.49	5.49	5.36	5.39
5084	NYSE	KFS	Thu, Apr 7, 2022	5.50	5.52	5.45	5.45
5083	NYSE	KFS	Wed, Apr 6, 2022	5.47	5.50	5.40	5.46
5082	NYSE	KFS	Tue, Apr 5, 2022	5.58	5.58	5.47	5.47
5081	NYSE	KFS	Mon, Apr 4, 2022	5.54	5.64	5.54	5.57
5080	NYSE	KFS	Fri, Apr 1, 2022	5.56	5.65	5.55	5.56
5079	NYSE	KFS	Thu, Mar 31, 2022	5.50	5.54	5.50	5.50
5078	NYSE	KFS	Wed, Mar 30, 2022	5.53	5.53	5.47	5.51
5077	NYSE	KFS	Tue, Mar 29, 2022	5.51	5.58	5.48	5.53
5076	NYSE	KFS	Mon, Mar 28, 2022	5.50	5.54	5.46	5.48
5075	NYSE	KFS	Fri, Mar 25, 2022	5.50	5.53	5.46	5.46
5074	NYSE	KFS	Thu, Mar 24, 2022	5.54	5.54	5.48	5.50
5073	NYSE	KFS	Wed, Mar 23, 2022	5.50	5.57	5.46	5.50
5072	NYSE	KFS	Tue, Mar 22, 2022	5.58	5.58	5.44	5.50
5071	NYSE	KFS	Mon, Mar 21, 2022	5.50	5.58	5.50	5.51
5070	NYSE	KFS	Fri, Mar 18, 2022	5.50	5.50	5.33	5.45
5069	NYSE	KFS	Thu, Mar 17, 2022	5.51	5.60	5.34	5.45
5068	NYSE	KFS	Wed, Mar 16, 2022	5.50	5.55	5.40	5.50
5067	NYSE	KFS	Tue, Mar 15, 2022	5.51	5.57	5.47	5.47
5066	NYSE	KFS	Mon, Mar 14, 2022	5.52	5.58	5.51	5.51
5065	NYSE	KFS	Fri, Mar 11, 2022	5.58	5.58	5.47	5.51
5064	NYSE	KFS	Thu, Mar 10, 2022	5.53	5.65	5.50	5.55
5063	NYSE	KFS	Wed, Mar 9, 2022	5.43	5.55	5.40	5.55
5062	NYSE	KFS	Tue, Mar 8, 2022	5.46	5.47	5.34	5.35
5061	NYSE	KFS	Mon, Mar 7, 2022	5.50	5.55	5.33	5.39
5060	NYSE	KFS	Fri, Mar 4, 2022	5.55	5.55	5.43	5.50
5059	NYSE	KFS	Thu, Mar 3, 2022	5.58	5.64	5.58	5.60
5058	NYSE	KFS	Wed, Mar 2, 2022	5.60	5.65	5.56	5.60
5057	NYSE	KFS	Tue, Mar 1, 2022	5.08	5.65	5.08	5.60
5056	NYSE	KFS	Mon, Feb 28, 2022	5.06	5.20	5.06	5.08
5055	NYSE	KFS	Fri, Feb 25, 2022	5.12	5.16	5.10	5.10
5054	NYSE	KFS	Thu, Feb 24, 2022	5.14	5.22	5.05	5.17
5053	NYSE	KFS	Wed, Feb 23, 2022	5.25	5.25	5.13	5.14
5052	NYSE	KFS	Tue, Feb 22, 2022	5.18	5.23	5.12	5.17
5051	NYSE	KFS	Fri, Feb 18, 2022	5.25	5.30	5.22	5.23
5050	NYSE	KFS	Thu, Feb 17, 2022	5.20	5.29	5.19	5.27
5049	NYSE	KFS	Wed, Feb 16, 2022	5.17	5.20	5.17	5.20
5048	NYSE	KFS	Tue, Feb 15, 2022	5.18	5.30	5.17	5.24
5047	NYSE	KFS	Mon, Feb 14, 2022	5.29	5.29	5.08	5.18
5046	NYSE	KFS	Fri, Feb 11, 2022	5.21	5.21	5.15	5.17
5045	NYSE	KFS	Thu, Feb 10, 2022	5.21	5.25	5.21	5.21
5044	NYSE	KFS	Wed, Feb 9, 2022	5.23	5.25	5.17	5.21
5043	NYSE	KFS	Tue, Feb 8, 2022	5.27	5.27	5.22	5.24
5042	NYSE	KFS	Mon, Feb 7, 2022	5.15	5.28	5.15	5.23
5041	NYSE	KFS	Fri, Feb 4, 2022	5.17	5.26	5.17	5.26
5040	NYSE	KFS	Thu, Feb 3, 2022	5.24	5.24	5.19	5.20
5039	NYSE	KFS	Wed, Feb 2, 2022	5.24	5.30	5.18	5.30
5038	NYSE	KFS	Tue, Feb 1, 2022	5.20	5.30	5.18	5.30
5037	NYSE	KFS	Mon, Jan 31, 2022	5.18	5.24	5.18	5.20
5036	NYSE	KFS	Fri, Jan 28, 2022	5.25	5.36	5.17	5.20
5035	NYSE	KFS	Thu, Jan 27, 2022	5.26	5.30	5.20	5.20
5034	NYSE	KFS	Wed, Jan 26, 2022	5.25	5.27	5.21	5.23
5033	NYSE	KFS	Tue, Jan 25, 2022	5.38	5.38	5.21	5.21
5032	NYSE	KFS	Mon, Jan 24, 2022	5.30	5.32	5.20	5.26
5031	NYSE	KFS	Fri, Jan 21, 2022	5.42	5.42	5.29	5.33
5030	NYSE	KFS	Thu, Jan 20, 2022	5.27	5.36	5.27	5.35
5029	NYSE	KFS	Wed, Jan 19, 2022	5.29	5.32	5.24	5.32
5028	NYSE	KFS	Tue, Jan 18, 2022	5.28	5.44	5.24	5.36
5027	NYSE	KFS	Fri, Jan 14, 2022	5.35	5.40	5.26	5.34
5026	NYSE	KFS	Thu, Jan 13, 2022	5.38	5.40	5.34	5.35
5025	NYSE	KFS	Wed, Jan 12, 2022	5.33	5.34	5.28	5.34
5024	NYSE	KFS	Tue, Jan 11, 2022	5.21	5.31	5.21	5.31
5023	NYSE	KFS	Mon, Jan 10, 2022	5.27	5.27	5.20	5.20
5022	NYSE	KFS	Fri, Jan 7, 2022	5.24	5.29	5.18	5.25
5021	NYSE	KFS	Thu, Jan 6, 2022	5.21	5.37	5.21	5.26
5020	NYSE	KFS	Wed, Jan 5, 2022	5.30	5.30	5.20	5.29
5019	NYSE	KFS	Tue, Jan 4, 2022	5.44	5.45	5.39	5.40
5018	NYSE	KFS	Mon, Jan 3, 2022	5.46	5.46	5.38	5.38
5017	NYSE	KFS	Fri, Dec 31, 2021	5.47	5.48	5.44	5.48
5016	NYSE	KFS	Thu, Dec 30, 2021	5.45	5.49	5.44	5.44
5015	NYSE	KFS	Wed, Dec 29, 2021	5.50	5.50	5.44	5.44
5014	NYSE	KFS	Tue, Dec 28, 2021	5.54	5.54	5.47	5.53
5013	NYSE	KFS	Mon, Dec 27, 2021	5.50	5.59	5.50	5.53
5012	NYSE	KFS	Thu, Dec 23, 2021	5.60	5.60	5.47	5.50
5011	NYSE	KFS	Wed, Dec 22, 2021	5.57	5.61	5.47	5.56
5010	NYSE	KFS	Tue, Dec 21, 2021	5.45	5.53	5.45	5.52
5009	NYSE	KFS	Mon, Dec 20, 2021	5.47	5.64	5.38	5.45
5008	NYSE	KFS	Fri, Dec 17, 2021	5.50	5.60	5.43	5.47
5007	NYSE	KFS	Thu, Dec 16, 2021	5.50	5.50	5.47	5.50
5006	NYSE	KFS	Wed, Dec 15, 2021	5.44	5.50	5.44	5.46
5005	NYSE	KFS	Tue, Dec 14, 2021	5.45	5.50	5.43	5.44
5004	NYSE	KFS	Mon, Dec 13, 2021	5.45	5.50	5.45	5.45
5003	NYSE	KFS	Fri, Dec 10, 2021	5.40	5.50	5.37	5.49
5002	NYSE	KFS	Thu, Dec 9, 2021	5.24	5.40	5.24	5.35
5001	NYSE	KFS	Wed, Dec 8, 2021	5.25	5.25	5.19	5.24
5000	NYSE	KFS	Tue, Dec 7, 2021	5.10	5.17	5.10	5.16
4999	NYSE	KFS	Mon, Dec 6, 2021	5.09	5.20	5.04	5.10
4998	NYSE	KFS	Fri, Dec 3, 2021	5.30	5.35	5.04	5.04
4997	NYSE	KFS	Thu, Dec 2, 2021	5.41	5.41	5.17	5.23
4996	NYSE	KFS	Wed, Dec 1, 2021	5.48	5.50	5.30	5.34
4995	NYSE	KFS	Tue, Nov 30, 2021	5.56	5.56	5.40	5.48
4994	NYSE	KFS	Mon, Nov 29, 2021	5.41	5.54	5.41	5.45
4993	NYSE	KFS	Fri, Nov 26, 2021	5.47	5.57	5.40	5.41
4992	NYSE	KFS	Wed, Nov 24, 2021	5.45	5.49	5.41	5.47
4991	NYSE	KFS	Tue, Nov 23, 2021	5.54	5.55	5.40	5.40
4990	NYSE	KFS	Mon, Nov 22, 2021	5.50	5.58	5.49	5.53
4989	NYSE	KFS	Fri, Nov 19, 2021	5.50	5.59	5.45	5.45
4988	NYSE	KFS	Thu, Nov 18, 2021	5.59	5.59	5.48	5.51
4987	NYSE	KFS	Wed, Nov 17, 2021	5.50	5.59	5.46	5.58
4986	NYSE	KFS	Tue, Nov 16, 2021	5.50	5.50	5.44	5.50
4985	NYSE	KFS	Mon, Nov 15, 2021	5.45	5.50	5.40	5.47
4984	NYSE	KFS	Fri, Nov 12, 2021	5.48	5.50	5.40	5.44
4983	NYSE	KFS	Thu, Nov 11, 2021	5.50	5.53	5.40	5.43
4982	NYSE	KFS	Wed, Nov 10, 2021	5.52	5.53	5.44	5.48
4981	NYSE	KFS	Tue, Nov 9, 2021	5.50	5.54	5.48	5.49
4980	NYSE	KFS	Mon, Nov 8, 2021	5.55	5.55	5.49	5.51
4979	NYSE	KFS	Fri, Nov 5, 2021	5.55	5.56	5.53	5.54
4978	NYSE	KFS	Thu, Nov 4, 2021	5.55	5.57	5.53	5.55
4977	NYSE	KFS	Wed, Nov 3, 2021	5.50	5.57	5.45	5.55
4976	NYSE	KFS	Tue, Nov 2, 2021	5.35	5.55	5.35	5.55
4975	NYSE	KFS	Mon, Nov 1, 2021	5.49	5.58	5.35	5.35
4974	NYSE	KFS	Fri, Oct 29, 2021	5.74	5.79	5.48	5.48
4973	NYSE	KFS	Thu, Oct 28, 2021	5.60	5.80	5.60	5.77
4972	NYSE	KFS	Wed, Oct 27, 2021	5.71	5.71	5.62	5.64
4971	NYSE	KFS	Tue, Oct 26, 2021	5.70	5.71	5.58	5.66
4970	NYSE	KFS	Mon, Oct 25, 2021	5.75	5.75	5.69	5.70
4969	NYSE	KFS	Fri, Oct 22, 2021	5.73	5.73	5.71	5.73
4968	NYSE	KFS	Thu, Oct 21, 2021	5.73	5.73	5.67	5.69
4967	NYSE	KFS	Wed, Oct 20, 2021	5.67	5.75	5.65	5.73
4966	NYSE	KFS	Tue, Oct 19, 2021	5.70	5.71	5.60	5.61
4965	NYSE	KFS	Mon, Oct 18, 2021	5.65	5.73	5.60	5.63
4964	NYSE	KFS	Fri, Oct 15, 2021	5.51	5.66	5.49	5.62
4963	NYSE	KFS	Thu, Oct 14, 2021	5.48	5.51	5.46	5.46
4962	NYSE	KFS	Wed, Oct 13, 2021	5.54	5.60	5.51	5.51
4961	NYSE	KFS	Tue, Oct 12, 2021	5.59	5.60	5.57	5.58
4960	NYSE	KFS	Mon, Oct 11, 2021	5.68	5.68	5.55	5.60
4959	NYSE	KFS	Fri, Oct 8, 2021	5.72	5.72	5.65	5.68
4958	NYSE	KFS	Thu, Oct 7, 2021	5.75	5.75	5.70	5.71
4957	NYSE	KFS	Wed, Oct 6, 2021	5.75	5.75	5.56	5.70
4956	NYSE	KFS	Tue, Oct 5, 2021	5.75	5.75	5.66	5.71
4955	NYSE	KFS	Mon, Oct 4, 2021	5.38	5.75	5.36	5.66
4954	NYSE	KFS	Fri, Oct 1, 2021	5.45	5.45	4.85	5.36
4953	NYSE	KFS	Thu, Sep 30, 2021	5.23	5.39	5.23	5.36
4952	NYSE	KFS	Wed, Sep 29, 2021	5.30	5.38	5.30	5.33
4951	NYSE	KFS	Tue, Sep 28, 2021	5.32	5.33	5.21	5.27
4950	NYSE	KFS	Mon, Sep 27, 2021	5.39	5.48	5.33	5.33
4949	NYSE	KFS	Fri, Sep 24, 2021	5.35	5.40	5.30	5.33
4948	NYSE	KFS	Thu, Sep 23, 2021	5.34	5.40	5.25	5.35
4947	NYSE	KFS	Wed, Sep 22, 2021	5.42	5.42	5.25	5.34
4946	NYSE	KFS	Tue, Sep 21, 2021	5.45	5.60	5.37	5.38
4945	NYSE	KFS	Mon, Sep 20, 2021	5.55	5.59	5.33	5.37
4944	NYSE	KFS	Fri, Sep 17, 2021	5.28	5.60	5.23	5.60
4943	NYSE	KFS	Thu, Sep 16, 2021	5.42	5.45	5.26	5.26
4942	NYSE	KFS	Wed, Sep 15, 2021	5.40	5.46	5.32	5.32
4941	NYSE	KFS	Tue, Sep 14, 2021	5.43	5.46	5.28	5.35
4940	NYSE	KFS	Mon, Sep 13, 2021	5.46	5.55	5.33	5.37
4939	NYSE	KFS	Fri, Sep 10, 2021	5.62	5.62	5.37	5.37
4938	NYSE	KFS	Thu, Sep 9, 2021	5.52	5.67	5.49	5.55
4937	NYSE	KFS	Wed, Sep 8, 2021	5.40	5.60	5.33	5.56
4936	NYSE	KFS	Tue, Sep 7, 2021	5.55	5.66	5.35	5.35
4935	NYSE	KFS	Fri, Sep 3, 2021	5.70	5.70	5.60	5.60
4934	NYSE	KFS	Thu, Sep 2, 2021	5.61	5.70	5.61	5.70
4933	NYSE	KFS	Wed, Sep 1, 2021	5.56	5.69	5.56	5.64
4932	NYSE	KFS	Tue, Aug 31, 2021	5.56	5.60	5.55	5.55
4931	NYSE	KFS	Mon, Aug 30, 2021	5.33	5.60	5.33	5.56
4930	NYSE	KFS	Fri, Aug 27, 2021	5.42	5.43	5.33	5.33
4929	NYSE	KFS	Thu, Aug 26, 2021	5.35	5.45	5.28	5.42
4928	NYSE	KFS	Wed, Aug 25, 2021	5.35	5.39	5.34	5.35
4927	NYSE	KFS	Tue, Aug 24, 2021	5.26	5.34	5.25	5.26
4926	NYSE	KFS	Mon, Aug 23, 2021	5.30	5.35	5.26	5.33
4925	NYSE	KFS	Fri, Aug 20, 2021	5.24	5.35	5.23	5.35
4924	NYSE	KFS	Thu, Aug 19, 2021	5.30	5.38	5.20	5.21
4923	NYSE	KFS	Wed, Aug 18, 2021	5.35	5.41	5.33	5.35
4922	NYSE	KFS	Tue, Aug 17, 2021	5.31	5.36	5.30	5.36
4921	NYSE	KFS	Mon, Aug 16, 2021	5.39	5.39	5.33	5.38
4920	NYSE	KFS	Fri, Aug 13, 2021	5.49	5.49	5.30	5.42
4919	NYSE	KFS	Thu, Aug 12, 2021	5.42	5.42	5.39	5.42
4918	NYSE	KFS	Wed, Aug 11, 2021	5.50	5.50	5.41	5.49
4917	NYSE	KFS	Tue, Aug 10, 2021	5.53	5.55	5.45	5.47
4916	NYSE	KFS	Mon, Aug 9, 2021	5.40	5.51	5.40	5.50
4915	NYSE	KFS	Fri, Aug 6, 2021	5.60	5.60	5.54	5.56
4914	NYSE	KFS	Thu, Aug 5, 2021	5.49	5.58	5.45	5.56
4913	NYSE	KFS	Wed, Aug 4, 2021	5.53	5.60	5.52	5.55
4912	NYSE	KFS	Tue, Aug 3, 2021	5.39	5.52	5.35	5.52
4911	NYSE	KFS	Mon, Aug 2, 2021	5.30	5.32	5.19	5.28
4910	NYSE	KFS	Fri, Jul 30, 2021	5.25	5.31	5.22	5.31
4909	NYSE	KFS	Thu, Jul 29, 2021	5.39	5.47	5.27	5.27
4908	NYSE	KFS	Wed, Jul 28, 2021	5.32	5.38	5.23	5.32
4907	NYSE	KFS	Tue, Jul 27, 2021	5.45	5.45	5.28	5.29
4906	NYSE	KFS	Mon, Jul 26, 2021	5.50	5.50	5.47	5.49
4905	NYSE	KFS	Fri, Jul 23, 2021	5.40	5.50	5.39	5.50
4904	NYSE	KFS	Thu, Jul 22, 2021	5.45	5.45	5.41	5.45
4903	NYSE	KFS	Wed, Jul 21, 2021	5.40	5.45	5.39	5.43
4902	NYSE	KFS	Tue, Jul 20, 2021	5.28	5.40	5.26	5.30
4901	NYSE	KFS	Mon, Jul 19, 2021	5.02	5.25	4.93	5.25
4900	NYSE	KFS	Fri, Jul 16, 2021	5.03	5.25	4.98	4.98
4899	NYSE	KFS	Thu, Jul 15, 2021	4.89	5.02	4.89	5.02
4898	NYSE	KFS	Wed, Jul 14, 2021	5.03	5.03	4.95	4.95
4897	NYSE	KFS	Tue, Jul 13, 2021	4.99	5.03	4.93	5.03
4896	NYSE	KFS	Mon, Jul 12, 2021	4.97	4.99	4.95	4.98
4895	NYSE	KFS	Fri, Jul 9, 2021	4.93	4.99	4.93	4.95
4894	NYSE	KFS	Thu, Jul 8, 2021	4.85	4.92	4.70	4.88
4893	NYSE	KFS	Wed, Jul 7, 2021	5.04	5.04	4.87	4.93
4892	NYSE	KFS	Tue, Jul 6, 2021	5.08	5.13	4.97	4.97
4891	NYSE	KFS	Fri, Jul 2, 2021	5.18	5.18	5.03	5.08
4890	NYSE	KFS	Thu, Jul 1, 2021	5.10	5.17	5.05	5.15
4889	NYSE	KFS	Wed, Jun 30, 2021	4.96	5.11	4.96	5.00
4888	NYSE	KFS	Tue, Jun 29, 2021	5.11	5.11	5.00	5.06
4887	NYSE	KFS	Mon, Jun 28, 2021	4.98	5.06	4.95	5.05
4886	NYSE	KFS	Fri, Jun 25, 2021	4.93	5.01	4.82	4.82
4885	NYSE	KFS	Thu, Jun 24, 2021	4.98	4.99	4.95	4.95
4884	NYSE	KFS	Wed, Jun 23, 2021	4.95	5.04	4.95	4.97
4883	NYSE	KFS	Tue, Jun 22, 2021	4.99	5.01	4.95	4.96
4882	NYSE	KFS	Mon, Jun 21, 2021	4.91	5.10	4.91	5.02
4881	NYSE	KFS	Fri, Jun 18, 2021	5.15	5.19	4.90	4.90
4880	NYSE	KFS	Thu, Jun 17, 2021	5.24	5.24	5.15	5.15
4879	NYSE	KFS	Wed, Jun 16, 2021	5.21	5.27	5.20	5.20
4878	NYSE	KFS	Tue, Jun 15, 2021	5.05	5.25	4.98	5.24
4877	NYSE	KFS	Mon, Jun 14, 2021	5.09	5.09	4.95	4.95
4876	NYSE	KFS	Fri, Jun 11, 2021	5.18	5.19	4.93	5.00
4875	NYSE	KFS	Thu, Jun 10, 2021	4.90	5.15	4.90	5.12
4874	NYSE	KFS	Wed, Jun 9, 2021	5.00	5.00	4.82	4.85
4873	NYSE	KFS	Tue, Jun 8, 2021	4.95	4.98	4.89	4.89
4872	NYSE	KFS	Mon, Jun 7, 2021	5.05	5.05	4.89	4.94
4871	NYSE	KFS	Fri, Jun 4, 2021	4.94	5.01	4.90	5.01
4870	NYSE	KFS	Thu, Jun 3, 2021	4.88	5.00	4.88	4.99
4869	NYSE	KFS	Wed, Jun 2, 2021	4.91	5.03	4.89	4.95
4868	NYSE	KFS	Tue, Jun 1, 2021	4.81	5.02	4.81	4.89
4867	NYSE	KFS	Fri, May 28, 2021	4.86	4.99	4.85	4.98
4866	NYSE	KFS	Thu, May 27, 2021	4.93	4.99	4.86	4.87
4865	NYSE	KFS	Wed, May 26, 2021	4.78	5.03	4.61	4.85
4864	NYSE	KFS	Tue, May 25, 2021	5.09	5.10	4.76	4.83
4863	NYSE	KFS	Mon, May 24, 2021	5.18	5.20	5.00	5.03
4862	NYSE	KFS	Fri, May 21, 2021	4.99	5.19	4.95	5.10
4861	NYSE	KFS	Thu, May 20, 2021	4.91	5.00	4.91	4.92
4860	NYSE	KFS	Wed, May 19, 2021	4.90	5.00	4.90	5.00
4859	NYSE	KFS	Tue, May 18, 2021	5.00	5.02	4.88	5.00
4858	NYSE	KFS	Mon, May 17, 2021	4.92	4.94	4.87	4.94
4857	NYSE	KFS	Fri, May 14, 2021	4.95	5.09	4.84	4.94
4856	NYSE	KFS	Thu, May 13, 2021	4.90	5.06	4.75	4.94
4855	NYSE	KFS	Wed, May 12, 2021	5.04	5.04	4.77	4.85
4854	NYSE	KFS	Tue, May 11, 2021	4.97	5.05	4.88	5.05
4853	NYSE	KFS	Mon, May 10, 2021	4.96	5.05	4.93	5.03
4852	NYSE	KFS	Fri, May 7, 2021	5.00	5.05	4.95	4.98
4851	NYSE	KFS	Thu, May 6, 2021	5.00	5.05	5.00	5.04
4850	NYSE	KFS	Wed, May 5, 2021	5.05	5.05	5.00	5.05
4849	NYSE	KFS	Tue, May 4, 2021	5.03	5.09	4.91	5.03
4848	NYSE	KFS	Mon, May 3, 2021	4.98	5.09	4.98	5.03
4847	NYSE	KFS	Fri, Apr 30, 2021	5.08	5.08	4.90	5.04
4846	NYSE	KFS	Thu, Apr 29, 2021	4.79	5.10	4.79	5.03
4845	NYSE	KFS	Wed, Apr 28, 2021	4.75	4.90	4.75	4.89
4844	NYSE	KFS	Tue, Apr 27, 2021	4.72	4.88	4.57	4.87
4843	NYSE	KFS	Mon, Apr 26, 2021	4.45	4.72	4.28	4.64
4842	NYSE	KFS	Fri, Apr 23, 2021	4.45	4.63	4.45	4.50
4841	NYSE	KFS	Thu, Apr 22, 2021	4.60	4.65	4.46	4.61
4840	NYSE	KFS	Wed, Apr 21, 2021	4.54	4.61	4.51	4.51
4839	NYSE	KFS	Tue, Apr 20, 2021	4.52	4.71	4.47	4.54
4838	NYSE	KFS	Mon, Apr 19, 2021	4.68	4.68	4.54	4.57
4837	NYSE	KFS	Fri, Apr 16, 2021	4.59	4.69	4.45	4.63
4836	NYSE	KFS	Thu, Apr 15, 2021	4.59	4.65	4.58	4.62
4835	NYSE	KFS	Wed, Apr 14, 2021	4.40	4.65	4.40	4.57
4834	NYSE	KFS	Tue, Apr 13, 2021	4.50	4.60	4.40	4.51
4833	NYSE	KFS	Mon, Apr 12, 2021	4.40	4.60	4.40	4.58
4832	NYSE	KFS	Fri, Apr 9, 2021	4.47	4.61	4.40	4.48
4831	NYSE	KFS	Thu, Apr 8, 2021	4.56	4.57	4.30	4.46
4830	NYSE	KFS	Wed, Apr 7, 2021	4.61	4.74	4.44	4.54
4829	NYSE	KFS	Tue, Apr 6, 2021	4.67	4.69	4.57	4.62
4828	NYSE	KFS	Mon, Apr 5, 2021	4.67	4.77	4.51	4.69
4827	NYSE	KFS	Thu, Apr 1, 2021	4.72	4.72	4.58	4.60
4826	NYSE	KFS	Wed, Mar 31, 2021	4.47	4.66	4.47	4.65
4825	NYSE	KFS	Tue, Mar 30, 2021	4.33	4.54	4.07	4.42
4824	NYSE	KFS	Mon, Mar 29, 2021	4.35	4.63	4.35	4.48
4823	NYSE	KFS	Fri, Mar 26, 2021	4.45	4.51	4.38	4.50
4822	NYSE	KFS	Thu, Mar 25, 2021	4.28	4.65	4.28	4.45
4821	NYSE	KFS	Wed, Mar 24, 2021	4.60	4.65	4.32	4.37
4820	NYSE	KFS	Tue, Mar 23, 2021	4.48	4.53	4.42	4.53
4819	NYSE	KFS	Mon, Mar 22, 2021	4.64	4.65	4.41	4.56
4818	NYSE	KFS	Fri, Mar 19, 2021	4.50	4.65	4.39	4.65
4817	NYSE	KFS	Thu, Mar 18, 2021	4.53	4.64	4.36	4.36
4816	NYSE	KFS	Wed, Mar 17, 2021	4.46	4.64	4.40	4.43
4815	NYSE	KFS	Tue, Mar 16, 2021	4.44	4.57	4.44	4.56
4814	NYSE	KFS	Mon, Mar 15, 2021	4.51	4.59	4.50	4.55
4813	NYSE	KFS	Fri, Mar 12, 2021	4.64	4.64	4.48	4.58
4812	NYSE	KFS	Thu, Mar 11, 2021	4.47	4.60	4.47	4.59
4811	NYSE	KFS	Wed, Mar 10, 2021	4.45	4.60	4.34	4.55
4810	NYSE	KFS	Tue, Mar 9, 2021	4.50	4.65	4.49	4.50
4809	NYSE	KFS	Mon, Mar 8, 2021	4.32	4.61	4.32	4.50
4808	NYSE	KFS	Fri, Mar 5, 2021	4.55	4.57	4.42	4.50
4807	NYSE	KFS	Thu, Mar 4, 2021	4.64	4.64	4.41	4.50
4806	NYSE	KFS	Wed, Mar 3, 2021	4.66	4.75	4.64	4.66
4805	NYSE	KFS	Tue, Mar 2, 2021	4.80	4.80	4.62	4.76
4804	NYSE	KFS	Mon, Mar 1, 2021	4.59	4.92	4.57	4.68
4803	NYSE	KFS	Fri, Feb 26, 2021	4.70	4.70	4.46	4.54
4802	NYSE	KFS	Thu, Feb 25, 2021	4.59	4.77	4.50	4.55
4801	NYSE	KFS	Wed, Feb 24, 2021	4.62	4.74	4.60	4.64
4800	NYSE	KFS	Tue, Feb 23, 2021	4.67	4.67	4.45	4.65
4799	NYSE	KFS	Mon, Feb 22, 2021	4.55	4.58	4.47	4.53
4798	NYSE	KFS	Fri, Feb 19, 2021	4.55	4.63	4.50	4.61
4797	NYSE	KFS	Thu, Feb 18, 2021	4.75	4.75	4.60	4.61
4796	NYSE	KFS	Wed, Feb 17, 2021	4.65	4.72	4.59	4.69
4795	NYSE	KFS	Tue, Feb 16, 2021	4.56	4.69	4.53	4.62
4794	NYSE	KFS	Fri, Feb 12, 2021	4.38	4.65	4.38	4.62
4793	NYSE	KFS	Thu, Feb 11, 2021	4.48	4.50	4.44	4.44
4792	NYSE	KFS	Wed, Feb 10, 2021	4.52	4.54	4.46	4.51
4791	NYSE	KFS	Tue, Feb 9, 2021	4.62	4.62	4.48	4.55
4790	NYSE	KFS	Mon, Feb 8, 2021	4.63	4.69	4.59	4.65
4789	NYSE	KFS	Fri, Feb 5, 2021	4.57	4.60	4.42	4.54
4788	NYSE	KFS	Thu, Feb 4, 2021	4.52	4.60	4.52	4.57
4787	NYSE	KFS	Wed, Feb 3, 2021	4.69	4.69	4.50	4.58
4786	NYSE	KFS	Tue, Feb 2, 2021	4.50	4.72	4.48	4.64
4785	NYSE	KFS	Mon, Feb 1, 2021	4.59	4.69	4.35	4.35
4784	NYSE	KFS	Fri, Jan 29, 2021	4.48	4.71	4.46	4.57
4783	NYSE	KFS	Thu, Jan 28, 2021	4.58	4.65	4.39	4.52
4782	NYSE	KFS	Wed, Jan 27, 2021	4.62	4.75	4.50	4.58
4781	NYSE	KFS	Tue, Jan 26, 2021	4.61	4.86	4.61	4.75
4780	NYSE	KFS	Mon, Jan 25, 2021	4.81	4.90	4.70	4.70
4779	NYSE	KFS	Fri, Jan 22, 2021	4.82	4.87	4.64	4.75
4778	NYSE	KFS	Thu, Jan 21, 2021	4.87	4.87	4.67	4.86
4777	NYSE	KFS	Wed, Jan 20, 2021	4.89	4.98	4.74	4.80
4776	NYSE	KFS	Tue, Jan 19, 2021	4.80	4.98	4.79	4.94
4775	NYSE	KFS	Fri, Jan 15, 2021	4.89	4.98	4.86	4.86
4774	NYSE	KFS	Thu, Jan 14, 2021	4.65	4.90	4.65	4.87
4773	NYSE	KFS	Wed, Jan 13, 2021	4.77	4.94	4.71	4.89
4772	NYSE	KFS	Tue, Jan 12, 2021	4.81	4.98	4.47	4.94
4771	NYSE	KFS	Mon, Jan 11, 2021	5.45	5.50	4.64	4.80
4770	NYSE	KFS	Fri, Jan 8, 2021	4.82	5.50	4.80	5.36
4769	NYSE	KFS	Thu, Jan 7, 2021	4.55	4.66	4.55	4.63
4768	NYSE	KFS	Wed, Jan 6, 2021	4.67	4.69	4.55	4.55
4767	NYSE	KFS	Tue, Jan 5, 2021	4.66	4.69	4.50	4.61
4766	NYSE	KFS	Mon, Jan 4, 2021	4.65	4.71	4.60	4.71
4765	NYSE	KFS	Thu, Dec 31, 2020	4.71	4.80	4.69	4.70
4764	NYSE	KFS	Wed, Dec 30, 2020	4.70	4.75	4.65	4.72
4763	NYSE	KFS	Tue, Dec 29, 2020	4.63	4.73	4.60	4.65
4762	NYSE	KFS	Mon, Dec 28, 2020	4.60	4.75	4.55	4.66
4761	NYSE	KFS	Thu, Dec 24, 2020	4.61	4.62	4.55	4.57
4760	NYSE	KFS	Wed, Dec 23, 2020	4.62	4.62	4.55	4.56
4759	NYSE	KFS	Tue, Dec 22, 2020	4.65	4.65	4.53	4.62
4758	NYSE	KFS	Mon, Dec 21, 2020	4.61	4.65	4.50	4.65
4757	NYSE	KFS	Fri, Dec 18, 2020	4.47	4.61	4.47	4.61
4756	NYSE	KFS	Thu, Dec 17, 2020	4.49	4.50	4.39	4.45
4755	NYSE	KFS	Wed, Dec 16, 2020	4.49	4.50	4.33	4.45
4754	NYSE	KFS	Tue, Dec 15, 2020	4.45	4.50	4.40	4.50
4753	NYSE	KFS	Mon, Dec 14, 2020	4.27	4.44	4.27	4.41
4752	NYSE	KFS	Fri, Dec 11, 2020	4.30	4.39	4.25	4.29
4751	NYSE	KFS	Thu, Dec 10, 2020	4.36	4.42	4.28	4.30
4750	NYSE	KFS	Wed, Dec 9, 2020	4.26	4.45	4.20	4.26
4749	NYSE	KFS	Tue, Dec 8, 2020	4.39	4.45	4.30	4.39
4748	NYSE	KFS	Mon, Dec 7, 2020	4.43	4.43	4.16	4.30
4747	NYSE	KFS	Fri, Dec 4, 2020	4.10	4.49	4.09	4.28
4746	NYSE	KFS	Thu, Dec 3, 2020	3.70	4.09	3.67	4.08
4745	NYSE	KFS	Wed, Dec 2, 2020	3.20	4.39	3.20	3.90
4744	NYSE	KFS	Tue, Dec 1, 2020	3.06	3.06	3.03	3.03
4743	NYSE	KFS	Mon, Nov 30, 2020	3.11	3.11	3.04	3.09
4742	NYSE	KFS	Fri, Nov 27, 2020	3.09	3.09	3.09	3.09
4741	NYSE	KFS	Wed, Nov 25, 2020	3.05	3.08	3.05	3.06
4740	NYSE	KFS	Tue, Nov 24, 2020	3.07	3.15	3.07	3.10
4739	NYSE	KFS	Mon, Nov 23, 2020	3.12	3.12	3.07	3.07
4738	NYSE	KFS	Fri, Nov 20, 2020	3.07	3.15	3.07	3.15
4737	NYSE	KFS	Thu, Nov 19, 2020	3.11	3.11	3.06	3.07
4736	NYSE	KFS	Wed, Nov 18, 2020	3.07	3.07	3.05	3.07
4735	NYSE	KFS	Tue, Nov 17, 2020	3.07	3.07	3.07	3.07
4734	NYSE	KFS	Mon, Nov 16, 2020	3.16	3.16	3.09	3.09
4733	NYSE	KFS	Fri, Nov 13, 2020	3.25	3.25	3.15	3.15
4732	NYSE	KFS	Thu, Nov 12, 2020	3.24	3.24	3.15	3.18
4731	NYSE	KFS	Wed, Nov 11, 2020	3.19	3.19	3.19	3.19
4730	NYSE	KFS	Tue, Nov 10, 2020	3.20	3.23	3.20	3.21
4729	NYSE	KFS	Mon, Nov 9, 2020	3.33	3.33	3.14	3.20
4728	NYSE	KFS	Fri, Nov 6, 2020	3.18	3.20	3.10	3.20
4727	NYSE	KFS	Thu, Nov 5, 2020	3.20	3.24	3.18	3.20
4726	NYSE	KFS	Wed, Nov 4, 2020	3.16	3.22	3.09	3.22
4725	NYSE	KFS	Tue, Nov 3, 2020	3.32	3.32	3.06	3.06
4724	NYSE	KFS	Mon, Nov 2, 2020	3.23	3.30	3.20	3.24
4723	NYSE	KFS	Fri, Oct 30, 2020	3.23	3.24	3.20	3.21
4722	NYSE	KFS	Thu, Oct 29, 2020	3.18	3.22	3.16	3.20
4721	NYSE	KFS	Wed, Oct 28, 2020	3.02	3.15	3.02	3.15
4720	NYSE	KFS	Tue, Oct 27, 2020	3.07	3.07	3.03	3.03
4719	NYSE	KFS	Mon, Oct 26, 2020	3.10	3.10	3.03	3.06
4718	NYSE	KFS	Fri, Oct 23, 2020	3.10	3.17	3.05	3.13
4717	NYSE	KFS	Thu, Oct 22, 2020	3.16	3.16	3.08	3.09
4716	NYSE	KFS	Wed, Oct 21, 2020	3.09	3.12	3.05	3.12
4715	NYSE	KFS	Tue, Oct 20, 2020	3.12	3.13	3.05	3.05
4714	NYSE	KFS	Mon, Oct 19, 2020	3.07	3.10	2.94	3.05
4713	NYSE	KFS	Fri, Oct 16, 2020	2.97	3.17	2.97	3.16
4712	NYSE	KFS	Thu, Oct 15, 2020	3.01	3.06	2.95	3.02
4711	NYSE	KFS	Wed, Oct 14, 2020	2.99	3.05	2.79	3.03
4710	NYSE	KFS	Tue, Oct 13, 2020	3.03	3.07	2.97	2.99
4709	NYSE	KFS	Mon, Oct 12, 2020	3.00	3.08	3.00	3.03
4708	NYSE	KFS	Fri, Oct 9, 2020	3.02	3.06	3.02	3.02
4707	NYSE	KFS	Thu, Oct 8, 2020	3.06	3.06	2.92	3.03
4706	NYSE	KFS	Wed, Oct 7, 2020	2.95	3.10	2.95	3.07
4705	NYSE	KFS	Tue, Oct 6, 2020	2.96	3.10	2.96	3.07
4704	NYSE	KFS	Mon, Oct 5, 2020	2.91	3.05	2.91	3.00
4703	NYSE	KFS	Fri, Oct 2, 2020	2.83	3.00	2.83	2.92
4702	NYSE	KFS	Thu, Oct 1, 2020	2.92	2.95	2.87	2.90
4701	NYSE	KFS	Wed, Sep 30, 2020	2.93	3.00	2.92	2.95
4700	NYSE	KFS	Tue, Sep 29, 2020	2.86	2.98	2.79	2.98
4699	NYSE	KFS	Mon, Sep 28, 2020	2.78	2.85	2.78	2.85
4698	NYSE	KFS	Fri, Sep 25, 2020	2.81	2.83	2.74	2.81
4697	NYSE	KFS	Thu, Sep 24, 2020	2.88	2.90	2.73	2.73
4696	NYSE	KFS	Wed, Sep 23, 2020	2.97	2.97	2.83	2.90
4695	NYSE	KFS	Tue, Sep 22, 2020	3.05	3.05	2.96	3.00
4694	NYSE	KFS	Mon, Sep 21, 2020	3.23	3.36	2.97	2.97
4693	NYSE	KFS	Fri, Sep 18, 2020	3.09	3.15	3.08	3.10
4692	NYSE	KFS	Thu, Sep 17, 2020	3.05	3.10	3.04	3.06
4691	NYSE	KFS	Wed, Sep 16, 2020	3.00	3.09	2.97	3.02
4690	NYSE	KFS	Tue, Sep 15, 2020	2.95	3.00	2.95	3.00
4689	NYSE	KFS	Mon, Sep 14, 2020	2.93	2.98	2.93	2.95
4688	NYSE	KFS	Fri, Sep 11, 2020	2.95	2.96	2.90	2.91
4687	NYSE	KFS	Thu, Sep 10, 2020	2.95	2.96	2.90	2.92
4686	NYSE	KFS	Wed, Sep 9, 2020	2.95	2.96	2.90	2.96
4685	NYSE	KFS	Tue, Sep 8, 2020	2.85	2.96	2.85	2.95
4684	NYSE	KFS	Fri, Sep 4, 2020	2.85	2.95	2.83	2.87
4683	NYSE	KFS	Thu, Sep 3, 2020	2.83	2.95	2.83	2.83
4682	NYSE	KFS	Wed, Sep 2, 2020	2.94	2.94	2.80	2.83
4681	NYSE	KFS	Tue, Sep 1, 2020	2.90	2.94	2.85	2.89
4680	NYSE	KFS	Mon, Aug 31, 2020	2.90	2.94	2.89	2.89
4679	NYSE	KFS	Fri, Aug 28, 2020	2.92	2.92	2.85	2.90
4678	NYSE	KFS	Thu, Aug 27, 2020	2.82	2.92	2.82	2.92
4677	NYSE	KFS	Wed, Aug 26, 2020	2.81	2.85	2.75	2.83
4676	NYSE	KFS	Tue, Aug 25, 2020	2.75	2.76	2.75	2.75
4675	NYSE	KFS	Mon, Aug 24, 2020	2.71	2.74	2.70	2.74
4674	NYSE	KFS	Fri, Aug 21, 2020	2.75	2.75	2.61	2.69
4673	NYSE	KFS	Thu, Aug 20, 2020	2.70	2.74	2.70	2.72
4672	NYSE	KFS	Wed, Aug 19, 2020	2.71	2.80	2.71	2.74
4671	NYSE	KFS	Tue, Aug 18, 2020	2.72	2.80	2.72	2.80
4670	NYSE	KFS	Mon, Aug 17, 2020	2.82	2.82	2.76	2.80
4669	NYSE	KFS	Fri, Aug 14, 2020	2.85	2.85	2.72	2.80
4668	NYSE	KFS	Thu, Aug 13, 2020	2.83	2.85	2.76	2.84
4667	NYSE	KFS	Wed, Aug 12, 2020	2.88	2.88	2.86	2.86
4666	NYSE	KFS	Tue, Aug 11, 2020	2.86	2.89	2.79	2.79
4665	NYSE	KFS	Mon, Aug 10, 2020	2.80	2.90	2.80	2.90
4664	NYSE	KFS	Fri, Aug 7, 2020	2.79	2.80	2.73	2.80
4663	NYSE	KFS	Thu, Aug 6, 2020	2.83	2.83	2.79	2.79
4662	NYSE	KFS	Wed, Aug 5, 2020	2.79	2.80	2.67	2.76
4661	NYSE	KFS	Tue, Aug 4, 2020	2.80	2.80	2.79	2.80
4660	NYSE	KFS	Mon, Aug 3, 2020	2.78	2.80	2.71	2.78
4659	NYSE	KFS	Fri, Jul 31, 2020	2.71	2.80	2.68	2.71
4658	NYSE	KFS	Thu, Jul 30, 2020	2.70	2.75	2.56	2.60
4657	NYSE	KFS	Wed, Jul 29, 2020	2.62	2.73	2.62	2.70
4656	NYSE	KFS	Tue, Jul 28, 2020	2.63	2.63	2.50	2.62
4655	NYSE	KFS	Mon, Jul 27, 2020	2.63	2.64	2.55	2.61
4654	NYSE	KFS	Fri, Jul 24, 2020	2.65	2.65	2.62	2.63
4653	NYSE	KFS	Thu, Jul 23, 2020	2.65	2.65	2.62	2.62
4652	NYSE	KFS	Wed, Jul 22, 2020	2.58	2.65	2.58	2.63
4651	NYSE	KFS	Tue, Jul 21, 2020	2.59	2.65	2.57	2.62
4650	NYSE	KFS	Mon, Jul 20, 2020	2.41	2.65	2.41	2.56
4649	NYSE	KFS	Fri, Jul 17, 2020	2.38	2.41	2.35	2.40
4648	NYSE	KFS	Thu, Jul 16, 2020	2.39	2.41	2.35	2.38
4647	NYSE	KFS	Wed, Jul 15, 2020	2.45	2.49	2.39	2.41
4646	NYSE	KFS	Tue, Jul 14, 2020	2.31	2.45	2.29	2.41
4645	NYSE	KFS	Mon, Jul 13, 2020	2.23	2.32	2.16	2.31
4644	NYSE	KFS	Fri, Jul 10, 2020	2.24	2.26	2.24	2.24
4643	NYSE	KFS	Thu, Jul 9, 2020	2.19	2.21	2.19	2.21
4642	NYSE	KFS	Wed, Jul 8, 2020	2.24	2.24	2.16	2.17
4641	NYSE	KFS	Tue, Jul 7, 2020	2.21	2.26	2.17	2.22
4640	NYSE	KFS	Mon, Jul 6, 2020	2.25	2.30	2.24	2.26
4639	NYSE	KFS	Thu, Jul 2, 2020	2.21	2.30	2.21	2.24
4638	NYSE	KFS	Wed, Jul 1, 2020	2.20	2.28	2.15	2.24
4637	NYSE	KFS	Tue, Jun 30, 2020	2.21	2.29	2.20	2.24
4636	NYSE	KFS	Mon, Jun 29, 2020	2.26	2.32	2.24	2.24
4635	NYSE	KFS	Fri, Jun 26, 2020	2.29	2.30	2.17	2.30
4634	NYSE	KFS	Thu, Jun 25, 2020	2.21	2.27	2.20	2.25
4633	NYSE	KFS	Wed, Jun 24, 2020	2.20	2.26	2.20	2.21
4632	NYSE	KFS	Tue, Jun 23, 2020	2.17	2.19	2.14	2.19
4631	NYSE	KFS	Mon, Jun 22, 2020	2.08	2.15	2.08	2.15
4630	NYSE	KFS	Fri, Jun 19, 2020	2.14	2.21	2.07	2.10
4629	NYSE	KFS	Thu, Jun 18, 2020	2.19	2.21	2.15	2.15
4628	NYSE	KFS	Wed, Jun 17, 2020	2.12	2.21	2.12	2.14
4627	NYSE	KFS	Tue, Jun 16, 2020	2.21	2.27	2.11	2.16
4626	NYSE	KFS	Mon, Jun 15, 2020	2.20	2.28	2.13	2.14
4625	NYSE	KFS	Fri, Jun 12, 2020	2.26	2.26	2.11	2.18
4624	NYSE	KFS	Thu, Jun 11, 2020	2.15	2.18	2.02	2.16
4623	NYSE	KFS	Wed, Jun 10, 2020	2.17	2.21	2.15	2.20
4622	NYSE	KFS	Tue, Jun 9, 2020	2.34	2.35	2.22	2.22
4621	NYSE	KFS	Mon, Jun 8, 2020	2.30	2.34	2.27	2.27
4620	NYSE	KFS	Fri, Jun 5, 2020	2.32	2.34	2.29	2.30
4619	NYSE	KFS	Thu, Jun 4, 2020	2.33	2.35	2.29	2.30
4618	NYSE	KFS	Wed, Jun 3, 2020	2.33	2.34	2.29	2.33
4617	NYSE	KFS	Tue, Jun 2, 2020	2.30	2.32	2.27	2.32
4616	NYSE	KFS	Mon, Jun 1, 2020	2.29	2.29	2.20	2.23
4615	NYSE	KFS	Fri, May 29, 2020	2.20	2.24	2.18	2.23
4614	NYSE	KFS	Thu, May 28, 2020	2.19	2.25	2.19	2.22
4613	NYSE	KFS	Wed, May 27, 2020	2.24	2.24	2.06	2.15
4612	NYSE	KFS	Tue, May 26, 2020	2.19	2.25	2.17	2.18
4611	NYSE	KFS	Fri, May 22, 2020	2.22	2.22	2.14	2.18
4610	NYSE	KFS	Thu, May 21, 2020	2.05	2.27	2.00	2.14
4609	NYSE	KFS	Wed, May 20, 2020	2.03	2.09	2.00	2.01
4608	NYSE	KFS	Tue, May 19, 2020	1.93	2.00	1.93	1.98
4607	NYSE	KFS	Mon, May 18, 2020	1.98	2.00	1.92	1.98
4606	NYSE	KFS	Fri, May 15, 2020	1.82	1.95	1.82	1.95
4605	NYSE	KFS	Thu, May 14, 2020	1.82	1.87	1.78	1.83
4604	NYSE	KFS	Wed, May 13, 2020	1.80	1.90	1.80	1.80
4603	NYSE	KFS	Tue, May 12, 2020	1.71	1.78	1.71	1.75
4602	NYSE	KFS	Mon, May 11, 2020	1.74	1.78	1.64	1.69
4601	NYSE	KFS	Fri, May 8, 2020	1.79	1.79	1.74	1.74
4600	NYSE	KFS	Thu, May 7, 2020	1.76	1.79	1.76	1.79
4599	NYSE	KFS	Wed, May 6, 2020	1.79	1.80	1.75	1.77
4598	NYSE	KFS	Tue, May 5, 2020	1.72	1.80	1.69	1.80
4597	NYSE	KFS	Mon, May 4, 2020	1.68	1.80	1.68	1.77
4596	NYSE	KFS	Fri, May 1, 2020	1.67	1.74	1.66	1.71
4595	NYSE	KFS	Thu, Apr 30, 2020	1.72	1.73	1.67	1.72
4594	NYSE	KFS	Wed, Apr 29, 2020	1.61	1.75	1.61	1.75
4593	NYSE	KFS	Tue, Apr 28, 2020	1.58	1.70	1.53	1.65
4592	NYSE	KFS	Mon, Apr 27, 2020	1.56	1.61	1.42	1.60
4591	NYSE	KFS	Fri, Apr 24, 2020	1.40	1.57	1.40	1.55
4590	NYSE	KFS	Thu, Apr 23, 2020	1.39	1.55	1.35	1.48
4589	NYSE	KFS	Wed, Apr 22, 2020	1.38	1.50	1.26	1.45
4588	NYSE	KFS	Tue, Apr 21, 2020	1.85	1.85	1.40	1.47
4587	NYSE	KFS	Mon, Apr 20, 2020	1.93	1.97	1.76	1.85
4586	NYSE	KFS	Fri, Apr 17, 2020	2.06	2.06	1.98	1.99
4585	NYSE	KFS	Thu, Apr 16, 2020	2.00	2.00	1.98	1.98
4584	NYSE	KFS	Wed, Apr 15, 2020	1.94	2.00	1.94	2.00
4583	NYSE	KFS	Tue, Apr 14, 2020	1.94	1.94	1.88	1.94
4582	NYSE	KFS	Mon, Apr 13, 2020	1.94	1.94	1.93	1.94
4581	NYSE	KFS	Thu, Apr 9, 2020	1.93	1.94	1.92	1.93
4580	NYSE	KFS	Wed, Apr 8, 2020	1.92	1.94	1.91	1.93
4579	NYSE	KFS	Tue, Apr 7, 2020	1.93	1.95	1.92	1.94
4578	NYSE	KFS	Mon, Apr 6, 2020	1.95	1.97	1.87	1.89
4577	NYSE	KFS	Fri, Apr 3, 2020	1.90	1.95	1.87	1.95
4576	NYSE	KFS	Thu, Apr 2, 2020	1.95	1.95	1.88	1.92
4575	NYSE	KFS	Wed, Apr 1, 2020	1.98	1.98	1.93	1.95
4574	NYSE	KFS	Tue, Mar 31, 2020	1.98	2.05	1.93	1.98
4573	NYSE	KFS	Mon, Mar 30, 2020	2.05	2.05	1.95	1.98
4572	NYSE	KFS	Fri, Mar 27, 2020	2.05	2.05	2.05	2.05
4571	NYSE	KFS	Thu, Mar 26, 2020	1.95	2.05	1.95	2.02
4570	NYSE	KFS	Wed, Mar 25, 2020	1.99	2.05	1.93	1.93
4569	NYSE	KFS	Tue, Mar 24, 2020	2.05	2.05	1.97	2.01
4568	NYSE	KFS	Mon, Mar 23, 2020	2.12	2.12	1.98	2.05
4567	NYSE	KFS	Fri, Mar 20, 2020	2.15	2.18	2.02	2.08
4566	NYSE	KFS	Thu, Mar 19, 2020	2.16	2.19	2.10	2.15
4565	NYSE	KFS	Wed, Mar 18, 2020	2.25	2.25	2.14	2.18
4564	NYSE	KFS	Tue, Mar 17, 2020	2.20	2.25	2.14	2.20
4563	NYSE	KFS	Mon, Mar 16, 2020	2.20	2.26	2.17	2.17
4562	NYSE	KFS	Fri, Mar 13, 2020	2.31	2.31	2.15	2.26
4561	NYSE	KFS	Thu, Mar 12, 2020	2.27	2.29	2.25	2.28
4560	NYSE	KFS	Wed, Mar 11, 2020	2.09	2.30	2.05	2.29
4559	NYSE	KFS	Tue, Mar 10, 2020	2.06	2.16	2.05	2.10
4558	NYSE	KFS	Mon, Mar 9, 2020	1.98	2.02	1.98	1.99
4557	NYSE	KFS	Fri, Mar 6, 2020	2.05	2.13	2.01	2.07
4556	NYSE	KFS	Thu, Mar 5, 2020	2.08	2.10	2.02	2.07
4555	NYSE	KFS	Wed, Mar 4, 2020	2.01	2.13	2.01	2.11
4554	NYSE	KFS	Tue, Mar 3, 2020	2.02	2.11	2.00	2.10
4553	NYSE	KFS	Mon, Mar 2, 2020	1.79	2.01	1.79	1.98
4552	NYSE	KFS	Fri, Feb 28, 2020	1.59	1.80	1.59	1.79
4551	NYSE	KFS	Thu, Feb 27, 2020	0.00	0.00	0.00	1.59
4550	NYSE	KFS	Wed, Feb 26, 2020	1.62	1.62	1.57	1.59
4549	NYSE	KFS	Tue, Feb 25, 2020	1.64	1.64	1.59	1.59
4548	NYSE	KFS	Mon, Feb 24, 2020	1.65	1.70	1.65	1.66
4547	NYSE	KFS	Fri, Feb 21, 2020	1.75	1.75	1.68	1.69
4546	NYSE	KFS	Thu, Feb 20, 2020	1.75	1.75	1.70	1.70
4545	NYSE	KFS	Wed, Feb 19, 2020	1.79	1.79	1.76	1.78
4544	NYSE	KFS	Tue, Feb 18, 2020	1.76	1.82	1.73	1.80
4543	NYSE	KFS	Fri, Feb 14, 2020	1.80	1.80	1.53	1.77
4542	NYSE	KFS	Thu, Feb 13, 2020	0.00	0.00	0.00	1.74
4541	NYSE	KFS	Wed, Feb 12, 2020	1.74	1.74	1.73	1.74
4540	NYSE	KFS	Tue, Feb 11, 2020	1.71	1.74	1.70	1.71
4539	NYSE	KFS	Mon, Feb 10, 2020	1.70	1.74	1.70	1.74
4538	NYSE	KFS	Fri, Feb 7, 2020	1.71	1.75	1.71	1.75
4537	NYSE	KFS	Thu, Feb 6, 2020	1.69	1.74	1.67	1.74
4536	NYSE	KFS	Wed, Feb 5, 2020	1.67	1.73	1.65	1.69
4535	NYSE	KFS	Tue, Feb 4, 2020	1.72	1.72	1.70	1.70
4534	NYSE	KFS	Mon, Feb 3, 2020	1.69	1.74	1.67	1.67
4533	NYSE	KFS	Fri, Jan 31, 2020	1.65	1.71	1.60	1.70
4532	NYSE	KFS	Thu, Jan 30, 2020	1.65	1.69	1.61	1.67
4531	NYSE	KFS	Wed, Jan 29, 2020	1.65	1.70	1.65	1.67
4530	NYSE	KFS	Tue, Jan 28, 2020	1.73	1.73	1.65	1.69
4529	NYSE	KFS	Mon, Jan 27, 2020	1.71	1.74	1.69	1.69
4528	NYSE	KFS	Fri, Jan 24, 2020	1.76	1.80	1.73	1.74
4527	NYSE	KFS	Thu, Jan 23, 2020	1.78	1.83	1.76	1.80
4526	NYSE	KFS	Wed, Jan 22, 2020	1.84	1.84	1.78	1.80
4525	NYSE	KFS	Tue, Jan 21, 2020	1.79	1.82	1.79	1.80
4524	NYSE	KFS	Fri, Jan 17, 2020	1.80	1.83	1.79	1.83
4523	NYSE	KFS	Thu, Jan 16, 2020	1.81	1.85	1.75	1.80
4522	NYSE	KFS	Wed, Jan 15, 2020	1.81	1.82	1.79	1.79
4521	NYSE	KFS	Tue, Jan 14, 2020	1.74	1.84	1.74	1.83
4520	NYSE	KFS	Mon, Jan 13, 2020	1.80	1.81	1.74	1.76
4519	NYSE	KFS	Fri, Jan 10, 2020	1.87	1.88	1.81	1.82
4518	NYSE	KFS	Thu, Jan 9, 2020	1.79	1.81	1.69	1.81
4517	NYSE	KFS	Wed, Jan 8, 2020	1.75	1.77	1.75	1.77
4516	NYSE	KFS	Tue, Jan 7, 2020	1.71	1.80	1.71	1.78
4515	NYSE	KFS	Mon, Jan 6, 2020	1.83	1.84	1.80	1.80
4514	NYSE	KFS	Fri, Jan 3, 2020	1.83	1.88	1.83	1.83
4513	NYSE	KFS	Thu, Jan 2, 2020	1.82	1.89	1.82	1.85
4512	NYSE	KFS	Tue, Dec 31, 2019	1.84	1.96	1.83	1.86
4511	NYSE	KFS	Mon, Dec 30, 2019	1.83	1.93	1.83	1.88
4510	NYSE	KFS	Fri, Dec 27, 2019	1.92	1.97	1.86	1.88
4509	NYSE	KFS	Thu, Dec 26, 2019	1.89	1.98	1.87	1.96
4508	NYSE	KFS	Tue, Dec 24, 2019	1.86	1.88	1.83	1.86
4507	NYSE	KFS	Mon, Dec 23, 2019	1.63	1.81	1.63	1.80
4506	NYSE	KFS	Fri, Dec 20, 2019	1.69	1.70	1.65	1.66
4505	NYSE	KFS	Thu, Dec 19, 2019	1.70	1.73	1.66	1.69
4504	NYSE	KFS	Wed, Dec 18, 2019	1.74	1.77	1.67	1.74
4503	NYSE	KFS	Tue, Dec 17, 2019	1.72	1.83	1.70	1.77
4502	NYSE	KFS	Mon, Dec 16, 2019	1.79	1.80	1.73	1.75
4501	NYSE	KFS	Fri, Dec 13, 2019	1.75	1.78	1.74	1.76
4500	NYSE	KFS	Thu, Dec 12, 2019	1.80	1.86	1.77	1.80
4499	NYSE	KFS	Wed, Dec 11, 2019	1.82	1.89	1.78	1.89
4498	NYSE	KFS	Tue, Dec 10, 2019	1.80	1.88	1.75	1.82
4497	NYSE	KFS	Mon, Dec 9, 2019	1.85	1.87	1.79	1.83
4496	NYSE	KFS	Fri, Dec 6, 2019	1.92	1.92	1.85	1.87
4495	NYSE	KFS	Thu, Dec 5, 2019	1.98	1.98	1.92	1.92
4494	NYSE	KFS	Wed, Dec 4, 2019	2.00	2.00	1.96	1.96
4493	NYSE	KFS	Tue, Dec 3, 2019	1.97	2.04	1.74	1.95
4492	NYSE	KFS	Mon, Dec 2, 2019	2.10	2.10	1.80	1.99
4491	NYSE	KFS	Fri, Nov 29, 2019	2.13	2.14	2.10	2.14
4490	NYSE	KFS	Wed, Nov 27, 2019	1.99	2.21	1.99	2.15
4489	NYSE	KFS	Tue, Nov 26, 2019	2.00	2.01	2.00	2.00
4488	NYSE	KFS	Mon, Nov 25, 2019	2.00	2.01	1.99	1.99
4487	NYSE	KFS	Fri, Nov 22, 2019	2.00	2.05	2.00	2.02
4486	NYSE	KFS	Thu, Nov 21, 2019	2.06	2.07	2.01	2.02
4485	NYSE	KFS	Wed, Nov 20, 2019	2.12	2.20	2.00	2.01
4484	NYSE	KFS	Tue, Nov 19, 2019	2.10	2.20	2.08	2.17
4483	NYSE	KFS	Mon, Nov 18, 2019	2.14	2.15	2.10	2.13
4482	NYSE	KFS	Fri, Nov 15, 2019	2.10	2.15	2.10	2.14
4481	NYSE	KFS	Thu, Nov 14, 2019	2.18	2.18	2.17	2.17
4480	NYSE	KFS	Wed, Nov 13, 2019	2.17	2.17	2.12	2.15
4479	NYSE	KFS	Tue, Nov 12, 2019	2.17	2.20	2.15	2.20
4478	NYSE	KFS	Mon, Nov 11, 2019	2.24	2.24	2.19	2.21
4477	NYSE	KFS	Fri, Nov 8, 2019	0.00	0.00	0.00	2.26
4476	NYSE	KFS	Thu, Nov 7, 2019	2.21	2.26	2.17	2.26
4475	NYSE	KFS	Wed, Nov 6, 2019	2.29	2.29	2.22	2.24
4474	NYSE	KFS	Tue, Nov 5, 2019	2.20	2.26	2.20	2.26
4473	NYSE	KFS	Mon, Nov 4, 2019	2.30	2.30	2.21	2.24
4472	NYSE	KFS	Fri, Nov 1, 2019	2.28	2.28	2.26	2.27
4471	NYSE	KFS	Thu, Oct 31, 2019	2.27	2.29	2.22	2.24
4470	NYSE	KFS	Wed, Oct 30, 2019	2.27	2.27	2.23	2.24
4469	NYSE	KFS	Tue, Oct 29, 2019	2.29	2.29	2.25	2.27
4468	NYSE	KFS	Mon, Oct 28, 2019	2.30	2.30	2.22	2.28
4467	NYSE	KFS	Fri, Oct 25, 2019	2.28	2.34	2.28	2.29
4466	NYSE	KFS	Thu, Oct 24, 2019	2.35	2.36	2.29	2.30
4465	NYSE	KFS	Wed, Oct 23, 2019	2.38	2.38	2.32	2.33
4464	NYSE	KFS	Tue, Oct 22, 2019	2.25	2.32	2.20	2.27
4463	NYSE	KFS	Mon, Oct 21, 2019	2.31	2.33	2.25	2.25
4462	NYSE	KFS	Fri, Oct 18, 2019	2.21	2.33	2.21	2.28
4461	NYSE	KFS	Thu, Oct 17, 2019	2.25	2.30	2.25	2.26
4460	NYSE	KFS	Wed, Oct 16, 2019	2.35	2.35	2.32	2.32
4459	NYSE	KFS	Tue, Oct 15, 2019	2.29	2.39	2.27	2.39
4458	NYSE	KFS	Mon, Oct 14, 2019	2.31	2.31	2.28	2.29
4457	NYSE	KFS	Fri, Oct 11, 2019	2.27	2.35	2.27	2.30
4456	NYSE	KFS	Thu, Oct 10, 2019	2.25	2.28	2.21	2.25
4455	NYSE	KFS	Wed, Oct 9, 2019	2.33	2.33	2.28	2.28
4454	NYSE	KFS	Tue, Oct 8, 2019	2.27	2.27	2.27	2.27
4453	NYSE	KFS	Mon, Oct 7, 2019	2.33	2.33	2.19	2.22
4452	NYSE	KFS	Fri, Oct 4, 2019	2.31	2.36	2.27	2.29
4451	NYSE	KFS	Thu, Oct 3, 2019	2.26	2.32	2.26	2.32
4450	NYSE	KFS	Wed, Oct 2, 2019	2.25	2.34	2.25	2.27
4449	NYSE	KFS	Tue, Oct 1, 2019	2.22	2.29	2.21	2.28
4448	NYSE	KFS	Mon, Sep 30, 2019	2.17	2.23	2.15	2.21
4447	NYSE	KFS	Fri, Sep 27, 2019	2.26	2.26	2.20	2.20
4446	NYSE	KFS	Thu, Sep 26, 2019	2.25	2.29	2.24	2.24
4445	NYSE	KFS	Wed, Sep 25, 2019	2.28	2.30	2.21	2.21
4444	NYSE	KFS	Tue, Sep 24, 2019	2.32	2.35	2.23	2.33
4443	NYSE	KFS	Mon, Sep 23, 2019	2.38	2.42	2.32	2.37
4442	NYSE	KFS	Fri, Sep 20, 2019	2.61	2.61	2.40	2.40
4441	NYSE	KFS	Thu, Sep 19, 2019	2.59	2.60	2.54	2.55
4440	NYSE	KFS	Wed, Sep 18, 2019	2.66	2.71	2.56	2.56
4439	NYSE	KFS	Tue, Sep 17, 2019	2.65	2.71	2.63	2.69
4438	NYSE	KFS	Mon, Sep 16, 2019	2.77	2.77	2.61	2.68
4437	NYSE	KFS	Fri, Sep 13, 2019	2.74	2.80	2.73	2.78
4436	NYSE	KFS	Thu, Sep 12, 2019	2.80	2.84	2.69	2.76
4435	NYSE	KFS	Wed, Sep 11, 2019	2.84	2.84	2.82	2.83
4434	NYSE	KFS	Tue, Sep 10, 2019	2.86	2.92	2.84	2.88
4433	NYSE	KFS	Mon, Sep 9, 2019	2.84	2.84	2.81	2.84
4432	NYSE	KFS	Fri, Sep 6, 2019	2.80	2.86	2.80	2.80
4431	NYSE	KFS	Thu, Sep 5, 2019	2.82	2.84	2.79	2.81
4430	NYSE	KFS	Wed, Sep 4, 2019	2.82	2.87	2.76	2.81
4429	NYSE	KFS	Tue, Sep 3, 2019	2.93	2.93	2.80	2.87
4428	NYSE	KFS	Fri, Aug 30, 2019	2.80	2.89	2.80	2.89
4427	NYSE	KFS	Thu, Aug 29, 2019	2.84	2.91	2.82	2.82
4426	NYSE	KFS	Wed, Aug 28, 2019	2.77	2.86	2.76	2.86
4425	NYSE	KFS	Tue, Aug 27, 2019	2.84	2.85	2.79	2.80
4424	NYSE	KFS	Mon, Aug 26, 2019	2.91	2.91	2.85	2.85
4423	NYSE	KFS	Fri, Aug 23, 2019	2.88	2.90	2.84	2.87
4422	NYSE	KFS	Thu, Aug 22, 2019	2.74	2.95	2.72	2.95
4421	NYSE	KFS	Wed, Aug 21, 2019	2.76	2.80	2.75	2.75
4420	NYSE	KFS	Tue, Aug 20, 2019	2.75	2.80	2.73	2.74
4419	NYSE	KFS	Mon, Aug 19, 2019	2.75	2.78	2.72	2.78
4418	NYSE	KFS	Fri, Aug 16, 2019	2.76	2.82	2.73	2.79
4417	NYSE	KFS	Thu, Aug 15, 2019	2.84	2.85	2.73	2.76
4416	NYSE	KFS	Wed, Aug 14, 2019	2.78	2.83	2.73	2.77
4415	NYSE	KFS	Tue, Aug 13, 2019	2.80	2.80	2.72	2.79
4414	NYSE	KFS	Mon, Aug 12, 2019	2.80	2.84	2.56	2.77
4413	NYSE	KFS	Fri, Aug 9, 2019	2.80	2.84	2.76	2.83
4412	NYSE	KFS	Thu, Aug 8, 2019	2.75	2.89	2.72	2.81
4411	NYSE	KFS	Wed, Aug 7, 2019	2.70	2.80	2.69	2.75
4410	NYSE	KFS	Tue, Aug 6, 2019	2.84	2.84	2.70	2.74
4409	NYSE	KFS	Mon, Aug 5, 2019	2.83	2.83	2.80	2.80
4408	NYSE	KFS	Fri, Aug 2, 2019	2.80	2.80	2.76	2.76
4407	NYSE	KFS	Thu, Aug 1, 2019	2.83	2.86	2.78	2.78
4406	NYSE	KFS	Wed, Jul 31, 2019	2.87	2.95	2.76	2.76
4405	NYSE	KFS	Tue, Jul 30, 2019	2.80	2.88	2.76	2.82
4404	NYSE	KFS	Mon, Jul 29, 2019	2.66	2.80	2.66	2.75
4403	NYSE	KFS	Fri, Jul 26, 2019	2.64	2.74	2.62	2.71
4402	NYSE	KFS	Thu, Jul 25, 2019	0.00	0.00	0.00	2.68
4401	NYSE	KFS	Wed, Jul 24, 2019	2.63	2.70	2.62	2.68
4400	NYSE	KFS	Tue, Jul 23, 2019	2.68	2.68	2.68	2.68
4399	NYSE	KFS	Mon, Jul 22, 2019	2.70	2.70	2.66	2.67
4398	NYSE	KFS	Fri, Jul 19, 2019	2.62	2.62	2.62	2.62
4397	NYSE	KFS	Thu, Jul 18, 2019	2.61	2.64	2.55	2.64
4396	NYSE	KFS	Wed, Jul 17, 2019	2.69	2.69	2.67	2.67
4395	NYSE	KFS	Tue, Jul 16, 2019	2.63	2.63	2.62	2.63
4394	NYSE	KFS	Mon, Jul 15, 2019	2.57	2.64	2.56	2.62
4393	NYSE	KFS	Fri, Jul 12, 2019	2.68	2.68	2.60	2.60
4392	NYSE	KFS	Thu, Jul 11, 2019	2.69	2.70	2.66	2.69
4391	NYSE	KFS	Wed, Jul 10, 2019	2.69	2.74	2.66	2.70
4390	NYSE	KFS	Tue, Jul 9, 2019	2.68	2.68	2.65	2.66
4389	NYSE	KFS	Mon, Jul 8, 2019	2.64	2.71	2.64	2.71
4388	NYSE	KFS	Fri, Jul 5, 2019	2.60	2.63	2.60	2.62
4387	NYSE	KFS	Wed, Jul 3, 2019	2.39	2.55	2.34	2.53
4386	NYSE	KFS	Tue, Jul 2, 2019	2.40	2.43	2.34	2.41
4385	NYSE	KFS	Mon, Jul 1, 2019	2.40	2.45	2.37	2.38
4384	NYSE	KFS	Fri, Jun 28, 2019	2.40	2.46	2.34	2.45
4383	NYSE	KFS	Thu, Jun 27, 2019	2.36	2.40	2.35	2.40
4382	NYSE	KFS	Wed, Jun 26, 2019	2.40	2.44	2.38	2.43
4381	NYSE	KFS	Tue, Jun 25, 2019	2.52	2.52	2.39	2.44
4380	NYSE	KFS	Mon, Jun 24, 2019	2.62	2.62	2.52	2.54
4379	NYSE	KFS	Fri, Jun 21, 2019	2.64	2.64	2.44	2.60
4378	NYSE	KFS	Thu, Jun 20, 2019	2.53	2.65	2.53	2.64
4377	NYSE	KFS	Wed, Jun 19, 2019	2.61	2.65	2.57	2.60
4376	NYSE	KFS	Tue, Jun 18, 2019	2.69	2.69	2.60	2.63
4375	NYSE	KFS	Mon, Jun 17, 2019	2.59	2.69	2.57	2.65
4374	NYSE	KFS	Fri, Jun 14, 2019	2.56	2.64	2.55	2.59
4373	NYSE	KFS	Thu, Jun 13, 2019	2.51	2.62	2.45	2.59
4372	NYSE	KFS	Wed, Jun 12, 2019	2.40	2.55	2.40	2.50
4371	NYSE	KFS	Tue, Jun 11, 2019	2.35	2.48	2.35	2.44
4370	NYSE	KFS	Mon, Jun 10, 2019	2.45	2.45	2.42	2.42
4369	NYSE	KFS	Fri, Jun 7, 2019	2.49	2.49	2.44	2.46
4368	NYSE	KFS	Thu, Jun 6, 2019	2.50	2.55	2.43	2.44
4367	NYSE	KFS	Wed, Jun 5, 2019	2.50	2.60	2.49	2.59
4366	NYSE	KFS	Tue, Jun 4, 2019	2.44	2.61	2.44	2.55
4365	NYSE	KFS	Mon, Jun 3, 2019	2.47	2.50	2.40	2.50
4364	NYSE	KFS	Fri, May 31, 2019	2.40	2.55	2.35	2.48
4363	NYSE	KFS	Thu, May 30, 2019	2.45	2.47	2.38	2.46
4362	NYSE	KFS	Wed, May 29, 2019	2.43	2.43	2.32	2.40
4361	NYSE	KFS	Tue, May 28, 2019	2.47	2.48	2.38	2.46
4360	NYSE	KFS	Fri, May 24, 2019	2.62	2.65	2.42	2.51
4359	NYSE	KFS	Thu, May 23, 2019	2.55	2.55	2.50	2.55
4358	NYSE	KFS	Wed, May 22, 2019	2.73	2.73	2.58	2.62
4357	NYSE	KFS	Tue, May 21, 2019	2.72	2.78	2.69	2.70
4356	NYSE	KFS	Mon, May 20, 2019	2.66	2.70	2.58	2.70
4355	NYSE	KFS	Fri, May 17, 2019	2.60	2.72	2.60	2.69
4354	NYSE	KFS	Thu, May 16, 2019	2.67	2.75	2.62	2.66
4353	NYSE	KFS	Wed, May 15, 2019	2.56	2.74	2.55	2.74
4352	NYSE	KFS	Tue, May 14, 2019	2.58	2.65	2.58	2.61
4351	NYSE	KFS	Mon, May 13, 2019	2.42	2.53	2.42	2.53
4350	NYSE	KFS	Fri, May 10, 2019	2.41	2.46	2.40	2.46
4349	NYSE	KFS	Thu, May 9, 2019	0.00	0.00	0.00	2.40
4348	NYSE	KFS	Wed, May 8, 2019	2.38	2.40	2.38	2.40
4347	NYSE	KFS	Tue, May 7, 2019	2.41	2.41	2.35	2.38
4346	NYSE	KFS	Mon, May 6, 2019	2.40	2.46	2.37	2.43
4345	NYSE	KFS	Fri, May 3, 2019	2.42	2.46	2.36	2.36
4344	NYSE	KFS	Thu, May 2, 2019	2.39	2.41	2.33	2.40
4343	NYSE	KFS	Wed, May 1, 2019	2.29	2.38	2.26	2.38
4342	NYSE	KFS	Tue, Apr 30, 2019	2.22	2.29	2.22	2.25
4341	NYSE	KFS	Mon, Apr 29, 2019	2.23	2.25	2.18	2.25
4340	NYSE	KFS	Fri, Apr 26, 2019	2.22	2.24	2.20	2.20
4339	NYSE	KFS	Thu, Apr 25, 2019	2.23	2.28	2.20	2.20
4338	NYSE	KFS	Wed, Apr 24, 2019	2.28	2.29	2.26	2.26
4337	NYSE	KFS	Tue, Apr 23, 2019	2.29	2.30	2.25	2.30
4336	NYSE	KFS	Mon, Apr 22, 2019	2.34	2.34	2.15	2.27
4335	NYSE	KFS	Thu, Apr 18, 2019	2.43	2.45	2.20	2.41
4334	NYSE	KFS	Wed, Apr 17, 2019	2.45	2.50	2.42	2.44
4333	NYSE	KFS	Tue, Apr 16, 2019	2.44	2.48	2.42	2.45
4332	NYSE	KFS	Mon, Apr 15, 2019	2.58	2.58	2.31	2.44
4331	NYSE	KFS	Fri, Apr 12, 2019	2.62	2.78	2.34	2.51
4330	NYSE	KFS	Thu, Apr 11, 2019	2.58	2.91	2.34	2.60
4329	NYSE	KFS	Wed, Apr 10, 2019	2.63	2.73	2.62	2.63
4328	NYSE	KFS	Tue, Apr 9, 2019	2.78	2.80	2.65	2.65
4327	NYSE	KFS	Mon, Apr 8, 2019	2.77	2.81	2.77	2.80
4326	NYSE	KFS	Fri, Apr 5, 2019	2.90	2.90	2.80	2.81
4325	NYSE	KFS	Thu, Apr 4, 2019	2.84	2.90	2.80	2.85
4324	NYSE	KFS	Wed, Apr 3, 2019	2.90	2.90	2.75	2.77
4323	NYSE	KFS	Tue, Apr 2, 2019	3.11	3.11	2.82	2.87
4322	NYSE	KFS	Mon, Apr 1, 2019	3.15	3.21	3.00	3.04
4321	NYSE	KFS	Fri, Mar 29, 2019	3.04	3.15	3.03	3.10
4320	NYSE	KFS	Thu, Mar 28, 2019	2.86	3.02	2.80	3.00
4319	NYSE	KFS	Wed, Mar 27, 2019	2.72	2.88	2.70	2.83
4318	NYSE	KFS	Tue, Mar 26, 2019	2.62	2.74	2.58	2.74
4317	NYSE	KFS	Mon, Mar 25, 2019	2.44	2.63	2.40	2.58
4316	NYSE	KFS	Fri, Mar 22, 2019	2.41	2.44	2.39	2.44
4315	NYSE	KFS	Thu, Mar 21, 2019	2.32	2.49	2.32	2.40
4314	NYSE	KFS	Wed, Mar 20, 2019	2.20	2.31	2.18	2.31
4313	NYSE	KFS	Tue, Mar 19, 2019	2.15	2.22	2.14	2.20
4312	NYSE	KFS	Mon, Mar 18, 2019	2.16	2.20	2.12	2.18
4311	NYSE	KFS	Fri, Mar 15, 2019	2.25	2.25	2.02	2.14
4310	NYSE	KFS	Thu, Mar 14, 2019	2.25	2.25	2.20	2.25
4309	NYSE	KFS	Wed, Mar 13, 2019	2.27	2.32	2.22	2.23
4308	NYSE	KFS	Tue, Mar 12, 2019	2.29	2.32	2.20	2.32
4307	NYSE	KFS	Mon, Mar 11, 2019	2.23	2.31	2.20	2.25
4306	NYSE	KFS	Fri, Mar 8, 2019	2.19	2.20	2.18	2.19
4305	NYSE	KFS	Thu, Mar 7, 2019	2.21	2.24	2.19	2.19
4304	NYSE	KFS	Wed, Mar 6, 2019	2.24	2.26	2.22	2.25
4303	NYSE	KFS	Tue, Mar 5, 2019	2.31	2.36	2.27	2.31
4302	NYSE	KFS	Mon, Mar 4, 2019	2.27	2.35	2.24	2.32
4301	NYSE	KFS	Fri, Mar 1, 2019	2.31	2.31	2.20	2.29
4300	NYSE	KFS	Thu, Feb 28, 2019	2.30	2.35	2.29	2.35
4299	NYSE	KFS	Wed, Feb 27, 2019	2.29	2.31	2.23	2.30
4298	NYSE	KFS	Tue, Feb 26, 2019	2.33	2.36	2.23	2.28
4297	NYSE	KFS	Mon, Feb 25, 2019	2.36	2.41	2.28	2.33
4296	NYSE	KFS	Fri, Feb 22, 2019	2.47	2.47	2.35	2.37
4295	NYSE	KFS	Thu, Feb 21, 2019	2.54	2.54	2.34	2.39
4294	NYSE	KFS	Wed, Feb 20, 2019	2.74	2.76	2.56	2.59
4293	NYSE	KFS	Tue, Feb 19, 2019	2.69	2.70	2.65	2.69
4292	NYSE	KFS	Fri, Feb 15, 2019	2.59	2.75	2.59	2.65
4291	NYSE	KFS	Thu, Feb 14, 2019	2.56	2.66	2.55	2.59
4290	NYSE	KFS	Wed, Feb 13, 2019	2.28	2.58	2.28	2.55
4289	NYSE	KFS	Tue, Feb 12, 2019	2.38	2.40	2.28	2.28
4288	NYSE	KFS	Mon, Feb 11, 2019	2.29	2.43	2.18	2.42
4287	NYSE	KFS	Fri, Feb 8, 2019	2.30	2.38	2.26	2.38
4286	NYSE	KFS	Thu, Feb 7, 2019	2.36	2.39	2.30	2.32
4285	NYSE	KFS	Wed, Feb 6, 2019	2.44	2.50	2.32	2.40
4284	NYSE	KFS	Tue, Feb 5, 2019	2.33	2.45	2.33	2.44
4283	NYSE	KFS	Mon, Feb 4, 2019	2.35	2.41	2.32	2.32
4282	NYSE	KFS	Fri, Feb 1, 2019	2.20	2.36	2.17	2.28
4281	NYSE	KFS	Thu, Jan 31, 2019	2.27	2.35	2.14	2.17
4280	NYSE	KFS	Wed, Jan 30, 2019	2.26	2.31	2.23	2.29
4279	NYSE	KFS	Tue, Jan 29, 2019	2.28	2.30	2.26	2.28
4278	NYSE	KFS	Mon, Jan 28, 2019	2.26	2.32	2.25	2.30
4277	NYSE	KFS	Fri, Jan 25, 2019	2.28	2.37	2.27	2.29
4276	NYSE	KFS	Thu, Jan 24, 2019	2.28	2.34	2.26	2.29
4275	NYSE	KFS	Wed, Jan 23, 2019	2.28	2.32	2.22	2.30
4274	NYSE	KFS	Tue, Jan 22, 2019	2.34	2.41	2.27	2.29
4273	NYSE	KFS	Fri, Jan 18, 2019	2.46	2.46	2.35	2.38
4272	NYSE	KFS	Thu, Jan 17, 2019	2.40	2.44	2.31	2.43
4271	NYSE	KFS	Wed, Jan 16, 2019	2.11	2.51	2.11	2.42
4270	NYSE	KFS	Tue, Jan 15, 2019	2.29	2.34	2.11	2.11
4269	NYSE	KFS	Mon, Jan 14, 2019	2.40	2.40	2.21	2.30
4268	NYSE	KFS	Fri, Jan 11, 2019	2.25	2.40	2.18	2.36
4267	NYSE	KFS	Thu, Jan 10, 2019	2.36	2.37	2.28	2.35
4266	NYSE	KFS	Wed, Jan 9, 2019	2.38	2.44	2.35	2.37
4265	NYSE	KFS	Tue, Jan 8, 2019	2.41	2.52	2.35	2.40
4264	NYSE	KFS	Mon, Jan 7, 2019	2.41	2.43	2.24	2.40
4263	NYSE	KFS	Fri, Jan 4, 2019	2.33	2.42	2.33	2.40
4262	NYSE	KFS	Thu, Jan 3, 2019	2.48	2.53	2.28	2.32
4261	NYSE	KFS	Wed, Jan 2, 2019	2.75	2.77	2.47	2.49
4260	NYSE	KFS	Mon, Dec 31, 2018	2.29	2.97	2.25	2.87
4259	NYSE	KFS	Fri, Dec 28, 2018	1.87	2.35	1.87	2.33
4258	NYSE	KFS	Thu, Dec 27, 2018	1.90	1.90	1.86	1.89
4257	NYSE	KFS	Wed, Dec 26, 2018	1.90	1.97	1.82	1.92
4256	NYSE	KFS	Mon, Dec 24, 2018	1.89	1.90	1.85	1.87
4255	NYSE	KFS	Fri, Dec 21, 2018	1.99	2.00	1.85	1.90
4254	NYSE	KFS	Thu, Dec 20, 2018	2.10	2.10	1.98	2.00
4253	NYSE	KFS	Wed, Dec 19, 2018	2.15	2.20	2.05	2.05
4252	NYSE	KFS	Tue, Dec 18, 2018	2.25	2.28	2.05	2.10
4251	NYSE	KFS	Mon, Dec 17, 2018	2.30	2.30	2.22	2.28
4250	NYSE	KFS	Fri, Dec 14, 2018	2.18	2.31	2.14	2.19
4249	NYSE	KFS	Thu, Dec 13, 2018	2.27	2.28	2.21	2.23
4248	NYSE	KFS	Wed, Dec 12, 2018	2.35	2.35	2.19	2.26
4247	NYSE	KFS	Tue, Dec 11, 2018	2.29	2.35	2.27	2.35
4246	NYSE	KFS	Mon, Dec 10, 2018	2.34	2.35	2.25	2.26
4245	NYSE	KFS	Fri, Dec 7, 2018	2.38	2.44	2.30	2.35
4244	NYSE	KFS	Thu, Dec 6, 2018	2.15	2.37	2.15	2.37
4243	NYSE	KFS	Tue, Dec 4, 2018	2.34	2.35	2.20	2.24
4242	NYSE	KFS	Mon, Dec 3, 2018	2.43	2.50	2.30	2.30
4241	NYSE	KFS	Fri, Nov 30, 2018	2.41	2.46	2.40	2.40
4240	NYSE	KFS	Thu, Nov 29, 2018	2.40	2.47	2.40	2.47
4239	NYSE	KFS	Wed, Nov 28, 2018	2.46	2.50	2.40	2.43
4238	NYSE	KFS	Tue, Nov 27, 2018	2.49	2.51	2.48	2.48
4237	NYSE	KFS	Mon, Nov 26, 2018	2.47	2.51	2.44	2.50
4236	NYSE	KFS	Fri, Nov 23, 2018	2.46	2.48	2.44	2.45
4235	NYSE	KFS	Wed, Nov 21, 2018	2.45	2.48	2.42	2.46
4234	NYSE	KFS	Tue, Nov 20, 2018	2.59	2.59	2.46	2.47
4233	NYSE	KFS	Mon, Nov 19, 2018	2.58	2.58	2.52	2.56
4232	NYSE	KFS	Fri, Nov 16, 2018	2.66	2.75	2.58	2.63
4231	NYSE	KFS	Thu, Nov 15, 2018	2.71	2.75	2.57	2.70
4230	NYSE	KFS	Wed, Nov 14, 2018	2.75	2.78	2.71	2.73
4229	NYSE	KFS	Tue, Nov 13, 2018	2.71	2.75	2.69	2.73
4228	NYSE	KFS	Mon, Nov 12, 2018	2.60	2.72	2.56	2.71
4227	NYSE	KFS	Fri, Nov 9, 2018	2.57	2.69	2.52	2.60
4226	NYSE	KFS	Thu, Nov 8, 2018	2.60	2.61	2.48	2.60
4225	NYSE	KFS	Wed, Nov 7, 2018	2.65	2.65	2.59	2.59
4224	NYSE	KFS	Tue, Nov 6, 2018	2.65	2.65	2.61	2.62
4223	NYSE	KFS	Mon, Nov 5, 2018	2.66	2.66	2.62	2.63
4222	NYSE	KFS	Fri, Nov 2, 2018	2.67	2.67	2.55	2.67
4221	NYSE	KFS	Thu, Nov 1, 2018	2.69	2.69	2.63	2.64
4220	NYSE	KFS	Wed, Oct 31, 2018	2.73	2.75	2.63	2.66
4219	NYSE	KFS	Tue, Oct 30, 2018	2.65	2.71	2.64	2.67
4218	NYSE	KFS	Mon, Oct 29, 2018	2.68	2.74	2.63	2.65
4217	NYSE	KFS	Fri, Oct 26, 2018	2.69	2.73	2.65	2.71
4216	NYSE	KFS	Thu, Oct 25, 2018	2.64	2.75	2.64	2.68
4215	NYSE	KFS	Wed, Oct 24, 2018	2.73	2.74	2.64	2.70
4214	NYSE	KFS	Tue, Oct 23, 2018	2.75	2.76	2.72	2.74
4213	NYSE	KFS	Mon, Oct 22, 2018	2.77	2.79	2.68	2.75
4212	NYSE	KFS	Fri, Oct 19, 2018	2.78	2.80	2.75	2.77
4211	NYSE	KFS	Thu, Oct 18, 2018	2.77	2.80	2.69	2.78
4210	NYSE	KFS	Wed, Oct 17, 2018	2.79	2.79	2.76	2.77
4209	NYSE	KFS	Tue, Oct 16, 2018	2.78	2.80	2.72	2.75
4208	NYSE	KFS	Mon, Oct 15, 2018	2.70	2.75	2.67	2.75
4207	NYSE	KFS	Fri, Oct 12, 2018	2.46	2.67	2.46	2.67
4206	NYSE	KFS	Thu, Oct 11, 2018	2.66	2.74	2.45	2.45
4205	NYSE	KFS	Wed, Oct 10, 2018	2.56	2.69	2.55	2.59
4204	NYSE	KFS	Tue, Oct 9, 2018	2.65	2.65	2.58	2.61
4203	NYSE	KFS	Mon, Oct 8, 2018	2.59	2.64	2.58	2.64
4202	NYSE	KFS	Fri, Oct 5, 2018	2.55	2.61	2.51	2.56
4201	NYSE	KFS	Thu, Oct 4, 2018	2.55	2.60	2.50	2.53
4200	NYSE	KFS	Wed, Oct 3, 2018	2.60	2.66	2.55	2.60
4199	NYSE	KFS	Tue, Oct 2, 2018	2.52	2.64	2.50	2.60
4198	NYSE	KFS	Mon, Oct 1, 2018	2.77	2.83	2.54	2.54
4197	NYSE	KFS	Fri, Sep 28, 2018	2.85	2.85	2.75	2.80
4196	NYSE	KFS	Thu, Sep 27, 2018	2.88	3.00	2.85	2.85
4195	NYSE	KFS	Wed, Sep 26, 2018	2.95	2.95	2.65	2.85
4194	NYSE	KFS	Tue, Sep 25, 2018	2.95	3.03	2.90	2.95
4193	NYSE	KFS	Mon, Sep 24, 2018	3.00	3.00	2.90	2.95
4192	NYSE	KFS	Fri, Sep 21, 2018	3.05	3.05	2.90	2.95
4191	NYSE	KFS	Thu, Sep 20, 2018	3.00	3.00	2.95	3.00
4190	NYSE	KFS	Wed, Sep 19, 2018	3.00	3.00	2.90	3.00
4189	NYSE	KFS	Tue, Sep 18, 2018	3.01	3.06	2.90	2.95
4188	NYSE	KFS	Mon, Sep 17, 2018	2.90	3.10	2.90	3.00
4187	NYSE	KFS	Fri, Sep 14, 2018	2.95	3.15	2.95	3.05
4186	NYSE	KFS	Thu, Sep 13, 2018	2.80	2.95	2.55	2.90
4185	NYSE	KFS	Wed, Sep 12, 2018	2.75	2.85	2.75	2.75
4184	NYSE	KFS	Tue, Sep 11, 2018	2.85	2.85	2.50	2.75
4183	NYSE	KFS	Mon, Sep 10, 2018	2.35	2.80	2.15	2.70
4182	NYSE	KFS	Fri, Sep 7, 2018	2.35	2.45	2.30	2.40
4181	NYSE	KFS	Thu, Sep 6, 2018	2.65	2.65	2.40	2.40
4180	NYSE	KFS	Wed, Sep 5, 2018	2.53	2.55	2.50	2.55
4179	NYSE	KFS	Tue, Sep 4, 2018	2.60	2.65	2.45	2.45
4178	NYSE	KFS	Fri, Aug 31, 2018	2.65	2.70	2.60	2.65
4177	NYSE	KFS	Thu, Aug 30, 2018	2.55	2.70	2.50	2.65
4176	NYSE	KFS	Wed, Aug 29, 2018	2.75	2.76	2.40	2.55
4175	NYSE	KFS	Tue, Aug 28, 2018	2.75	2.85	2.75	2.80
4174	NYSE	KFS	Mon, Aug 27, 2018	2.90	3.03	2.76	2.80
4173	NYSE	KFS	Fri, Aug 24, 2018	2.92	2.95	2.92	2.95
4172	NYSE	KFS	Thu, Aug 23, 2018	3.00	3.00	2.97	2.97
4171	NYSE	KFS	Wed, Aug 22, 2018	3.00	3.03	2.97	3.00
4170	NYSE	KFS	Tue, Aug 21, 2018	3.00	3.05	2.95	3.05
4169	NYSE	KFS	Mon, Aug 20, 2018	2.95	3.05	2.95	3.00
4168	NYSE	KFS	Fri, Aug 17, 2018	2.76	2.93	2.76	2.93
4167	NYSE	KFS	Thu, Aug 16, 2018	3.00	3.00	2.85	2.85
4166	NYSE	KFS	Wed, Aug 15, 2018	3.18	3.20	2.90	3.05
4165	NYSE	KFS	Tue, Aug 14, 2018	3.20	3.20	3.20	3.20
4164	NYSE	KFS	Mon, Aug 13, 2018	3.18	3.19	3.15	3.15
4163	NYSE	KFS	Fri, Aug 10, 2018	3.05	3.18	3.00	3.15
4162	NYSE	KFS	Thu, Aug 9, 2018	3.10	3.10	3.05	3.10
4161	NYSE	KFS	Wed, Aug 8, 2018	2.95	3.13	2.95	3.10
4160	NYSE	KFS	Tue, Aug 7, 2018	3.26	3.27	3.00	3.05
4159	NYSE	KFS	Mon, Aug 6, 2018	3.25	3.30	3.20	3.20
4158	NYSE	KFS	Fri, Aug 3, 2018	3.05	3.55	3.05	3.30
4157	NYSE	KFS	Thu, Aug 2, 2018	2.95	3.15	2.95	3.10
4156	NYSE	KFS	Wed, Aug 1, 2018	2.85	3.05	2.80	2.95
4155	NYSE	KFS	Tue, Jul 31, 2018	2.85	2.90	2.85	2.90
4154	NYSE	KFS	Mon, Jul 30, 2018	3.10	3.10	2.86	2.90
4153	NYSE	KFS	Fri, Jul 27, 2018	3.09	3.10	3.05	3.05
4152	NYSE	KFS	Thu, Jul 26, 2018	3.10	3.10	3.10	3.10
4151	NYSE	KFS	Wed, Jul 25, 2018	3.10	3.15	3.10	3.10
4150	NYSE	KFS	Tue, Jul 24, 2018	3.10	3.19	3.10	3.18
4149	NYSE	KFS	Mon, Jul 23, 2018	3.00	3.15	3.00	3.05
4148	NYSE	KFS	Fri, Jul 20, 2018	2.95	3.03	2.90	2.95
4147	NYSE	KFS	Thu, Jul 19, 2018	3.05	3.05	2.95	2.95
4146	NYSE	KFS	Wed, Jul 18, 2018	2.93	3.10	2.90	3.10
4145	NYSE	KFS	Tue, Jul 17, 2018	2.76	2.95	2.76	2.95
4144	NYSE	KFS	Mon, Jul 16, 2018	2.73	2.90	2.71	2.85
4143	NYSE	KFS	Fri, Jul 13, 2018	2.75	2.80	2.70	2.75
4142	NYSE	KFS	Thu, Jul 12, 2018	2.80	2.85	2.65	2.78
4141	NYSE	KFS	Wed, Jul 11, 2018	2.80	2.90	2.75	2.85
4140	NYSE	KFS	Tue, Jul 10, 2018	2.75	2.80	2.75	2.80
4139	NYSE	KFS	Mon, Jul 9, 2018	2.69	2.71	2.65	2.70
4138	NYSE	KFS	Fri, Jul 6, 2018	2.70	2.75	2.65	2.70
4137	NYSE	KFS	Thu, Jul 5, 2018	2.81	2.85	2.75	2.75
4136	NYSE	KFS	Tue, Jul 3, 2018	2.80	2.85	2.75	2.85
4135	NYSE	KFS	Mon, Jul 2, 2018	2.70	2.88	2.70	2.80
4134	NYSE	KFS	Fri, Jun 29, 2018	2.80	2.85	2.65	2.75
4133	NYSE	KFS	Thu, Jun 28, 2018	2.90	2.90	2.80	2.85
4132	NYSE	KFS	Wed, Jun 27, 2018	2.90	3.01	2.90	3.00
4131	NYSE	KFS	Tue, Jun 26, 2018	2.90	2.95	2.90	2.90
4130	NYSE	KFS	Mon, Jun 25, 2018	2.90	3.00	2.90	3.00
4129	NYSE	KFS	Fri, Jun 22, 2018	2.92	3.03	2.90	3.00
4128	NYSE	KFS	Thu, Jun 21, 2018	3.00	3.03	2.95	3.00
4127	NYSE	KFS	Wed, Jun 20, 2018	3.25	3.28	2.95	2.95
4126	NYSE	KFS	Tue, Jun 19, 2018	3.21	3.25	3.20	3.23
4125	NYSE	KFS	Mon, Jun 18, 2018	3.20	3.28	3.20	3.25
4124	NYSE	KFS	Fri, Jun 15, 2018	3.20	3.30	3.20	3.25
4123	NYSE	KFS	Thu, Jun 14, 2018	3.35	3.38	3.18	3.20
4122	NYSE	KFS	Wed, Jun 13, 2018	3.18	3.44	3.17	3.38
4121	NYSE	KFS	Tue, Jun 12, 2018	3.40	3.40	2.95	3.15
4120	NYSE	KFS	Mon, Jun 11, 2018	3.55	3.63	3.30	3.40
4119	NYSE	KFS	Fri, Jun 8, 2018	3.55	3.64	3.55	3.55
4118	NYSE	KFS	Thu, Jun 7, 2018	3.60	3.65	3.40	3.60
4117	NYSE	KFS	Wed, Jun 6, 2018	3.60	3.65	3.59	3.60
4116	NYSE	KFS	Tue, Jun 5, 2018	3.80	3.80	3.40	3.60
4115	NYSE	KFS	Mon, Jun 4, 2018	3.80	3.81	3.75	3.75
4114	NYSE	KFS	Fri, Jun 1, 2018	3.90	3.95	3.85	3.85
4113	NYSE	KFS	Thu, May 31, 2018	3.95	4.10	3.85	3.95
4112	NYSE	KFS	Wed, May 30, 2018	4.35	4.38	3.90	3.95
4111	NYSE	KFS	Tue, May 29, 2018	4.41	4.45	4.35	4.35
4110	NYSE	KFS	Fri, May 25, 2018	4.50	4.51	4.40	4.45
4109	NYSE	KFS	Thu, May 24, 2018	4.50	4.54	4.47	4.50
4108	NYSE	KFS	Wed, May 23, 2018	4.60	4.60	4.55	4.55
4107	NYSE	KFS	Tue, May 22, 2018	4.58	4.69	4.56	4.65
4106	NYSE	KFS	Mon, May 21, 2018	4.50	4.61	4.48	4.60
4105	NYSE	KFS	Fri, May 18, 2018	4.30	4.55	4.30	4.55
4104	NYSE	KFS	Thu, May 17, 2018	4.25	4.35	4.10	4.30
4103	NYSE	KFS	Wed, May 16, 2018	4.35	4.45	4.30	4.35
4102	NYSE	KFS	Tue, May 15, 2018	4.10	4.38	4.10	4.35
4101	NYSE	KFS	Mon, May 14, 2018	3.95	4.13	3.95	4.13
4100	NYSE	KFS	Fri, May 11, 2018	3.90	4.05	3.90	4.05
4099	NYSE	KFS	Thu, May 10, 2018	3.88	3.88	3.88	3.88
4098	NYSE	KFS	Wed, May 9, 2018	3.90	3.92	3.85	3.90
4097	NYSE	KFS	Tue, May 8, 2018	3.95	3.95	3.80	3.90
4096	NYSE	KFS	Mon, May 7, 2018	3.85	4.00	3.85	4.00
4095	NYSE	KFS	Fri, May 4, 2018	3.75	3.85	3.70	3.80
4094	NYSE	KFS	Thu, May 3, 2018	3.85	3.90	3.80	3.80
4093	NYSE	KFS	Wed, May 2, 2018	3.90	3.90	3.80	3.85
4092	NYSE	KFS	Tue, May 1, 2018	4.00	4.00	3.95	3.95
4091	NYSE	KFS	Mon, Apr 30, 2018	4.00	4.00	3.95	3.96
4090	NYSE	KFS	Fri, Apr 27, 2018	3.95	4.05	3.95	3.95
4089	NYSE	KFS	Thu, Apr 26, 2018	3.80	4.03	3.80	3.95
4088	NYSE	KFS	Wed, Apr 25, 2018	3.85	3.88	3.85	3.85
4087	NYSE	KFS	Tue, Apr 24, 2018	3.85	3.85	3.85	3.85
4086	NYSE	KFS	Mon, Apr 23, 2018	3.85	3.90	3.85	3.89
4085	NYSE	KFS	Fri, Apr 20, 2018	3.85	3.95	3.85	3.95
4084	NYSE	KFS	Thu, Apr 19, 2018	3.85	3.95	3.85	3.95
4083	NYSE	KFS	Wed, Apr 18, 2018	3.90	3.95	3.70	3.90
4082	NYSE	KFS	Tue, Apr 17, 2018	3.90	3.90	3.80	3.80
4081	NYSE	KFS	Mon, Apr 16, 2018	3.85	3.90	3.84	3.90
4080	NYSE	KFS	Fri, Apr 13, 2018	3.87	3.87	3.83	3.83
4079	NYSE	KFS	Thu, Apr 12, 2018	3.90	3.90	3.80	3.80
4078	NYSE	KFS	Wed, Apr 11, 2018	3.85	3.90	3.85	3.90
4077	NYSE	KFS	Tue, Apr 10, 2018	3.85	3.90	3.81	3.85
4076	NYSE	KFS	Mon, Apr 9, 2018	3.90	3.90	3.84	3.90
4075	NYSE	KFS	Fri, Apr 6, 2018	3.85	3.95	3.85	3.95
4074	NYSE	KFS	Thu, Apr 5, 2018	3.75	3.85	3.75	3.80
4073	NYSE	KFS	Wed, Apr 4, 2018	3.75	3.80	3.75	3.80
4072	NYSE	KFS	Tue, Apr 3, 2018	3.85	3.85	3.80	3.80
4071	NYSE	KFS	Mon, Apr 2, 2018	4.00	4.00	3.80	3.85
4070	NYSE	KFS	Thu, Mar 29, 2018	3.80	4.05	3.75	4.00
4069	NYSE	KFS	Wed, Mar 28, 2018	3.66	3.80	3.66	3.80
4068	NYSE	KFS	Tue, Mar 27, 2018	3.70	3.70	3.65	3.65
4067	NYSE	KFS	Mon, Mar 26, 2018	3.85	3.85	3.70	3.70
4066	NYSE	KFS	Fri, Mar 23, 2018	3.88	3.90	3.80	3.80
4065	NYSE	KFS	Thu, Mar 22, 2018	3.75	3.83	3.75	3.80
4064	NYSE	KFS	Wed, Mar 21, 2018	3.85	3.90	3.85	3.85
4063	NYSE	KFS	Tue, Mar 20, 2018	3.85	3.90	3.83	3.85
4062	NYSE	KFS	Mon, Mar 19, 2018	4.15	4.15	3.80	3.98
4061	NYSE	KFS	Fri, Mar 16, 2018	4.30	4.30	4.10	4.15
4060	NYSE	KFS	Thu, Mar 15, 2018	4.35	4.35	4.25	4.30
4059	NYSE	KFS	Wed, Mar 14, 2018	4.40	4.40	4.30	4.35
4058	NYSE	KFS	Tue, Mar 13, 2018	4.60	4.60	4.40	4.45
4057	NYSE	KFS	Mon, Mar 12, 2018	4.60	4.60	4.53	4.55
4056	NYSE	KFS	Fri, Mar 9, 2018	4.65	4.65	4.53	4.60
4055	NYSE	KFS	Thu, Mar 8, 2018	4.60	4.65	4.58	4.65
4054	NYSE	KFS	Wed, Mar 7, 2018	4.46	4.55	4.46	4.55
4053	NYSE	KFS	Tue, Mar 6, 2018	4.55	4.55	4.38	4.50
4052	NYSE	KFS	Mon, Mar 5, 2018	4.75	4.75	4.50	4.60
4051	NYSE	KFS	Fri, Mar 2, 2018	4.70	4.80	4.45	4.80
4050	NYSE	KFS	Thu, Mar 1, 2018	4.90	4.90	4.70	4.70
4049	NYSE	KFS	Wed, Feb 28, 2018	4.85	4.90	4.75	4.80
4048	NYSE	KFS	Tue, Feb 27, 2018	4.95	4.95	4.80	4.80
4047	NYSE	KFS	Mon, Feb 26, 2018	4.95	4.98	4.70	4.95
4046	NYSE	KFS	Fri, Feb 23, 2018	4.90	4.95	4.85	4.93
4045	NYSE	KFS	Thu, Feb 22, 2018	5.05	5.05	4.81	4.95
4044	NYSE	KFS	Wed, Feb 21, 2018	5.15	5.35	4.85	5.10
4043	NYSE	KFS	Tue, Feb 20, 2018	5.55	5.55	5.35	5.40
4042	NYSE	KFS	Fri, Feb 16, 2018	5.71	5.75	5.65	5.70
4041	NYSE	KFS	Thu, Feb 15, 2018	5.65	5.70	5.65	5.68
4040	NYSE	KFS	Wed, Feb 14, 2018	5.50	5.70	5.50	5.66
4039	NYSE	KFS	Tue, Feb 13, 2018	5.55	5.65	5.55	5.65
4038	NYSE	KFS	Mon, Feb 12, 2018	5.65	5.65	5.55	5.60
4037	NYSE	KFS	Fri, Feb 9, 2018	5.70	5.70	5.60	5.63
4036	NYSE	KFS	Thu, Feb 8, 2018	5.65	5.66	5.55	5.60
4035	NYSE	KFS	Wed, Feb 7, 2018	5.65	5.70	5.60	5.70
4034	NYSE	KFS	Tue, Feb 6, 2018	5.55	5.68	5.55	5.60
4033	NYSE	KFS	Mon, Feb 5, 2018	5.60	5.70	5.50	5.65
4032	NYSE	KFS	Fri, Feb 2, 2018	5.80	5.80	5.65	5.68
4031	NYSE	KFS	Thu, Feb 1, 2018	5.75	5.95	5.65	5.85
4030	NYSE	KFS	Wed, Jan 31, 2018	5.70	5.85	5.65	5.70
4029	NYSE	KFS	Tue, Jan 30, 2018	5.60	5.75	5.60	5.75
4028	NYSE	KFS	Mon, Jan 29, 2018	5.60	5.75	5.60	5.65
4027	NYSE	KFS	Fri, Jan 26, 2018	5.55	5.60	5.50	5.55
4026	NYSE	KFS	Thu, Jan 25, 2018	5.52	5.65	5.52	5.55
4025	NYSE	KFS	Wed, Jan 24, 2018	5.55	5.55	5.53	5.55
4024	NYSE	KFS	Tue, Jan 23, 2018	5.50	5.59	5.50	5.55
4023	NYSE	KFS	Mon, Jan 22, 2018	5.45	5.55	5.45	5.55
4022	NYSE	KFS	Fri, Jan 19, 2018	5.30	5.50	5.25	5.50
4021	NYSE	KFS	Thu, Jan 18, 2018	5.23	5.35	5.20	5.35
4020	NYSE	KFS	Wed, Jan 17, 2018	5.25	5.30	5.20	5.25
4019	NYSE	KFS	Tue, Jan 16, 2018	5.30	5.30	5.15	5.25
4018	NYSE	KFS	Fri, Jan 12, 2018	5.30	5.30	5.20	5.25
4017	NYSE	KFS	Thu, Jan 11, 2018	5.30	5.30	5.20	5.30
4016	NYSE	KFS	Wed, Jan 10, 2018	5.20	5.25	5.20	5.25
4015	NYSE	KFS	Tue, Jan 9, 2018	5.15	5.34	5.03	5.20
4014	NYSE	KFS	Mon, Jan 8, 2018	5.15	5.15	5.10	5.15
4013	NYSE	KFS	Fri, Jan 5, 2018	5.04	5.15	5.00	5.05
4012	NYSE	KFS	Thu, Jan 4, 2018	5.08	5.10	5.00	5.00
4011	NYSE	KFS	Wed, Jan 3, 2018	5.05	5.10	5.05	5.10
4010	NYSE	KFS	Tue, Jan 2, 2018	5.01	5.05	5.00	5.00
4009	NYSE	KFS	Fri, Dec 29, 2017	5.05	5.15	5.03	5.05
4008	NYSE	KFS	Thu, Dec 28, 2017	4.95	5.11	4.95	5.11
4007	NYSE	KFS	Wed, Dec 27, 2017	5.00	5.10	4.95	5.10
4006	NYSE	KFS	Tue, Dec 26, 2017	5.10	5.10	4.95	4.95
4005	NYSE	KFS	Fri, Dec 22, 2017	5.00	5.15	4.95	5.05
4004	NYSE	KFS	Thu, Dec 21, 2017	5.26	5.26	5.05	5.15
4003	NYSE	KFS	Wed, Dec 20, 2017	5.30	5.38	5.11	5.20
4002	NYSE	KFS	Tue, Dec 19, 2017	5.40	5.40	5.30	5.40
4001	NYSE	KFS	Mon, Dec 18, 2017	5.10	5.40	5.05	5.40
4000	NYSE	KFS	Fri, Dec 15, 2017	5.05	5.15	5.05	5.10
3999	NYSE	KFS	Thu, Dec 14, 2017	5.10	5.15	5.00	5.05
3998	NYSE	KFS	Wed, Dec 13, 2017	5.00	5.10	4.80	5.10
3997	NYSE	KFS	Tue, Dec 12, 2017	5.05	5.10	5.00	5.05
3996	NYSE	KFS	Mon, Dec 11, 2017	5.05	5.10	5.05	5.10
3995	NYSE	KFS	Fri, Dec 8, 2017	5.05	5.06	4.95	5.05
3994	NYSE	KFS	Thu, Dec 7, 2017	5.20	5.20	5.05	5.09
3993	NYSE	KFS	Wed, Dec 6, 2017	5.11	5.25	5.11	5.25
3992	NYSE	KFS	Tue, Dec 5, 2017	5.20	5.25	5.15	5.15
3991	NYSE	KFS	Mon, Dec 4, 2017	5.05	5.20	5.05	5.15
3990	NYSE	KFS	Fri, Dec 1, 2017	5.10	5.15	5.05	5.05
3989	NYSE	KFS	Thu, Nov 30, 2017	5.10	5.10	5.05	5.08
3988	NYSE	KFS	Wed, Nov 29, 2017	5.00	5.10	4.95	5.05
3987	NYSE	KFS	Tue, Nov 28, 2017	5.15	5.15	4.85	4.95
3986	NYSE	KFS	Mon, Nov 27, 2017	5.45	5.45	4.90	5.15
3985	NYSE	KFS	Fri, Nov 24, 2017	5.45	5.50	5.45	5.49
3984	NYSE	KFS	Wed, Nov 22, 2017	5.40	5.50	5.10	5.50
3983	NYSE	KFS	Tue, Nov 21, 2017	5.55	5.55	5.40	5.45
3982	NYSE	KFS	Mon, Nov 20, 2017	5.54	5.55	5.54	5.55
3981	NYSE	KFS	Fri, Nov 17, 2017	5.47	5.55	5.47	5.50
3980	NYSE	KFS	Thu, Nov 16, 2017	5.40	5.51	5.40	5.50
3979	NYSE	KFS	Wed, Nov 15, 2017	5.45	5.60	5.40	5.45
3978	NYSE	KFS	Tue, Nov 14, 2017	5.55	5.60	5.35	5.50
3977	NYSE	KFS	Mon, Nov 13, 2017	5.50	5.65	5.50	5.58
3976	NYSE	KFS	Fri, Nov 10, 2017	5.55	5.55	5.50	5.53
3975	NYSE	KFS	Thu, Nov 9, 2017	5.50	5.60	5.45	5.54
3974	NYSE	KFS	Wed, Nov 8, 2017	5.35	5.70	5.35	5.65
3973	NYSE	KFS	Tue, Nov 7, 2017	5.50	5.50	5.30	5.35
3972	NYSE	KFS	Mon, Nov 6, 2017	5.48	5.55	5.45	5.50
3971	NYSE	KFS	Fri, Nov 3, 2017	5.40	5.55	5.40	5.55
3970	NYSE	KFS	Thu, Nov 2, 2017	5.55	5.60	5.40	5.55
3969	NYSE	KFS	Wed, Nov 1, 2017	5.50	5.62	5.50	5.55
3968	NYSE	KFS	Tue, Oct 31, 2017	5.50	5.55	5.45	5.45
3967	NYSE	KFS	Mon, Oct 30, 2017	5.65	5.65	5.50	5.55
3966	NYSE	KFS	Fri, Oct 27, 2017	5.50	5.60	5.47	5.50
3965	NYSE	KFS	Thu, Oct 26, 2017	5.60	5.60	5.50	5.52
3964	NYSE	KFS	Wed, Oct 25, 2017	5.55	5.65	5.53	5.60
3963	NYSE	KFS	Tue, Oct 24, 2017	5.60	5.65	5.50	5.55
3962	NYSE	KFS	Mon, Oct 23, 2017	5.60	5.70	5.55	5.60
3961	NYSE	KFS	Fri, Oct 20, 2017	5.82	5.90	5.60	5.65
3960	NYSE	KFS	Thu, Oct 19, 2017	5.80	5.90	5.80	5.80
3959	NYSE	KFS	Wed, Oct 18, 2017	5.91	6.00	5.85	5.85
3958	NYSE	KFS	Tue, Oct 17, 2017	6.00	6.00	5.90	5.95
3957	NYSE	KFS	Mon, Oct 16, 2017	6.00	6.00	5.95	6.00
3956	NYSE	KFS	Fri, Oct 13, 2017	5.95	6.05	5.95	6.05
3955	NYSE	KFS	Thu, Oct 12, 2017	5.95	6.00	5.90	6.00
3954	NYSE	KFS	Wed, Oct 11, 2017	5.95	6.02	5.95	5.98
3953	NYSE	KFS	Tue, Oct 10, 2017	5.90	6.00	5.90	6.00
3952	NYSE	KFS	Mon, Oct 9, 2017	5.90	6.00	5.90	5.95
3951	NYSE	KFS	Fri, Oct 6, 2017	5.90	6.00	5.90	5.95
3950	NYSE	KFS	Thu, Oct 5, 2017	6.01	6.05	5.95	5.95
3949	NYSE	KFS	Wed, Oct 4, 2017	6.00	6.05	6.00	6.00
3948	NYSE	KFS	Tue, Oct 3, 2017	6.05	6.10	6.05	6.05
3947	NYSE	KFS	Mon, Oct 2, 2017	6.05	6.10	6.05	6.05
3946	NYSE	KFS	Fri, Sep 29, 2017	6.10	6.15	6.05	6.10
3945	NYSE	KFS	Thu, Sep 28, 2017	6.05	6.10	6.00	6.05
3944	NYSE	KFS	Wed, Sep 27, 2017	6.05	6.15	5.95	6.05
3943	NYSE	KFS	Tue, Sep 26, 2017	6.01	6.07	6.00	6.00
3942	NYSE	KFS	Mon, Sep 25, 2017	6.00	6.10	5.93	6.00
3941	NYSE	KFS	Fri, Sep 22, 2017	5.85	5.95	5.85	5.90
3940	NYSE	KFS	Thu, Sep 21, 2017	5.85	5.86	5.70	5.70
3939	NYSE	KFS	Wed, Sep 20, 2017	5.95	5.95	5.80	5.80
3938	NYSE	KFS	Tue, Sep 19, 2017	5.94	6.00	5.85	5.95
3937	NYSE	KFS	Mon, Sep 18, 2017	5.98	5.98	5.90	5.93
3936	NYSE	KFS	Fri, Sep 15, 2017	6.00	6.00	5.90	5.95
3935	NYSE	KFS	Thu, Sep 14, 2017	5.95	6.00	5.95	5.95
3934	NYSE	KFS	Wed, Sep 13, 2017	5.85	6.00	5.85	5.90
3933	NYSE	KFS	Tue, Sep 12, 2017	5.90	6.00	5.85	5.90
3932	NYSE	KFS	Mon, Sep 11, 2017	5.80	5.95	5.80	5.90
3931	NYSE	KFS	Fri, Sep 8, 2017	5.60	5.70	5.60	5.70
3930	NYSE	KFS	Thu, Sep 7, 2017	5.50	5.65	5.40	5.60
3929	NYSE	KFS	Wed, Sep 6, 2017	5.95	5.95	5.45	5.45
3928	NYSE	KFS	Tue, Sep 5, 2017	5.97	6.00	5.95	6.00
3927	NYSE	KFS	Fri, Sep 1, 2017	5.90	6.05	5.90	6.05
3926	NYSE	KFS	Thu, Aug 31, 2017	5.85	6.00	5.80	6.00
3925	NYSE	KFS	Wed, Aug 30, 2017	5.90	5.90	5.85	5.88
3924	NYSE	KFS	Tue, Aug 29, 2017	5.75	5.95	5.70	5.95
3923	NYSE	KFS	Mon, Aug 28, 2017	5.75	5.80	5.75	5.75
3922	NYSE	KFS	Fri, Aug 25, 2017	5.65	5.75	5.60	5.69
3921	NYSE	KFS	Thu, Aug 24, 2017	5.50	5.65	5.50	5.61
3920	NYSE	KFS	Wed, Aug 23, 2017	5.75	5.80	5.50	5.55
3919	NYSE	KFS	Tue, Aug 22, 2017	6.00	6.00	5.70	5.75
3918	NYSE	KFS	Mon, Aug 21, 2017	5.98	6.00	5.90	5.98
3917	NYSE	KFS	Fri, Aug 18, 2017	6.01	6.05	5.90	6.05
3916	NYSE	KFS	Thu, Aug 17, 2017	5.85	6.05	5.85	5.95
3915	NYSE	KFS	Wed, Aug 16, 2017	5.90	5.95	5.85	5.90
3914	NYSE	KFS	Tue, Aug 15, 2017	5.90	6.00	5.90	5.94
3913	NYSE	KFS	Mon, Aug 14, 2017	5.95	5.95	5.95	5.95
3912	NYSE	KFS	Fri, Aug 11, 2017	6.00	6.00	5.95	5.95
3911	NYSE	KFS	Thu, Aug 10, 2017	6.00	6.05	6.00	6.00
3910	NYSE	KFS	Wed, Aug 9, 2017	6.00	6.10	5.95	6.05
3909	NYSE	KFS	Tue, Aug 8, 2017	6.05	6.09	6.00	6.05
3908	NYSE	KFS	Mon, Aug 7, 2017	6.06	6.08	6.05	6.06
3907	NYSE	KFS	Fri, Aug 4, 2017	6.10	6.10	6.08	6.10
3906	NYSE	KFS	Wed, Aug 2, 2017	6.05	6.10	6.05	6.10
3905	NYSE	KFS	Tue, Aug 1, 2017	6.08	6.15	6.06	6.06
3904	NYSE	KFS	Mon, Jul 31, 2017	6.00	6.10	6.00	6.06
3903	NYSE	KFS	Fri, Jul 28, 2017	6.00	6.10	6.00	6.10
3902	NYSE	KFS	Thu, Jul 27, 2017	6.00	6.10	6.00	6.00
3901	NYSE	KFS	Wed, Jul 26, 2017	6.05	6.10	6.05	6.05
3900	NYSE	KFS	Tue, Jul 25, 2017	6.05	6.10	6.00	6.10
3899	NYSE	KFS	Mon, Jul 24, 2017	6.05	6.15	6.05	6.15
3898	NYSE	KFS	Fri, Jul 21, 2017	5.90	6.15	5.90	6.15
3897	NYSE	KFS	Thu, Jul 20, 2017	5.95	5.99	5.90	5.95
3896	NYSE	KFS	Wed, Jul 19, 2017	5.95	6.00	5.95	5.95
3895	NYSE	KFS	Tue, Jul 18, 2017	6.12	6.12	6.00	6.03
3894	NYSE	KFS	Mon, Jul 17, 2017	6.00	6.10	5.95	6.05
3893	NYSE	KFS	Fri, Jul 14, 2017	6.20	6.20	6.05	6.10
3892	NYSE	KFS	Thu, Jul 13, 2017	6.14	6.16	6.05	6.15
3891	NYSE	KFS	Wed, Jul 12, 2017	6.15	6.20	6.15	6.20
3890	NYSE	KFS	Tue, Jul 11, 2017	6.13	6.20	6.13	6.20
3889	NYSE	KFS	Mon, Jul 10, 2017	6.10	6.20	6.00	6.15
3888	NYSE	KFS	Fri, Jul 7, 2017	6.05	6.15	6.05	6.11
3887	NYSE	KFS	Thu, Jul 6, 2017	6.10	6.20	6.05	6.10
3886	NYSE	KFS	Wed, Jul 5, 2017	6.15	6.15	6.05	6.10
3885	NYSE	KFS	Mon, Jul 3, 2017	6.15	6.20	6.15	6.20
3884	NYSE	KFS	Fri, Jun 30, 2017	6.15	6.20	6.05	6.05
3883	NYSE	KFS	Thu, Jun 29, 2017	6.05	6.10	5.96	6.09
3882	NYSE	KFS	Wed, Jun 28, 2017	6.00	6.10	6.00	6.00
3881	NYSE	KFS	Tue, Jun 27, 2017	6.10	6.15	6.05	6.05
3880	NYSE	KFS	Mon, Jun 26, 2017	6.10	6.20	6.05	6.10
3879	NYSE	KFS	Fri, Jun 23, 2017	6.15	6.15	6.05	6.10
3878	NYSE	KFS	Thu, Jun 22, 2017	6.10	6.20	6.10	6.15
3877	NYSE	KFS	Wed, Jun 21, 2017	6.10	6.20	6.05	6.20
3876	NYSE	KFS	Tue, Jun 20, 2017	6.10	6.25	6.09	6.15
3875	NYSE	KFS	Mon, Jun 19, 2017	6.10	6.20	6.10	6.20
3874	NYSE	KFS	Fri, Jun 16, 2017	6.15	6.20	6.10	6.15
3873	NYSE	KFS	Thu, Jun 15, 2017	6.20	6.20	6.10	6.15
3872	NYSE	KFS	Wed, Jun 14, 2017	6.20	6.20	6.15	6.15
3871	NYSE	KFS	Tue, Jun 13, 2017	6.15	6.20	6.13	6.15
3870	NYSE	KFS	Mon, Jun 12, 2017	6.00	6.12	6.00	6.10
3869	NYSE	KFS	Fri, Jun 9, 2017	6.10	6.13	6.05	6.10
3868	NYSE	KFS	Thu, Jun 8, 2017	6.15	6.15	6.06	6.15
3867	NYSE	KFS	Wed, Jun 7, 2017	6.20	6.20	6.05	6.15
3866	NYSE	KFS	Tue, Jun 6, 2017	6.15	6.20	6.10	6.12
3865	NYSE	KFS	Mon, Jun 5, 2017	6.21	6.25	6.15	6.20
3864	NYSE	KFS	Fri, Jun 2, 2017	6.15	6.25	6.15	6.20
3863	NYSE	KFS	Thu, Jun 1, 2017	6.20	6.25	6.15	6.15
3862	NYSE	KFS	Wed, May 31, 2017	6.20	6.25	6.13	6.20
3861	NYSE	KFS	Tue, May 30, 2017	6.15	6.25	6.15	6.23
3860	NYSE	KFS	Fri, May 26, 2017	6.30	6.30	6.20	6.25
3859	NYSE	KFS	Thu, May 25, 2017	6.25	6.25	6.20	6.25
3858	NYSE	KFS	Wed, May 24, 2017	6.29	6.30	6.25	6.25
3857	NYSE	KFS	Tue, May 23, 2017	6.30	6.35	6.30	6.30
3856	NYSE	KFS	Mon, May 22, 2017	6.25	6.35	6.23	6.30
3855	NYSE	KFS	Fri, May 19, 2017	6.20	6.30	6.20	6.30
3854	NYSE	KFS	Thu, May 18, 2017	6.25	6.25	6.10	6.25
3853	NYSE	KFS	Wed, May 17, 2017	6.30	6.35	6.15	6.20
3852	NYSE	KFS	Tue, May 16, 2017	6.15	6.35	6.15	6.25
3851	NYSE	KFS	Mon, May 15, 2017	6.05	6.15	5.94	6.15
3850	NYSE	KFS	Fri, May 12, 2017	5.97	6.05	5.95	6.03
3849	NYSE	KFS	Thu, May 11, 2017	6.05	6.05	5.95	5.95
3848	NYSE	KFS	Wed, May 10, 2017	5.95	6.05	5.95	6.04
3847	NYSE	KFS	Tue, May 9, 2017	5.95	6.10	5.93	6.00
3846	NYSE	KFS	Mon, May 8, 2017	5.95	6.10	5.91	6.00
3845	NYSE	KFS	Fri, May 5, 2017	5.95	5.95	5.90	5.95
3844	NYSE	KFS	Thu, May 4, 2017	5.90	5.95	5.84	5.95
3843	NYSE	KFS	Wed, May 3, 2017	5.95	5.95	5.90	5.95
3842	NYSE	KFS	Tue, May 2, 2017	5.65	5.90	5.65	5.90
3841	NYSE	KFS	Mon, May 1, 2017	5.65	5.70	5.60	5.70
3840	NYSE	KFS	Fri, Apr 28, 2017	5.40	5.65	5.35	5.65
3839	NYSE	KFS	Thu, Apr 27, 2017	5.55	5.60	5.35	5.35
3838	NYSE	KFS	Wed, Apr 26, 2017	5.70	5.71	5.50	5.55
3837	NYSE	KFS	Tue, Apr 25, 2017	5.55	5.75	5.55	5.70
3836	NYSE	KFS	Mon, Apr 24, 2017	5.80	5.80	5.55	5.55
3835	NYSE	KFS	Fri, Apr 21, 2017	5.65	5.80	5.60	5.75
3834	NYSE	KFS	Thu, Apr 20, 2017	5.50	5.65	5.50	5.60
3833	NYSE	KFS	Wed, Apr 19, 2017	5.60	5.65	5.55	5.55
3832	NYSE	KFS	Tue, Apr 18, 2017	5.75	5.75	5.65	5.65
3831	NYSE	KFS	Mon, Apr 17, 2017	5.50	5.70	5.50	5.70
3830	NYSE	KFS	Thu, Apr 13, 2017	5.58	5.60	5.50	5.50
3829	NYSE	KFS	Wed, Apr 12, 2017	5.55	5.60	5.55	5.60
3828	NYSE	KFS	Tue, Apr 11, 2017	5.60	5.60	5.48	5.55
3827	NYSE	KFS	Mon, Apr 10, 2017	5.74	5.74	5.65	5.70
3826	NYSE	KFS	Fri, Apr 7, 2017	5.70	5.80	5.67	5.75
3825	NYSE	KFS	Thu, Apr 6, 2017	5.80	5.85	5.65	5.65
3824	NYSE	KFS	Wed, Apr 5, 2017	5.85	5.85	5.80	5.80
3823	NYSE	KFS	Tue, Apr 4, 2017	5.85	5.90	5.80	5.80
3822	NYSE	KFS	Mon, Apr 3, 2017	5.85	5.85	5.75	5.80
3821	NYSE	KFS	Fri, Mar 31, 2017	5.90	5.95	5.80	5.80
3820	NYSE	KFS	Thu, Mar 30, 2017	5.90	5.90	5.85	5.85
3819	NYSE	KFS	Wed, Mar 29, 2017	5.80	5.85	5.75	5.80
3818	NYSE	KFS	Tue, Mar 28, 2017	5.80	5.85	5.80	5.80
3817	NYSE	KFS	Mon, Mar 27, 2017	5.80	5.85	5.75	5.80
3816	NYSE	KFS	Fri, Mar 24, 2017	5.90	5.90	5.80	5.80
3815	NYSE	KFS	Thu, Mar 23, 2017	5.80	5.85	5.78	5.83
3814	NYSE	KFS	Wed, Mar 22, 2017	5.85	5.95	5.75	5.75
3813	NYSE	KFS	Tue, Mar 21, 2017	5.90	6.05	5.85	5.85
3812	NYSE	KFS	Mon, Mar 20, 2017	5.85	5.90	5.75	5.85
3811	NYSE	KFS	Fri, Mar 17, 2017	5.70	5.95	5.70	5.80
3810	NYSE	KFS	Thu, Mar 16, 2017	5.75	5.76	5.65	5.65
3809	NYSE	KFS	Wed, Mar 15, 2017	5.40	5.78	5.40	5.75
3808	NYSE	KFS	Tue, Mar 14, 2017	5.65	5.85	5.40	5.40
3807	NYSE	KFS	Mon, Mar 13, 2017	5.70	5.90	5.70	5.70
3806	NYSE	KFS	Fri, Mar 10, 2017	5.85	5.95	5.75	5.75
3805	NYSE	KFS	Thu, Mar 9, 2017	5.95	6.05	5.85	5.90
3804	NYSE	KFS	Wed, Mar 8, 2017	5.95	6.05	5.90	6.00
3803	NYSE	KFS	Tue, Mar 7, 2017	5.95	6.10	5.95	6.00
3802	NYSE	KFS	Mon, Mar 6, 2017	5.90	6.04	5.90	6.03
3801	NYSE	KFS	Fri, Mar 3, 2017	5.95	6.00	5.90	5.94
3800	NYSE	KFS	Thu, Mar 2, 2017	6.00	6.05	5.90	5.90
3799	NYSE	KFS	Wed, Mar 1, 2017	6.03	6.05	5.95	6.00
3798	NYSE	KFS	Tue, Feb 28, 2017	6.00	6.05	5.95	6.05
3797	NYSE	KFS	Mon, Feb 27, 2017	6.00	6.05	5.95	6.03
3796	NYSE	KFS	Fri, Feb 24, 2017	6.01	6.05	6.00	6.00
3795	NYSE	KFS	Thu, Feb 23, 2017	6.15	6.15	5.95	6.00
3794	NYSE	KFS	Wed, Feb 22, 2017	6.10	6.15	6.00	6.15
3793	NYSE	KFS	Tue, Feb 21, 2017	6.15	6.20	6.10	6.15
3792	NYSE	KFS	Fri, Feb 17, 2017	6.01	6.15	6.00	6.15
3791	NYSE	KFS	Thu, Feb 16, 2017	5.90	6.05	5.90	6.00
3790	NYSE	KFS	Wed, Feb 15, 2017	5.95	5.98	5.90	5.93
3789	NYSE	KFS	Tue, Feb 14, 2017	6.00	6.00	5.91	5.95
3788	NYSE	KFS	Mon, Feb 13, 2017	6.20	6.20	6.00	6.00
3787	NYSE	KFS	Fri, Feb 10, 2017	6.15	6.23	6.10	6.15
3786	NYSE	KFS	Thu, Feb 9, 2017	6.10	6.20	6.10	6.20
3785	NYSE	KFS	Wed, Feb 8, 2017	6.00	6.10	5.95	6.10
3784	NYSE	KFS	Tue, Feb 7, 2017	6.05	6.10	5.91	6.00
3783	NYSE	KFS	Mon, Feb 6, 2017	6.15	6.20	6.05	6.10
3782	NYSE	KFS	Fri, Feb 3, 2017	6.20	6.25	6.15	6.20
3781	NYSE	KFS	Thu, Feb 2, 2017	6.35	6.35	6.10	6.25
3780	NYSE	KFS	Wed, Feb 1, 2017	6.35	6.40	6.20	6.30
3779	NYSE	KFS	Tue, Jan 31, 2017	6.40	6.45	6.30	6.35
3778	NYSE	KFS	Mon, Jan 30, 2017	6.35	6.50	6.30	6.45
3777	NYSE	KFS	Fri, Jan 27, 2017	6.45	6.45	6.35	6.40
3776	NYSE	KFS	Thu, Jan 26, 2017	6.50	6.50	6.40	6.40
3775	NYSE	KFS	Wed, Jan 25, 2017	6.41	6.45	6.40	6.43
3774	NYSE	KFS	Tue, Jan 24, 2017	6.45	6.50	6.35	6.44
3773	NYSE	KFS	Mon, Jan 23, 2017	6.46	6.50	6.40	6.43
3772	NYSE	KFS	Fri, Jan 20, 2017	6.50	6.50	6.30	6.30
3771	NYSE	KFS	Thu, Jan 19, 2017	6.45	6.50	6.40	6.45
3770	NYSE	KFS	Wed, Jan 18, 2017	6.50	6.50	6.40	6.50
3769	NYSE	KFS	Tue, Jan 17, 2017	6.36	6.45	6.30	6.45
3768	NYSE	KFS	Fri, Jan 13, 2017	6.25	6.45	6.25	6.45
3767	NYSE	KFS	Thu, Jan 12, 2017	6.45	6.45	6.25	6.25
3766	NYSE	KFS	Wed, Jan 11, 2017	6.45	6.45	6.35	6.40
3765	NYSE	KFS	Tue, Jan 10, 2017	6.45	6.45	6.30	6.40
3764	NYSE	KFS	Mon, Jan 9, 2017	6.35	6.45	6.34	6.40
3763	NYSE	KFS	Fri, Jan 6, 2017	6.25	6.35	6.25	6.35
3762	NYSE	KFS	Thu, Jan 5, 2017	6.20	6.25	6.20	6.25
3761	NYSE	KFS	Wed, Jan 4, 2017	6.15	6.25	6.15	6.22
3760	NYSE	KFS	Tue, Jan 3, 2017	6.25	6.25	6.18	6.20
3759	NYSE	KFS	Fri, Dec 30, 2016	6.05	6.25	6.05	6.25
3758	NYSE	KFS	Thu, Dec 29, 2016	6.04	6.10	5.90	5.95
3757	NYSE	KFS	Wed, Dec 28, 2016	5.95	6.05	5.91	5.95
3756	NYSE	KFS	Tue, Dec 27, 2016	6.00	6.10	5.98	6.05
3755	NYSE	KFS	Fri, Dec 23, 2016	6.05	6.10	6.00	6.08
3754	NYSE	KFS	Thu, Dec 22, 2016	6.05	6.10	6.05	6.05
3753	NYSE	KFS	Wed, Dec 21, 2016	5.90	6.10	5.90	6.00
3752	NYSE	KFS	Tue, Dec 20, 2016	5.90	6.05	5.90	5.90
3751	NYSE	KFS	Mon, Dec 19, 2016	6.00	6.05	5.98	6.00
3750	NYSE	KFS	Fri, Dec 16, 2016	6.00	6.05	5.95	5.95
3749	NYSE	KFS	Thu, Dec 15, 2016	6.05	6.05	5.90	5.90
3748	NYSE	KFS	Wed, Dec 14, 2016	6.02	6.05	6.00	6.00
3747	NYSE	KFS	Tue, Dec 13, 2016	6.00	6.05	5.95	6.00
3746	NYSE	KFS	Mon, Dec 12, 2016	6.00	6.15	5.90	6.00
3745	NYSE	KFS	Fri, Dec 9, 2016	6.00	6.05	5.95	6.05
3744	NYSE	KFS	Thu, Dec 8, 2016	6.00	6.05	5.95	6.00
3743	NYSE	KFS	Wed, Dec 7, 2016	5.90	6.00	5.90	5.95
3742	NYSE	KFS	Tue, Dec 6, 2016	5.81	6.00	5.81	5.95
3741	NYSE	KFS	Mon, Dec 5, 2016	5.96	6.00	5.70	5.88
3740	NYSE	KFS	Fri, Dec 2, 2016	5.95	6.00	5.90	6.00
3739	NYSE	KFS	Thu, Dec 1, 2016	5.90	6.00	5.90	6.00
3738	NYSE	KFS	Wed, Nov 30, 2016	6.00	6.00	5.75	5.85
3737	NYSE	KFS	Tue, Nov 29, 2016	5.85	6.00	5.85	5.90
3736	NYSE	KFS	Mon, Nov 28, 2016	5.88	5.90	5.80	5.80
3735	NYSE	KFS	Fri, Nov 25, 2016	5.80	5.90	5.80	5.88
3734	NYSE	KFS	Wed, Nov 23, 2016	5.95	5.95	5.70	5.80
3733	NYSE	KFS	Tue, Nov 22, 2016	5.70	6.00	5.69	5.90
3732	NYSE	KFS	Mon, Nov 21, 2016	5.60	5.75	5.60	5.65
3731	NYSE	KFS	Fri, Nov 18, 2016	5.75	5.80	5.45	5.45
3730	NYSE	KFS	Thu, Nov 17, 2016	5.75	5.90	5.50	5.80
3729	NYSE	KFS	Wed, Nov 16, 2016	5.64	5.70	5.63	5.65
3728	NYSE	KFS	Tue, Nov 15, 2016	5.70	5.70	5.60	5.65
3727	NYSE	KFS	Mon, Nov 14, 2016	5.60	5.65	5.55	5.65
3726	NYSE	KFS	Fri, Nov 11, 2016	5.55	5.60	5.55	5.60
3725	NYSE	KFS	Thu, Nov 10, 2016	5.60	5.65	5.55	5.55
3724	NYSE	KFS	Wed, Nov 9, 2016	5.60	5.65	5.50	5.60
3723	NYSE	KFS	Tue, Nov 8, 2016	5.72	5.72	5.65	5.65
3722	NYSE	KFS	Mon, Nov 7, 2016	5.70	5.70	5.65	5.70
3721	NYSE	KFS	Fri, Nov 4, 2016	5.65	5.70	5.60	5.65
3720	NYSE	KFS	Thu, Nov 3, 2016	5.70	5.70	5.55	5.70
3719	NYSE	KFS	Wed, Nov 2, 2016	5.70	5.70	5.65	5.70
3718	NYSE	KFS	Tue, Nov 1, 2016	5.60	5.70	5.58	5.70
3717	NYSE	KFS	Mon, Oct 31, 2016	0.00	0.00	0.00	5.65
3716	NYSE	KFS	Fri, Oct 28, 2016	5.69	5.69	5.61	5.65
3715	NYSE	KFS	Thu, Oct 27, 2016	5.64	5.70	5.64	5.70
3714	NYSE	KFS	Wed, Oct 26, 2016	5.67	5.72	5.63	5.67
3713	NYSE	KFS	Tue, Oct 25, 2016	5.66	5.73	5.63	5.67
3712	NYSE	KFS	Mon, Oct 24, 2016	5.70	5.72	5.65	5.68
3711	NYSE	KFS	Fri, Oct 21, 2016	5.68	5.74	5.65	5.70
3710	NYSE	KFS	Thu, Oct 20, 2016	5.70	5.75	5.65	5.73
3709	NYSE	KFS	Wed, Oct 19, 2016	5.76	5.80	5.73	5.76
3708	NYSE	KFS	Tue, Oct 18, 2016	5.71	5.72	5.67	5.71
3707	NYSE	KFS	Mon, Oct 17, 2016	5.55	5.67	5.55	5.65
3706	NYSE	KFS	Fri, Oct 14, 2016	5.65	5.67	5.60	5.65
3705	NYSE	KFS	Thu, Oct 13, 2016	5.70	5.75	5.62	5.69
3704	NYSE	KFS	Wed, Oct 12, 2016	5.75	5.75	5.60	5.65
3703	NYSE	KFS	Tue, Oct 11, 2016	5.73	5.74	5.67	5.74
3702	NYSE	KFS	Mon, Oct 10, 2016	5.70	5.80	5.70	5.74
3701	NYSE	KFS	Fri, Oct 7, 2016	5.74	5.76	5.67	5.69
3700	NYSE	KFS	Thu, Oct 6, 2016	5.75	5.78	5.70	5.75
3699	NYSE	KFS	Wed, Oct 5, 2016	5.75	5.82	5.73	5.73
3698	NYSE	KFS	Tue, Oct 4, 2016	5.75	5.78	5.71	5.72
3697	NYSE	KFS	Mon, Oct 3, 2016	5.79	5.79	5.73	5.74
3696	NYSE	KFS	Fri, Sep 30, 2016	5.77	5.78	5.74	5.74
3695	NYSE	KFS	Thu, Sep 29, 2016	5.78	5.83	5.76	5.77
3694	NYSE	KFS	Wed, Sep 28, 2016	5.79	5.80	5.75	5.76
3693	NYSE	KFS	Tue, Sep 27, 2016	5.78	5.78	5.74	5.77
3692	NYSE	KFS	Mon, Sep 26, 2016	5.68	5.82	5.68	5.78
3691	NYSE	KFS	Fri, Sep 23, 2016	5.72	5.83	5.68	5.78
3690	NYSE	KFS	Thu, Sep 22, 2016	5.64	5.68	5.64	5.68
3689	NYSE	KFS	Wed, Sep 21, 2016	5.56	5.67	5.55	5.67
3688	NYSE	KFS	Tue, Sep 20, 2016	5.56	5.59	5.51	5.56
3687	NYSE	KFS	Mon, Sep 19, 2016	5.61	5.66	5.58	5.59
3686	NYSE	KFS	Fri, Sep 16, 2016	5.62	5.66	5.58	5.59
3685	NYSE	KFS	Thu, Sep 15, 2016	5.63	5.65	5.57	5.57
3684	NYSE	KFS	Wed, Sep 14, 2016	5.61	5.67	5.51	5.62
3683	NYSE	KFS	Tue, Sep 13, 2016	5.60	5.67	5.54	5.59
3682	NYSE	KFS	Mon, Sep 12, 2016	5.70	5.71	5.69	5.69
3681	NYSE	KFS	Fri, Sep 9, 2016	5.81	5.83	5.72	5.74
3680	NYSE	KFS	Thu, Sep 8, 2016	5.76	5.79	5.73	5.77
3679	NYSE	KFS	Wed, Sep 7, 2016	5.78	5.83	5.78	5.79
3678	NYSE	KFS	Tue, Sep 6, 2016	5.89	5.89	5.73	5.78
3677	NYSE	KFS	Fri, Sep 2, 2016	5.52	5.77	5.46	5.77
3676	NYSE	KFS	Thu, Sep 1, 2016	5.70	5.70	5.55	5.64
3675	NYSE	KFS	Wed, Aug 31, 2016	5.70	5.81	5.68	5.68
3674	NYSE	KFS	Tue, Aug 30, 2016	5.56	5.70	5.32	5.67
3673	NYSE	KFS	Mon, Aug 29, 2016	5.57	5.72	5.52	5.59
3672	NYSE	KFS	Fri, Aug 26, 2016	5.64	5.68	5.52	5.60
3671	NYSE	KFS	Thu, Aug 25, 2016	5.63	5.70	5.62	5.70
3670	NYSE	KFS	Wed, Aug 24, 2016	5.51	5.73	5.51	5.73
3669	NYSE	KFS	Tue, Aug 23, 2016	5.50	5.60	5.43	5.60
3668	NYSE	KFS	Mon, Aug 22, 2016	5.52	5.58	5.45	5.52
3667	NYSE	KFS	Fri, Aug 19, 2016	5.53	5.53	5.51	5.52
3666	NYSE	KFS	Thu, Aug 18, 2016	5.53	5.56	5.48	5.55
3665	NYSE	KFS	Wed, Aug 17, 2016	5.45	5.60	5.43	5.59
3664	NYSE	KFS	Tue, Aug 16, 2016	5.52	5.56	5.50	5.54
3663	NYSE	KFS	Mon, Aug 15, 2016	5.61	5.61	5.53	5.54
3662	NYSE	KFS	Fri, Aug 12, 2016	5.55	5.59	5.54	5.58
3661	NYSE	KFS	Thu, Aug 11, 2016	5.57	5.66	5.52	5.60
3660	NYSE	KFS	Wed, Aug 10, 2016	5.55	5.62	5.53	5.61
3659	NYSE	KFS	Tue, Aug 9, 2016	5.59	5.62	5.46	5.56
3658	NYSE	KFS	Mon, Aug 8, 2016	5.59	5.62	5.52	5.61
3657	NYSE	KFS	Fri, Aug 5, 2016	5.49	5.62	5.49	5.61
3656	NYSE	KFS	Thu, Aug 4, 2016	5.54	5.54	5.46	5.51
3655	NYSE	KFS	Wed, Aug 3, 2016	5.54	5.55	5.48	5.50
3654	NYSE	KFS	Tue, Aug 2, 2016	5.48	5.56	5.45	5.47
3653	NYSE	KFS	Mon, Aug 1, 2016	5.37	5.50	5.35	5.43
3652	NYSE	KFS	Fri, Jul 29, 2016	5.53	5.56	5.48	5.50
3651	NYSE	KFS	Thu, Jul 28, 2016	5.40	5.53	5.39	5.48
3650	NYSE	KFS	Wed, Jul 27, 2016	5.44	5.49	5.31	5.45
3649	NYSE	KFS	Tue, Jul 26, 2016	5.42	5.44	5.40	5.42
3648	NYSE	KFS	Mon, Jul 25, 2016	5.40	5.45	5.25	5.43
3647	NYSE	KFS	Fri, Jul 22, 2016	5.22	5.36	5.20	5.30
3646	NYSE	KFS	Thu, Jul 21, 2016	5.29	5.32	5.21	5.24
3645	NYSE	KFS	Wed, Jul 20, 2016	5.25	5.28	5.07	5.25
3644	NYSE	KFS	Tue, Jul 19, 2016	5.28	5.33	5.22	5.23
3643	NYSE	KFS	Mon, Jul 18, 2016	5.35	5.41	5.29	5.35
3642	NYSE	KFS	Fri, Jul 15, 2016	5.23	5.45	5.22	5.38
3641	NYSE	KFS	Thu, Jul 14, 2016	5.40	5.45	5.27	5.32
3640	NYSE	KFS	Wed, Jul 13, 2016	5.37	5.45	5.35	5.40
3639	NYSE	KFS	Tue, Jul 12, 2016	5.39	5.45	5.34	5.39
3638	NYSE	KFS	Mon, Jul 11, 2016	5.36	5.42	5.36	5.39
3637	NYSE	KFS	Fri, Jul 8, 2016	5.38	5.42	5.37	5.42
3636	NYSE	KFS	Thu, Jul 7, 2016	5.45	5.45	5.36	5.38
3635	NYSE	KFS	Wed, Jul 6, 2016	5.40	5.45	5.37	5.41
3634	NYSE	KFS	Tue, Jul 5, 2016	5.35	5.42	5.30	5.36
3633	NYSE	KFS	Fri, Jul 1, 2016	5.40	5.44	5.38	5.42
3632	NYSE	KFS	Thu, Jun 30, 2016	5.36	5.40	5.32	5.37
3631	NYSE	KFS	Wed, Jun 29, 2016	5.21	5.30	5.17	5.30
3630	NYSE	KFS	Tue, Jun 28, 2016	5.16	5.22	5.16	5.20
3629	NYSE	KFS	Mon, Jun 27, 2016	5.10	5.17	5.10	5.15
3628	NYSE	KFS	Fri, Jun 24, 2016	5.06	5.19	5.06	5.16
3627	NYSE	KFS	Thu, Jun 23, 2016	5.14	5.19	5.12	5.19
3626	NYSE	KFS	Wed, Jun 22, 2016	5.19	5.19	5.16	5.18
3625	NYSE	KFS	Tue, Jun 21, 2016	5.13	5.24	5.13	5.22
3624	NYSE	KFS	Mon, Jun 20, 2016	5.22	5.24	5.18	5.21
3623	NYSE	KFS	Fri, Jun 17, 2016	0.00	0.00	0.00	5.21
3622	NYSE	KFS	Thu, Jun 16, 2016	5.21	5.21	5.21	5.21
3621	NYSE	KFS	Wed, Jun 15, 2016	5.21	5.25	5.19	5.25
3620	NYSE	KFS	Tue, Jun 14, 2016	5.20	5.21	5.19	5.20
3619	NYSE	KFS	Mon, Jun 13, 2016	5.21	5.28	5.21	5.24
3618	NYSE	KFS	Fri, Jun 10, 2016	5.11	5.21	5.11	5.15
3617	NYSE	KFS	Thu, Jun 9, 2016	5.14	5.18	5.14	5.15
3616	NYSE	KFS	Wed, Jun 8, 2016	5.09	5.22	5.09	5.19
3615	NYSE	KFS	Tue, Jun 7, 2016	5.07	5.12	5.03	5.10
3614	NYSE	KFS	Mon, Jun 6, 2016	4.99	5.06	4.99	5.06
3613	NYSE	KFS	Fri, Jun 3, 2016	5.01	5.09	5.01	5.07
3612	NYSE	KFS	Thu, Jun 2, 2016	5.00	5.09	4.97	4.97
3611	NYSE	KFS	Wed, Jun 1, 2016	4.97	5.00	4.93	4.96
3610	NYSE	KFS	Tue, May 31, 2016	4.86	5.03	4.83	4.97
3609	NYSE	KFS	Fri, May 27, 2016	4.84	4.89	4.74	4.88
3608	NYSE	KFS	Thu, May 26, 2016	4.83	4.95	4.83	4.90
3607	NYSE	KFS	Wed, May 25, 2016	4.66	4.94	4.61	4.85
3606	NYSE	KFS	Tue, May 24, 2016	4.62	4.64	4.37	4.60
3605	NYSE	KFS	Mon, May 23, 2016	4.67	4.76	4.67	4.73
3604	NYSE	KFS	Fri, May 20, 2016	4.57	4.61	4.57	4.60
3603	NYSE	KFS	Thu, May 19, 2016	4.58	4.63	4.52	4.61
3602	NYSE	KFS	Wed, May 18, 2016	4.60	4.65	4.60	4.63
3601	NYSE	KFS	Tue, May 17, 2016	4.64	4.75	4.59	4.64
3600	NYSE	KFS	Mon, May 16, 2016	4.69	4.75	4.52	4.62
3599	NYSE	KFS	Fri, May 13, 2016	4.61	4.66	4.59	4.65
3598	NYSE	KFS	Thu, May 12, 2016	4.49	4.69	4.44	4.60
3597	NYSE	KFS	Wed, May 11, 2016	4.59	4.68	4.55	4.57
3596	NYSE	KFS	Tue, May 10, 2016	4.61	4.73	4.52	4.61
3595	NYSE	KFS	Mon, May 9, 2016	4.59	4.61	4.55	4.60
3594	NYSE	KFS	Fri, May 6, 2016	4.80	4.80	4.47	4.68
3593	NYSE	KFS	Thu, May 5, 2016	4.79	4.79	4.70	4.75
3592	NYSE	KFS	Wed, May 4, 2016	4.71	4.76	4.66	4.76
3591	NYSE	KFS	Tue, May 3, 2016	4.60	4.72	4.58	4.69
3590	NYSE	KFS	Mon, May 2, 2016	4.64	4.67	4.62	4.65
3589	NYSE	KFS	Fri, Apr 29, 2016	4.55	4.73	4.55	4.68
3588	NYSE	KFS	Thu, Apr 28, 2016	4.50	4.55	4.48	4.48
3587	NYSE	KFS	Wed, Apr 27, 2016	4.52	4.56	4.28	4.55
3586	NYSE	KFS	Tue, Apr 26, 2016	4.50	4.55	4.46	4.52
3585	NYSE	KFS	Mon, Apr 25, 2016	4.59	4.60	4.27	4.52
3584	NYSE	KFS	Fri, Apr 22, 2016	4.63	4.64	4.59	4.63
3583	NYSE	KFS	Thu, Apr 21, 2016	4.65	4.67	4.62	4.65
3582	NYSE	KFS	Wed, Apr 20, 2016	4.70	4.71	4.52	4.67
3581	NYSE	KFS	Tue, Apr 19, 2016	4.70	4.77	4.69	4.75
3580	NYSE	KFS	Mon, Apr 18, 2016	4.73	4.80	4.59	4.76
3579	NYSE	KFS	Fri, Apr 15, 2016	4.72	4.79	4.69	4.72
3578	NYSE	KFS	Thu, Apr 14, 2016	4.72	4.76	4.71	4.73
3577	NYSE	KFS	Wed, Apr 13, 2016	4.70	4.73	4.69	4.69
3576	NYSE	KFS	Tue, Apr 12, 2016	4.75	4.80	4.70	4.70
3575	NYSE	KFS	Mon, Apr 11, 2016	4.81	4.82	4.65	4.74
3574	NYSE	KFS	Fri, Apr 8, 2016	4.77	4.82	4.77	4.82
3573	NYSE	KFS	Thu, Apr 7, 2016	4.74	4.83	4.60	4.82
3572	NYSE	KFS	Wed, Apr 6, 2016	4.79	4.84	4.75	4.79
3571	NYSE	KFS	Tue, Apr 5, 2016	4.76	4.76	4.76	4.75
3570	NYSE	KFS	Mon, Apr 4, 2016	4.65	4.79	4.63	4.76
3569	NYSE	KFS	Fri, Apr 1, 2016	4.69	4.80	4.66	4.73
3568	NYSE	KFS	Thu, Mar 31, 2016	4.75	4.80	4.72	4.75
3567	NYSE	KFS	Wed, Mar 30, 2016	4.61	4.79	4.61	4.79
3566	NYSE	KFS	Tue, Mar 29, 2016	4.69	4.69	4.55	4.65
3565	NYSE	KFS	Mon, Mar 28, 2016	4.63	4.74	4.60	4.65
3564	NYSE	KFS	Thu, Mar 24, 2016	4.55	4.64	4.50	4.63
3563	NYSE	KFS	Wed, Mar 23, 2016	4.56	4.56	4.51	4.51
3562	NYSE	KFS	Tue, Mar 22, 2016	4.47	4.66	4.46	4.57
3561	NYSE	KFS	Mon, Mar 21, 2016	4.44	4.57	4.44	4.57
3560	NYSE	KFS	Fri, Mar 18, 2016	4.46	4.56	4.42	4.49
3559	NYSE	KFS	Thu, Mar 17, 2016	4.29	4.51	4.25	4.45
3558	NYSE	KFS	Wed, Mar 16, 2016	4.18	4.30	4.17	4.27
3557	NYSE	KFS	Tue, Mar 15, 2016	4.22	4.22	4.22	4.20
3556	NYSE	KFS	Mon, Mar 14, 2016	4.25	4.25	4.20	4.22
3555	NYSE	KFS	Fri, Mar 11, 2016	4.25	4.26	4.24	4.26
3554	NYSE	KFS	Thu, Mar 10, 2016	4.18	4.18	4.18	4.25
3553	NYSE	KFS	Wed, Mar 9, 2016	4.14	4.20	4.14	4.18
3552	NYSE	KFS	Tue, Mar 8, 2016	4.24	4.25	4.18	4.21
3551	NYSE	KFS	Mon, Mar 7, 2016	4.37	4.38	4.29	4.29
3550	NYSE	KFS	Fri, Mar 4, 2016	4.39	4.39	4.19	4.29
3549	NYSE	KFS	Thu, Mar 3, 2016	4.42	4.42	4.42	4.38
3548	NYSE	KFS	Wed, Mar 2, 2016	4.47	4.47	4.41	4.42
3547	NYSE	KFS	Tue, Mar 1, 2016	4.49	4.49	4.49	4.46
3546	NYSE	KFS	Mon, Feb 29, 2016	4.50	4.50	4.45	4.49
3545	NYSE	KFS	Fri, Feb 26, 2016	4.46	4.46	4.46	4.53
3544	NYSE	KFS	Thu, Feb 25, 2016	4.46	4.53	4.43	4.50
3543	NYSE	KFS	Wed, Feb 24, 2016	4.44	4.51	4.37	4.45
3542	NYSE	KFS	Tue, Feb 23, 2016	4.53	4.53	4.49	4.50
3541	NYSE	KFS	Mon, Feb 22, 2016	4.46	4.52	4.45	4.48
3540	NYSE	KFS	Fri, Feb 19, 2016	4.51	4.51	4.51	4.51
3539	NYSE	KFS	Thu, Feb 18, 2016	4.45	4.54	4.33	4.45
3538	NYSE	KFS	Wed, Feb 17, 2016	4.42	4.56	4.38	4.49
3537	NYSE	KFS	Tue, Feb 16, 2016	4.48	4.51	4.46	4.46
3536	NYSE	KFS	Fri, Feb 12, 2016	4.50	4.55	4.48	4.50
3535	NYSE	KFS	Thu, Feb 11, 2016	4.59	4.59	4.46	4.48
3534	NYSE	KFS	Wed, Feb 10, 2016	4.44	4.54	4.44	4.52
3533	NYSE	KFS	Tue, Feb 9, 2016	4.51	4.53	4.32	4.50
3532	NYSE	KFS	Mon, Feb 8, 2016	4.57	4.57	4.45	4.50
3531	NYSE	KFS	Fri, Feb 5, 2016	4.44	4.51	4.41	4.51
3530	NYSE	KFS	Thu, Feb 4, 2016	4.45	4.54	4.33	4.47
3529	NYSE	KFS	Wed, Feb 3, 2016	4.39	4.47	4.39	4.47
3528	NYSE	KFS	Tue, Feb 2, 2016	4.38	4.42	4.38	4.41
3527	NYSE	KFS	Mon, Feb 1, 2016	4.21	4.42	4.21	4.41
3526	NYSE	KFS	Fri, Jan 29, 2016	4.16	4.22	4.10	4.21
3525	NYSE	KFS	Thu, Jan 28, 2016	4.11	4.21	4.09	4.15
3524	NYSE	KFS	Wed, Jan 27, 2016	3.88	4.22	3.88	4.15
3523	NYSE	KFS	Tue, Jan 26, 2016	3.81	4.00	3.76	4.00
3522	NYSE	KFS	Mon, Jan 25, 2016	3.68	3.75	3.68	3.73
3521	NYSE	KFS	Fri, Jan 22, 2016	3.75	3.75	3.69	3.75
3520	NYSE	KFS	Thu, Jan 21, 2016	3.70	3.75	3.68	3.75
3519	NYSE	KFS	Wed, Jan 20, 2016	3.72	3.75	3.65	3.72
3518	NYSE	KFS	Tue, Jan 19, 2016	3.91	3.91	3.80	3.80
3517	NYSE	KFS	Fri, Jan 15, 2016	3.92	3.97	3.80	3.88
3516	NYSE	KFS	Thu, Jan 14, 2016	4.02	4.08	3.99	3.99
3515	NYSE	KFS	Wed, Jan 13, 2016	4.24	4.24	4.00	4.08
3514	NYSE	KFS	Tue, Jan 12, 2016	4.34	4.34	4.20	4.22
3513	NYSE	KFS	Mon, Jan 11, 2016	4.29	4.48	4.23	4.42
3512	NYSE	KFS	Fri, Jan 8, 2016	4.08	4.48	4.00	4.25
3511	NYSE	KFS	Thu, Jan 7, 2016	4.37	4.38	3.97	4.01
3510	NYSE	KFS	Wed, Jan 6, 2016	4.39	4.46	4.25	4.28
3509	NYSE	KFS	Tue, Jan 5, 2016	4.46	4.55	4.27	4.46
3508	NYSE	KFS	Mon, Jan 4, 2016	4.49	4.59	4.49	4.53
3507	NYSE	KFS	Thu, Dec 31, 2015	4.43	4.57	4.43	4.57
3506	NYSE	KFS	Wed, Dec 30, 2015	4.47	4.51	4.47	4.50
3505	NYSE	KFS	Tue, Dec 29, 2015	4.47	4.56	4.47	4.51
3504	NYSE	KFS	Mon, Dec 28, 2015	4.51	4.55	4.49	4.54
3503	NYSE	KFS	Thu, Dec 24, 2015	4.61	4.61	4.61	4.61
3502	NYSE	KFS	Wed, Dec 23, 2015	4.54	4.70	4.54	4.61
3501	NYSE	KFS	Tue, Dec 22, 2015	4.53	4.60	4.46	4.56
3500	NYSE	KFS	Mon, Dec 21, 2015	4.57	4.64	4.57	4.59
3499	NYSE	KFS	Fri, Dec 18, 2015	4.58	4.60	4.55	4.60
3498	NYSE	KFS	Thu, Dec 17, 2015	4.65	4.67	4.55	4.55
3497	NYSE	KFS	Wed, Dec 16, 2015	4.55	4.58	4.45	4.56
3496	NYSE	KFS	Tue, Dec 15, 2015	4.56	4.63	4.36	4.58
3495	NYSE	KFS	Mon, Dec 14, 2015	4.53	4.61	4.49	4.57
3494	NYSE	KFS	Fri, Dec 11, 2015	4.52	4.62	4.19	4.54
3493	NYSE	KFS	Thu, Dec 10, 2015	4.74	4.74	4.50	4.62
3492	NYSE	KFS	Wed, Dec 9, 2015	4.79	4.79	4.70	4.76
3491	NYSE	KFS	Tue, Dec 8, 2015	4.85	4.85	4.74	4.82
3490	NYSE	KFS	Mon, Dec 7, 2015	4.86	4.87	4.75	4.80
3489	NYSE	KFS	Fri, Dec 4, 2015	4.87	4.95	4.75	4.86
3488	NYSE	KFS	Thu, Dec 3, 2015	4.94	4.94	4.85	4.86
3487	NYSE	KFS	Wed, Dec 2, 2015	4.76	4.90	4.76	4.90
3486	NYSE	KFS	Tue, Dec 1, 2015	4.75	4.85	4.70	4.85
3485	NYSE	KFS	Mon, Nov 30, 2015	4.69	4.80	4.69	4.75
3484	NYSE	KFS	Fri, Nov 27, 2015	4.56	4.81	4.56	4.81
3483	NYSE	KFS	Wed, Nov 25, 2015	4.55	4.61	4.51	4.60
3482	NYSE	KFS	Tue, Nov 24, 2015	4.49	4.60	4.49	4.56
3481	NYSE	KFS	Mon, Nov 23, 2015	4.40	4.60	4.38	4.53
3480	NYSE	KFS	Fri, Nov 20, 2015	4.27	4.41	4.10	4.40
3479	NYSE	KFS	Thu, Nov 19, 2015	4.30	4.35	4.18	4.30
3478	NYSE	KFS	Wed, Nov 18, 2015	4.23	4.28	4.14	4.23
3477	NYSE	KFS	Tue, Nov 17, 2015	4.35	4.35	4.25	4.31
3476	NYSE	KFS	Mon, Nov 16, 2015	4.16	4.48	4.14	4.39
3475	NYSE	KFS	Fri, Nov 13, 2015	4.07	4.12	4.05	4.11
3474	NYSE	KFS	Thu, Nov 12, 2015	4.03	4.17	4.01	4.10
3473	NYSE	KFS	Wed, Nov 11, 2015	4.16	4.16	4.09	4.09
3472	NYSE	KFS	Tue, Nov 10, 2015	4.36	4.46	4.13	4.13
3471	NYSE	KFS	Mon, Nov 9, 2015	4.20	4.42	4.14	4.39
3470	NYSE	KFS	Fri, Nov 6, 2015	4.14	4.22	4.00	4.18
3469	NYSE	KFS	Thu, Nov 5, 2015	4.23	4.36	3.75	4.20
3468	NYSE	KFS	Wed, Nov 4, 2015	4.20	4.33	4.13	4.33
3467	NYSE	KFS	Tue, Nov 3, 2015	4.31	4.36	4.20	4.25
3466	NYSE	KFS	Mon, Nov 2, 2015	4.23	4.38	4.15	4.26
3465	NYSE	KFS	Fri, Oct 30, 2015	4.31	4.34	4.15	4.30
3464	NYSE	KFS	Thu, Oct 29, 2015	4.19	4.36	4.12	4.22
3463	NYSE	KFS	Wed, Oct 28, 2015	4.30	4.30	4.15	4.21
3462	NYSE	KFS	Tue, Oct 27, 2015	4.33	4.45	4.29	4.29
3461	NYSE	KFS	Mon, Oct 26, 2015	4.50	4.51	4.33	4.42
3460	NYSE	KFS	Fri, Oct 23, 2015	4.52	4.52	4.34	4.42
3459	NYSE	KFS	Thu, Oct 22, 2015	4.48	4.51	4.45	4.45
3458	NYSE	KFS	Tue, Oct 20, 2015	4.54	4.61	4.50	4.53
3457	NYSE	KFS	Mon, Oct 19, 2015	4.54	4.65	4.25	4.57
3456	NYSE	KFS	Fri, Oct 16, 2015	4.53	4.70	4.20	4.52
3455	NYSE	KFS	Thu, Oct 15, 2015	4.47	4.52	4.46	4.52
3454	NYSE	KFS	Wed, Oct 14, 2015	4.63	4.63	4.53	4.53
3453	NYSE	KFS	Tue, Oct 13, 2015	4.61	4.67	4.56	4.59
3452	NYSE	KFS	Mon, Oct 12, 2015	4.57	4.74	4.48	4.65
3451	NYSE	KFS	Fri, Oct 9, 2015	4.65	4.65	4.55	4.57
3450	NYSE	KFS	Thu, Oct 8, 2015	4.62	4.73	4.62	4.69
3449	NYSE	KFS	Wed, Oct 7, 2015	4.61	4.72	4.53	4.69
3448	NYSE	KFS	Tue, Oct 6, 2015	4.60	4.68	4.51	4.61
3447	NYSE	KFS	Mon, Oct 5, 2015	4.60	4.73	4.60	4.65
3446	NYSE	KFS	Fri, Oct 2, 2015	4.53	4.62	4.46	4.56
3445	NYSE	KFS	Thu, Oct 1, 2015	4.54	4.65	4.50	4.61
3444	NYSE	KFS	Wed, Sep 30, 2015	4.57	4.68	4.49	4.62
3443	NYSE	KFS	Tue, Sep 29, 2015	4.37	4.61	4.16	4.48
3442	NYSE	KFS	Mon, Sep 28, 2015	4.45	4.47	4.43	4.43
3441	NYSE	KFS	Fri, Sep 25, 2015	4.51	4.53	4.43	4.46
3440	NYSE	KFS	Thu, Sep 24, 2015	4.59	4.61	4.51	4.55
3439	NYSE	KFS	Wed, Sep 23, 2015	4.64	4.68	4.50	4.63
3438	NYSE	KFS	Tue, Sep 22, 2015	4.65	4.66	4.45	4.61
3437	NYSE	KFS	Mon, Sep 21, 2015	4.72	4.73	4.65	4.69
3436	NYSE	KFS	Fri, Sep 18, 2015	4.73	4.75	4.70	4.70
3435	NYSE	KFS	Thu, Sep 17, 2015	4.66	4.75	4.65	4.69
3434	NYSE	KFS	Wed, Sep 16, 2015	4.75	4.79	4.57	4.65
3433	NYSE	KFS	Tue, Sep 15, 2015	4.59	4.78	4.59	4.75
3432	NYSE	KFS	Mon, Sep 14, 2015	4.77	4.82	4.77	4.79
3431	NYSE	KFS	Fri, Sep 11, 2015	4.76	4.83	4.75	4.81
3430	NYSE	KFS	Thu, Sep 10, 2015	4.81	4.83	4.60	4.80
3429	NYSE	KFS	Wed, Sep 9, 2015	4.97	4.99	4.76	4.87
3428	NYSE	KFS	Tue, Sep 8, 2015	4.89	5.00	4.80	4.94
3427	NYSE	KFS	Fri, Sep 4, 2015	4.86	5.02	4.86	4.99
3426	NYSE	KFS	Thu, Sep 3, 2015	5.14	5.16	4.80	4.94
3425	NYSE	KFS	Wed, Sep 2, 2015	5.17	5.17	5.10	5.14
3424	NYSE	KFS	Tue, Sep 1, 2015	5.17	5.17	5.11	5.15
3423	NYSE	KFS	Mon, Aug 31, 2015	4.94	5.19	4.94	5.16
3422	NYSE	KFS	Fri, Aug 28, 2015	5.25	5.25	5.15	5.15
3421	NYSE	KFS	Thu, Aug 27, 2015	5.23	5.30	5.20	5.25
3420	NYSE	KFS	Wed, Aug 26, 2015	5.23	5.35	5.21	5.21
3419	NYSE	KFS	Tue, Aug 25, 2015	5.28	5.39	5.19	5.31
3418	NYSE	KFS	Mon, Aug 24, 2015	5.09	5.33	5.06	5.31
3417	NYSE	KFS	Fri, Aug 21, 2015	5.30	5.39	5.22	5.24
3416	NYSE	KFS	Thu, Aug 20, 2015	5.22	5.40	5.15	5.40
3415	NYSE	KFS	Wed, Aug 19, 2015	5.34	5.39	5.25	5.31
3414	NYSE	KFS	Tue, Aug 18, 2015	5.39	5.49	5.33	5.40
3413	NYSE	KFS	Mon, Aug 17, 2015	5.38	5.47	5.33	5.44
3412	NYSE	KFS	Fri, Aug 14, 2015	5.35	5.43	5.21	5.35
3411	NYSE	KFS	Thu, Aug 13, 2015	5.43	5.48	5.32	5.42
3410	NYSE	KFS	Wed, Aug 12, 2015	5.23	5.41	5.12	5.35
3409	NYSE	KFS	Tue, Aug 11, 2015	5.36	5.36	5.25	5.34
3408	NYSE	KFS	Mon, Aug 10, 2015	5.30	5.44	5.20	5.35
3407	NYSE	KFS	Fri, Aug 7, 2015	5.57	5.58	5.33	5.39
3406	NYSE	KFS	Thu, Aug 6, 2015	5.60	5.63	5.53	5.54
3405	NYSE	KFS	Wed, Aug 5, 2015	5.64	5.64	5.57	5.58
3404	NYSE	KFS	Tue, Aug 4, 2015	5.67	5.71	5.61	5.64
3403	NYSE	KFS	Mon, Aug 3, 2015	5.54	5.74	5.46	5.72
3402	NYSE	KFS	Fri, Jul 31, 2015	5.59	5.70	5.57	5.60
3401	NYSE	KFS	Thu, Jul 30, 2015	5.47	5.49	5.44	5.48
3400	NYSE	KFS	Wed, Jul 29, 2015	5.11	5.48	5.04	5.47
3399	NYSE	KFS	Tue, Jul 28, 2015	5.22	5.29	5.15	5.25
3398	NYSE	KFS	Mon, Jul 27, 2015	5.29	5.39	5.25	5.30
3397	NYSE	KFS	Fri, Jul 24, 2015	5.37	5.45	5.31	5.38
3396	NYSE	KFS	Thu, Jul 23, 2015	5.35	5.42	5.08	5.42
3395	NYSE	KFS	Wed, Jul 22, 2015	5.45	5.50	5.32	5.36
3394	NYSE	KFS	Tue, Jul 21, 2015	5.61	5.72	5.45	5.45
3393	NYSE	KFS	Mon, Jul 20, 2015	5.51	5.59	5.47	5.52
3392	NYSE	KFS	Fri, Jul 17, 2015	5.71	5.83	5.47	5.61
3391	NYSE	KFS	Thu, Jul 16, 2015	5.62	5.75	5.51	5.64
3390	NYSE	KFS	Wed, Jul 15, 2015	5.66	5.68	5.51	5.68
3389	NYSE	KFS	Tue, Jul 14, 2015	5.73	5.76	5.53	5.63
3388	NYSE	KFS	Mon, Jul 13, 2015	5.65	5.73	5.42	5.72
3387	NYSE	KFS	Fri, Jul 10, 2015	5.86	5.86	5.64	5.67
3386	NYSE	KFS	Thu, Jul 9, 2015	5.83	5.94	5.71	5.86
3385	NYSE	KFS	Wed, Jul 8, 2015	5.96	5.97	5.83	5.87
3384	NYSE	KFS	Tue, Jul 7, 2015	6.00	6.00	5.68	5.86
3383	NYSE	KFS	Mon, Jul 6, 2015	5.87	5.94	5.86	5.86
3382	NYSE	KFS	Thu, Jul 2, 2015	5.93	5.93	5.86	5.86
3381	NYSE	KFS	Wed, Jul 1, 2015	6.03	6.03	5.97	5.97
3380	NYSE	KFS	Tue, Jun 30, 2015	5.95	5.97	5.86	5.97
3379	NYSE	KFS	Mon, Jun 29, 2015	6.03	6.03	5.93	5.93
3378	NYSE	KFS	Fri, Jun 26, 2015	6.03	6.04	6.02	6.04
3377	NYSE	KFS	Thu, Jun 25, 2015	6.02	6.04	6.02	6.02
3376	NYSE	KFS	Wed, Jun 24, 2015	6.02	6.05	6.02	6.04
3375	NYSE	KFS	Tue, Jun 23, 2015	6.04	6.04	6.04	6.04
3374	NYSE	KFS	Mon, Jun 22, 2015	6.06	6.06	6.02	6.02
3373	NYSE	KFS	Fri, Jun 19, 2015	5.97	6.08	5.97	6.05
3372	NYSE	KFS	Thu, Jun 18, 2015	5.99	5.99	5.99	5.99
3371	NYSE	KFS	Wed, Jun 17, 2015	6.00	6.04	6.00	6.00
3370	NYSE	KFS	Tue, Jun 16, 2015	6.03	6.04	5.96	5.96
3369	NYSE	KFS	Mon, Jun 15, 2015	6.01	6.02	6.00	6.02
3368	NYSE	KFS	Fri, Jun 12, 2015	6.04	6.05	6.01	6.01
3367	NYSE	KFS	Thu, Jun 11, 2015	6.07	6.07	6.02	6.07
3366	NYSE	KFS	Wed, Jun 10, 2015	6.10	6.15	6.02	6.04
3365	NYSE	KFS	Tue, Jun 9, 2015	6.04	6.10	6.04	6.05
3364	NYSE	KFS	Mon, Jun 8, 2015	6.10	6.14	6.00	6.02
3363	NYSE	KFS	Fri, Jun 5, 2015	6.02	6.06	6.00	6.00
3362	NYSE	KFS	Thu, Jun 4, 2015	6.08	6.15	6.08	6.09
3361	NYSE	KFS	Wed, Jun 3, 2015	6.13	6.13	6.07	6.07
3360	NYSE	KFS	Tue, Jun 2, 2015	6.02	6.13	6.02	6.08
3359	NYSE	KFS	Mon, Jun 1, 2015	6.12	6.12	5.98	5.98
3358	NYSE	KFS	Fri, May 29, 2015	6.10	6.13	6.07	6.11
3357	NYSE	KFS	Thu, May 28, 2015	6.17	6.17	6.03	6.10
3356	NYSE	KFS	Wed, May 27, 2015	6.09	6.14	6.01	6.12
3355	NYSE	KFS	Tue, May 26, 2015	5.99	6.05	5.99	6.02
3354	NYSE	KFS	Fri, May 22, 2015	6.03	6.04	5.99	6.02
3353	NYSE	KFS	Thu, May 21, 2015	6.00	6.07	6.00	6.04
3352	NYSE	KFS	Wed, May 20, 2015	6.01	6.03	5.86	6.03
3351	NYSE	KFS	Tue, May 19, 2015	6.03	6.04	6.02	6.02
3350	NYSE	KFS	Mon, May 18, 2015	5.99	6.04	5.99	6.04
3349	NYSE	KFS	Fri, May 15, 2015	6.02	6.04	5.98	6.01
3348	NYSE	KFS	Thu, May 14, 2015	6.01	6.04	5.98	5.98
3347	NYSE	KFS	Wed, May 13, 2015	6.04	6.04	5.98	6.01
3346	NYSE	KFS	Tue, May 12, 2015	6.05	6.06	5.98	5.99
3345	NYSE	KFS	Mon, May 11, 2015	6.01	6.09	6.01	6.06
3344	NYSE	KFS	Fri, May 8, 2015	5.98	6.04	5.98	6.00
3343	NYSE	KFS	Thu, May 7, 2015	5.84	5.99	5.83	5.91
3342	NYSE	KFS	Wed, May 6, 2015	5.88	5.93	5.84	5.84
3341	NYSE	KFS	Tue, May 5, 2015	5.69	6.00	5.64	5.83
3340	NYSE	KFS	Mon, May 4, 2015	5.79	5.84	5.56	5.77
3339	NYSE	KFS	Fri, May 1, 2015	5.85	5.88	5.76	5.79
3338	NYSE	KFS	Thu, Apr 30, 2015	5.73	5.87	5.73	5.79
3337	NYSE	KFS	Wed, Apr 29, 2015	5.63	5.75	5.55	5.72
3336	NYSE	KFS	Tue, Apr 28, 2015	5.46	5.70	5.33	5.67
3335	NYSE	KFS	Mon, Apr 27, 2015	5.47	5.66	5.46	5.47
3334	NYSE	KFS	Fri, Apr 24, 2015	5.51	5.66	5.42	5.52
3333	NYSE	KFS	Thu, Apr 23, 2015	5.57	5.61	5.49	5.50
3332	NYSE	KFS	Wed, Apr 22, 2015	5.60	5.63	5.51	5.56
3331	NYSE	KFS	Tue, Apr 21, 2015	5.60	5.70	5.50	5.59
3330	NYSE	KFS	Mon, Apr 20, 2015	5.63	5.67	5.54	5.55
3329	NYSE	KFS	Fri, Apr 17, 2015	5.65	5.73	5.53	5.58
3328	NYSE	KFS	Thu, Apr 16, 2015	5.63	5.65	5.63	5.65
3327	NYSE	KFS	Wed, Apr 15, 2015	5.72	5.74	5.63	5.64
3326	NYSE	KFS	Tue, Apr 14, 2015	5.74	5.75	5.63	5.67
3325	NYSE	KFS	Mon, Apr 13, 2015	5.63	5.83	5.60	5.68
3324	NYSE	KFS	Fri, Apr 10, 2015	5.74	5.83	5.70	5.82
3323	NYSE	KFS	Thu, Apr 9, 2015	5.73	5.78	5.68	5.73
3322	NYSE	KFS	Wed, Apr 8, 2015	5.70	5.70	5.66	5.68
3321	NYSE	KFS	Tue, Apr 7, 2015	5.67	5.79	5.61	5.73
3320	NYSE	KFS	Mon, Apr 6, 2015	5.72	5.75	5.59	5.70
3319	NYSE	KFS	Thu, Apr 2, 2015	5.83	5.84	5.63	5.64
3318	NYSE	KFS	Wed, Apr 1, 2015	5.83	6.01	5.69	5.84
3317	NYSE	KFS	Tue, Mar 31, 2015	5.79	5.83	5.62	5.75
3316	NYSE	KFS	Mon, Mar 30, 2015	5.69	5.83	5.51	5.74
3315	NYSE	KFS	Fri, Mar 27, 2015	5.67	5.68	5.60	5.65
3314	NYSE	KFS	Thu, Mar 26, 2015	5.64	5.66	5.60	5.65
3313	NYSE	KFS	Wed, Mar 25, 2015	5.71	5.71	5.54	5.54
3312	NYSE	KFS	Tue, Mar 24, 2015	5.72	5.74	5.60	5.72
3311	NYSE	KFS	Mon, Mar 23, 2015	5.59	5.71	5.58	5.64
3310	NYSE	KFS	Fri, Mar 20, 2015	5.89	5.94	5.41	5.60
3309	NYSE	KFS	Thu, Mar 19, 2015	5.81	5.89	5.74	5.82
3308	NYSE	KFS	Wed, Mar 18, 2015	5.87	5.90	5.77	5.88
3307	NYSE	KFS	Tue, Mar 17, 2015	5.76	5.87	5.63	5.84
3306	NYSE	KFS	Mon, Mar 16, 2015	5.79	5.84	5.64	5.69
3305	NYSE	KFS	Fri, Mar 13, 2015	5.55	5.80	5.55	5.69
3304	NYSE	KFS	Thu, Mar 12, 2015	5.34	5.74	5.34	5.64
3303	NYSE	KFS	Wed, Mar 11, 2015	5.40	5.49	5.40	5.41
3302	NYSE	KFS	Tue, Mar 10, 2015	5.53	5.54	5.31	5.41
3301	NYSE	KFS	Mon, Mar 9, 2015	5.57	5.65	5.47	5.47
3300	NYSE	KFS	Fri, Mar 6, 2015	5.66	5.82	5.43	5.47
3299	NYSE	KFS	Thu, Mar 5, 2015	5.63	5.76	5.57	5.58
3298	NYSE	KFS	Wed, Mar 4, 2015	5.68	5.84	5.65	5.65
3297	NYSE	KFS	Tue, Mar 3, 2015	5.79	5.88	5.70	5.73
3296	NYSE	KFS	Mon, Mar 2, 2015	5.75	5.89	5.65	5.89
3295	NYSE	KFS	Fri, Feb 27, 2015	5.51	5.90	5.51	5.83
3294	NYSE	KFS	Thu, Feb 26, 2015	5.76	5.86	5.67	5.86
3293	NYSE	KFS	Wed, Feb 25, 2015	5.75	5.95	5.65	5.74
3292	NYSE	KFS	Tue, Feb 24, 2015	5.76	5.88	5.66	5.69
3291	NYSE	KFS	Mon, Feb 23, 2015	5.96	5.96	5.69	5.83
3290	NYSE	KFS	Fri, Feb 20, 2015	5.97	5.99	5.82	5.93
3289	NYSE	KFS	Thu, Feb 19, 2015	5.94	5.95	5.82	5.92
3288	NYSE	KFS	Wed, Feb 18, 2015	5.91	5.99	5.91	5.94
3287	NYSE	KFS	Tue, Feb 17, 2015	5.78	5.97	5.78	5.90
3286	NYSE	KFS	Fri, Feb 13, 2015	5.95	5.97	5.80	5.88
3285	NYSE	KFS	Thu, Feb 12, 2015	5.85	5.97	5.82	5.92
3284	NYSE	KFS	Wed, Feb 11, 2015	5.95	5.98	5.90	5.94
3283	NYSE	KFS	Tue, Feb 10, 2015	5.91	5.93	5.88	5.88
3282	NYSE	KFS	Mon, Feb 9, 2015	5.93	5.95	5.85	5.85
3281	NYSE	KFS	Fri, Feb 6, 2015	5.92	5.98	5.82	5.90
3280	NYSE	KFS	Thu, Feb 5, 2015	5.89	5.95	5.86	5.88
3279	NYSE	KFS	Wed, Feb 4, 2015	5.91	5.92	5.80	5.85
3278	NYSE	KFS	Tue, Feb 3, 2015	5.85	5.94	5.74	5.84
3277	NYSE	KFS	Mon, Feb 2, 2015	5.62	5.93	5.62	5.78
3276	NYSE	KFS	Fri, Jan 30, 2015	5.67	5.79	5.52	5.73
3275	NYSE	KFS	Thu, Jan 29, 2015	5.70	5.80	5.68	5.73
3274	NYSE	KFS	Wed, Jan 28, 2015	5.66	5.80	5.61	5.74
3273	NYSE	KFS	Tue, Jan 27, 2015	5.51	5.64	5.50	5.57
3272	NYSE	KFS	Fri, Jan 23, 2015	5.70	6.03	5.64	5.82
3271	NYSE	KFS	Thu, Jan 22, 2015	5.80	5.87	5.64	5.74
3270	NYSE	KFS	Wed, Jan 21, 2015	5.76	5.82	5.57	5.69
3269	NYSE	KFS	Tue, Jan 20, 2015	5.62	5.75	5.54	5.70
3268	NYSE	KFS	Fri, Jan 16, 2015	5.65	5.82	5.62	5.65
3267	NYSE	KFS	Thu, Jan 15, 2015	5.72	5.72	5.54	5.59
3266	NYSE	KFS	Wed, Jan 14, 2015	5.55	5.75	5.54	5.66
3265	NYSE	KFS	Tue, Jan 13, 2015	5.66	5.69	5.60	5.66
3264	NYSE	KFS	Mon, Jan 12, 2015	5.55	5.74	5.51	5.67
3263	NYSE	KFS	Fri, Jan 9, 2015	5.52	5.65	5.48	5.61
3262	NYSE	KFS	Thu, Jan 8, 2015	5.47	5.65	5.46	5.59
3261	NYSE	KFS	Wed, Jan 7, 2015	5.50	5.60	5.41	5.52
3260	NYSE	KFS	Tue, Jan 6, 2015	5.51	5.51	5.26	5.45
3259	NYSE	KFS	Mon, Jan 5, 2015	5.49	5.62	5.43	5.51
3258	NYSE	KFS	Fri, Jan 2, 2015	5.64	5.64	5.53	5.53
3257	NYSE	KFS	Wed, Dec 31, 2014	5.72	5.72	5.55	5.55
3256	NYSE	KFS	Tue, Dec 30, 2014	5.70	5.82	5.65	5.66
3255	NYSE	KFS	Mon, Dec 29, 2014	5.67	5.67	5.56	5.62
3254	NYSE	KFS	Fri, Dec 26, 2014	5.50	5.59	5.49	5.59
3253	NYSE	KFS	Wed, Dec 24, 2014	5.60	5.63	5.53	5.60
3252	NYSE	KFS	Tue, Dec 23, 2014	5.61	5.62	5.50	5.56
3251	NYSE	KFS	Mon, Dec 22, 2014	5.53	5.70	5.42	5.65
3250	NYSE	KFS	Fri, Dec 19, 2014	5.64	5.65	5.54	5.60
3249	NYSE	KFS	Thu, Dec 18, 2014	5.63	5.73	5.50	5.60
3248	NYSE	KFS	Wed, Dec 17, 2014	5.52	5.65	5.52	5.60
3247	NYSE	KFS	Tue, Dec 16, 2014	5.53	5.64	5.46	5.60
3246	NYSE	KFS	Mon, Dec 15, 2014	5.55	5.64	5.42	5.60
3245	NYSE	KFS	Fri, Dec 12, 2014	5.67	5.67	5.45	5.60
3244	NYSE	KFS	Thu, Dec 11, 2014	5.59	5.69	5.59	5.63
3243	NYSE	KFS	Wed, Dec 10, 2014	5.47	5.64	5.46	5.57
3242	NYSE	KFS	Tue, Dec 9, 2014	5.41	5.48	5.40	5.48
3241	NYSE	KFS	Mon, Dec 8, 2014	5.46	5.65	5.40	5.44
3240	NYSE	KFS	Fri, Dec 5, 2014	5.47	5.56	5.41	5.51
3239	NYSE	KFS	Thu, Dec 4, 2014	5.62	5.68	5.43	5.57
3238	NYSE	KFS	Wed, Dec 3, 2014	5.45	5.65	5.38	5.65
3237	NYSE	KFS	Tue, Dec 2, 2014	5.47	5.61	5.34	5.53
3236	NYSE	KFS	Mon, Dec 1, 2014	5.53	5.61	5.40	5.40
3235	NYSE	KFS	Fri, Nov 28, 2014	5.54	5.65	5.35	5.63
3234	NYSE	KFS	Wed, Nov 26, 2014	5.45	5.66	5.44	5.56
3233	NYSE	KFS	Tue, Nov 25, 2014	5.56	5.63	5.40	5.47
3232	NYSE	KFS	Mon, Nov 24, 2014	5.64	5.73	5.43	5.60
3231	NYSE	KFS	Fri, Nov 21, 2014	5.69	5.70	5.56	5.56
3230	NYSE	KFS	Thu, Nov 20, 2014	5.73	5.73	5.63	5.69
3229	NYSE	KFS	Wed, Nov 19, 2014	5.73	5.74	5.62	5.66
3228	NYSE	KFS	Tue, Nov 18, 2014	5.65	5.81	5.57	5.76
3227	NYSE	KFS	Mon, Nov 17, 2014	5.76	5.76	5.36	5.56
3226	NYSE	KFS	Fri, Nov 14, 2014	5.41	5.81	5.41	5.65
3225	NYSE	KFS	Thu, Nov 13, 2014	5.80	5.80	5.80	5.80
3224	NYSE	KFS	Wed, Nov 12, 2014	5.91	5.97	5.74	5.82
3223	NYSE	KFS	Tue, Nov 11, 2014	5.93	5.98	5.89	5.90
3222	NYSE	KFS	Mon, Nov 10, 2014	5.64	5.94	5.54	5.92
3221	NYSE	KFS	Fri, Nov 7, 2014	5.78	5.78	5.56	5.63
3220	NYSE	KFS	Thu, Nov 6, 2014	5.76	5.92	5.54	5.80
3219	NYSE	KFS	Wed, Nov 5, 2014	5.74	6.11	5.70	5.91
3218	NYSE	KFS	Tue, Nov 4, 2014	6.16	6.18	5.58	5.72
3217	NYSE	KFS	Mon, Nov 3, 2014	6.34	6.36	6.16	6.22
3216	NYSE	KFS	Fri, Oct 31, 2014	6.15	6.49	6.03	6.34
3215	NYSE	KFS	Thu, Oct 30, 2014	6.27	6.37	6.26	6.34
3214	NYSE	KFS	Wed, Oct 29, 2014	6.15	6.60	6.15	6.36
3213	NYSE	KFS	Tue, Oct 28, 2014	6.07	6.49	6.07	6.17
3212	NYSE	KFS	Mon, Oct 27, 2014	5.93	6.27	5.93	6.11
3211	NYSE	KFS	Fri, Oct 24, 2014	6.14	6.14	5.88	6.11
3210	NYSE	KFS	Thu, Oct 23, 2014	5.93	6.19	5.93	6.08
3209	NYSE	KFS	Wed, Oct 22, 2014	6.12	6.26	5.87	6.02
3208	NYSE	KFS	Tue, Oct 21, 2014	5.97	6.23	5.97	6.06
3207	NYSE	KFS	Mon, Oct 20, 2014	5.90	5.95	5.75	5.85
3206	NYSE	KFS	Fri, Oct 17, 2014	5.85	6.00	5.38	5.85
3205	NYSE	KFS	Thu, Oct 16, 2014	5.74	5.97	5.74	5.94
3204	NYSE	KFS	Wed, Oct 15, 2014	5.85	5.94	5.59	5.69
3203	NYSE	KFS	Tue, Oct 14, 2014	5.98	6.00	5.91	5.93
3202	NYSE	KFS	Mon, Oct 13, 2014	6.00	6.00	5.89	5.91
3201	NYSE	KFS	Fri, Oct 10, 2014	5.95	6.03	5.80	6.02
3200	NYSE	KFS	Thu, Oct 9, 2014	6.23	6.23	5.95	5.96
3199	NYSE	KFS	Wed, Oct 8, 2014	6.25	6.25	6.14	6.23
3198	NYSE	KFS	Tue, Oct 7, 2014	6.40	6.40	6.22	6.22
3197	NYSE	KFS	Mon, Oct 6, 2014	6.21	6.40	6.06	6.40
3196	NYSE	KFS	Fri, Oct 3, 2014	6.11	6.18	6.03	6.07
3195	NYSE	KFS	Thu, Oct 2, 2014	6.01	6.01	5.90	5.95
3194	NYSE	KFS	Wed, Oct 1, 2014	6.27	6.27	6.03	6.08
3193	NYSE	KFS	Tue, Sep 30, 2014	6.17	6.30	6.10	6.28
3192	NYSE	KFS	Mon, Sep 29, 2014	6.14	6.17	6.13	6.17
3191	NYSE	KFS	Fri, Sep 26, 2014	6.11	6.29	6.11	6.23
3190	NYSE	KFS	Thu, Sep 25, 2014	6.10	6.18	6.10	6.18
3189	NYSE	KFS	Wed, Sep 24, 2014	6.10	6.17	6.10	6.12
3188	NYSE	KFS	Tue, Sep 23, 2014	6.09	6.23	6.09	6.12
3187	NYSE	KFS	Mon, Sep 22, 2014	6.21	6.21	6.04	6.10
3186	NYSE	KFS	Fri, Sep 19, 2014	6.42	6.44	6.21	6.33
3185	NYSE	KFS	Thu, Sep 18, 2014	6.38	6.46	6.11	6.40
3184	NYSE	KFS	Wed, Sep 17, 2014	6.31	6.46	6.21	6.36
3183	NYSE	KFS	Tue, Sep 16, 2014	6.25	6.35	6.08	6.35
3182	NYSE	KFS	Mon, Sep 15, 2014	6.22	6.36	6.09	6.34
3181	NYSE	KFS	Fri, Sep 12, 2014	6.19	6.36	5.99	6.35
3180	NYSE	KFS	Thu, Sep 11, 2014	6.26	6.35	6.13	6.34
3179	NYSE	KFS	Wed, Sep 10, 2014	6.02	6.36	6.01	6.29
3178	NYSE	KFS	Tue, Sep 9, 2014	6.25	6.28	5.99	6.21
3177	NYSE	KFS	Mon, Sep 8, 2014	6.36	6.36	6.14	6.17
3176	NYSE	KFS	Fri, Sep 5, 2014	6.28	6.43	6.28	6.37
3175	NYSE	KFS	Thu, Sep 4, 2014	6.26	6.53	6.26	6.33
3174	NYSE	KFS	Wed, Sep 3, 2014	6.40	6.40	6.30	6.38
3173	NYSE	KFS	Tue, Sep 2, 2014	6.42	6.43	6.38	6.39
3172	NYSE	KFS	Fri, Aug 29, 2014	6.27	6.47	6.27	6.45
3171	NYSE	KFS	Thu, Aug 28, 2014	6.26	6.47	6.25	6.28
3170	NYSE	KFS	Wed, Aug 27, 2014	6.49	6.53	6.45	6.46
3169	NYSE	KFS	Tue, Aug 26, 2014	6.41	6.55	6.36	6.49
3168	NYSE	KFS	Mon, Aug 25, 2014	6.37	6.58	6.37	6.58
3167	NYSE	KFS	Fri, Aug 22, 2014	6.53	6.55	6.36	6.50
3166	NYSE	KFS	Thu, Aug 21, 2014	6.70	6.70	6.40	6.54
3165	NYSE	KFS	Wed, Aug 20, 2014	6.60	6.64	6.51	6.58
3164	NYSE	KFS	Tue, Aug 19, 2014	6.75	6.85	6.38	6.54
3163	NYSE	KFS	Mon, Aug 18, 2014	6.75	6.94	6.25	6.76
3162	NYSE	KFS	Fri, Aug 15, 2014	6.95	6.95	6.74	6.78
3161	NYSE	KFS	Thu, Aug 14, 2014	6.92	6.97	6.77	6.91
3160	NYSE	KFS	Wed, Aug 13, 2014	6.56	6.96	6.49	6.91
3159	NYSE	KFS	Tue, Aug 12, 2014	6.75	6.78	6.53	6.67
3158	NYSE	KFS	Mon, Aug 11, 2014	6.71	6.95	6.40	6.71
3157	NYSE	KFS	Fri, Aug 8, 2014	6.77	6.79	6.62	6.67
3156	NYSE	KFS	Thu, Aug 7, 2014	6.79	6.84	6.67	6.68
3155	NYSE	KFS	Wed, Aug 6, 2014	6.38	6.91	6.31	6.85
3154	NYSE	KFS	Tue, Aug 5, 2014	6.23	6.46	6.23	6.45
3153	NYSE	KFS	Mon, Aug 4, 2014	6.39	6.45	6.34	6.44
3152	NYSE	KFS	Fri, Aug 1, 2014	6.41	6.44	6.32	6.32
3151	NYSE	KFS	Thu, Jul 31, 2014	6.33	6.41	6.19	6.41
3150	NYSE	KFS	Wed, Jul 30, 2014	6.38	6.45	6.37	6.45
3149	NYSE	KFS	Tue, Jul 29, 2014	6.43	6.45	6.37	6.43
3148	NYSE	KFS	Mon, Jul 28, 2014	6.40	6.42	6.38	6.40
3147	NYSE	KFS	Fri, Jul 25, 2014	6.38	6.46	6.38	6.46
3146	NYSE	KFS	Thu, Jul 24, 2014	6.36	6.46	6.32	6.46
3145	NYSE	KFS	Wed, Jul 23, 2014	6.25	6.36	6.13	6.31
3144	NYSE	KFS	Tue, Jul 22, 2014	6.15	6.26	6.15	6.25
3143	NYSE	KFS	Mon, Jul 21, 2014	6.11	6.22	6.09	6.17
3142	NYSE	KFS	Fri, Jul 18, 2014	6.06	6.24	5.95	6.08
3141	NYSE	KFS	Thu, Jul 17, 2014	6.21	6.22	6.05	6.07
3140	NYSE	KFS	Wed, Jul 16, 2014	6.12	6.19	6.12	6.16
3139	NYSE	KFS	Tue, Jul 15, 2014	6.10	6.26	6.10	6.14
3138	NYSE	KFS	Mon, Jul 14, 2014	6.03	6.11	6.03	6.11
3137	NYSE	KFS	Fri, Jul 11, 2014	6.04	6.15	6.00	6.13
3136	NYSE	KFS	Thu, Jul 10, 2014	5.96	6.03	5.80	6.03
3135	NYSE	KFS	Wed, Jul 9, 2014	5.96	6.14	5.90	6.08
3134	NYSE	KFS	Tue, Jul 8, 2014	6.09	6.12	5.99	6.00
3133	NYSE	KFS	Mon, Jul 7, 2014	6.10	6.20	6.00	6.06
3132	NYSE	KFS	Thu, Jul 3, 2014	6.35	6.35	6.14	6.24
3131	NYSE	KFS	Wed, Jul 2, 2014	6.25	6.32	6.25	6.32
3130	NYSE	KFS	Tue, Jul 1, 2014	6.20	6.25	6.08	6.20
3129	NYSE	KFS	Mon, Jun 30, 2014	6.18	6.30	6.10	6.27
3128	NYSE	KFS	Fri, Jun 27, 2014	6.25	6.35	6.15	6.31
3127	NYSE	KFS	Thu, Jun 26, 2014	6.35	6.35	6.15	6.18
3126	NYSE	KFS	Wed, Jun 25, 2014	6.46	6.46	6.05	6.35
3125	NYSE	KFS	Tue, Jun 24, 2014	6.55	6.66	6.40	6.43
3124	NYSE	KFS	Mon, Jun 23, 2014	6.70	6.70	6.56	6.60
3123	NYSE	KFS	Fri, Jun 20, 2014	6.65	6.71	6.62	6.66
3122	NYSE	KFS	Thu, Jun 19, 2014	6.80	6.80	6.53	6.65
3121	NYSE	KFS	Wed, Jun 18, 2014	6.46	7.01	6.46	6.69
3120	NYSE	KFS	Tue, Jun 17, 2014	6.45	6.49	6.36	6.45
3119	NYSE	KFS	Mon, Jun 16, 2014	6.41	6.47	6.36	6.47
3118	NYSE	KFS	Fri, Jun 13, 2014	6.45	6.45	6.35	6.44
3117	NYSE	KFS	Thu, Jun 12, 2014	6.45	6.46	6.40	6.43
3116	NYSE	KFS	Wed, Jun 11, 2014	6.33	6.47	6.30	6.47
3115	NYSE	KFS	Tue, Jun 10, 2014	6.39	6.43	6.39	6.42
3114	NYSE	KFS	Mon, Jun 9, 2014	6.48	6.50	6.33	6.44
3113	NYSE	KFS	Fri, Jun 6, 2014	6.46	6.48	6.33	6.36
3112	NYSE	KFS	Thu, Jun 5, 2014	6.41	6.52	6.35	6.39
3111	NYSE	KFS	Wed, Jun 4, 2014	6.31	6.45	6.31	6.39
3110	NYSE	KFS	Tue, Jun 3, 2014	6.30	6.45	6.30	6.41
3109	NYSE	KFS	Mon, Jun 2, 2014	6.55	6.55	6.30	6.31
3108	NYSE	KFS	Fri, May 30, 2014	6.74	6.74	6.30	6.31
3107	NYSE	KFS	Thu, May 29, 2014	6.36	6.47	6.23	6.31
3106	NYSE	KFS	Wed, May 28, 2014	6.46	6.48	6.35	6.36
3105	NYSE	KFS	Tue, May 27, 2014	6.52	6.59	6.44	6.45
3104	NYSE	KFS	Fri, May 23, 2014	6.55	6.59	6.43	6.53
3103	NYSE	KFS	Thu, May 22, 2014	6.41	6.49	6.41	6.47
3102	NYSE	KFS	Wed, May 21, 2014	6.36	6.52	6.33	6.48
3101	NYSE	KFS	Tue, May 20, 2014	6.49	6.53	6.38	6.38
3100	NYSE	KFS	Mon, May 19, 2014	6.37	6.59	6.35	6.49
3099	NYSE	KFS	Fri, May 16, 2014	6.62	6.62	6.24	6.40
3098	NYSE	KFS	Thu, May 15, 2014	6.60	6.60	6.33	6.47
3097	NYSE	KFS	Wed, May 14, 2014	6.41	6.65	6.41	6.55
3096	NYSE	KFS	Tue, May 13, 2014	6.46	6.66	6.32	6.47
3095	NYSE	KFS	Mon, May 12, 2014	6.41	6.54	6.30	6.43
3094	NYSE	KFS	Fri, May 9, 2014	6.53	6.53	6.08	6.36
3093	NYSE	KFS	Thu, May 8, 2014	6.39	6.68	6.31	6.43
3092	NYSE	KFS	Wed, May 7, 2014	6.51	6.56	6.28	6.42
3091	NYSE	KFS	Tue, May 6, 2014	6.16	6.60	5.97	6.50
3090	NYSE	KFS	Mon, May 5, 2014	6.08	6.10	5.95	6.00
3089	NYSE	KFS	Fri, May 2, 2014	6.00	6.10	6.00	6.03
3088	NYSE	KFS	Thu, May 1, 2014	6.04	6.25	5.96	6.16
3087	NYSE	KFS	Wed, Apr 30, 2014	6.03	6.18	5.92	6.00
3086	NYSE	KFS	Tue, Apr 29, 2014	6.03	6.13	5.84	6.02
3085	NYSE	KFS	Mon, Apr 28, 2014	6.14	6.14	5.78	6.08
3084	NYSE	KFS	Fri, Apr 25, 2014	5.90	6.36	5.84	5.97
3083	NYSE	KFS	Thu, Apr 24, 2014	5.50	5.95	5.50	5.84
3082	NYSE	KFS	Wed, Apr 23, 2014	5.62	5.78	5.51	5.56
3081	NYSE	KFS	Tue, Apr 22, 2014	5.30	5.68	5.30	5.64
3080	NYSE	KFS	Mon, Apr 21, 2014	5.32	5.39	5.27	5.38
3079	NYSE	KFS	Thu, Apr 17, 2014	5.35	5.35	5.24	5.24
3078	NYSE	KFS	Wed, Apr 16, 2014	5.25	5.33	5.23	5.25
3077	NYSE	KFS	Tue, Apr 15, 2014	5.26	5.36	5.13	5.31
3076	NYSE	KFS	Mon, Apr 14, 2014	5.04	5.36	5.00	5.30
3075	NYSE	KFS	Fri, Apr 11, 2014	5.01	5.13	4.91	5.10
3074	NYSE	KFS	Thu, Apr 10, 2014	5.17	5.18	4.90	5.10
3073	NYSE	KFS	Wed, Apr 9, 2014	5.39	5.39	5.16	5.20
3072	NYSE	KFS	Tue, Apr 8, 2014	5.31	5.39	5.25	5.39
3071	NYSE	KFS	Mon, Apr 7, 2014	5.14	5.49	4.99	5.39
3070	NYSE	KFS	Fri, Apr 4, 2014	4.55	5.12	4.55	5.11
3069	NYSE	KFS	Thu, Apr 3, 2014	4.45	4.53	4.35	4.53
3068	NYSE	KFS	Wed, Apr 2, 2014	4.24	4.46	4.16	4.45
3067	NYSE	KFS	Tue, Apr 1, 2014	4.12	4.44	4.12	4.33
3066	NYSE	KFS	Mon, Mar 31, 2014	4.08	4.08	3.98	4.06
3065	NYSE	KFS	Fri, Mar 28, 2014	4.12	4.17	4.00	4.14
3064	NYSE	KFS	Thu, Mar 27, 2014	4.03	4.23	3.90	4.18
3063	NYSE	KFS	Wed, Mar 26, 2014	4.14	4.19	4.00	4.07
3062	NYSE	KFS	Tue, Mar 25, 2014	4.18	4.18	4.10	4.14
3061	NYSE	KFS	Mon, Mar 24, 2014	4.32	4.36	4.16	4.16
3060	NYSE	KFS	Fri, Mar 21, 2014	4.20	4.43	4.13	4.32
3059	NYSE	KFS	Thu, Mar 20, 2014	4.03	4.31	4.00	4.27
3058	NYSE	KFS	Wed, Mar 19, 2014	4.12	4.14	4.05	4.12
3057	NYSE	KFS	Tue, Mar 18, 2014	4.06	4.12	3.97	4.12
3056	NYSE	KFS	Mon, Mar 17, 2014	4.05	4.12	4.04	4.12
3055	NYSE	KFS	Fri, Mar 14, 2014	4.02	4.04	3.94	4.04
3054	NYSE	KFS	Thu, Mar 13, 2014	4.16	4.17	4.02	4.12
3053	NYSE	KFS	Wed, Mar 12, 2014	4.09	4.19	4.09	4.19
3052	NYSE	KFS	Tue, Mar 11, 2014	4.17	4.19	4.17	4.19
3051	NYSE	KFS	Mon, Mar 10, 2014	4.11	4.15	4.00	4.10
3050	NYSE	KFS	Fri, Mar 7, 2014	3.98	4.05	3.98	4.05
3049	NYSE	KFS	Thu, Mar 6, 2014	3.98	4.01	3.98	4.00
3048	NYSE	KFS	Wed, Mar 5, 2014	3.97	4.00	3.95	3.95
3047	NYSE	KFS	Tue, Mar 4, 2014	3.91	3.95	3.90	3.90
3046	NYSE	KFS	Mon, Mar 3, 2014	3.92	4.01	3.90	3.93
3045	NYSE	KFS	Fri, Feb 28, 2014	3.95	3.95	3.88	3.90
3044	NYSE	KFS	Thu, Feb 27, 2014	4.00	4.00	4.00	4.00
3043	NYSE	KFS	Wed, Feb 26, 2014	4.01	4.01	4.00	4.00
3042	NYSE	KFS	Tue, Feb 25, 2014	4.06	4.06	4.02	4.06
3041	NYSE	KFS	Mon, Feb 24, 2014	3.95	4.10	3.88	4.06
3040	NYSE	KFS	Fri, Feb 21, 2014	3.95	3.99	3.93	3.95
3039	NYSE	KFS	Thu, Feb 20, 2014	3.93	3.97	3.93	3.96
3038	NYSE	KFS	Wed, Feb 19, 2014	3.96	3.96	3.94	3.94
3037	NYSE	KFS	Tue, Feb 18, 2014	4.02	4.02	3.90	3.95
3036	NYSE	KFS	Fri, Feb 14, 2014	3.98	4.00	3.93	4.00
3035	NYSE	KFS	Thu, Feb 13, 2014	4.00	4.02	3.90	4.01
3034	NYSE	KFS	Wed, Feb 12, 2014	4.00	4.01	4.00	4.01
3033	NYSE	KFS	Tue, Feb 11, 2014	3.97	4.00	3.91	4.00
3032	NYSE	KFS	Mon, Feb 10, 2014	3.85	4.00	3.85	3.98
3031	NYSE	KFS	Fri, Feb 7, 2014	3.95	3.95	3.83	3.85
3030	NYSE	KFS	Thu, Feb 6, 2014	3.95	4.00	3.95	4.00
3029	NYSE	KFS	Wed, Feb 5, 2014	3.95	3.98	3.95	3.96
3028	NYSE	KFS	Tue, Feb 4, 2014	4.03	4.03	3.97	3.98
3027	NYSE	KFS	Mon, Feb 3, 2014	4.00	4.00	4.00	4.00
3026	NYSE	KFS	Fri, Jan 31, 2014	3.99	4.04	3.95	4.01
3025	NYSE	KFS	Thu, Jan 30, 2014	4.02	4.03	4.02	4.03
3024	NYSE	KFS	Wed, Jan 29, 2014	4.05	4.05	4.00	4.00
3023	NYSE	KFS	Tue, Jan 28, 2014	3.98	4.04	3.92	4.04
3022	NYSE	KFS	Mon, Jan 27, 2014	4.00	4.05	3.82	4.05
3021	NYSE	KFS	Fri, Jan 24, 2014	4.02	4.10	4.00	4.00
3020	NYSE	KFS	Wed, Jan 22, 2014	3.98	4.09	3.98	4.06
3019	NYSE	KFS	Tue, Jan 21, 2014	3.85	4.09	3.80	4.01
3018	NYSE	KFS	Fri, Jan 17, 2014	4.05	4.05	3.88	3.97
3017	NYSE	KFS	Thu, Jan 16, 2014	4.12	4.13	3.88	4.01
3016	NYSE	KFS	Wed, Jan 15, 2014	4.15	4.25	4.06	4.10
3015	NYSE	KFS	Tue, Jan 14, 2014	4.25	4.36	4.15	4.15
3014	NYSE	KFS	Mon, Jan 13, 2014	4.06	4.26	3.97	4.20
3013	NYSE	KFS	Fri, Jan 10, 2014	3.91	3.93	3.90	3.90
3012	NYSE	KFS	Thu, Jan 9, 2014	3.86	3.93	3.83	3.91
3011	NYSE	KFS	Wed, Jan 8, 2014	3.90	3.93	3.79	3.92
3010	NYSE	KFS	Tue, Jan 7, 2014	3.90	3.93	3.90	3.91
3009	NYSE	KFS	Mon, Jan 6, 2014	3.90	3.97	3.90	3.96
3008	NYSE	KFS	Fri, Jan 3, 2014	3.90	3.95	3.90	3.92
3007	NYSE	KFS	Thu, Jan 2, 2014	3.91	3.92	3.75	3.91
3006	NYSE	KFS	Tue, Dec 31, 2013	3.91	3.95	3.90	3.90
3005	NYSE	KFS	Mon, Dec 30, 2013	3.90	3.95	3.89	3.93
3004	NYSE	KFS	Fri, Dec 27, 2013	3.95	4.00	3.79	3.92
3003	NYSE	KFS	Thu, Dec 26, 2013	3.87	4.16	3.87	3.96
3002	NYSE	KFS	Tue, Dec 24, 2013	3.83	3.96	3.80	3.87
3001	NYSE	KFS	Mon, Dec 23, 2013	3.82	3.90	3.80	3.81
3000	NYSE	KFS	Fri, Dec 20, 2013	3.70	3.81	3.70	3.80
2999	NYSE	KFS	Thu, Dec 19, 2013	3.69	3.71	3.69	3.70
2998	NYSE	KFS	Wed, Dec 18, 2013	3.65	3.68	3.64	3.65
2997	NYSE	KFS	Tue, Dec 17, 2013	3.65	3.71	3.65	3.65
2996	NYSE	KFS	Mon, Dec 16, 2013	3.61	3.76	3.60	3.69
2995	NYSE	KFS	Fri, Dec 13, 2013	3.55	3.64	3.55	3.63
2994	NYSE	KFS	Thu, Dec 12, 2013	3.59	3.64	3.35	3.55
2993	NYSE	KFS	Wed, Dec 11, 2013	3.65	3.67	3.58	3.60
2992	NYSE	KFS	Tue, Dec 10, 2013	3.65	3.71	3.65	3.70
2991	NYSE	KFS	Mon, Dec 9, 2013	3.64	3.67	3.52	3.65
2990	NYSE	KFS	Fri, Dec 6, 2013	3.68	3.72	3.65	3.70
2989	NYSE	KFS	Thu, Dec 5, 2013	3.68	3.75	3.56	3.69
2988	NYSE	KFS	Wed, Dec 4, 2013	3.66	3.75	3.55	3.73
2987	NYSE	KFS	Tue, Dec 3, 2013	3.50	3.65	3.50	3.65
2986	NYSE	KFS	Mon, Dec 2, 2013	3.70	3.70	3.51	3.55
2985	NYSE	KFS	Fri, Nov 29, 2013	3.47	3.67	3.42	3.67
2984	NYSE	KFS	Wed, Nov 27, 2013	3.62	3.66	3.39	3.51
2983	NYSE	KFS	Tue, Nov 26, 2013	3.60	3.65	3.55	3.59
2982	NYSE	KFS	Mon, Nov 25, 2013	3.60	3.65	3.60	3.60
2981	NYSE	KFS	Fri, Nov 22, 2013	3.65	3.65	3.65	3.65
2980	NYSE	KFS	Thu, Nov 21, 2013	3.72	3.72	3.65	3.70
2979	NYSE	KFS	Wed, Nov 20, 2013	3.65	3.71	3.65	3.68
2978	NYSE	KFS	Tue, Nov 19, 2013	3.71	3.77	3.62	3.65
2977	NYSE	KFS	Mon, Nov 18, 2013	3.62	3.82	3.62	3.65
2976	NYSE	KFS	Fri, Nov 15, 2013	3.34	3.58	3.34	3.58
2975	NYSE	KFS	Thu, Nov 14, 2013	3.20	3.52	3.17	3.40
2974	NYSE	KFS	Wed, Nov 13, 2013	3.22	3.26	3.22	3.23
2973	NYSE	KFS	Tue, Nov 12, 2013	3.21	3.27	3.21	3.23
2972	NYSE	KFS	Mon, Nov 11, 2013	3.19	3.22	3.19	3.21
2971	NYSE	KFS	Fri, Nov 8, 2013	3.25	3.25	3.20	3.20
2970	NYSE	KFS	Thu, Nov 7, 2013	3.22	3.22	3.22	3.22
2969	NYSE	KFS	Wed, Nov 6, 2013	3.20	3.24	3.16	3.23
2968	NYSE	KFS	Tue, Nov 5, 2013	3.21	3.21	3.19	3.19
2967	NYSE	KFS	Mon, Nov 4, 2013	3.16	3.20	3.15	3.18
2966	NYSE	KFS	Fri, Nov 1, 2013	3.19	3.21	3.18	3.18
2965	NYSE	KFS	Thu, Oct 31, 2013	3.16	3.20	3.16	3.19
2964	NYSE	KFS	Wed, Oct 30, 2013	3.26	3.26	3.05	3.14
2963	NYSE	KFS	Tue, Oct 29, 2013	3.26	3.37	3.25	3.25
2962	NYSE	KFS	Mon, Oct 28, 2013	3.25	3.26	3.21	3.21
2961	NYSE	KFS	Fri, Oct 25, 2013	3.20	3.31	3.20	3.25
2960	NYSE	KFS	Thu, Oct 24, 2013	3.10	3.30	3.10	3.26
2959	NYSE	KFS	Wed, Oct 23, 2013	3.19	3.19	3.08	3.10
2958	NYSE	KFS	Tue, Oct 22, 2013	3.04	3.18	3.03	3.12
2957	NYSE	KFS	Mon, Oct 21, 2013	2.98	3.05	2.98	3.05
2956	NYSE	KFS	Fri, Oct 18, 2013	3.00	3.02	2.85	3.01
2955	NYSE	KFS	Thu, Oct 17, 2013	3.09	3.09	2.95	3.06
2954	NYSE	KFS	Wed, Oct 16, 2013	3.05	3.10	2.99	3.09
2953	NYSE	KFS	Tue, Oct 15, 2013	2.86	2.97	2.86	2.95
2952	NYSE	KFS	Mon, Oct 14, 2013	2.87	2.92	2.86	2.92
2951	NYSE	KFS	Fri, Oct 11, 2013	2.84	2.91	2.84	2.84
2950	NYSE	KFS	Thu, Oct 10, 2013	2.80	2.80	2.78	2.79
2949	NYSE	KFS	Wed, Oct 9, 2013	2.84	2.84	2.80	2.80
2948	NYSE	KFS	Tue, Oct 8, 2013	2.80	2.82	2.80	2.80
2947	NYSE	KFS	Mon, Oct 7, 2013	2.80	2.80	2.78	2.78
2946	NYSE	KFS	Fri, Oct 4, 2013	2.81	2.81	2.80	2.80
2945	NYSE	KFS	Thu, Oct 3, 2013	2.80	2.81	2.80	2.81
2944	NYSE	KFS	Wed, Oct 2, 2013	2.82	2.84	2.80	2.83
2943	NYSE	KFS	Tue, Oct 1, 2013	2.80	2.80	2.80	2.80
2942	NYSE	KFS	Mon, Sep 30, 2013	2.81	2.83	2.80	2.83
2941	NYSE	KFS	Fri, Sep 27, 2013	2.86	2.86	2.85	2.86
2940	NYSE	KFS	Thu, Sep 26, 2013	2.85	2.86	2.85	2.85
2939	NYSE	KFS	Wed, Sep 25, 2013	2.86	2.89	2.85	2.85
2938	NYSE	KFS	Tue, Sep 24, 2013	2.88	2.92	2.82	2.90
2937	NYSE	KFS	Mon, Sep 23, 2013	2.94	2.96	2.94	2.94
2936	NYSE	KFS	Fri, Sep 20, 2013	2.95	3.00	2.92	2.93
2935	NYSE	KFS	Thu, Sep 19, 2013	2.86	2.98	2.80	2.96
2934	NYSE	KFS	Wed, Sep 18, 2013	2.96	2.98	2.96	2.98
2933	NYSE	KFS	Tue, Sep 17, 2013	2.95	2.98	2.91	2.93
2932	NYSE	KFS	Mon, Sep 16, 2013	2.80	2.95	2.80	2.95
2931	NYSE	KFS	Fri, Sep 13, 2013	2.83	2.86	2.81	2.83
2930	NYSE	KFS	Thu, Sep 12, 2013	2.85	2.86	2.85	2.86
2929	NYSE	KFS	Wed, Sep 11, 2013	2.85	2.90	2.84	2.90
2928	NYSE	KFS	Tue, Sep 10, 2013	2.81	2.83	2.80	2.80
2927	NYSE	KFS	Mon, Sep 9, 2013	2.94	2.98	2.75	2.76
2926	NYSE	KFS	Fri, Sep 6, 2013	2.86	2.93	2.86	2.89
2925	NYSE	KFS	Thu, Sep 5, 2013	2.89	2.89	2.77	2.87
2924	NYSE	KFS	Wed, Sep 4, 2013	2.75	2.85	2.75	2.85
2923	NYSE	KFS	Tue, Sep 3, 2013	2.84	2.84	2.74	2.79
2922	NYSE	KFS	Fri, Aug 30, 2013	2.87	2.90	2.82	2.83
2921	NYSE	KFS	Thu, Aug 29, 2013	2.88	2.90	2.83	2.90
2920	NYSE	KFS	Wed, Aug 28, 2013	2.81	2.90	2.80	2.84
2919	NYSE	KFS	Tue, Aug 27, 2013	2.88	2.89	2.80	2.80
2918	NYSE	KFS	Mon, Aug 26, 2013	3.00	3.00	2.90	2.94
2917	NYSE	KFS	Fri, Aug 23, 2013	2.99	3.09	2.95	2.99
2916	NYSE	KFS	Thu, Aug 22, 2013	3.02	3.05	2.98	3.02
2915	NYSE	KFS	Wed, Aug 21, 2013	2.95	3.00	2.92	3.00
2914	NYSE	KFS	Tue, Aug 20, 2013	3.13	3.15	2.95	2.96
2913	NYSE	KFS	Mon, Aug 19, 2013	3.15	3.15	3.10	3.10
2912	NYSE	KFS	Fri, Aug 16, 2013	3.12	3.15	3.12	3.14
2911	NYSE	KFS	Thu, Aug 15, 2013	3.15	3.19	3.05	3.11
2910	NYSE	KFS	Wed, Aug 14, 2013	3.10	3.14	3.06	3.11
2909	NYSE	KFS	Tue, Aug 13, 2013	3.20	3.25	3.04	3.05
2908	NYSE	KFS	Mon, Aug 12, 2013	3.32	3.32	3.06	3.20
2907	NYSE	KFS	Fri, Aug 9, 2013	3.47	3.50	3.27	3.31
2906	NYSE	KFS	Thu, Aug 8, 2013	3.58	3.60	3.55	3.56
2905	NYSE	KFS	Wed, Aug 7, 2013	3.69	3.77	3.56	3.59
2904	NYSE	KFS	Tue, Aug 6, 2013	3.87	3.87	3.80	3.84
2903	NYSE	KFS	Mon, Aug 5, 2013	3.84	3.87	3.84	3.87
2902	NYSE	KFS	Fri, Aug 2, 2013	3.85	3.85	3.80	3.85
2901	NYSE	KFS	Thu, Aug 1, 2013	3.83	3.86	3.82	3.86
2900	NYSE	KFS	Wed, Jul 31, 2013	3.77	3.82	3.75	3.82
2899	NYSE	KFS	Tue, Jul 30, 2013	3.75	3.82	3.75	3.79
2898	NYSE	KFS	Mon, Jul 29, 2013	3.78	3.78	3.75	3.75
2897	NYSE	KFS	Fri, Jul 26, 2013	3.74	3.76	3.73	3.75
2896	NYSE	KFS	Thu, Jul 25, 2013	3.70	3.77	3.65	3.75
2895	NYSE	KFS	Wed, Jul 24, 2013	3.77	3.78	3.71	3.77
2894	NYSE	KFS	Tue, Jul 23, 2013	3.65	3.78	3.65	3.70
2893	NYSE	KFS	Mon, Jul 22, 2013	3.71	3.71	3.66	3.66
2892	NYSE	KFS	Fri, Jul 19, 2013	3.78	3.78	3.72	3.75
2891	NYSE	KFS	Thu, Jul 18, 2013	3.77	3.82	3.76	3.76
2890	NYSE	KFS	Wed, Jul 17, 2013	3.67	3.68	3.67	3.67
2889	NYSE	KFS	Tue, Jul 16, 2013	3.79	3.81	3.65	3.65
2888	NYSE	KFS	Mon, Jul 15, 2013	3.80	3.80	3.80	3.80
2887	NYSE	KFS	Fri, Jul 12, 2013	3.75	3.82	3.75	3.81
2886	NYSE	KFS	Thu, Jul 11, 2013	3.76	3.76	3.75	3.76
2885	NYSE	KFS	Tue, Jul 9, 2013	3.60	3.77	3.60	3.75
2884	NYSE	KFS	Mon, Jul 8, 2013	3.51	3.60	3.49	3.60
2883	NYSE	KFS	Fri, Jul 5, 2013	3.49	3.49	3.49	3.49
2882	NYSE	KFS	Wed, Jul 3, 2013	3.63	3.63	3.62	3.62
2881	NYSE	KFS	Tue, Jul 2, 2013	3.60	3.61	3.49	3.60
2880	NYSE	KFS	Mon, Jul 1, 2013	3.76	3.80	3.65	3.72
2879	NYSE	KFS	Fri, Jun 28, 2013	3.57	3.64	3.57	3.61
2878	NYSE	KFS	Thu, Jun 27, 2013	3.43	3.56	3.43	3.50
2877	NYSE	KFS	Wed, Jun 26, 2013	3.49	3.49	3.44	3.44
2876	NYSE	KFS	Tue, Jun 25, 2013	3.43	3.44	3.43	3.43
2875	NYSE	KFS	Mon, Jun 24, 2013	3.54	3.56	3.43	3.50
2874	NYSE	KFS	Fri, Jun 21, 2013	3.50	3.61	3.49	3.55
2873	NYSE	KFS	Thu, Jun 20, 2013	3.44	3.68	3.36	3.50
2872	NYSE	KFS	Wed, Jun 19, 2013	3.48	3.48	3.40	3.40
2871	NYSE	KFS	Tue, Jun 18, 2013	3.45	3.48	3.42	3.48
2870	NYSE	KFS	Mon, Jun 17, 2013	3.42	3.48	3.40	3.46
2869	NYSE	KFS	Fri, Jun 14, 2013	3.70	3.70	3.40	3.46
2868	NYSE	KFS	Thu, Jun 13, 2013	3.51	3.74	3.51	3.65
2867	NYSE	KFS	Wed, Jun 12, 2013	3.66	3.66	3.55	3.56
2866	NYSE	KFS	Tue, Jun 11, 2013	3.65	3.68	3.55	3.66
2865	NYSE	KFS	Mon, Jun 10, 2013	3.85	3.85	3.72	3.72
2864	NYSE	KFS	Fri, Jun 7, 2013	3.33	3.91	3.33	3.82
2863	NYSE	KFS	Thu, Jun 6, 2013	3.21	3.32	3.21	3.32
2862	NYSE	KFS	Wed, Jun 5, 2013	3.24	3.33	3.21	3.21
2861	NYSE	KFS	Mon, Jun 3, 2013	3.27	3.28	3.19	3.22
2860	NYSE	KFS	Fri, May 31, 2013	3.23	3.30	3.22	3.28
2859	NYSE	KFS	Thu, May 30, 2013	3.19	3.28	3.12	3.27
2858	NYSE	KFS	Wed, May 29, 2013	3.15	3.19	3.07	3.08
2857	NYSE	KFS	Tue, May 28, 2013	3.13	3.17	3.06	3.17
2856	NYSE	KFS	Fri, May 24, 2013	3.22	3.22	3.14	3.21
2855	NYSE	KFS	Thu, May 23, 2013	3.11	3.28	3.10	3.26
2854	NYSE	KFS	Wed, May 22, 2013	3.16	3.16	3.09	3.10
2853	NYSE	KFS	Tue, May 21, 2013	3.24	3.28	3.24	3.25
2852	NYSE	KFS	Mon, May 20, 2013	3.28	3.28	3.10	3.25
2851	NYSE	KFS	Fri, May 17, 2013	3.30	3.30	3.28	3.28
2850	NYSE	KFS	Thu, May 16, 2013	3.30	3.40	3.28	3.38
2849	NYSE	KFS	Wed, May 15, 2013	3.29	3.30	3.28	3.28
2848	NYSE	KFS	Tue, May 14, 2013	3.30	3.30	3.28	3.29
2847	NYSE	KFS	Mon, May 13, 2013	3.40	3.40	3.28	3.32
2846	NYSE	KFS	Fri, May 10, 2013	3.51	3.51	3.31	3.40
2845	NYSE	KFS	Thu, May 9, 2013	3.58	3.60	3.52	3.55
2844	NYSE	KFS	Wed, May 8, 2013	3.49	3.59	3.49	3.59
2843	NYSE	KFS	Tue, May 7, 2013	3.53	3.54	3.53	3.54
2842	NYSE	KFS	Mon, May 6, 2013	3.53	3.57	3.53	3.54
2841	NYSE	KFS	Fri, May 3, 2013	3.62	3.66	3.61	3.62
2840	NYSE	KFS	Thu, May 2, 2013	3.52	3.63	3.52	3.63
2839	NYSE	KFS	Wed, May 1, 2013	3.72	3.72	3.68	3.68
2838	NYSE	KFS	Tue, Apr 30, 2013	3.74	3.74	3.70	3.70
2837	NYSE	KFS	Mon, Apr 29, 2013	3.74	3.80	3.66	3.75
2836	NYSE	KFS	Fri, Apr 26, 2013	3.78	3.78	3.75	3.75
2835	NYSE	KFS	Thu, Apr 25, 2013	3.86	3.86	3.79	3.79
2834	NYSE	KFS	Wed, Apr 24, 2013	3.84	3.84	3.81	3.81
2833	NYSE	KFS	Tue, Apr 23, 2013	3.80	3.86	3.78	3.81
2832	NYSE	KFS	Mon, Apr 22, 2013	3.72	3.81	3.72	3.80
2831	NYSE	KFS	Fri, Apr 19, 2013	3.81	3.85	3.62	3.66
2830	NYSE	KFS	Wed, Apr 17, 2013	3.91	3.91	3.82	3.85
2829	NYSE	KFS	Tue, Apr 16, 2013	3.91	3.96	3.91	3.96
2828	NYSE	KFS	Mon, Apr 15, 2013	4.10	4.19	3.82	3.82
2827	NYSE	KFS	Fri, Apr 12, 2013	3.51	4.25	3.50	4.25
2826	NYSE	KFS	Thu, Apr 11, 2013	3.61	3.66	3.50	3.56
2825	NYSE	KFS	Wed, Apr 10, 2013	3.66	3.66	3.60	3.64
2824	NYSE	KFS	Tue, Apr 9, 2013	3.81	3.81	3.62	3.65
2823	NYSE	KFS	Mon, Apr 8, 2013	3.71	3.80	3.70	3.80
2822	NYSE	KFS	Fri, Apr 5, 2013	3.84	3.87	3.84	3.84
2821	NYSE	KFS	Thu, Apr 4, 2013	3.84	3.89	3.83	3.84
2820	NYSE	KFS	Wed, Apr 3, 2013	3.86	3.90	3.85	3.85
2819	NYSE	KFS	Tue, Apr 2, 2013	3.97	4.06	3.95	4.00
2818	NYSE	KFS	Mon, Apr 1, 2013	4.10	4.11	3.95	3.95
2817	NYSE	KFS	Thu, Mar 28, 2013	4.15	4.20	4.12	4.15
2816	NYSE	KFS	Wed, Mar 27, 2013	4.12	4.15	4.10	4.12
2815	NYSE	KFS	Tue, Mar 26, 2013	4.18	4.23	4.18	4.19
2814	NYSE	KFS	Mon, Mar 25, 2013	4.19	4.26	4.03	4.19
2813	NYSE	KFS	Fri, Mar 22, 2013	4.34	4.34	4.16	4.21
2812	NYSE	KFS	Thu, Mar 21, 2013	4.08	4.34	4.07	4.34
2811	NYSE	KFS	Wed, Mar 20, 2013	3.87	4.11	3.87	4.00
2810	NYSE	KFS	Tue, Mar 19, 2013	3.83	3.98	3.81	3.87
2809	NYSE	KFS	Mon, Mar 18, 2013	3.90	3.95	3.90	3.90
2808	NYSE	KFS	Fri, Mar 15, 2013	3.96	4.01	3.82	3.99
2807	NYSE	KFS	Thu, Mar 14, 2013	3.99	4.03	3.90	4.03
2806	NYSE	KFS	Wed, Mar 13, 2013	4.00	4.02	3.98	4.01
2805	NYSE	KFS	Tue, Mar 12, 2013	4.02	4.05	4.02	4.05
2804	NYSE	KFS	Mon, Mar 11, 2013	4.09	4.25	3.97	4.06
2803	NYSE	KFS	Fri, Mar 8, 2013	4.10	4.15	4.10	4.13
2802	NYSE	KFS	Thu, Mar 7, 2013	4.12	4.12	4.10	4.10
2801	NYSE	KFS	Wed, Mar 6, 2013	4.24	4.25	4.16	4.22
2800	NYSE	KFS	Tue, Mar 5, 2013	4.33	4.33	4.28	4.33
2799	NYSE	KFS	Mon, Mar 4, 2013	4.26	4.42	4.25	4.42
2798	NYSE	KFS	Fri, Mar 1, 2013	4.20	4.23	4.16	4.23
2797	NYSE	KFS	Thu, Feb 28, 2013	4.13	4.23	4.10	4.22
2796	NYSE	KFS	Wed, Feb 27, 2013	4.19	4.20	4.12	4.20
2795	NYSE	KFS	Tue, Feb 26, 2013	4.22	4.22	4.19	4.20
2794	NYSE	KFS	Mon, Feb 25, 2013	4.24	4.35	4.23	4.24
2793	NYSE	KFS	Fri, Feb 22, 2013	4.14	4.29	4.13	4.24
2792	NYSE	KFS	Thu, Feb 21, 2013	4.10	4.19	4.10	4.18
2791	NYSE	KFS	Wed, Feb 20, 2013	4.10	4.14	4.10	4.13
2790	NYSE	KFS	Tue, Feb 19, 2013	4.10	4.12	4.10	4.12
2789	NYSE	KFS	Fri, Feb 15, 2013	4.16	4.20	4.15	4.20
2788	NYSE	KFS	Thu, Feb 14, 2013	4.29	4.29	4.11	4.15
2787	NYSE	KFS	Wed, Feb 13, 2013	4.33	4.33	4.16	4.26
2786	NYSE	KFS	Tue, Feb 12, 2013	4.17	4.46	4.17	4.36
2785	NYSE	KFS	Mon, Feb 11, 2013	4.17	4.17	4.10	4.16
2784	NYSE	KFS	Fri, Feb 8, 2013	4.15	4.15	4.10	4.15
2783	NYSE	KFS	Fri, Feb 1, 2013	4.16	4.16	4.15	4.16
2782	NYSE	KFS	Thu, Jan 31, 2013	4.11	4.15	4.10	4.13
2781	NYSE	KFS	Wed, Jan 30, 2013	4.10	4.14	4.09	4.13
2780	NYSE	KFS	Tue, Jan 29, 2013	4.04	4.11	4.03	4.11
2779	NYSE	KFS	Mon, Jan 28, 2013	4.06	4.11	4.02	4.08
2778	NYSE	KFS	Fri, Jan 25, 2013	4.13	4.15	4.08	4.11
2777	NYSE	KFS	Thu, Jan 24, 2013	4.14	4.25	4.04	4.18
2776	NYSE	KFS	Wed, Jan 23, 2013	4.32	4.33	4.19	4.19
2775	NYSE	KFS	Tue, Jan 22, 2013	4.12	4.40	4.12	4.33
2774	NYSE	KFS	Fri, Jan 18, 2013	4.05	4.11	3.94	4.08
2773	NYSE	KFS	Thu, Jan 17, 2013	3.99	4.20	3.98	4.09
2772	NYSE	KFS	Wed, Jan 16, 2013	3.84	4.00	3.84	3.98
2771	NYSE	KFS	Tue, Jan 15, 2013	3.79	3.87	3.79	3.87
2770	NYSE	KFS	Mon, Jan 14, 2013	3.80	3.81	3.80	3.81
2769	NYSE	KFS	Fri, Jan 11, 2013	3.81	3.84	3.81	3.83
2768	NYSE	KFS	Thu, Jan 10, 2013	3.84	3.92	3.80	3.85
2767	NYSE	KFS	Wed, Jan 9, 2013	3.93	3.93	3.83	3.85
2766	NYSE	KFS	Tue, Jan 8, 2013	3.84	3.96	3.84	3.96
2765	NYSE	KFS	Mon, Jan 7, 2013	3.97	3.97	3.77	3.83
2764	NYSE	KFS	Fri, Jan 4, 2013	3.78	3.94	3.68	3.91
2763	NYSE	KFS	Thu, Jan 3, 2013	3.68	3.89	3.68	3.83
2762	NYSE	KFS	Wed, Jan 2, 2013	3.90	3.90	3.68	3.68
2761	NYSE	KFS	Mon, Dec 31, 2012	3.78	3.85	3.78	3.81
2760	NYSE	KFS	Fri, Dec 28, 2012	3.53	3.79	3.53	3.79
2759	NYSE	KFS	Thu, Dec 27, 2012	3.50	3.54	3.50	3.54
2758	NYSE	KFS	Wed, Dec 26, 2012	3.41	3.50	3.41	3.49
2757	NYSE	KFS	Mon, Dec 24, 2012	3.48	3.53	3.36	3.40
2756	NYSE	KFS	Fri, Dec 21, 2012	3.67	3.67	3.30	3.50
2755	NYSE	KFS	Thu, Dec 20, 2012	3.73	3.80	3.63	3.71
2754	NYSE	KFS	Wed, Dec 19, 2012	3.65	3.78	3.60	3.74
2753	NYSE	KFS	Tue, Dec 18, 2012	3.40	3.60	3.37	3.59
2752	NYSE	KFS	Mon, Dec 17, 2012	3.32	3.50	3.24	3.46
2751	NYSE	KFS	Fri, Dec 14, 2012	2.78	3.26	2.78	3.23
2750	NYSE	KFS	Thu, Dec 13, 2012	2.77	2.78	2.75	2.76
2749	NYSE	KFS	Wed, Dec 12, 2012	2.76	2.90	2.75	2.79
2748	NYSE	KFS	Tue, Dec 11, 2012	2.72	2.78	2.66	2.76
2747	NYSE	KFS	Mon, Dec 10, 2012	2.74	2.78	2.72	2.78
2746	NYSE	KFS	Fri, Dec 7, 2012	2.65	2.86	2.65	2.77
2745	NYSE	KFS	Thu, Dec 6, 2012	2.61	2.65	2.57	2.61
2744	NYSE	KFS	Wed, Dec 5, 2012	2.53	2.60	2.50	2.58
2743	NYSE	KFS	Tue, Dec 4, 2012	2.50	2.57	2.50	2.53
2742	NYSE	KFS	Mon, Dec 3, 2012	2.49	2.63	2.49	2.52
2741	NYSE	KFS	Fri, Nov 30, 2012	2.36	2.51	2.35	2.49
2740	NYSE	KFS	Thu, Nov 29, 2012	2.31	2.42	2.31	2.37
2739	NYSE	KFS	Wed, Nov 28, 2012	2.31	2.46	2.31	2.35
2738	NYSE	KFS	Tue, Nov 27, 2012	2.33	2.36	2.30	2.31
2737	NYSE	KFS	Mon, Nov 26, 2012	2.32	2.34	2.30	2.34
2736	NYSE	KFS	Fri, Nov 23, 2012	2.32	2.33	2.30	2.30
2735	NYSE	KFS	Wed, Nov 21, 2012	2.37	2.41	2.30	2.41
2734	NYSE	KFS	Tue, Nov 20, 2012	2.28	2.42	2.27	2.31
2733	NYSE	KFS	Mon, Nov 19, 2012	2.35	2.35	2.20	2.35
2732	NYSE	KFS	Fri, Nov 16, 2012	2.29	2.39	2.29	2.30
2731	NYSE	KFS	Thu, Nov 15, 2012	2.25	2.31	2.24	2.30
2730	NYSE	KFS	Wed, Nov 14, 2012	2.42	2.42	2.21	2.28
2729	NYSE	KFS	Tue, Nov 13, 2012	2.81	2.81	2.25	2.32
2728	NYSE	KFS	Mon, Nov 12, 2012	3.01	3.05	2.83	2.87
2727	NYSE	KFS	Fri, Nov 9, 2012	3.04	3.08	2.76	2.99
2726	NYSE	KFS	Thu, Nov 8, 2012	3.38	3.38	3.09	3.15
2725	NYSE	KFS	Wed, Nov 7, 2012	3.62	3.62	3.42	3.42
2724	NYSE	KFS	Tue, Nov 6, 2012	3.38	3.73	3.37	3.73
2723	NYSE	KFS	Mon, Nov 5, 2012	3.29	3.34	3.28	3.32
2722	NYSE	KFS	Fri, Nov 2, 2012	3.26	3.31	3.26	3.30
2721	NYSE	KFS	Thu, Nov 1, 2012	3.26	3.29	3.25	3.27
2720	NYSE	KFS	Wed, Oct 31, 2012	3.26	3.33	3.25	3.25
2719	NYSE	KFS	Fri, Oct 26, 2012	3.39	3.39	3.37	3.37
2718	NYSE	KFS	Thu, Oct 25, 2012	3.33	3.40	3.32	3.40
2717	NYSE	KFS	Wed, Oct 24, 2012	3.49	3.54	3.33	3.34
2716	NYSE	KFS	Tue, Oct 23, 2012	3.49	3.49	3.35	3.45
2715	NYSE	KFS	Mon, Oct 22, 2012	3.51	3.52	3.46	3.50
2714	NYSE	KFS	Fri, Oct 19, 2012	3.66	3.66	3.35	3.58
2713	NYSE	KFS	Thu, Oct 18, 2012	3.85	4.18	3.67	3.70
2712	NYSE	KFS	Wed, Oct 17, 2012	3.39	3.79	3.33	3.78
2711	NYSE	KFS	Tue, Oct 16, 2012	3.98	3.98	3.19	3.33
2710	NYSE	KFS	Mon, Oct 15, 2012	4.40	4.48	3.96	4.04
2709	NYSE	KFS	Fri, Oct 12, 2012	4.08	4.39	4.05	4.30
2708	NYSE	KFS	Thu, Oct 11, 2012	3.81	4.02	3.81	4.02
2707	NYSE	KFS	Wed, Oct 10, 2012	3.52	3.91	3.42	3.73
2706	NYSE	KFS	Tue, Oct 9, 2012	3.23	3.52	3.23	3.52
2705	NYSE	KFS	Mon, Oct 8, 2012	2.98	3.57	2.98	3.23
2704	NYSE	KFS	Fri, Oct 5, 2012	3.01	3.15	3.00	3.01
2703	NYSE	KFS	Thu, Oct 4, 2012	3.16	3.40	3.00	3.01
2702	NYSE	KFS	Wed, Oct 3, 2012	2.62	3.24	2.60	3.09
2701	NYSE	KFS	Tue, Oct 2, 2012	2.22	2.60	2.22	2.55
2700	NYSE	KFS	Mon, Oct 1, 2012	2.19	2.19	2.15	2.18
2699	NYSE	KFS	Fri, Sep 28, 2012	2.15	2.20	2.10	2.17
2698	NYSE	KFS	Thu, Sep 27, 2012	2.09	2.16	2.06	2.12
2697	NYSE	KFS	Wed, Sep 26, 2012	2.05	2.08	2.03	2.07
2696	NYSE	KFS	Tue, Sep 25, 2012	2.00	2.03	2.00	2.02
2695	NYSE	KFS	Mon, Sep 24, 2012	2.04	2.04	1.90	1.93
2694	NYSE	KFS	Fri, Sep 21, 2012	2.17	2.17	2.04	2.06
2693	NYSE	KFS	Thu, Sep 20, 2012	2.05	2.21	2.05	2.07
2692	NYSE	KFS	Wed, Sep 19, 2012	2.17	2.17	2.04	2.05
2691	NYSE	KFS	Tue, Sep 18, 2012	1.74	2.26	1.74	2.10
2690	NYSE	KFS	Mon, Sep 17, 2012	1.82	1.82	1.76	1.81
2689	NYSE	KFS	Fri, Sep 14, 2012	1.80	1.82	1.80	1.82
2688	NYSE	KFS	Thu, Sep 13, 2012	1.78	1.80	1.75	1.80
2687	NYSE	KFS	Wed, Sep 12, 2012	1.87	1.91	1.74	1.75
2686	NYSE	KFS	Tue, Sep 11, 2012	1.82	1.87	1.82	1.87
2685	NYSE	KFS	Mon, Sep 10, 2012	1.82	1.84	1.81	1.81
2684	NYSE	KFS	Fri, Sep 7, 2012	1.83	1.85	1.82	1.85
2683	NYSE	KFS	Thu, Sep 6, 2012	1.82	1.85	1.82	1.85
2682	NYSE	KFS	Wed, Sep 5, 2012	1.82	1.85	1.82	1.83
2681	NYSE	KFS	Tue, Sep 4, 2012	1.97	1.97	1.85	1.86
2680	NYSE	KFS	Fri, Aug 31, 2012	1.92	1.97	1.92	1.97
2679	NYSE	KFS	Thu, Aug 30, 2012	1.97	1.97	1.97	1.97
2678	NYSE	KFS	Tue, Aug 28, 2012	1.97	1.99	1.96	1.97
2677	NYSE	KFS	Mon, Aug 27, 2012	1.99	1.99	1.97	1.97
2676	NYSE	KFS	Fri, Aug 24, 2012	1.99	2.00	1.99	1.99
2675	NYSE	KFS	Thu, Aug 23, 2012	2.02	2.02	2.00	2.00
2674	NYSE	KFS	Wed, Aug 22, 2012	1.96	2.00	1.96	1.98
2673	NYSE	KFS	Tue, Aug 21, 2012	1.99	2.00	1.96	1.96
2672	NYSE	KFS	Mon, Aug 20, 2012	1.99	1.99	1.97	1.98
2671	NYSE	KFS	Fri, Aug 17, 2012	2.07	2.07	1.96	2.03
2670	NYSE	KFS	Thu, Aug 16, 2012	2.12	2.12	2.07	2.07
2669	NYSE	KFS	Wed, Aug 15, 2012	2.01	2.16	2.01	2.15
2668	NYSE	KFS	Tue, Aug 14, 2012	1.96	1.96	1.96	1.96
2667	NYSE	KFS	Mon, Aug 13, 2012	1.96	1.98	1.96	1.96
2666	NYSE	KFS	Fri, Aug 10, 2012	1.98	1.98	1.96	1.96
2665	NYSE	KFS	Thu, Aug 9, 2012	2.02	2.02	1.96	2.00
2664	NYSE	KFS	Wed, Aug 8, 2012	1.89	2.04	1.89	2.03
2663	NYSE	KFS	Tue, Aug 7, 2012	2.00	2.00	1.90	1.90
2662	NYSE	KFS	Mon, Aug 6, 2012	1.97	2.00	1.97	1.98
2661	NYSE	KFS	Fri, Aug 3, 2012	2.18	2.18	2.04	2.04
2660	NYSE	KFS	Thu, Aug 2, 2012	2.13	2.13	2.09	2.12
2659	NYSE	KFS	Wed, Aug 1, 2012	2.26	2.26	2.13	2.15
2658	NYSE	KFS	Tue, Jul 31, 2012	2.34	2.34	2.30	2.30
2657	NYSE	KFS	Mon, Jul 30, 2012	2.35	2.35	2.35	2.35
2656	NYSE	KFS	Fri, Jul 27, 2012	2.40	2.40	2.34	2.39
2655	NYSE	KFS	Thu, Jul 26, 2012	2.43	2.43	2.39	2.43
2654	NYSE	KFS	Wed, Jul 25, 2012	2.50	2.50	2.45	2.45
2653	NYSE	KFS	Tue, Jul 24, 2012	2.69	2.69	2.50	2.50
2652	NYSE	KFS	Mon, Jul 23, 2012	2.63	2.68	2.63	2.64
2651	NYSE	KFS	Fri, Jul 20, 2012	2.67	2.72	2.67	2.71
2650	NYSE	KFS	Thu, Jul 19, 2012	2.72	2.72	2.69	2.70
2649	NYSE	KFS	Wed, Jul 18, 2012	2.50	2.70	2.50	2.70
2648	NYSE	KFS	Tue, Jul 17, 2012	2.43	2.51	2.43	2.50
2647	NYSE	KFS	Mon, Jul 16, 2012	2.42	2.43	2.42	2.42
2646	NYSE	KFS	Fri, Jul 13, 2012	2.44	2.44	2.42	2.42
2645	NYSE	KFS	Thu, Jul 12, 2012	2.42	2.43	2.42	2.42
2644	NYSE	KFS	Wed, Jul 11, 2012	2.42	2.53	2.42	2.42
2643	NYSE	KFS	Tue, Jul 10, 2012	2.35	2.47	2.35	2.42
2642	NYSE	KFS	Mon, Jul 9, 2012	2.42	2.49	2.42	2.44
2641	NYSE	KFS	Fri, Jul 6, 2012	2.25	2.42	2.25	2.40
2640	NYSE	KFS	Thu, Jul 5, 2012	2.44	2.96	2.17	2.21
2639	NYSE	KFS	Tue, Jul 3, 2012	2.52	2.52	2.40	2.40
2638	NYSE	KFS	Fri, Jun 29, 2012	2.24	2.48	2.24	2.38
2637	NYSE	KFS	Thu, Jun 28, 2012	2.12	2.24	2.08	2.23
2636	NYSE	KFS	Wed, Jun 27, 2012	1.92	2.16	1.88	2.04
2635	NYSE	KFS	Tue, Jun 26, 2012	2.12	2.12	1.96	1.96
2634	NYSE	KFS	Mon, Jun 25, 2012	2.00	2.00	2.00	2.00
2633	NYSE	KFS	Fri, Jun 22, 2012	2.20	2.48	2.04	2.04
2632	NYSE	KFS	Thu, Jun 21, 2012	2.40	2.44	2.00	2.08
2631	NYSE	KFS	Wed, Jun 20, 2012	2.10	2.48	2.00	2.32
2630	NYSE	KFS	Tue, Jun 19, 2012	1.84	2.08	1.84	2.08
2629	NYSE	KFS	Mon, Jun 18, 2012	1.84	1.88	1.81	1.81
2628	NYSE	KFS	Fri, Jun 15, 2012	2.08	2.12	1.80	1.92
2627	NYSE	KFS	Thu, Jun 14, 2012	2.12	2.12	1.92	1.95
2626	NYSE	KFS	Wed, Jun 13, 2012	2.20	2.20	2.12	2.16
2625	NYSE	KFS	Tue, Jun 12, 2012	2.16	2.32	2.16	2.28
2624	NYSE	KFS	Mon, Jun 11, 2012	2.16	2.16	2.16	2.16
2623	NYSE	KFS	Fri, Jun 8, 2012	2.20	2.28	2.08	2.19
2622	NYSE	KFS	Thu, Jun 7, 2012	2.08	2.12	2.08	2.12
2621	NYSE	KFS	Wed, Jun 6, 2012	2.32	2.32	2.00	2.12
2620	NYSE	KFS	Tue, Jun 5, 2012	2.40	2.40	2.32	2.32
2619	NYSE	KFS	Mon, Jun 4, 2012	2.36	2.36	2.36	2.36
2618	NYSE	KFS	Fri, Jun 1, 2012	2.48	2.60	2.44	2.44
2617	NYSE	KFS	Thu, May 31, 2012	2.56	2.60	2.42	2.44
2616	NYSE	KFS	Wed, May 30, 2012	2.40	2.52	2.40	2.52
2615	NYSE	KFS	Tue, May 29, 2012	2.36	2.44	2.32	2.32
2614	NYSE	KFS	Fri, May 25, 2012	2.40	2.52	2.40	2.44
2613	NYSE	KFS	Wed, May 23, 2012	2.48	2.48	2.32	2.32
2612	NYSE	KFS	Tue, May 22, 2012	2.44	2.44	2.36	2.36
2611	NYSE	KFS	Mon, May 21, 2012	2.44	2.44	2.36	2.36
2610	NYSE	KFS	Fri, May 18, 2012	2.48	2.56	2.33	2.36
2609	NYSE	KFS	Thu, May 17, 2012	2.40	2.40	2.40	2.40
2608	NYSE	KFS	Wed, May 16, 2012	2.40	2.40	2.36	2.36
2607	NYSE	KFS	Mon, May 14, 2012	2.39	2.48	2.37	2.40
2606	NYSE	KFS	Fri, May 11, 2012	2.60	2.64	2.52	2.52
2605	NYSE	KFS	Thu, May 10, 2012	2.47	2.56	2.44	2.48
2604	NYSE	KFS	Wed, May 9, 2012	2.40	2.40	2.40	2.40
2603	NYSE	KFS	Tue, May 8, 2012	2.48	2.50	2.40	2.40
2602	NYSE	KFS	Mon, May 7, 2012	2.56	2.56	2.48	2.56
2601	NYSE	KFS	Fri, May 4, 2012	2.60	2.60	2.60	2.60
2600	NYSE	KFS	Thu, May 3, 2012	2.48	2.68	2.48	2.68
2599	NYSE	KFS	Wed, May 2, 2012	2.64	2.64	2.44	2.48
2598	NYSE	KFS	Tue, May 1, 2012	2.76	2.76	2.60	2.68
2597	NYSE	KFS	Mon, Apr 30, 2012	2.84	2.84	2.80	2.84
2596	NYSE	KFS	Fri, Apr 27, 2012	2.80	2.88	2.80	2.84
2595	NYSE	KFS	Thu, Apr 26, 2012	2.72	2.80	2.72	2.80
2594	NYSE	KFS	Wed, Apr 25, 2012	2.80	2.80	2.64	2.65
2593	NYSE	KFS	Tue, Apr 24, 2012	2.64	2.80	2.64	2.72
2592	NYSE	KFS	Mon, Apr 23, 2012	2.76	2.80	2.68	2.70
2591	NYSE	KFS	Fri, Apr 20, 2012	2.84	2.84	2.68	2.84
2590	NYSE	KFS	Thu, Apr 19, 2012	2.84	2.84	2.80	2.80
2589	NYSE	KFS	Wed, Apr 18, 2012	3.00	3.00	2.84	2.84
2588	NYSE	KFS	Tue, Apr 17, 2012	3.00	3.00	3.00	3.00
2587	NYSE	KFS	Mon, Apr 16, 2012	2.95	3.12	2.95	3.04
2586	NYSE	KFS	Fri, Apr 13, 2012	3.00	3.00	2.84	2.88
2585	NYSE	KFS	Thu, Apr 12, 2012	3.08	3.12	3.02	3.08
2584	NYSE	KFS	Wed, Apr 11, 2012	3.08	3.08	2.96	2.96
2583	NYSE	KFS	Tue, Apr 10, 2012	3.24	3.24	3.04	3.04
2582	NYSE	KFS	Mon, Apr 9, 2012	3.16	3.24	3.16	3.24
2581	NYSE	KFS	Thu, Apr 5, 2012	3.12	3.20	3.08	3.20
2580	NYSE	KFS	Wed, Apr 4, 2012	3.04	3.20	3.04	3.12
2579	NYSE	KFS	Tue, Apr 3, 2012	3.12	3.12	3.08	3.08
2578	NYSE	KFS	Mon, Apr 2, 2012	3.12	3.20	3.12	3.20
2577	NYSE	KFS	Fri, Mar 30, 2012	3.12	3.52	2.82	3.20
2576	NYSE	KFS	Thu, Mar 29, 2012	3.40	3.40	3.08	3.08
2575	NYSE	KFS	Wed, Mar 28, 2012	3.25	3.36	3.24	3.28
2574	NYSE	KFS	Tue, Mar 27, 2012	3.40	3.42	3.28	3.28
2573	NYSE	KFS	Mon, Mar 26, 2012	3.40	3.40	3.24	3.24
2572	NYSE	KFS	Fri, Mar 23, 2012	3.44	3.44	3.40	3.40
2571	NYSE	KFS	Thu, Mar 22, 2012	3.40	3.48	3.40	3.48
2570	NYSE	KFS	Wed, Mar 21, 2012	3.24	3.48	3.24	3.48
2569	NYSE	KFS	Tue, Mar 20, 2012	3.32	3.36	3.16	3.24
2568	NYSE	KFS	Mon, Mar 19, 2012	3.36	3.37	3.32	3.32
2567	NYSE	KFS	Fri, Mar 16, 2012	3.40	3.40	3.36	3.36
2566	NYSE	KFS	Wed, Mar 14, 2012	3.56	3.56	3.40	3.44
2565	NYSE	KFS	Tue, Mar 13, 2012	3.32	3.76	3.28	3.52
2564	NYSE	KFS	Mon, Mar 12, 2012	3.32	3.36	3.28	3.28
2563	NYSE	KFS	Fri, Mar 9, 2012	3.28	3.42	3.20	3.36
2562	NYSE	KFS	Thu, Mar 8, 2012	3.28	3.32	3.28	3.28
2561	NYSE	KFS	Wed, Mar 7, 2012	3.30	3.34	3.28	3.28
2560	NYSE	KFS	Tue, Mar 6, 2012	3.24	3.36	3.24	3.32
2559	NYSE	KFS	Mon, Mar 5, 2012	3.08	3.28	3.08	3.24
2558	NYSE	KFS	Fri, Mar 2, 2012	3.84	3.84	3.21	3.36
2557	NYSE	KFS	Thu, Mar 1, 2012	3.52	4.00	3.51	3.80
2556	NYSE	KFS	Wed, Feb 29, 2012	3.76	3.76	3.50	3.52
2555	NYSE	KFS	Tue, Feb 28, 2012	3.60	3.84	3.32	3.52
2554	NYSE	KFS	Mon, Feb 27, 2012	3.40	3.60	3.39	3.60
2553	NYSE	KFS	Fri, Feb 24, 2012	3.32	3.42	3.28	3.40
2552	NYSE	KFS	Thu, Feb 23, 2012	3.27	3.28	3.20	3.28
2551	NYSE	KFS	Wed, Feb 22, 2012	3.02	3.28	2.96	3.24
2550	NYSE	KFS	Tue, Feb 21, 2012	2.52	3.16	2.52	2.96
2549	NYSE	KFS	Fri, Feb 17, 2012	2.56	2.56	2.52	2.52
2548	NYSE	KFS	Thu, Feb 16, 2012	2.56	2.60	2.52	2.52
2547	NYSE	KFS	Wed, Feb 15, 2012	2.52	2.56	2.52	2.56
2546	NYSE	KFS	Tue, Feb 14, 2012	2.52	2.56	2.52	2.56
2545	NYSE	KFS	Mon, Feb 13, 2012	2.52	2.52	2.48	2.48
2544	NYSE	KFS	Fri, Feb 10, 2012	2.60	2.60	2.44	2.48
2543	NYSE	KFS	Thu, Feb 9, 2012	2.44	2.72	2.44	2.72
2542	NYSE	KFS	Wed, Feb 8, 2012	2.52	2.52	2.48	2.48
2541	NYSE	KFS	Tue, Feb 7, 2012	2.56	2.56	2.52	2.52
2540	NYSE	KFS	Mon, Feb 6, 2012	2.52	2.60	2.48	2.56
2539	NYSE	KFS	Fri, Feb 3, 2012	2.48	2.56	2.48	2.51
2538	NYSE	KFS	Thu, Feb 2, 2012	2.48	2.60	2.45	2.57
2537	NYSE	KFS	Wed, Feb 1, 2012	2.52	2.52	2.52	2.52
2536	NYSE	KFS	Tue, Jan 31, 2012	2.60	2.60	2.40	2.52
2535	NYSE	KFS	Mon, Jan 30, 2012	2.56	2.60	2.40	2.52
2534	NYSE	KFS	Fri, Jan 27, 2012	2.48	2.60	2.44	2.48
2533	NYSE	KFS	Thu, Jan 26, 2012	2.44	2.44	2.44	2.44
2532	NYSE	KFS	Wed, Jan 25, 2012	2.40	2.46	2.40	2.40
2531	NYSE	KFS	Tue, Jan 24, 2012	2.36	2.40	2.36	2.40
2530	NYSE	KFS	Mon, Jan 23, 2012	2.32	2.56	2.32	2.32
2529	NYSE	KFS	Fri, Jan 20, 2012	2.34	2.36	2.32	2.36
2528	NYSE	KFS	Thu, Jan 19, 2012	2.32	2.34	2.24	2.32
2527	NYSE	KFS	Wed, Jan 18, 2012	2.32	2.52	2.28	2.40
2526	NYSE	KFS	Tue, Jan 17, 2012	2.32	2.36	2.32	2.32
2525	NYSE	KFS	Fri, Jan 13, 2012	2.16	2.24	2.16	2.20
2524	NYSE	KFS	Thu, Jan 12, 2012	2.25	2.25	2.18	2.20
2523	NYSE	KFS	Wed, Jan 11, 2012	2.28	2.32	2.24	2.32
2522	NYSE	KFS	Tue, Jan 10, 2012	2.28	2.32	2.16	2.30
2521	NYSE	KFS	Mon, Jan 9, 2012	2.28	2.32	2.24	2.32
2520	NYSE	KFS	Fri, Jan 6, 2012	2.25	2.25	2.16	2.16
2519	NYSE	KFS	Thu, Jan 5, 2012	2.16	2.32	2.12	2.28
2518	NYSE	KFS	Wed, Jan 4, 2012	2.06	2.16	2.01	2.16
2517	NYSE	KFS	Tue, Jan 3, 2012	2.08	2.08	2.01	2.01
2516	NYSE	KFS	Fri, Dec 30, 2011	2.00	2.16	1.94	2.08
2515	NYSE	KFS	Thu, Dec 29, 2011	2.00	2.02	1.92	2.02
2514	NYSE	KFS	Wed, Dec 28, 2011	2.04	2.04	1.96	2.00
2513	NYSE	KFS	Tue, Dec 27, 2011	2.00	2.06	2.00	2.05
2512	NYSE	KFS	Fri, Dec 23, 2011	2.04	2.06	1.94	2.00
2511	NYSE	KFS	Thu, Dec 22, 2011	2.08	2.12	1.94	2.12
2510	NYSE	KFS	Wed, Dec 21, 2011	2.04	2.08	1.92	2.08
2509	NYSE	KFS	Tue, Dec 20, 2011	2.00	2.20	2.00	2.20
2508	NYSE	KFS	Mon, Dec 19, 2011	2.08	2.14	2.00	2.04
2507	NYSE	KFS	Fri, Dec 16, 2011	2.12	2.24	2.00	2.16
2506	NYSE	KFS	Thu, Dec 15, 2011	2.20	2.24	2.12	2.12
2505	NYSE	KFS	Wed, Dec 14, 2011	2.24	2.28	2.20	2.20
2504	NYSE	KFS	Tue, Dec 13, 2011	2.28	2.36	2.24	2.24
2503	NYSE	KFS	Mon, Dec 12, 2011	2.20	2.32	2.04	2.32
2502	NYSE	KFS	Fri, Dec 9, 2011	2.32	2.55	2.10	2.28
2501	NYSE	KFS	Thu, Dec 8, 2011	2.52	2.56	2.04	2.24
2500	NYSE	KFS	Wed, Dec 7, 2011	2.40	2.56	2.24	2.52
2499	NYSE	KFS	Tue, Dec 6, 2011	2.32	2.52	2.32	2.36
2498	NYSE	KFS	Mon, Dec 5, 2011	2.72	2.72	2.36	2.36
2497	NYSE	KFS	Fri, Dec 2, 2011	2.64	2.72	2.56	2.64
2496	NYSE	KFS	Thu, Dec 1, 2011	2.72	2.76	2.60	2.72
2495	NYSE	KFS	Wed, Nov 30, 2011	2.72	2.80	2.60	2.68
2494	NYSE	KFS	Tue, Nov 29, 2011	2.80	2.80	2.36	2.64
2493	NYSE	KFS	Mon, Nov 28, 2011	2.76	2.84	2.76	2.76
2492	NYSE	KFS	Wed, Nov 23, 2011	2.80	2.80	2.72	2.72
2491	NYSE	KFS	Tue, Nov 22, 2011	2.80	2.88	2.80	2.80
2490	NYSE	KFS	Mon, Nov 21, 2011	2.88	2.88	2.72	2.88
2489	NYSE	KFS	Fri, Nov 18, 2011	3.00	3.00	2.68	2.84
2488	NYSE	KFS	Thu, Nov 17, 2011	2.88	2.96	2.88	2.88
2487	NYSE	KFS	Wed, Nov 16, 2011	2.96	3.08	2.96	3.04
2486	NYSE	KFS	Tue, Nov 15, 2011	3.04	3.04	2.84	3.00
2485	NYSE	KFS	Mon, Nov 14, 2011	3.00	3.04	2.96	3.00
2484	NYSE	KFS	Fri, Nov 11, 2011	3.00	3.08	3.00	3.08
2483	NYSE	KFS	Thu, Nov 10, 2011	2.96	3.00	2.92	2.96
2482	NYSE	KFS	Wed, Nov 9, 2011	3.00	3.04	2.88	3.00
2481	NYSE	KFS	Tue, Nov 8, 2011	3.00	3.08	3.00	3.00
2480	NYSE	KFS	Mon, Nov 7, 2011	3.00	3.02	3.00	3.00
2479	NYSE	KFS	Fri, Nov 4, 2011	2.84	3.04	2.80	2.88
2478	NYSE	KFS	Thu, Nov 3, 2011	2.96	3.00	2.84	2.99
2477	NYSE	KFS	Wed, Nov 2, 2011	2.92	3.00	2.76	3.00
2476	NYSE	KFS	Tue, Nov 1, 2011	2.80	3.00	2.64	2.96
2475	NYSE	KFS	Mon, Oct 31, 2011	2.88	3.00	2.84	2.84
2474	NYSE	KFS	Fri, Oct 28, 2011	2.96	3.00	2.88	2.88
2473	NYSE	KFS	Thu, Oct 27, 2011	3.04	3.13	2.92	2.92
2472	NYSE	KFS	Wed, Oct 26, 2011	2.92	2.99	2.84	2.88
2471	NYSE	KFS	Tue, Oct 25, 2011	2.92	3.01	2.92	2.97
2470	NYSE	KFS	Mon, Oct 24, 2011	2.96	3.08	2.92	2.92
2469	NYSE	KFS	Fri, Oct 21, 2011	2.92	3.00	2.92	3.00
2468	NYSE	KFS	Thu, Oct 20, 2011	3.04	3.13	2.92	2.92
2467	NYSE	KFS	Wed, Oct 19, 2011	3.16	3.24	2.96	2.96
2466	NYSE	KFS	Tue, Oct 18, 2011	3.12	3.44	3.10	3.20
2465	NYSE	KFS	Mon, Oct 17, 2011	3.16	3.40	2.85	2.88
2464	NYSE	KFS	Fri, Oct 14, 2011	2.88	2.88	2.88	2.88
2463	NYSE	KFS	Thu, Oct 13, 2011	3.08	3.08	2.92	3.08
2462	NYSE	KFS	Wed, Oct 12, 2011	2.92	3.29	2.92	3.05
2461	NYSE	KFS	Tue, Oct 11, 2011	3.12	3.12	2.96	3.04
2460	NYSE	KFS	Mon, Oct 10, 2011	3.40	4.00	3.20	3.20
2459	NYSE	KFS	Fri, Oct 7, 2011	3.00	3.04	2.92	2.92
2458	NYSE	KFS	Thu, Oct 6, 2011	2.88	3.12	2.88	3.00
2457	NYSE	KFS	Wed, Oct 5, 2011	2.80	3.04	2.68	2.97
2456	NYSE	KFS	Tue, Oct 4, 2011	2.80	2.88	2.64	2.64
2455	NYSE	KFS	Mon, Oct 3, 2011	2.80	2.88	2.80	2.88
2454	NYSE	KFS	Fri, Sep 30, 2011	3.00	3.02	2.88	2.88
2453	NYSE	KFS	Thu, Sep 29, 2011	3.04	3.12	3.00	3.00
2452	NYSE	KFS	Wed, Sep 28, 2011	3.08	3.08	3.00	3.00
2451	NYSE	KFS	Tue, Sep 27, 2011	3.04	3.20	2.97	3.12
2450	NYSE	KFS	Mon, Sep 26, 2011	2.96	3.08	2.87	3.08
2449	NYSE	KFS	Thu, Sep 22, 2011	3.12	3.20	2.98	2.98
2448	NYSE	KFS	Wed, Sep 21, 2011	3.56	3.56	3.20	3.20
2447	NYSE	KFS	Tue, Sep 20, 2011	3.32	3.60	3.32	3.60
2446	NYSE	KFS	Mon, Sep 19, 2011	3.32	3.40	3.32	3.32
2445	NYSE	KFS	Fri, Sep 16, 2011	3.32	3.35	3.12	3.32
2444	NYSE	KFS	Thu, Sep 15, 2011	3.28	3.36	3.20	3.32
2443	NYSE	KFS	Wed, Sep 14, 2011	3.16	3.30	3.16	3.28
2442	NYSE	KFS	Tue, Sep 13, 2011	3.20	3.26	3.16	3.20
2441	NYSE	KFS	Mon, Sep 12, 2011	3.40	3.40	2.96	3.08
2440	NYSE	KFS	Wed, Sep 7, 2011	3.36	3.44	3.36	3.44
2439	NYSE	KFS	Tue, Sep 6, 2011	3.32	3.36	3.20	3.36
2438	NYSE	KFS	Fri, Sep 2, 2011	3.40	3.44	3.32	3.44
2437	NYSE	KFS	Thu, Sep 1, 2011	3.40	3.48	3.28	3.44
2436	NYSE	KFS	Wed, Aug 31, 2011	3.40	3.48	3.36	3.36
2435	NYSE	KFS	Tue, Aug 30, 2011	3.16	3.36	3.16	3.36
2434	NYSE	KFS	Mon, Aug 29, 2011	3.12	3.30	3.12	3.30
2433	NYSE	KFS	Fri, Aug 26, 2011	3.24	3.24	3.20	3.20
2432	NYSE	KFS	Thu, Aug 25, 2011	3.28	3.32	3.20	3.20
2431	NYSE	KFS	Wed, Aug 24, 2011	3.36	3.36	3.16	3.32
2430	NYSE	KFS	Tue, Aug 23, 2011	3.29	3.40	3.12	3.32
2429	NYSE	KFS	Mon, Aug 22, 2011	3.43	3.43	3.40	3.40
2428	NYSE	KFS	Fri, Aug 19, 2011	3.44	3.44	3.30	3.43
2427	NYSE	KFS	Wed, Aug 17, 2011	3.40	3.44	3.32	3.44
2426	NYSE	KFS	Tue, Aug 16, 2011	3.40	3.44	3.28	3.44
2425	NYSE	KFS	Mon, Aug 15, 2011	3.48	3.52	3.36	3.44
2424	NYSE	KFS	Fri, Aug 12, 2011	3.52	3.60	3.44	3.48
2423	NYSE	KFS	Thu, Aug 11, 2011	3.56	3.64	3.41	3.64
2422	NYSE	KFS	Wed, Aug 10, 2011	3.52	3.72	3.48	3.48
2421	NYSE	KFS	Tue, Aug 9, 2011	3.48	3.52	3.28	3.52
2420	NYSE	KFS	Mon, Aug 8, 2011	3.64	3.68	3.37	3.44
2419	NYSE	KFS	Fri, Aug 5, 2011	3.68	3.80	3.23	3.64
2418	NYSE	KFS	Thu, Aug 4, 2011	3.88	3.88	3.60	3.60
2417	NYSE	KFS	Wed, Aug 3, 2011	3.80	3.92	3.76	3.92
2416	NYSE	KFS	Tue, Aug 2, 2011	3.72	3.84	3.68	3.80
2415	NYSE	KFS	Mon, Aug 1, 2011	3.68	3.76	3.68	3.72
2414	NYSE	KFS	Fri, Jul 29, 2011	3.84	3.88	3.60	3.64
2413	NYSE	KFS	Thu, Jul 28, 2011	3.92	4.00	3.80	3.80
2412	NYSE	KFS	Wed, Jul 27, 2011	3.96	3.96	3.88	3.88
2411	NYSE	KFS	Tue, Jul 26, 2011	4.00	4.04	4.00	4.00
2410	NYSE	KFS	Mon, Jul 25, 2011	3.96	4.00	3.95	4.00
2409	NYSE	KFS	Fri, Jul 22, 2011	3.96	3.96	3.88	3.92
2408	NYSE	KFS	Thu, Jul 21, 2011	3.96	4.00	3.89	3.96
2407	NYSE	KFS	Wed, Jul 20, 2011	3.92	4.08	3.84	3.88
2406	NYSE	KFS	Tue, Jul 19, 2011	4.04	4.04	3.84	3.98
2405	NYSE	KFS	Mon, Jul 18, 2011	4.08	4.08	4.00	4.03
2404	NYSE	KFS	Fri, Jul 15, 2011	4.00	4.12	3.96	4.08
2403	NYSE	KFS	Thu, Jul 14, 2011	4.08	4.12	4.00	4.08
2402	NYSE	KFS	Wed, Jul 13, 2011	4.00	4.12	4.00	4.12
2401	NYSE	KFS	Tue, Jul 12, 2011	3.96	4.00	3.96	4.00
2400	NYSE	KFS	Mon, Jul 11, 2011	3.96	4.00	3.92	4.00
2399	NYSE	KFS	Fri, Jul 8, 2011	3.96	4.00	3.89	4.00
2398	NYSE	KFS	Thu, Jul 7, 2011	4.00	4.04	3.72	4.04
2397	NYSE	KFS	Wed, Jul 6, 2011	3.84	4.00	3.84	4.00
2396	NYSE	KFS	Tue, Jul 5, 2011	4.12	4.12	3.88	3.88
2395	NYSE	KFS	Fri, Jul 1, 2011	4.00	4.20	4.00	4.16
2394	NYSE	KFS	Thu, Jun 30, 2011	3.96	4.08	3.84	4.08
2393	NYSE	KFS	Wed, Jun 29, 2011	3.92	3.96	3.80	3.92
2392	NYSE	KFS	Tue, Jun 28, 2011	3.85	3.92	3.64	3.72
2391	NYSE	KFS	Mon, Jun 27, 2011	3.92	3.96	3.88	3.92
2390	NYSE	KFS	Fri, Jun 24, 2011	4.08	4.08	4.08	4.08
2389	NYSE	KFS	Thu, Jun 23, 2011	3.88	4.00	3.84	4.00
2388	NYSE	KFS	Wed, Jun 22, 2011	4.08	4.08	3.92	4.00
2387	NYSE	KFS	Tue, Jun 21, 2011	4.04	4.20	3.88	4.08
2386	NYSE	KFS	Mon, Jun 20, 2011	3.64	4.00	3.64	4.00
2385	NYSE	KFS	Fri, Jun 17, 2011	3.80	3.92	3.72	3.72
2384	NYSE	KFS	Thu, Jun 16, 2011	4.00	4.08	3.76	3.76
2383	NYSE	KFS	Wed, Jun 15, 2011	3.96	4.08	3.88	3.92
2382	NYSE	KFS	Tue, Jun 14, 2011	3.96	4.24	3.96	4.00
2381	NYSE	KFS	Mon, Jun 13, 2011	4.16	4.16	3.96	4.00
2380	NYSE	KFS	Fri, Jun 10, 2011	4.12	4.20	4.00	4.12
2379	NYSE	KFS	Thu, Jun 9, 2011	3.88	4.12	3.88	4.04
2378	NYSE	KFS	Wed, Jun 8, 2011	4.00	4.08	4.00	4.00
2377	NYSE	KFS	Tue, Jun 7, 2011	4.12	4.12	4.00	4.08
2376	NYSE	KFS	Mon, Jun 6, 2011	4.04	4.16	4.00	4.00
2375	NYSE	KFS	Fri, Jun 3, 2011	4.04	4.12	4.04	4.08
2374	NYSE	KFS	Thu, Jun 2, 2011	4.16	4.20	3.92	4.04
2373	NYSE	KFS	Wed, Jun 1, 2011	4.16	4.20	4.12	4.12
2372	NYSE	KFS	Tue, May 31, 2011	4.16	4.32	4.12	4.16
2371	NYSE	KFS	Fri, May 27, 2011	4.12	4.24	4.12	4.24
2370	NYSE	KFS	Thu, May 26, 2011	4.12	4.36	4.12	4.16
2369	NYSE	KFS	Wed, May 25, 2011	4.36	4.36	4.12	4.20
2368	NYSE	KFS	Tue, May 24, 2011	4.72	4.72	4.32	4.52
2367	NYSE	KFS	Mon, May 23, 2011	4.40	4.76	4.40	4.72
2366	NYSE	KFS	Fri, May 20, 2011	4.32	4.60	4.12	4.56
2365	NYSE	KFS	Thu, May 19, 2011	4.00	4.32	3.96	4.24
2364	NYSE	KFS	Wed, May 18, 2011	4.04	4.04	3.92	3.92
2363	NYSE	KFS	Tue, May 17, 2011	4.16	4.16	4.00	4.12
2362	NYSE	KFS	Mon, May 16, 2011	4.04	4.12	4.00	4.12
2361	NYSE	KFS	Fri, May 13, 2011	4.08	4.16	4.04	4.04
2360	NYSE	KFS	Thu, May 12, 2011	4.32	4.32	4.04	4.04
2359	NYSE	KFS	Wed, May 11, 2011	4.44	4.44	4.24	4.44
2358	NYSE	KFS	Tue, May 10, 2011	4.00	4.36	3.76	4.32
2357	NYSE	KFS	Mon, May 9, 2011	4.08	4.12	4.04	4.04
2356	NYSE	KFS	Fri, May 6, 2011	4.04	4.08	4.00	4.04
2355	NYSE	KFS	Thu, May 5, 2011	4.08	4.16	4.04	4.04
2354	NYSE	KFS	Wed, May 4, 2011	4.12	4.16	4.08	4.08
2353	NYSE	KFS	Tue, May 3, 2011	4.16	4.20	4.08	4.08
2352	NYSE	KFS	Mon, May 2, 2011	4.24	4.24	4.16	4.16
2351	NYSE	KFS	Fri, Apr 29, 2011	4.24	4.32	4.24	4.28
2350	NYSE	KFS	Thu, Apr 28, 2011	4.28	4.36	4.24	4.28
2349	NYSE	KFS	Wed, Apr 27, 2011	4.44	4.44	4.16	4.28
2348	NYSE	KFS	Tue, Apr 26, 2011	4.64	4.64	4.40	4.44
2347	NYSE	KFS	Mon, Apr 25, 2011	4.56	4.60	4.44	4.52
2346	NYSE	KFS	Thu, Apr 21, 2011	4.68	4.84	4.40	4.40
2345	NYSE	KFS	Wed, Apr 20, 2011	4.68	4.68	4.60	4.68
2344	NYSE	KFS	Tue, Apr 19, 2011	4.60	4.84	4.60	4.68
2343	NYSE	KFS	Mon, Apr 18, 2011	5.00	5.00	4.52	4.52
2342	NYSE	KFS	Fri, Apr 15, 2011	4.52	4.92	4.44	4.72
2341	NYSE	KFS	Thu, Apr 14, 2011	5.16	5.20	4.60	4.68
2340	NYSE	KFS	Wed, Apr 13, 2011	4.76	5.24	4.76	5.24
2339	NYSE	KFS	Tue, Apr 12, 2011	4.32	4.84	4.20	4.76
2338	NYSE	KFS	Mon, Apr 11, 2011	4.00	4.40	3.92	4.20
2337	NYSE	KFS	Fri, Apr 8, 2011	3.96	4.04	3.92	4.04
2336	NYSE	KFS	Thu, Apr 7, 2011	4.00	4.04	3.96	4.00
2335	NYSE	KFS	Wed, Apr 6, 2011	3.96	4.04	3.96	4.04
2334	NYSE	KFS	Tue, Apr 5, 2011	3.76	4.04	3.76	4.04
2333	NYSE	KFS	Mon, Apr 4, 2011	3.88	3.92	3.76	3.80
2332	NYSE	KFS	Fri, Apr 1, 2011	3.92	4.00	3.72	3.97
2331	NYSE	KFS	Thu, Mar 31, 2011	3.72	3.96	3.72	3.72
2330	NYSE	KFS	Wed, Mar 30, 2011	3.52	3.74	3.50	3.74
2329	NYSE	KFS	Tue, Mar 29, 2011	3.68	3.69	3.52	3.52
2328	NYSE	KFS	Mon, Mar 28, 2011	3.76	3.80	3.68	3.68
2327	NYSE	KFS	Fri, Mar 25, 2011	3.72	3.80	3.60	3.60
2326	NYSE	KFS	Thu, Mar 24, 2011	3.60	3.76	3.44	3.68
2325	NYSE	KFS	Wed, Mar 23, 2011	4.24	4.24	3.52	3.56
2324	NYSE	KFS	Tue, Mar 22, 2011	4.40	4.40	4.28	4.32
2323	NYSE	KFS	Mon, Mar 21, 2011	4.20	4.32	4.16	4.32
2322	NYSE	KFS	Fri, Mar 18, 2011	4.36	4.36	4.08	4.24
2321	NYSE	KFS	Thu, Mar 17, 2011	4.16	4.32	4.16	4.28
2320	NYSE	KFS	Wed, Mar 16, 2011	4.12	4.20	4.08	4.20
2319	NYSE	KFS	Tue, Mar 15, 2011	4.04	4.16	4.04	4.12
2318	NYSE	KFS	Mon, Mar 14, 2011	4.20	4.36	4.08	4.20
2317	NYSE	KFS	Fri, Mar 11, 2011	4.28	4.36	4.20	4.20
2316	NYSE	KFS	Thu, Mar 10, 2011	4.28	4.44	4.24	4.24
2315	NYSE	KFS	Wed, Mar 9, 2011	4.24	4.52	4.24	4.44
2314	NYSE	KFS	Tue, Mar 8, 2011	4.24	4.40	4.24	4.28
2313	NYSE	KFS	Mon, Mar 7, 2011	4.40	4.40	4.24	4.32
2312	NYSE	KFS	Fri, Mar 4, 2011	4.44	4.60	4.20	4.40
2311	NYSE	KFS	Thu, Mar 3, 2011	4.28	4.48	4.24	4.48
2310	NYSE	KFS	Wed, Mar 2, 2011	4.36	4.44	4.20	4.32
2309	NYSE	KFS	Tue, Mar 1, 2011	4.60	4.64	4.40	4.40
2308	NYSE	KFS	Mon, Feb 28, 2011	4.80	4.84	4.56	4.68
2307	NYSE	KFS	Fri, Feb 25, 2011	4.88	4.88	4.80	4.80
2306	NYSE	KFS	Thu, Feb 24, 2011	4.88	4.96	4.88	4.92
2305	NYSE	KFS	Wed, Feb 23, 2011	5.08	5.08	4.88	4.92
2304	NYSE	KFS	Tue, Feb 22, 2011	4.88	5.08	4.88	4.96
2303	NYSE	KFS	Fri, Feb 18, 2011	5.04	5.04	5.00	5.00
2302	NYSE	KFS	Thu, Feb 17, 2011	5.24	5.24	5.00	5.08
2301	NYSE	KFS	Wed, Feb 16, 2011	5.16	5.16	5.00	5.08
2300	NYSE	KFS	Tue, Feb 15, 2011	5.08	5.16	5.08	5.12
2299	NYSE	KFS	Mon, Feb 14, 2011	5.04	5.20	5.04	5.16
2298	NYSE	KFS	Fri, Feb 11, 2011	5.16	5.20	5.08	5.08
2297	NYSE	KFS	Thu, Feb 10, 2011	5.20	5.20	5.12	5.20
2296	NYSE	KFS	Wed, Feb 9, 2011	5.20	5.32	5.20	5.20
2295	NYSE	KFS	Tue, Feb 8, 2011	5.20	5.40	5.12	5.24
2294	NYSE	KFS	Mon, Feb 7, 2011	5.08	5.20	5.08	5.20
2293	NYSE	KFS	Fri, Feb 4, 2011	5.04	5.12	5.04	5.04
2292	NYSE	KFS	Thu, Feb 3, 2011	5.16	5.16	5.00	5.00
2291	NYSE	KFS	Wed, Feb 2, 2011	5.24	5.24	5.12	5.20
2290	NYSE	KFS	Tue, Feb 1, 2011	5.28	5.40	5.04	5.20
2289	NYSE	KFS	Mon, Jan 31, 2011	5.20	5.24	5.12	5.24
2288	NYSE	KFS	Fri, Jan 28, 2011	5.16	5.24	5.12	5.20
2287	NYSE	KFS	Thu, Jan 27, 2011	5.20	5.28	5.16	5.16
2286	NYSE	KFS	Wed, Jan 26, 2011	5.28	5.32	5.16	5.28
2285	NYSE	KFS	Tue, Jan 25, 2011	5.20	5.28	5.12	5.28
2284	NYSE	KFS	Mon, Jan 24, 2011	5.36	5.36	5.04	5.08
2283	NYSE	KFS	Fri, Jan 21, 2011	5.16	5.40	5.16	5.36
2282	NYSE	KFS	Thu, Jan 20, 2011	5.32	5.36	5.20	5.20
2281	NYSE	KFS	Wed, Jan 19, 2011	5.48	5.48	5.16	5.28
2280	NYSE	KFS	Tue, Jan 18, 2011	5.56	5.56	5.40	5.40
2279	NYSE	KFS	Fri, Jan 14, 2011	5.64	5.64	5.56	5.64
2278	NYSE	KFS	Thu, Jan 13, 2011	5.48	5.80	5.48	5.68
2277	NYSE	KFS	Wed, Jan 12, 2011	5.72	5.76	5.44	5.52
2276	NYSE	KFS	Tue, Jan 11, 2011	5.64	5.80	5.52	5.72
2275	NYSE	KFS	Mon, Jan 10, 2011	5.64	5.64	5.40	5.56
2274	NYSE	KFS	Fri, Jan 7, 2011	5.60	5.68	5.36	5.64
2273	NYSE	KFS	Thu, Jan 6, 2011	5.60	5.64	5.52	5.52
2272	NYSE	KFS	Wed, Jan 5, 2011	5.56	5.60	5.52	5.60
2271	NYSE	KFS	Tue, Jan 4, 2011	5.92	5.92	5.60	5.64
2270	NYSE	KFS	Mon, Jan 3, 2011	5.84	6.04	5.60	5.80
2269	NYSE	KFS	Fri, Dec 31, 2010	5.68	5.68	5.52	5.68
2268	NYSE	KFS	Thu, Dec 30, 2010	5.72	5.80	5.52	5.80
2267	NYSE	KFS	Wed, Dec 29, 2010	6.00	6.00	5.40	5.60
2266	NYSE	KFS	Tue, Dec 28, 2010	5.60	6.16	5.48	6.12
2265	NYSE	KFS	Mon, Dec 27, 2010	5.28	5.60	5.28	5.48
2264	NYSE	KFS	Thu, Dec 23, 2010	5.48	5.48	5.16	5.24
2263	NYSE	KFS	Wed, Dec 22, 2010	5.08	5.80	5.04	5.24
2262	NYSE	KFS	Tue, Dec 21, 2010	4.80	4.96	4.80	4.96
2261	NYSE	KFS	Mon, Dec 20, 2010	4.84	4.92	4.72	4.80
2260	NYSE	KFS	Fri, Dec 17, 2010	4.84	4.88	4.72	4.80
2259	NYSE	KFS	Thu, Dec 16, 2010	5.00	5.04	4.80	5.00
2258	NYSE	KFS	Wed, Dec 15, 2010	5.12	5.16	4.92	4.92
2257	NYSE	KFS	Tue, Dec 14, 2010	4.96	5.12	4.96	5.04
2256	NYSE	KFS	Mon, Dec 13, 2010	5.52	5.56	5.08	5.08
2255	NYSE	KFS	Fri, Dec 10, 2010	4.84	5.40	4.80	5.40
2254	NYSE	KFS	Thu, Dec 9, 2010	4.92	4.96	4.80	4.80
2253	NYSE	KFS	Wed, Dec 8, 2010	4.88	4.92	4.72	4.92
2252	NYSE	KFS	Tue, Dec 7, 2010	5.08	5.08	4.92	5.00
2251	NYSE	KFS	Mon, Dec 6, 2010	5.20	5.24	5.04	5.04
2250	NYSE	KFS	Fri, Dec 3, 2010	5.20	5.36	5.16	5.16
2249	NYSE	KFS	Thu, Dec 2, 2010	5.40	5.52	5.24	5.28
2248	NYSE	KFS	Wed, Dec 1, 2010	5.28	5.44	5.24	5.36
2247	NYSE	KFS	Tue, Nov 30, 2010	5.44	5.44	5.08	5.32
2246	NYSE	KFS	Mon, Nov 29, 2010	5.45	5.48	5.20	5.44
2245	NYSE	KFS	Fri, Nov 26, 2010	5.56	5.56	5.48	5.52
2244	NYSE	KFS	Wed, Nov 24, 2010	5.76	5.76	5.56	5.72
2243	NYSE	KFS	Tue, Nov 23, 2010	5.88	5.88	5.52	5.56
2242	NYSE	KFS	Mon, Nov 22, 2010	5.80	5.84	5.60	5.60
2241	NYSE	KFS	Fri, Nov 19, 2010	5.76	5.84	5.76	5.80
2240	NYSE	KFS	Thu, Nov 18, 2010	5.64	5.64	5.56	5.63
2239	NYSE	KFS	Wed, Nov 17, 2010	5.60	5.68	5.56	5.60
2238	NYSE	KFS	Tue, Nov 16, 2010	5.80	5.84	5.64	5.72
2237	NYSE	KFS	Mon, Nov 15, 2010	5.88	5.88	5.80	5.84
2236	NYSE	KFS	Fri, Nov 12, 2010	5.68	5.76	5.56	5.72
2235	NYSE	KFS	Thu, Nov 11, 2010	5.56	5.72	5.52	5.68
2234	NYSE	KFS	Wed, Nov 10, 2010	5.72	5.72	5.52	5.60
2233	NYSE	KFS	Tue, Nov 9, 2010	5.88	6.16	5.68	5.68
2232	NYSE	KFS	Mon, Nov 8, 2010	5.84	5.88	5.72	5.80
2231	NYSE	KFS	Fri, Nov 5, 2010	6.60	6.60	5.80	5.88
2230	NYSE	KFS	Thu, Nov 4, 2010	5.80	5.88	5.68	5.68
2229	NYSE	KFS	Wed, Nov 3, 2010	5.84	6.00	5.72	5.76
2228	NYSE	KFS	Tue, Nov 2, 2010	5.88	6.12	5.88	5.88
2227	NYSE	KFS	Mon, Nov 1, 2010	6.12	6.32	5.88	5.92
2226	NYSE	KFS	Fri, Oct 29, 2010	6.28	6.40	5.92	5.96
2225	NYSE	KFS	Thu, Oct 28, 2010	6.24	6.56	6.13	6.40
2224	NYSE	KFS	Wed, Oct 27, 2010	5.84	6.24	5.80	6.24
2223	NYSE	KFS	Tue, Oct 26, 2010	6.12	6.20	5.92	5.96
2222	NYSE	KFS	Mon, Oct 25, 2010	6.08	6.16	6.08	6.12
2221	NYSE	KFS	Fri, Oct 22, 2010	6.16	6.24	6.16	6.16
2220	NYSE	KFS	Thu, Oct 21, 2010	6.24	6.28	6.16	6.16
2219	NYSE	KFS	Wed, Oct 20, 2010	6.16	6.40	6.16	6.24
2218	NYSE	KFS	Tue, Oct 19, 2010	6.20	6.24	6.12	6.20
2217	NYSE	KFS	Mon, Oct 18, 2010	6.16	6.40	6.16	6.36
2216	NYSE	KFS	Fri, Oct 15, 2010	6.40	6.48	6.32	6.36
2215	NYSE	KFS	Thu, Oct 14, 2010	6.28	6.52	6.28	6.52
2214	NYSE	KFS	Wed, Oct 13, 2010	6.68	6.68	6.40	6.48
2213	NYSE	KFS	Tue, Oct 12, 2010	6.60	6.72	6.36	6.48
2212	NYSE	KFS	Mon, Oct 11, 2010	6.56	6.68	6.56	6.68
2211	NYSE	KFS	Fri, Oct 8, 2010	6.52	6.80	6.52	6.56
2210	NYSE	KFS	Thu, Oct 7, 2010	6.56	6.64	6.48	6.56
2209	NYSE	KFS	Wed, Oct 6, 2010	6.80	6.80	6.52	6.60
2208	NYSE	KFS	Tue, Oct 5, 2010	6.64	6.80	6.52	6.80
2207	NYSE	KFS	Mon, Oct 4, 2010	6.44	6.64	6.40	6.64
2206	NYSE	KFS	Fri, Oct 1, 2010	6.48	6.60	6.36	6.60
2205	NYSE	KFS	Thu, Sep 30, 2010	6.76	6.76	6.40	6.44
2204	NYSE	KFS	Wed, Sep 29, 2010	6.56	6.60	6.44	6.48
2203	NYSE	KFS	Tue, Sep 28, 2010	6.52	6.60	6.48	6.48
2202	NYSE	KFS	Mon, Sep 27, 2010	6.56	6.60	6.44	6.60
2201	NYSE	KFS	Fri, Sep 24, 2010	6.37	6.48	6.32	6.44
2200	NYSE	KFS	Thu, Sep 23, 2010	6.52	6.56	6.20	6.40
2199	NYSE	KFS	Wed, Sep 22, 2010	6.68	6.68	6.48	6.60
2198	NYSE	KFS	Tue, Sep 21, 2010	6.60	6.80	6.60	6.80
2197	NYSE	KFS	Mon, Sep 20, 2010	6.60	6.80	6.60	6.68
2196	NYSE	KFS	Fri, Sep 17, 2010	6.72	6.84	6.60	6.60
2195	NYSE	KFS	Thu, Sep 16, 2010	6.92	6.92	6.68	6.76
2194	NYSE	KFS	Wed, Sep 15, 2010	6.84	6.96	6.76	6.96
2193	NYSE	KFS	Tue, Sep 14, 2010	6.88	6.96	6.84	6.92
2192	NYSE	KFS	Mon, Sep 13, 2010	6.88	6.96	6.84	6.96
2191	NYSE	KFS	Fri, Sep 10, 2010	6.96	7.00	6.88	6.92
2190	NYSE	KFS	Thu, Sep 9, 2010	7.08	7.08	6.88	7.04
2189	NYSE	KFS	Wed, Sep 8, 2010	6.80	7.12	6.80	7.12
2188	NYSE	KFS	Tue, Sep 7, 2010	7.00	7.00	6.80	6.88
2187	NYSE	KFS	Fri, Sep 3, 2010	6.80	7.00	6.80	6.92
2186	NYSE	KFS	Thu, Sep 2, 2010	6.80	6.96	6.61	6.88
2185	NYSE	KFS	Wed, Sep 1, 2010	6.84	6.84	6.64	6.72
2184	NYSE	KFS	Tue, Aug 31, 2010	7.00	7.00	6.56	6.72
2183	NYSE	KFS	Mon, Aug 30, 2010	7.00	7.00	6.80	6.92
2182	NYSE	KFS	Fri, Aug 27, 2010	7.04	7.12	6.92	7.04
2181	NYSE	KFS	Thu, Aug 26, 2010	6.96	7.16	6.92	7.08
2180	NYSE	KFS	Wed, Aug 25, 2010	6.96	7.08	6.88	7.00
2179	NYSE	KFS	Tue, Aug 24, 2010	7.04	7.12	7.00	7.04
2178	NYSE	KFS	Mon, Aug 23, 2010	7.00	7.20	7.00	7.16
2177	NYSE	KFS	Fri, Aug 20, 2010	7.28	7.36	7.08	7.12
2176	NYSE	KFS	Thu, Aug 19, 2010	7.20	7.64	7.08	7.40
2175	NYSE	KFS	Wed, Aug 18, 2010	7.44	7.44	7.08	7.20
2174	NYSE	KFS	Tue, Aug 17, 2010	7.12	7.40	7.12	7.40
2173	NYSE	KFS	Mon, Aug 16, 2010	7.20	7.28	7.04	7.04
2172	NYSE	KFS	Fri, Aug 13, 2010	7.92	7.92	7.20	7.24
2171	NYSE	KFS	Thu, Aug 12, 2010	7.96	8.12	7.71	7.84
2170	NYSE	KFS	Wed, Aug 11, 2010	7.92	8.20	7.76	7.96
2169	NYSE	KFS	Tue, Aug 10, 2010	7.76	8.00	7.76	7.96
2168	NYSE	KFS	Mon, Aug 9, 2010	7.84	8.08	7.76	8.08
2167	NYSE	KFS	Fri, Aug 6, 2010	7.52	7.68	7.52	7.68
2166	NYSE	KFS	Thu, Aug 5, 2010	7.60	7.76	7.56	7.64
2165	NYSE	KFS	Wed, Aug 4, 2010	7.60	7.64	7.60	7.60
2164	NYSE	KFS	Tue, Aug 3, 2010	7.80	7.80	7.60	7.60
2163	NYSE	KFS	Mon, Aug 2, 2010	7.60	7.92	7.54	7.92
2162	NYSE	KFS	Fri, Jul 30, 2010	7.40	7.68	7.32	7.68
2161	NYSE	KFS	Thu, Jul 29, 2010	7.44	7.52	7.40	7.52
2160	NYSE	KFS	Wed, Jul 28, 2010	7.40	7.52	7.40	7.40
2159	NYSE	KFS	Tue, Jul 27, 2010	7.64	7.64	7.40	7.48
2158	NYSE	KFS	Mon, Jul 26, 2010	7.52	7.68	7.52	7.60
2157	NYSE	KFS	Fri, Jul 23, 2010	7.84	7.88	7.60	7.68
2156	NYSE	KFS	Thu, Jul 22, 2010	7.80	7.84	7.64	7.76
2155	NYSE	KFS	Wed, Jul 21, 2010	7.68	7.76	7.52	7.56
2154	NYSE	KFS	Tue, Jul 20, 2010	7.76	7.76	7.56	7.68
2153	NYSE	KFS	Mon, Jul 19, 2010	7.76	7.80	7.64	7.68
2152	NYSE	KFS	Fri, Jul 16, 2010	8.04	8.04	7.60	7.68
2151	NYSE	KFS	Thu, Jul 15, 2010	7.80	8.04	7.60	8.00
2150	NYSE	KFS	Wed, Jul 14, 2010	7.52	7.80	7.52	7.80
2149	NYSE	KFS	Tue, Jul 13, 2010	7.80	7.80	7.56	7.64
2148	NYSE	KFS	Mon, Jul 12, 2010	7.32	7.68	7.32	7.68
2147	NYSE	KFS	Fri, Jul 9, 2010	7.08	7.44	7.00	7.44
2146	NYSE	KFS	Thu, Jul 8, 2010	6.76	7.24	6.72	7.12
2145	NYSE	KFS	Wed, Jul 7, 2010	6.52	6.68	6.48	6.60
2144	NYSE	KFS	Tue, Jul 6, 2010	6.60	6.64	6.56	6.60
2143	NYSE	KFS	Fri, Jul 2, 2010	6.72	6.84	6.60	6.60
2142	NYSE	KFS	Thu, Jul 1, 2010	6.80	6.96	6.80	6.88
2141	NYSE	KFS	Wed, Jun 30, 2010	6.84	7.00	6.80	6.88
2140	NYSE	KFS	Tue, Jun 29, 2010	7.04	7.04	7.00	7.00
2139	NYSE	KFS	Mon, Jun 28, 2010	7.12	7.16	7.12	7.12
2138	NYSE	KFS	Fri, Jun 25, 2010	7.32	7.32	7.08	7.12
2137	NYSE	KFS	Thu, Jun 24, 2010	7.32	7.32	7.12	7.20
2136	NYSE	KFS	Wed, Jun 23, 2010	6.64	7.32	6.64	7.24
2135	NYSE	KFS	Tue, Jun 22, 2010	6.88	7.04	6.68	6.68
2134	NYSE	KFS	Mon, Jun 21, 2010	7.04	7.04	6.72	6.84
2133	NYSE	KFS	Fri, Jun 18, 2010	6.96	7.04	6.88	7.04
2132	NYSE	KFS	Thu, Jun 17, 2010	6.84	6.92	6.76	6.84
2131	NYSE	KFS	Wed, Jun 16, 2010	6.96	7.00	6.72	6.84
2130	NYSE	KFS	Tue, Jun 15, 2010	6.52	6.84	6.52	6.80
2129	NYSE	KFS	Mon, Jun 14, 2010	6.64	6.68	6.60	6.60
2128	NYSE	KFS	Fri, Jun 11, 2010	6.64	6.64	6.56	6.64
2127	NYSE	KFS	Thu, Jun 10, 2010	6.64	6.68	6.56	6.68
2126	NYSE	KFS	Wed, Jun 9, 2010	6.56	6.68	6.56	6.68
2125	NYSE	KFS	Tue, Jun 8, 2010	6.84	6.84	6.40	6.56
2124	NYSE	KFS	Mon, Jun 7, 2010	6.92	6.92	6.52	6.56
2123	NYSE	KFS	Fri, Jun 4, 2010	6.44	6.72	6.40	6.72
2122	NYSE	KFS	Thu, Jun 3, 2010	6.64	6.76	6.44	6.64
2121	NYSE	KFS	Wed, Jun 2, 2010	6.76	6.76	6.36	6.72
2120	NYSE	KFS	Tue, Jun 1, 2010	6.92	6.92	6.36	6.76
2119	NYSE	KFS	Fri, May 28, 2010	6.64	6.80	6.64	6.72
2118	NYSE	KFS	Thu, May 27, 2010	6.36	6.88	6.32	6.64
2117	NYSE	KFS	Wed, May 26, 2010	6.88	7.04	6.20	6.40
2116	NYSE	KFS	Tue, May 25, 2010	6.96	7.05	6.80	6.88
2115	NYSE	KFS	Mon, May 24, 2010	6.92	7.28	6.92	7.16
2114	NYSE	KFS	Fri, May 21, 2010	6.88	7.16	6.88	6.92
2113	NYSE	KFS	Thu, May 20, 2010	7.32	7.36	6.96	7.04
2112	NYSE	KFS	Wed, May 19, 2010	7.60	7.84	7.52	7.56
2111	NYSE	KFS	Tue, May 18, 2010	7.80	8.08	7.80	7.84
2110	NYSE	KFS	Mon, May 17, 2010	8.12	8.20	7.52	7.68
2109	NYSE	KFS	Fri, May 14, 2010	8.12	8.84	8.04	8.12
2108	NYSE	KFS	Thu, May 13, 2010	8.04	8.36	8.00	8.04
2107	NYSE	KFS	Wed, May 12, 2010	8.56	8.56	8.16	8.24
2106	NYSE	KFS	Tue, May 11, 2010	7.84	8.44	7.84	8.32
2105	NYSE	KFS	Mon, May 10, 2010	7.56	8.40	7.56	8.16
2104	NYSE	KFS	Fri, May 7, 2010	7.44	7.72	7.40	7.64
2103	NYSE	KFS	Thu, May 6, 2010	8.12	8.12	6.60	7.40
2102	NYSE	KFS	Wed, May 5, 2010	7.88	8.16	7.76	8.00
2101	NYSE	KFS	Tue, May 4, 2010	8.52	8.52	8.04	8.08
2100	NYSE	KFS	Mon, May 3, 2010	8.60	8.64	8.40	8.56
2099	NYSE	KFS	Fri, Apr 30, 2010	8.96	9.08	8.72	8.84
2098	NYSE	KFS	Thu, Apr 29, 2010	9.04	9.04	8.84	8.92
2097	NYSE	KFS	Wed, Apr 28, 2010	9.20	9.24	8.56	9.12
2096	NYSE	KFS	Tue, Apr 27, 2010	9.40	9.48	9.04	9.08
2095	NYSE	KFS	Mon, Apr 26, 2010	9.64	9.64	9.36	9.56
2094	NYSE	KFS	Fri, Apr 23, 2010	9.72	9.72	9.40	9.48
2093	NYSE	KFS	Thu, Apr 22, 2010	9.84	9.84	9.40	9.68
2092	NYSE	KFS	Wed, Apr 21, 2010	10.08	10.12	9.80	9.80
2091	NYSE	KFS	Tue, Apr 20, 2010	10.12	10.48	9.72	10.00
2090	NYSE	KFS	Mon, Apr 19, 2010	10.64	10.64	9.96	10.04
2089	NYSE	KFS	Fri, Apr 16, 2010	9.68	10.84	9.60	10.36
2088	NYSE	KFS	Thu, Apr 15, 2010	9.60	9.68	9.32	9.68
2087	NYSE	KFS	Wed, Apr 14, 2010	9.76	9.76	9.44	9.48
2086	NYSE	KFS	Tue, Apr 13, 2010	9.60	9.76	9.28	9.60
2085	NYSE	KFS	Mon, Apr 12, 2010	9.80	9.84	9.56	9.60
2084	NYSE	KFS	Fri, Apr 9, 2010	9.76	9.96	9.32	9.80
2083	NYSE	KFS	Thu, Apr 8, 2010	9.44	9.72	9.40	9.60
2082	NYSE	KFS	Wed, Apr 7, 2010	10.12	10.20	9.32	9.84
2081	NYSE	KFS	Tue, Apr 6, 2010	9.44	10.88	9.12	10.20
2080	NYSE	KFS	Mon, Apr 5, 2010	8.40	9.20	8.20	9.20
2079	NYSE	KFS	Thu, Apr 1, 2010	6.20	9.56	6.12	8.20
2078	NYSE	KFS	Wed, Mar 31, 2010	6.52	6.56	6.28	6.40
2077	NYSE	KFS	Tue, Mar 30, 2010	6.64	6.64	6.24	6.36
2076	NYSE	KFS	Mon, Mar 29, 2010	7.00	7.12	6.44	6.60
2075	NYSE	KFS	Fri, Mar 26, 2010	6.96	6.96	6.80	6.92
2074	NYSE	KFS	Thu, Mar 25, 2010	6.76	6.92	6.68	6.92
2073	NYSE	KFS	Wed, Mar 24, 2010	6.80	6.96	6.56	6.60
2072	NYSE	KFS	Tue, Mar 23, 2010	6.56	6.84	6.44	6.84
2071	NYSE	KFS	Mon, Mar 22, 2010	6.20	6.44	6.08	6.44
2070	NYSE	KFS	Fri, Mar 19, 2010	6.84	6.84	6.36	6.40
2069	NYSE	KFS	Thu, Mar 18, 2010	6.88	6.88	6.72	6.76
2068	NYSE	KFS	Wed, Mar 17, 2010	7.00	7.00	6.80	6.80
2067	NYSE	KFS	Tue, Mar 16, 2010	6.72	7.28	6.72	6.92
2066	NYSE	KFS	Mon, Mar 15, 2010	6.88	6.88	6.64	6.80
2065	NYSE	KFS	Fri, Mar 12, 2010	6.92	7.00	6.80	6.84
2064	NYSE	KFS	Thu, Mar 11, 2010	7.28	7.28	6.76	7.04
2063	NYSE	KFS	Wed, Mar 10, 2010	6.64	7.08	6.64	7.08
2062	NYSE	KFS	Tue, Mar 9, 2010	7.00	7.16	6.80	6.84
2061	NYSE	KFS	Mon, Mar 8, 2010	7.16	7.40	6.92	7.16
2060	NYSE	KFS	Fri, Mar 5, 2010	6.68	7.60	6.64	7.16
2059	NYSE	KFS	Thu, Mar 4, 2010	6.80	6.80	6.56	6.56
2058	NYSE	KFS	Wed, Mar 3, 2010	6.56	6.76	6.56	6.64
2057	NYSE	KFS	Tue, Mar 2, 2010	6.60	6.76	6.52	6.60
2056	NYSE	KFS	Mon, Mar 1, 2010	6.40	6.68	6.40	6.60
2055	NYSE	KFS	Fri, Feb 26, 2010	6.48	6.64	6.44	6.52
2054	NYSE	KFS	Thu, Feb 25, 2010	6.36	6.52	6.36	6.48
2053	NYSE	KFS	Wed, Feb 24, 2010	6.40	6.60	6.40	6.56
2052	NYSE	KFS	Tue, Feb 23, 2010	6.60	6.60	6.44	6.48
2051	NYSE	KFS	Mon, Feb 22, 2010	6.64	6.68	6.44	6.60
2050	NYSE	KFS	Fri, Feb 19, 2010	6.80	6.80	6.64	6.68
2049	NYSE	KFS	Thu, Feb 18, 2010	6.48	6.72	6.48	6.68
2048	NYSE	KFS	Wed, Feb 17, 2010	6.48	6.60	6.28	6.60
2047	NYSE	KFS	Tue, Feb 16, 2010	6.20	6.48	6.20	6.40
2046	NYSE	KFS	Fri, Feb 12, 2010	6.32	6.40	6.24	6.32
2045	NYSE	KFS	Thu, Feb 11, 2010	6.20	6.52	6.20	6.52
2044	NYSE	KFS	Wed, Feb 10, 2010	6.36	6.40	6.28	6.36
2043	NYSE	KFS	Tue, Feb 9, 2010	6.56	6.56	6.24	6.36
2042	NYSE	KFS	Mon, Feb 8, 2010	6.60	6.80	6.36	6.36
2041	NYSE	KFS	Fri, Feb 5, 2010	6.24	6.56	6.16	6.56
2040	NYSE	KFS	Thu, Feb 4, 2010	6.36	6.56	6.16	6.32
2039	NYSE	KFS	Wed, Feb 3, 2010	6.32	6.60	6.32	6.36
2038	NYSE	KFS	Tue, Feb 2, 2010	6.20	6.44	6.04	6.44
2037	NYSE	KFS	Mon, Feb 1, 2010	6.44	6.44	6.16	6.32
2036	NYSE	KFS	Fri, Jan 29, 2010	6.36	6.56	6.20	6.40
2035	NYSE	KFS	Thu, Jan 28, 2010	6.80	6.80	6.28	6.36
2034	NYSE	KFS	Wed, Jan 27, 2010	6.40	6.56	6.16	6.52
2033	NYSE	KFS	Tue, Jan 26, 2010	7.04	7.04	6.40	6.44
2032	NYSE	KFS	Mon, Jan 25, 2010	6.56	7.84	6.52	6.92
2031	NYSE	KFS	Fri, Jan 22, 2010	6.40	6.48	5.76	5.88
2030	NYSE	KFS	Thu, Jan 21, 2010	5.44	6.40	5.36	6.40
2029	NYSE	KFS	Wed, Jan 20, 2010	5.40	5.40	5.24	5.28
2028	NYSE	KFS	Tue, Jan 19, 2010	5.36	5.40	5.32	5.36
2027	NYSE	KFS	Fri, Jan 15, 2010	5.56	5.56	5.20	5.48
2026	NYSE	KFS	Thu, Jan 14, 2010	5.72	5.76	5.52	5.64
2025	NYSE	KFS	Wed, Jan 13, 2010	6.04	6.04	5.56	5.68
2024	NYSE	KFS	Tue, Jan 12, 2010	6.00	6.00	5.76	5.92
2023	NYSE	KFS	Mon, Jan 11, 2010	6.24	6.32	6.00	6.12
2022	NYSE	KFS	Fri, Jan 8, 2010	6.24	6.28	6.00	6.28
2021	NYSE	KFS	Thu, Jan 7, 2010	6.48	6.48	6.08	6.16
2020	NYSE	KFS	Wed, Jan 6, 2010	6.20	6.64	5.92	6.44
2019	NYSE	KFS	Tue, Jan 5, 2010	6.92	6.92	6.16	6.36
2018	NYSE	KFS	Mon, Jan 4, 2010	7.00	7.36	6.80	6.80
2017	NYSE	KFS	Thu, Dec 31, 2009	7.16	7.16	6.88	7.00
2016	NYSE	KFS	Wed, Dec 30, 2009	7.28	7.28	6.84	7.04
2015	NYSE	KFS	Tue, Dec 29, 2009	7.20	7.84	6.80	7.24
2014	NYSE	KFS	Mon, Dec 28, 2009	8.00	8.00	6.84	7.08
2013	NYSE	KFS	Thu, Dec 24, 2009	7.72	8.80	7.40	8.04
2012	NYSE	KFS	Wed, Dec 23, 2009	6.16	7.56	6.04	7.16
2011	NYSE	KFS	Tue, Dec 22, 2009	5.28	6.12	5.04	6.04
2010	NYSE	KFS	Mon, Dec 21, 2009	4.92	5.36	4.88	5.24
2009	NYSE	KFS	Fri, Dec 18, 2009	4.40	4.88	4.32	4.80
2008	NYSE	KFS	Thu, Dec 17, 2009	4.40	4.56	4.24	4.40
2007	NYSE	KFS	Wed, Dec 16, 2009	4.72	4.84	4.44	4.48
2006	NYSE	KFS	Tue, Dec 15, 2009	4.88	5.08	4.64	4.64
2005	NYSE	KFS	Mon, Dec 14, 2009	4.84	4.88	4.48	4.76
2004	NYSE	KFS	Fri, Dec 11, 2009	4.52	5.20	4.20	4.84
2003	NYSE	KFS	Thu, Dec 10, 2009	4.68	4.68	4.32	4.36
2002	NYSE	KFS	Wed, Dec 9, 2009	4.80	4.88	4.52	4.60
2001	NYSE	KFS	Tue, Dec 8, 2009	5.04	5.04	4.76	4.88
2000	NYSE	KFS	Mon, Dec 7, 2009	5.76	5.76	4.84	5.04
1999	NYSE	KFS	Fri, Dec 4, 2009	5.76	6.08	5.24	5.44
1998	NYSE	KFS	Thu, Dec 3, 2009	5.60	6.04	5.40	5.76
1997	NYSE	KFS	Wed, Dec 2, 2009	5.08	5.40	5.08	5.32
1996	NYSE	KFS	Tue, Dec 1, 2009	5.12	5.40	4.96	4.96
1995	NYSE	KFS	Mon, Nov 30, 2009	5.60	5.68	4.44	5.24
1994	NYSE	KFS	Fri, Nov 27, 2009	6.00	6.00	5.60	5.64
1993	NYSE	KFS	Wed, Nov 25, 2009	6.08	6.40	5.92	6.20
1992	NYSE	KFS	Tue, Nov 24, 2009	6.12	6.32	5.60	6.16
1991	NYSE	KFS	Mon, Nov 23, 2009	6.76	6.92	5.88	6.40
1990	NYSE	KFS	Fri, Nov 20, 2009	6.88	7.08	6.68	6.72
1989	NYSE	KFS	Thu, Nov 19, 2009	7.08	7.56	6.76	6.80
1988	NYSE	KFS	Wed, Nov 18, 2009	6.52	7.72	6.52	7.00
1987	NYSE	KFS	Tue, Nov 17, 2009	10.44	10.48	6.20	6.48
1986	NYSE	KFS	Mon, Nov 16, 2009	11.36	11.52	11.04	11.08
1985	NYSE	KFS	Fri, Nov 13, 2009	11.28	11.44	11.00	11.08
1984	NYSE	KFS	Thu, Nov 12, 2009	12.20	12.36	11.36	11.44
1983	NYSE	KFS	Wed, Nov 11, 2009	12.96	13.04	12.00	12.32
1982	NYSE	KFS	Tue, Nov 10, 2009	14.12	14.12	12.92	13.00
1981	NYSE	KFS	Mon, Nov 9, 2009	15.16	15.16	13.84	13.96
1980	NYSE	KFS	Fri, Nov 6, 2009	14.52	15.40	14.20	15.04
1979	NYSE	KFS	Thu, Nov 5, 2009	15.36	15.76	15.24	15.52
1978	NYSE	KFS	Wed, Nov 4, 2009	15.24	15.44	15.12	15.28
1977	NYSE	KFS	Tue, Nov 3, 2009	14.28	15.04	13.84	14.96
1976	NYSE	KFS	Mon, Nov 2, 2009	15.44	15.44	14.40	14.48
1975	NYSE	KFS	Fri, Oct 30, 2009	16.00	16.00	15.00	15.24
1974	NYSE	KFS	Thu, Oct 29, 2009	15.84	16.04	15.60	16.04
1973	NYSE	KFS	Wed, Oct 28, 2009	16.16	16.20	15.20	16.00
1972	NYSE	KFS	Tue, Oct 27, 2009	16.56	16.68	16.08	16.44
1971	NYSE	KFS	Mon, Oct 26, 2009	17.80	17.84	16.76	16.76
1970	NYSE	KFS	Fri, Oct 23, 2009	18.24	18.28	17.68	17.72
1969	NYSE	KFS	Thu, Oct 22, 2009	18.40	18.40	18.00	18.32
1968	NYSE	KFS	Wed, Oct 21, 2009	18.60	18.84	18.12	18.56
1967	NYSE	KFS	Tue, Oct 20, 2009	17.80	18.84	17.68	18.52
1966	NYSE	KFS	Mon, Oct 19, 2009	16.76	17.92	16.65	17.60
1965	NYSE	KFS	Fri, Oct 16, 2009	16.88	16.96	16.56	16.76
1964	NYSE	KFS	Thu, Oct 15, 2009	16.08	17.12	15.96	16.72
1963	NYSE	KFS	Wed, Oct 14, 2009	16.32	16.56	16.04	16.20
1962	NYSE	KFS	Tue, Oct 13, 2009	16.88	16.88	15.76	16.20
1961	NYSE	KFS	Mon, Oct 12, 2009	16.52	16.76	16.52	16.68
1960	NYSE	KFS	Fri, Oct 9, 2009	16.44	16.64	16.40	16.56
1959	NYSE	KFS	Thu, Oct 8, 2009	16.64	16.84	16.08	16.48
1958	NYSE	KFS	Wed, Oct 7, 2009	17.20	17.48	16.60	16.64
1957	NYSE	KFS	Tue, Oct 6, 2009	17.32	17.68	17.24	17.24
1956	NYSE	KFS	Mon, Oct 5, 2009	17.28	17.28	16.96	17.12
1955	NYSE	KFS	Fri, Oct 2, 2009	16.64	17.36	16.60	17.24
1954	NYSE	KFS	Thu, Oct 1, 2009	17.16	17.40	16.56	16.96
1953	NYSE	KFS	Wed, Sep 30, 2009	17.00	17.16	16.96	17.04
1952	NYSE	KFS	Tue, Sep 29, 2009	17.60	17.60	16.60	16.84
1951	NYSE	KFS	Mon, Sep 28, 2009	17.24	17.52	17.24	17.40
1950	NYSE	KFS	Fri, Sep 25, 2009	16.44	17.12	16.36	17.04
1949	NYSE	KFS	Thu, Sep 24, 2009	17.12	17.16	16.52	16.60
1948	NYSE	KFS	Wed, Sep 23, 2009	18.28	18.28	17.00	17.12
1947	NYSE	KFS	Tue, Sep 22, 2009	18.44	18.44	18.08	18.08
1946	NYSE	KFS	Mon, Sep 21, 2009	18.12	18.60	18.04	18.54
1945	NYSE	KFS	Fri, Sep 18, 2009	18.68	18.76	18.17	18.40
1944	NYSE	KFS	Thu, Sep 17, 2009	18.32	19.12	18.32	18.80
1943	NYSE	KFS	Wed, Sep 16, 2009	17.00	18.40	17.00	18.36
1942	NYSE	KFS	Tue, Sep 15, 2009	16.16	16.80	16.16	16.80
1941	NYSE	KFS	Mon, Sep 14, 2009	16.28	16.52	15.84	15.88
1940	NYSE	KFS	Fri, Sep 11, 2009	16.96	17.28	16.16	16.40
1939	NYSE	KFS	Thu, Sep 10, 2009	15.48	16.60	15.32	16.20
1938	NYSE	KFS	Wed, Sep 9, 2009	14.08	15.96	14.08	14.88
1937	NYSE	KFS	Tue, Sep 8, 2009	14.44	14.44	14.04	14.24
1936	NYSE	KFS	Fri, Sep 4, 2009	14.00	14.44	13.72	14.32
1935	NYSE	KFS	Thu, Sep 3, 2009	14.00	14.00	13.56	13.92
1934	NYSE	KFS	Wed, Sep 2, 2009	13.68	14.12	13.60	13.96
1933	NYSE	KFS	Tue, Sep 1, 2009	13.68	13.76	13.44	13.68
1932	NYSE	KFS	Mon, Aug 31, 2009	13.96	13.96	13.56	13.56
1931	NYSE	KFS	Fri, Aug 28, 2009	13.72	14.04	13.72	13.96
1930	NYSE	KFS	Thu, Aug 27, 2009	13.64	13.80	13.56	13.80
1929	NYSE	KFS	Wed, Aug 26, 2009	13.80	13.84	13.60	13.62
1928	NYSE	KFS	Tue, Aug 25, 2009	13.84	14.00	13.80	13.84
1927	NYSE	KFS	Mon, Aug 24, 2009	13.64	13.92	13.56	13.76
1926	NYSE	KFS	Fri, Aug 21, 2009	13.20	13.84	13.12	13.56
1925	NYSE	KFS	Thu, Aug 20, 2009	12.20	13.12	12.20	13.12
1924	NYSE	KFS	Wed, Aug 19, 2009	12.24	12.52	12.24	12.32
1923	NYSE	KFS	Tue, Aug 18, 2009	12.08	12.28	12.04	12.20
1922	NYSE	KFS	Mon, Aug 17, 2009	12.04	12.04	11.72	11.88
1921	NYSE	KFS	Fri, Aug 14, 2009	12.08	12.28	11.96	12.12
1920	NYSE	KFS	Thu, Aug 13, 2009	11.72	12.08	11.64	12.04
1919	NYSE	KFS	Wed, Aug 12, 2009	11.64	12.08	11.64	11.76
1918	NYSE	KFS	Tue, Aug 11, 2009	12.32	12.32	11.44	11.68
1917	NYSE	KFS	Mon, Aug 10, 2009	12.68	13.44	12.20	12.32
1916	NYSE	KFS	Fri, Aug 7, 2009	12.28	13.72	12.00	12.68
1915	NYSE	KFS	Thu, Aug 6, 2009	15.52	16.12	13.80	14.20
1914	NYSE	KFS	Wed, Aug 5, 2009	13.36	14.32	13.36	14.32
1913	NYSE	KFS	Tue, Aug 4, 2009	13.12	13.28	12.52	13.12
1912	NYSE	KFS	Mon, Aug 3, 2009	12.92	13.12	12.52	13.12
1911	NYSE	KFS	Fri, Jul 31, 2009	12.40	13.08	12.40	12.92
1910	NYSE	KFS	Thu, Jul 30, 2009	12.52	12.80	12.40	12.40
1909	NYSE	KFS	Wed, Jul 29, 2009	12.20	12.40	12.12	12.36
1908	NYSE	KFS	Tue, Jul 28, 2009	12.56	12.56	12.24	12.40
1907	NYSE	KFS	Mon, Jul 27, 2009	12.80	13.08	12.76	12.88
1906	NYSE	KFS	Fri, Jul 24, 2009	12.96	13.07	12.68	12.88
1905	NYSE	KFS	Thu, Jul 23, 2009	13.40	13.72	12.92	13.08
1904	NYSE	KFS	Wed, Jul 22, 2009	13.40	13.60	13.16	13.44
1903	NYSE	KFS	Tue, Jul 21, 2009	12.84	13.64	12.00	13.64
1902	NYSE	KFS	Mon, Jul 20, 2009	12.32	13.12	12.32	12.64
1901	NYSE	KFS	Fri, Jul 17, 2009	12.52	12.76	12.20	12.32
1900	NYSE	KFS	Thu, Jul 16, 2009	10.92	12.48	10.64	12.36
1899	NYSE	KFS	Wed, Jul 15, 2009	10.28	11.20	10.28	10.80
1898	NYSE	KFS	Tue, Jul 14, 2009	9.64	10.60	9.56	10.28
1897	NYSE	KFS	Mon, Jul 13, 2009	9.00	9.56	9.00	9.40
1896	NYSE	KFS	Fri, Jul 10, 2009	9.28	9.44	9.28	9.36
1895	NYSE	KFS	Thu, Jul 9, 2009	9.68	9.68	9.16	9.20
1894	NYSE	KFS	Wed, Jul 8, 2009	10.20	10.20	9.60	9.68
1893	NYSE	KFS	Tue, Jul 7, 2009	10.72	10.72	10.20	10.20
1892	NYSE	KFS	Mon, Jul 6, 2009	10.60	10.84	10.59	10.68
1891	NYSE	KFS	Thu, Jul 2, 2009	11.48	11.48	11.20	11.20
1890	NYSE	KFS	Wed, Jul 1, 2009	11.48	11.88	11.48	11.48
1889	NYSE	KFS	Tue, Jun 30, 2009	11.48	11.72	11.40	11.48
1888	NYSE	KFS	Mon, Jun 29, 2009	11.76	12.00	11.52	11.64
1887	NYSE	KFS	Fri, Jun 26, 2009	11.76	12.16	11.68	11.76
1886	NYSE	KFS	Thu, Jun 25, 2009	12.16	12.16	11.64	11.68
1885	NYSE	KFS	Wed, Jun 24, 2009	12.00	12.48	11.96	12.00
1884	NYSE	KFS	Tue, Jun 23, 2009	12.20	12.24	11.72	11.92
1883	NYSE	KFS	Mon, Jun 22, 2009	13.20	13.28	12.20	12.28
1882	NYSE	KFS	Fri, Jun 19, 2009	13.20	13.28	13.00	13.23
1881	NYSE	KFS	Thu, Jun 18, 2009	13.28	13.68	12.88	13.20
1880	NYSE	KFS	Wed, Jun 17, 2009	13.00	13.00	12.12	12.84
1879	NYSE	KFS	Tue, Jun 16, 2009	12.24	13.20	12.20	13.04
1878	NYSE	KFS	Mon, Jun 15, 2009	13.00	13.00	11.88	12.28
1877	NYSE	KFS	Fri, Jun 12, 2009	13.84	13.84	12.84	13.00
1876	NYSE	KFS	Thu, Jun 11, 2009	14.20	14.68	13.80	13.84
1875	NYSE	KFS	Wed, Jun 10, 2009	14.08	14.16	13.52	14.10
1874	NYSE	KFS	Tue, Jun 9, 2009	14.52	14.52	13.40	13.68
1873	NYSE	KFS	Mon, Jun 8, 2009	13.96	14.84	13.60	14.32
1872	NYSE	KFS	Fri, Jun 5, 2009	12.68	14.12	12.68	14.00
1871	NYSE	KFS	Thu, Jun 4, 2009	12.80	12.96	12.44	12.80
1870	NYSE	KFS	Wed, Jun 3, 2009	12.80	12.96	12.44	12.56
1869	NYSE	KFS	Tue, Jun 2, 2009	12.84	12.84	12.44	12.80
1868	NYSE	KFS	Mon, Jun 1, 2009	12.00	13.96	12.00	12.48
1867	NYSE	KFS	Fri, May 29, 2009	10.72	11.72	10.72	11.24
1866	NYSE	KFS	Thu, May 28, 2009	10.28	10.76	10.28	10.64
1865	NYSE	KFS	Wed, May 27, 2009	10.28	10.28	10.04	10.04
1864	NYSE	KFS	Tue, May 26, 2009	10.32	10.48	10.32	10.36
1863	NYSE	KFS	Fri, May 22, 2009	9.84	10.40	9.84	10.32
1862	NYSE	KFS	Thu, May 21, 2009	9.84	9.96	9.68	9.68
1861	NYSE	KFS	Wed, May 20, 2009	9.88	10.20	9.84	9.96
1860	NYSE	KFS	Tue, May 19, 2009	9.60	9.76	9.56	9.68
1859	NYSE	KFS	Mon, May 18, 2009	9.20	9.72	9.20	9.72
1858	NYSE	KFS	Fri, May 15, 2009	9.12	9.24	8.80	9.00
1857	NYSE	KFS	Thu, May 14, 2009	8.60	9.40	8.52	9.16
1856	NYSE	KFS	Wed, May 13, 2009	9.08	9.28	8.60	8.60
1855	NYSE	KFS	Tue, May 12, 2009	8.96	9.24	8.64	8.88
1854	NYSE	KFS	Mon, May 11, 2009	9.80	10.00	8.28	8.92
1853	NYSE	KFS	Fri, May 8, 2009	9.76	10.64	9.60	9.92
1852	NYSE	KFS	Thu, May 7, 2009	9.64	10.84	9.64	10.68
1851	NYSE	KFS	Wed, May 6, 2009	9.56	9.72	9.40	9.52
1850	NYSE	KFS	Tue, May 5, 2009	9.38	9.48	9.32	9.36
1849	NYSE	KFS	Mon, May 4, 2009	9.36	9.48	9.28	9.32
1848	NYSE	KFS	Fri, May 1, 2009	9.12	9.28	9.12	9.28
1847	NYSE	KFS	Thu, Apr 30, 2009	9.16	9.44	9.04	9.20
1846	NYSE	KFS	Wed, Apr 29, 2009	8.24	9.12	8.16	9.08
1845	NYSE	KFS	Tue, Apr 28, 2009	7.92	8.08	7.88	8.04
1844	NYSE	KFS	Mon, Apr 27, 2009	8.16	8.16	7.96	8.04
1843	NYSE	KFS	Fri, Apr 24, 2009	7.84	8.44	7.84	8.20
1842	NYSE	KFS	Thu, Apr 23, 2009	7.84	8.12	7.76	7.76
1841	NYSE	KFS	Wed, Apr 22, 2009	8.00	8.04	7.64	7.76
1840	NYSE	KFS	Tue, Apr 21, 2009	7.52	8.32	7.52	8.08
1839	NYSE	KFS	Mon, Apr 20, 2009	8.16	8.28	7.60	7.60
1838	NYSE	KFS	Fri, Apr 17, 2009	8.04	8.44	8.00	8.24
1837	NYSE	KFS	Thu, Apr 16, 2009	8.08	8.20	7.88	8.04
1836	NYSE	KFS	Wed, Apr 15, 2009	7.96	8.04	7.96	8.04
1835	NYSE	KFS	Tue, Apr 14, 2009	8.36	8.36	8.04	8.04
1834	NYSE	KFS	Mon, Apr 13, 2009	8.00	8.64	8.00	8.56
1833	NYSE	KFS	Thu, Apr 9, 2009	7.76	8.08	7.76	8.08
1832	NYSE	KFS	Wed, Apr 8, 2009	7.96	7.96	7.52	7.52
1831	NYSE	KFS	Tue, Apr 7, 2009	8.24	8.28	7.80	7.88
1830	NYSE	KFS	Mon, Apr 6, 2009	8.04	8.36	8.04	8.32
1829	NYSE	KFS	Fri, Apr 3, 2009	8.56	8.72	8.32	8.48
1828	NYSE	KFS	Thu, Apr 2, 2009	8.80	9.24	8.40	8.64
1827	NYSE	KFS	Wed, Apr 1, 2009	7.32	9.16	7.32	8.24
1826	NYSE	KFS	Tue, Mar 31, 2009	7.36	7.60	7.12	7.12
1825	NYSE	KFS	Mon, Mar 30, 2009	7.76	7.80	7.24	7.36
1824	NYSE	KFS	Fri, Mar 27, 2009	8.20	8.28	7.96	8.12
1823	NYSE	KFS	Thu, Mar 26, 2009	8.44	8.72	8.20	8.20
1822	NYSE	KFS	Wed, Mar 25, 2009	8.38	8.64	7.76	8.36
1821	NYSE	KFS	Tue, Mar 24, 2009	8.24	8.84	7.32	8.20
1820	NYSE	KFS	Mon, Mar 23, 2009	7.36	7.48	6.92	7.36
1819	NYSE	KFS	Fri, Mar 20, 2009	7.44	7.68	6.72	6.92
1818	NYSE	KFS	Thu, Mar 19, 2009	8.44	8.64	7.28	7.28
1817	NYSE	KFS	Wed, Mar 18, 2009	8.72	8.76	7.32	8.28
1816	NYSE	KFS	Tue, Mar 17, 2009	8.80	9.12	8.16	8.52
1815	NYSE	KFS	Mon, Mar 16, 2009	8.60	10.04	8.60	8.76
1814	NYSE	KFS	Fri, Mar 13, 2009	7.16	9.12	7.08	8.84
1813	NYSE	KFS	Thu, Mar 12, 2009	5.88	6.52	5.84	6.52
1812	NYSE	KFS	Wed, Mar 11, 2009	6.28	6.72	5.80	5.92
1811	NYSE	KFS	Tue, Mar 10, 2009	5.60	5.80	5.40	5.64
1810	NYSE	KFS	Mon, Mar 9, 2009	5.88	6.04	5.52	5.52
1809	NYSE	KFS	Fri, Mar 6, 2009	5.88	6.08	5.44	5.96
1808	NYSE	KFS	Thu, Mar 5, 2009	5.96	6.04	5.52	5.76
1807	NYSE	KFS	Wed, Mar 4, 2009	6.36	7.16	5.72	6.20
1806	NYSE	KFS	Tue, Mar 3, 2009	6.60	6.60	5.40	6.08
1805	NYSE	KFS	Mon, Mar 2, 2009	7.04	7.04	5.12	5.12
1804	NYSE	KFS	Fri, Feb 27, 2009	7.88	7.96	6.56	7.00
1803	NYSE	KFS	Thu, Feb 26, 2009	8.72	8.80	7.92	8.00
1802	NYSE	KFS	Wed, Feb 25, 2009	9.00	9.00	8.56	8.56
1801	NYSE	KFS	Tue, Feb 24, 2009	8.96	9.08	8.56	8.80
1800	NYSE	KFS	Mon, Feb 23, 2009	9.32	9.84	8.72	8.76
1799	NYSE	KFS	Fri, Feb 20, 2009	9.84	10.28	8.52	9.24
1798	NYSE	KFS	Thu, Feb 19, 2009	10.80	10.80	9.56	10.16
1797	NYSE	KFS	Wed, Feb 18, 2009	9.40	9.76	8.44	9.40
1796	NYSE	KFS	Tue, Feb 17, 2009	10.56	10.56	9.00	9.36
1795	NYSE	KFS	Fri, Feb 13, 2009	10.48	11.28	10.32	10.56
1794	NYSE	KFS	Thu, Feb 12, 2009	12.40	12.40	9.96	10.48
1793	NYSE	KFS	Wed, Feb 11, 2009	13.44	14.48	11.92	12.92
1792	NYSE	KFS	Tue, Feb 10, 2009	16.08	16.08	13.56	13.80
1791	NYSE	KFS	Mon, Feb 9, 2009	17.76	18.48	15.48	15.92
1790	NYSE	KFS	Fri, Feb 6, 2009	20.44	20.44	19.40	20.36
1789	NYSE	KFS	Thu, Feb 5, 2009	20.68	21.00	20.16	20.44
1788	NYSE	KFS	Wed, Feb 4, 2009	22.08	23.08	20.72	20.72
1787	NYSE	KFS	Tue, Feb 3, 2009	19.80	21.40	19.72	21.40
1786	NYSE	KFS	Mon, Feb 2, 2009	19.40	19.96	19.28	19.56
1785	NYSE	KFS	Fri, Jan 30, 2009	20.00	20.76	19.48	19.60
1784	NYSE	KFS	Thu, Jan 29, 2009	20.72	21.12	20.20	20.20
1783	NYSE	KFS	Wed, Jan 28, 2009	20.44	21.04	20.28	20.92
1782	NYSE	KFS	Tue, Jan 27, 2009	19.48	20.44	19.32	20.44
1781	NYSE	KFS	Mon, Jan 26, 2009	18.88	19.24	18.32	18.92
1780	NYSE	KFS	Fri, Jan 23, 2009	19.92	19.92	18.56	19.12
1779	NYSE	KFS	Thu, Jan 22, 2009	19.72	20.56	19.08	20.12
1778	NYSE	KFS	Wed, Jan 21, 2009	20.64	21.12	20.16	21.12
1777	NYSE	KFS	Tue, Jan 20, 2009	21.04	21.32	20.68	20.92
1776	NYSE	KFS	Fri, Jan 16, 2009	21.36	21.68	21.16	21.36
1775	NYSE	KFS	Thu, Jan 15, 2009	19.84	21.48	19.04	21.44
1774	NYSE	KFS	Wed, Jan 14, 2009	21.16	21.16	19.76	20.08
1773	NYSE	KFS	Tue, Jan 13, 2009	20.40	21.88	20.24	21.56
1772	NYSE	KFS	Mon, Jan 12, 2009	22.00	22.00	20.52	20.52
1771	NYSE	KFS	Fri, Jan 9, 2009	22.60	22.60	21.72	22.08
1770	NYSE	KFS	Thu, Jan 8, 2009	22.36	23.00	21.32	23.00
1769	NYSE	KFS	Wed, Jan 7, 2009	23.76	23.76	22.24	22.72
1768	NYSE	KFS	Tue, Jan 6, 2009	22.12	25.00	21.52	24.24
1767	NYSE	KFS	Mon, Jan 5, 2009	22.76	22.84	21.12	21.12
1766	NYSE	KFS	Fri, Jan 2, 2009	21.60	23.44	21.52	23.00
1765	NYSE	KFS	Wed, Dec 31, 2008	20.80	22.32	19.68	21.80
1764	NYSE	KFS	Tue, Dec 30, 2008	18.40	20.80	18.36	20.80
1763	NYSE	KFS	Mon, Dec 29, 2008	17.12	18.44	17.04	17.96
1762	NYSE	KFS	Fri, Dec 26, 2008	17.00	17.92	17.00	17.52
1761	NYSE	KFS	Wed, Dec 24, 2008	16.56	16.88	16.52	16.56
1760	NYSE	KFS	Tue, Dec 23, 2008	17.08	17.68	16.24	16.68
1759	NYSE	KFS	Mon, Dec 22, 2008	17.32	17.80	16.60	17.80
1758	NYSE	KFS	Fri, Dec 19, 2008	17.56	18.08	16.68	17.68
1757	NYSE	KFS	Thu, Dec 18, 2008	18.40	18.40	16.72	18.08
1756	NYSE	KFS	Wed, Dec 17, 2008	17.56	21.56	17.56	19.04
1755	NYSE	KFS	Tue, Dec 16, 2008	17.20	18.24	16.72	18.20
1754	NYSE	KFS	Mon, Dec 15, 2008	16.80	18.04	16.24	17.40
1753	NYSE	KFS	Fri, Dec 12, 2008	16.20	16.84	15.80	16.04
1752	NYSE	KFS	Thu, Dec 11, 2008	18.68	18.68	15.88	16.96
1751	NYSE	KFS	Wed, Dec 10, 2008	19.36	19.52	17.72	18.04
1750	NYSE	KFS	Tue, Dec 9, 2008	20.16	20.32	19.24	19.36
1749	NYSE	KFS	Mon, Dec 8, 2008	20.32	20.64	19.48	20.20
1748	NYSE	KFS	Fri, Dec 5, 2008	18.56	20.32	18.56	20.12
1747	NYSE	KFS	Thu, Dec 4, 2008	20.12	20.36	19.40	19.60
1746	NYSE	KFS	Wed, Dec 3, 2008	20.00	20.32	18.36	19.92
1745	NYSE	KFS	Tue, Dec 2, 2008	18.84	19.96	18.48	18.96
1744	NYSE	KFS	Mon, Dec 1, 2008	18.84	20.60	18.52	19.00
1743	NYSE	KFS	Fri, Nov 28, 2008	19.52	19.52	18.40	18.92
1742	NYSE	KFS	Wed, Nov 26, 2008	20.52	21.00	18.00	19.60
1741	NYSE	KFS	Tue, Nov 25, 2008	16.04	22.20	15.24	22.12
1740	NYSE	KFS	Mon, Nov 24, 2008	17.84	18.16	16.32	16.32
1739	NYSE	KFS	Fri, Nov 21, 2008	16.12	17.40	14.80	17.00
1738	NYSE	KFS	Thu, Nov 20, 2008	15.88	17.60	15.16	15.72
1737	NYSE	KFS	Wed, Nov 19, 2008	17.68	17.68	16.00	16.44
1736	NYSE	KFS	Tue, Nov 18, 2008	19.20	19.20	17.64	17.68
1735	NYSE	KFS	Mon, Nov 17, 2008	20.00	20.00	19.04	19.04
1734	NYSE	KFS	Fri, Nov 14, 2008	20.48	20.52	19.80	19.80
1733	NYSE	KFS	Thu, Nov 13, 2008	21.00	21.08	19.48	21.00
1732	NYSE	KFS	Wed, Nov 12, 2008	22.00	22.20	20.96	21.24
1731	NYSE	KFS	Tue, Nov 11, 2008	21.32	23.04	20.52	22.20
1730	NYSE	KFS	Mon, Nov 10, 2008	23.48	23.48	21.24	22.20
1729	NYSE	KFS	Fri, Nov 7, 2008	22.80	23.60	22.04	23.60
1728	NYSE	KFS	Thu, Nov 6, 2008	24.04	24.04	22.52	23.00
1727	NYSE	KFS	Wed, Nov 5, 2008	33.56	33.56	24.88	25.08
1726	NYSE	KFS	Tue, Nov 4, 2008	27.92	31.64	27.12	30.64
1725	NYSE	KFS	Mon, Nov 3, 2008	22.48	27.24	22.48	26.56
1724	NYSE	KFS	Fri, Oct 31, 2008	20.96	23.12	20.60	22.40
1723	NYSE	KFS	Thu, Oct 30, 2008	20.48	21.88	20.48	21.12
1722	NYSE	KFS	Wed, Oct 29, 2008	18.48	20.12	18.08	19.80
1721	NYSE	KFS	Tue, Oct 28, 2008	19.20	19.20	17.76	18.64
1720	NYSE	KFS	Mon, Oct 27, 2008	20.08	20.08	18.64	18.76
1719	NYSE	KFS	Fri, Oct 24, 2008	17.84	20.60	17.68	20.00
1718	NYSE	KFS	Thu, Oct 23, 2008	21.80	21.96	20.00	20.20
1717	NYSE	KFS	Wed, Oct 22, 2008	23.60	25.04	21.40	22.08
1716	NYSE	KFS	Tue, Oct 21, 2008	24.00	25.52	23.88	24.32
1715	NYSE	KFS	Mon, Oct 20, 2008	23.84	24.52	23.80	24.52
1714	NYSE	KFS	Fri, Oct 17, 2008	22.72	24.68	22.56	23.28
1713	NYSE	KFS	Thu, Oct 16, 2008	23.52	24.44	21.88	22.92
1712	NYSE	KFS	Wed, Oct 15, 2008	24.48	25.84	23.36	23.36
1711	NYSE	KFS	Tue, Oct 14, 2008	24.76	33.96	23.20	25.84
1710	NYSE	KFS	Mon, Oct 13, 2008	21.80	23.00	21.60	22.64
1709	NYSE	KFS	Fri, Oct 10, 2008	18.04	22.04	18.04	21.40
1708	NYSE	KFS	Thu, Oct 9, 2008	21.96	22.96	18.72	19.24
1707	NYSE	KFS	Wed, Oct 8, 2008	19.00	20.76	18.12	19.60
1706	NYSE	KFS	Tue, Oct 7, 2008	23.60	23.68	18.04	20.00
1705	NYSE	KFS	Mon, Oct 6, 2008	25.72	26.08	21.32	22.60
1704	NYSE	KFS	Fri, Oct 3, 2008	28.28	28.28	26.20	26.40
1703	NYSE	KFS	Thu, Oct 2, 2008	28.88	28.88	27.60	28.26
1702	NYSE	KFS	Wed, Oct 1, 2008	27.92	29.56	27.64	29.32
1701	NYSE	KFS	Tue, Sep 30, 2008	28.36	28.80	27.44	27.92
1700	NYSE	KFS	Mon, Sep 29, 2008	29.64	29.86	27.83	27.83
1699	NYSE	KFS	Fri, Sep 26, 2008	29.04	30.72	29.04	29.08
1698	NYSE	KFS	Thu, Sep 25, 2008	32.44	32.44	31.08	31.48
1697	NYSE	KFS	Wed, Sep 24, 2008	34.40	34.40	32.60	32.60
1696	NYSE	KFS	Tue, Sep 23, 2008	31.96	32.60	31.68	31.96
1695	NYSE	KFS	Mon, Sep 22, 2008	31.20	36.52	31.20	32.68
1694	NYSE	KFS	Fri, Sep 19, 2008	28.48	32.00	28.48	31.32
1693	NYSE	KFS	Thu, Sep 18, 2008	27.62	28.08	25.76	27.60
1692	NYSE	KFS	Wed, Sep 17, 2008	28.80	28.80	26.00	27.04
1691	NYSE	KFS	Tue, Sep 16, 2008	30.84	30.84	28.60	28.96
1690	NYSE	KFS	Mon, Sep 15, 2008	31.24	31.64	29.92	31.08
1689	NYSE	KFS	Fri, Sep 12, 2008	31.92	32.88	31.92	32.24
1688	NYSE	KFS	Thu, Sep 11, 2008	31.84	32.20	31.12	31.96
1687	NYSE	KFS	Wed, Sep 10, 2008	32.80	33.00	31.97	32.20
1686	NYSE	KFS	Tue, Sep 9, 2008	33.88	34.40	33.00	33.32
1685	NYSE	KFS	Mon, Sep 8, 2008	34.80	35.16	33.15	33.28
1684	NYSE	KFS	Fri, Sep 5, 2008	33.88	34.16	33.14	33.64
1683	NYSE	KFS	Thu, Sep 4, 2008	35.76	35.76	33.96	33.96
1682	NYSE	KFS	Wed, Sep 3, 2008	35.96	36.00	34.60	35.28
1681	NYSE	KFS	Tue, Sep 2, 2008	35.52	36.92	35.08	35.80
1680	NYSE	KFS	Fri, Aug 29, 2008	35.92	36.00	34.60	35.12
1679	NYSE	KFS	Thu, Aug 28, 2008	33.72	36.52	33.72	35.80
1678	NYSE	KFS	Wed, Aug 27, 2008	33.64	34.16	33.16	33.20
1677	NYSE	KFS	Tue, Aug 26, 2008	32.16	33.72	32.16	33.20
1676	NYSE	KFS	Mon, Aug 25, 2008	32.04	32.24	31.64	32.24
1675	NYSE	KFS	Fri, Aug 22, 2008	32.12	32.28	31.84	31.96
1674	NYSE	KFS	Thu, Aug 21, 2008	31.48	32.56	31.20	31.92
1673	NYSE	KFS	Wed, Aug 20, 2008	31.64	32.04	31.40	31.76
1672	NYSE	KFS	Tue, Aug 19, 2008	32.20	32.44	31.68	32.04
1671	NYSE	KFS	Mon, Aug 18, 2008	32.32	33.48	32.00	32.56
1670	NYSE	KFS	Fri, Aug 15, 2008	31.92	32.28	30.88	32.20
1669	NYSE	KFS	Thu, Aug 14, 2008	29.48	32.04	29.16	31.64
1668	NYSE	KFS	Wed, Aug 13, 2008	29.68	29.68	28.96	29.08
1667	NYSE	KFS	Tue, Aug 12, 2008	32.36	32.40	30.00	30.08
1666	NYSE	KFS	Mon, Aug 11, 2008	31.28	34.28	30.96	32.00
1665	NYSE	KFS	Fri, Aug 8, 2008	30.80	31.72	30.36	30.96
1664	NYSE	KFS	Thu, Aug 7, 2008	27.24	32.00	26.88	31.20
1663	NYSE	KFS	Wed, Aug 6, 2008	28.00	28.04	26.76	26.84
1662	NYSE	KFS	Tue, Aug 5, 2008	27.64	28.52	27.20	27.92
1661	NYSE	KFS	Mon, Aug 4, 2008	27.80	29.12	27.80	29.00
1660	NYSE	KFS	Fri, Aug 1, 2008	27.80	28.00	26.92	27.96
1659	NYSE	KFS	Thu, Jul 31, 2008	28.44	29.36	27.72	27.72
1658	NYSE	KFS	Wed, Jul 30, 2008	27.80	28.48	27.40	28.32
1657	NYSE	KFS	Tue, Jul 29, 2008	27.20	27.68	27.08	27.48
1656	NYSE	KFS	Mon, Jul 28, 2008	28.36	28.64	27.28	27.56
1655	NYSE	KFS	Fri, Jul 25, 2008	29.48	29.48	27.88	28.04
1654	NYSE	KFS	Thu, Jul 24, 2008	31.08	31.08	28.68	29.08
1653	NYSE	KFS	Wed, Jul 23, 2008	29.88	31.84	29.56	30.68
1652	NYSE	KFS	Tue, Jul 22, 2008	28.12	29.64	27.08	29.48
1651	NYSE	KFS	Mon, Jul 21, 2008	29.04	29.04	28.04	28.10
1650	NYSE	KFS	Fri, Jul 18, 2008	29.92	30.88	29.04	29.24
1649	NYSE	KFS	Thu, Jul 17, 2008	29.20	30.16	29.20	29.52
1648	NYSE	KFS	Wed, Jul 16, 2008	28.64	29.44	28.12	28.80
1647	NYSE	KFS	Tue, Jul 15, 2008	30.44	30.44	29.04	29.04
1646	NYSE	KFS	Mon, Jul 14, 2008	31.40	32.60	31.12	31.20
1645	NYSE	KFS	Fri, Jul 11, 2008	30.00	31.64	30.00	30.88
1644	NYSE	KFS	Thu, Jul 10, 2008	31.48	31.48	29.12	29.68
1643	NYSE	KFS	Wed, Jul 9, 2008	32.00	32.36	31.52	31.88
1642	NYSE	KFS	Tue, Jul 8, 2008	32.80	32.80	31.04	31.92
1641	NYSE	KFS	Mon, Jul 7, 2008	32.72	34.92	32.68	33.16
1640	NYSE	KFS	Thu, Jul 3, 2008	34.64	34.64	33.64	34.12
1639	NYSE	KFS	Wed, Jul 2, 2008	35.36	36.16	34.76	35.04
1638	NYSE	KFS	Tue, Jul 1, 2008	34.96	35.00	34.88	34.88
1637	NYSE	KFS	Mon, Jun 30, 2008	34.40	34.80	34.12	34.72
1636	NYSE	KFS	Fri, Jun 27, 2008	34.28	34.56	33.76	34.12
1635	NYSE	KFS	Thu, Jun 26, 2008	33.08	34.92	33.04	33.80
1634	NYSE	KFS	Wed, Jun 25, 2008	33.56	33.76	32.72	32.72
1633	NYSE	KFS	Tue, Jun 24, 2008	32.04	34.24	31.96	33.64
1632	NYSE	KFS	Mon, Jun 23, 2008	32.16	32.96	31.92	32.36
1631	NYSE	KFS	Fri, Jun 20, 2008	32.08	33.04	31.92	32.32
1630	NYSE	KFS	Thu, Jun 19, 2008	32.32	32.92	32.32	32.48
1629	NYSE	KFS	Wed, Jun 18, 2008	31.56	32.08	31.40	31.92
1628	NYSE	KFS	Tue, Jun 17, 2008	32.56	32.60	31.84	31.96
1627	NYSE	KFS	Mon, Jun 16, 2008	32.16	32.56	31.76	32.12
1626	NYSE	KFS	Fri, Jun 13, 2008	31.64	32.12	31.36	32.08
1625	NYSE	KFS	Thu, Jun 12, 2008	31.88	32.56	31.74	32.04
1624	NYSE	KFS	Wed, Jun 11, 2008	34.28	34.28	31.68	31.68
1623	NYSE	KFS	Tue, Jun 10, 2008	35.20	35.20	34.28	34.28
1622	NYSE	KFS	Mon, Jun 9, 2008	35.64	35.68	35.00	35.20
1621	NYSE	KFS	Fri, Jun 6, 2008	35.56	36.00	35.28	35.48
1620	NYSE	KFS	Thu, Jun 5, 2008	36.16	36.20	34.88	35.52
1619	NYSE	KFS	Wed, Jun 4, 2008	38.04	38.04	36.56	36.60
1618	NYSE	KFS	Tue, Jun 3, 2008	38.32	38.32	37.88	38.00
1617	NYSE	KFS	Mon, Jun 2, 2008	38.40	38.52	38.28	38.48
1616	NYSE	KFS	Fri, May 30, 2008	38.80	38.88	38.60	38.60
1615	NYSE	KFS	Thu, May 29, 2008	38.84	39.20	38.76	38.88
1614	NYSE	KFS	Wed, May 28, 2008	38.92	39.08	38.64	38.84
1613	NYSE	KFS	Tue, May 27, 2008	38.76	39.04	38.56	38.76
1612	NYSE	KFS	Fri, May 23, 2008	39.00	39.00	38.60	38.80
1611	NYSE	KFS	Thu, May 22, 2008	39.28	39.32	39.04	39.32
1610	NYSE	KFS	Wed, May 21, 2008	39.40	39.60	38.96	39.24
1609	NYSE	KFS	Tue, May 20, 2008	40.08	40.16	39.08	39.36
1608	NYSE	KFS	Mon, May 19, 2008	39.60	39.68	39.24	39.68
1607	NYSE	KFS	Fri, May 16, 2008	41.56	41.56	39.20	40.00
1606	NYSE	KFS	Thu, May 15, 2008	38.88	39.28	38.76	39.24
1605	NYSE	KFS	Wed, May 14, 2008	39.44	39.52	38.48	38.48
1604	NYSE	KFS	Tue, May 13, 2008	39.24	39.80	39.00	39.00
1603	NYSE	KFS	Mon, May 12, 2008	38.92	39.40	38.88	39.24
1602	NYSE	KFS	Fri, May 9, 2008	40.04	40.12	38.88	38.88
1601	NYSE	KFS	Thu, May 8, 2008	46.56	46.56	38.36	39.32
1600	NYSE	KFS	Wed, May 7, 2008	59.32	59.32	56.52	56.64
1599	NYSE	KFS	Tue, May 6, 2008	56.20	59.28	55.96	58.92
1598	NYSE	KFS	Mon, May 5, 2008	57.48	58.96	56.36	56.36
1597	NYSE	KFS	Fri, May 2, 2008	56.92	58.60	56.88	58.28
1596	NYSE	KFS	Thu, May 1, 2008	54.44	56.80	54.28	56.44
1595	NYSE	KFS	Wed, Apr 30, 2008	55.52	56.00	54.92	54.92
1594	NYSE	KFS	Tue, Apr 29, 2008	53.80	55.08	53.24	55.04
1593	NYSE	KFS	Mon, Apr 28, 2008	53.64	54.48	53.64	54.20
1592	NYSE	KFS	Fri, Apr 25, 2008	54.24	55.64	53.12	53.16
1591	NYSE	KFS	Thu, Apr 24, 2008	52.20	55.00	52.20	54.20
1590	NYSE	KFS	Wed, Apr 23, 2008	51.76	52.28	51.76	52.28
1589	NYSE	KFS	Tue, Apr 22, 2008	51.76	52.60	51.68	52.36
1588	NYSE	KFS	Mon, Apr 21, 2008	52.60	52.92	51.96	52.36
1587	NYSE	KFS	Fri, Apr 18, 2008	51.68	52.80	51.68	52.08
1586	NYSE	KFS	Thu, Apr 17, 2008	51.92	52.00	51.32	51.56
1585	NYSE	KFS	Wed, Apr 16, 2008	53.12	53.44	52.24	52.24
1584	NYSE	KFS	Tue, Apr 15, 2008	49.04	52.72	49.04	52.44
1583	NYSE	KFS	Mon, Apr 14, 2008	49.72	49.72	48.44	49.40
1582	NYSE	KFS	Fri, Apr 11, 2008	49.84	50.76	49.32	50.00
1581	NYSE	KFS	Thu, Apr 10, 2008	49.36	52.20	49.00	50.28
1580	NYSE	KFS	Wed, Apr 9, 2008	48.88	49.92	47.52	48.88
1579	NYSE	KFS	Tue, Apr 8, 2008	48.12	49.56	47.56	49.32
1578	NYSE	KFS	Mon, Apr 7, 2008	49.04	49.04	48.20	48.60
1577	NYSE	KFS	Fri, Apr 4, 2008	49.12	49.12	48.12	48.36
1576	NYSE	KFS	Thu, Apr 3, 2008	48.48	48.88	48.40	48.64
1575	NYSE	KFS	Wed, Apr 2, 2008	47.40	49.32	47.36	48.40
1574	NYSE	KFS	Tue, Apr 1, 2008	47.24	47.24	45.48	46.92
1573	NYSE	KFS	Mon, Mar 31, 2008	45.12	47.44	45.00	47.28
1572	NYSE	KFS	Fri, Mar 28, 2008	45.12	46.56	45.12	45.60
1571	NYSE	KFS	Thu, Mar 27, 2008	43.80	45.92	43.00	44.72
1570	NYSE	KFS	Wed, Mar 26, 2008	44.92	45.00	43.68	43.68
1569	NYSE	KFS	Tue, Mar 25, 2008	44.00	45.68	43.60	45.04
1568	NYSE	KFS	Mon, Mar 24, 2008	41.28	43.68	41.28	43.64
1567	NYSE	KFS	Thu, Mar 20, 2008	41.80	41.80	39.96	41.32
1566	NYSE	KFS	Wed, Mar 19, 2008	43.64	43.64	41.28	42.00
1565	NYSE	KFS	Tue, Mar 18, 2008	43.80	44.02	43.24	43.52
1564	NYSE	KFS	Mon, Mar 17, 2008	44.00	44.24	42.44	43.08
1563	NYSE	KFS	Fri, Mar 14, 2008	46.60	46.60	45.20	45.88
1562	NYSE	KFS	Thu, Mar 13, 2008	46.84	47.40	46.84	46.92
1561	NYSE	KFS	Wed, Mar 12, 2008	48.20	48.24	46.80	46.80
1560	NYSE	KFS	Tue, Mar 11, 2008	49.24	50.72	48.04	48.16
1559	NYSE	KFS	Mon, Mar 10, 2008	48.72	50.08	48.72	48.76
1558	NYSE	KFS	Fri, Mar 7, 2008	48.08	49.44	48.08	49.12
1557	NYSE	KFS	Thu, Mar 6, 2008	50.96	50.96	48.04	49.56
1556	NYSE	KFS	Wed, Mar 5, 2008	52.08	52.80	50.00	50.64
1555	NYSE	KFS	Tue, Mar 4, 2008	53.00	53.00	52.04	52.04
1554	NYSE	KFS	Mon, Mar 3, 2008	52.76	53.60	52.20	53.36
1553	NYSE	KFS	Fri, Feb 29, 2008	53.96	54.12	53.16	53.24
1552	NYSE	KFS	Thu, Feb 28, 2008	54.28	54.44	53.92	54.12
1551	NYSE	KFS	Wed, Feb 27, 2008	54.20	54.76	53.96	54.76
1550	NYSE	KFS	Tue, Feb 26, 2008	53.20	54.32	53.20	54.20
1549	NYSE	KFS	Mon, Feb 25, 2008	52.60	53.16	52.48	52.76
1548	NYSE	KFS	Fri, Feb 22, 2008	52.08	52.48	52.00	52.28
1547	NYSE	KFS	Thu, Feb 21, 2008	51.00	54.28	51.00	52.08
1546	NYSE	KFS	Wed, Feb 20, 2008	48.40	53.20	48.24	53.00
1545	NYSE	KFS	Tue, Feb 19, 2008	47.96	48.84	47.52	48.56
1544	NYSE	KFS	Fri, Feb 15, 2008	49.28	49.36	45.84	47.56
1543	NYSE	KFS	Thu, Feb 14, 2008	49.80	50.00	49.48	49.52
1542	NYSE	KFS	Wed, Feb 13, 2008	49.80	49.96	49.72	49.96
1541	NYSE	KFS	Tue, Feb 12, 2008	50.12	50.16	49.60	49.76
1540	NYSE	KFS	Mon, Feb 11, 2008	51.64	52.44	49.64	49.64
1539	NYSE	KFS	Fri, Feb 8, 2008	50.00	51.76	50.00	51.64
1538	NYSE	KFS	Thu, Feb 7, 2008	51.20	51.32	49.56	49.56
1537	NYSE	KFS	Wed, Feb 6, 2008	48.76	51.44	48.16	50.84
1536	NYSE	KFS	Tue, Feb 5, 2008	51.36	51.36	47.80	47.80
1535	NYSE	KFS	Mon, Feb 4, 2008	48.60	52.72	48.60	51.84
1534	NYSE	KFS	Fri, Feb 1, 2008	49.28	50.96	49.28	50.80
1533	NYSE	KFS	Thu, Jan 31, 2008	47.72	49.20	47.72	48.80
1532	NYSE	KFS	Wed, Jan 30, 2008	49.08	49.08	48.04	48.96
1531	NYSE	KFS	Tue, Jan 29, 2008	51.36	51.36	47.40	48.20
1530	NYSE	KFS	Mon, Jan 28, 2008	45.76	47.20	45.76	46.98
1529	NYSE	KFS	Fri, Jan 25, 2008	44.72	46.48	44.72	45.96
1528	NYSE	KFS	Thu, Jan 24, 2008	45.96	45.96	42.72	43.48
1527	NYSE	KFS	Wed, Jan 23, 2008	45.96	45.96	41.60	42.04
1526	NYSE	KFS	Tue, Jan 22, 2008	42.36	43.48	42.00	42.64
1525	NYSE	KFS	Fri, Jan 18, 2008	44.72	45.48	44.24	45.48
1524	NYSE	KFS	Thu, Jan 17, 2008	45.88	45.96	43.28	44.32
1523	NYSE	KFS	Wed, Jan 16, 2008	47.20	47.56	46.08	46.16
1522	NYSE	KFS	Tue, Jan 15, 2008	47.20	47.80	46.36	47.36
1521	NYSE	KFS	Mon, Jan 14, 2008	47.80	48.24	47.04	47.48
1520	NYSE	KFS	Fri, Jan 11, 2008	48.00	48.84	47.64	47.96
1519	NYSE	KFS	Thu, Jan 10, 2008	48.76	49.24	48.36	48.60
1518	NYSE	KFS	Wed, Jan 9, 2008	49.84	50.00	49.24	49.44
1517	NYSE	KFS	Tue, Jan 8, 2008	50.12	50.88	49.16	49.68
1516	NYSE	KFS	Mon, Jan 7, 2008	51.08	51.32	49.64	49.92
1515	NYSE	KFS	Fri, Jan 4, 2008	50.52	51.64	49.08	50.56
1514	NYSE	KFS	Thu, Jan 3, 2008	48.64	50.80	47.84	50.08
1513	NYSE	KFS	Wed, Jan 2, 2008	48.68	48.68	48.08	48.16
1512	NYSE	KFS	Mon, Dec 31, 2007	50.16	50.16	48.08	48.08
1511	NYSE	KFS	Fri, Dec 28, 2007	51.28	51.28	48.40	49.20
1510	NYSE	KFS	Thu, Dec 27, 2007	48.40	48.72	48.36	48.36
1509	NYSE	KFS	Wed, Dec 26, 2007	48.40	48.40	45.16	47.76
1508	NYSE	KFS	Mon, Dec 24, 2007	48.44	48.68	47.12	48.40
1507	NYSE	KFS	Fri, Dec 21, 2007	44.48	48.20	44.48	47.64
1506	NYSE	KFS	Thu, Dec 20, 2007	49.16	49.16	43.20	44.84
1505	NYSE	KFS	Wed, Dec 19, 2007	51.92	53.80	46.48	47.28
1504	NYSE	KFS	Tue, Dec 18, 2007	61.52	62.28	59.84	60.64
1503	NYSE	KFS	Mon, Dec 17, 2007	61.32	62.12	61.32	61.60
1502	NYSE	KFS	Fri, Dec 14, 2007	60.04	61.08	59.88	61.08
1501	NYSE	KFS	Thu, Dec 13, 2007	62.00	62.00	60.04	60.56
1500	NYSE	KFS	Wed, Dec 12, 2007	63.12	63.12	61.04	61.48
1499	NYSE	KFS	Tue, Dec 11, 2007	62.64	63.28	62.08	62.80
1498	NYSE	KFS	Mon, Dec 10, 2007	61.96	63.16	61.88	63.16
1497	NYSE	KFS	Fri, Dec 7, 2007	63.28	63.56	61.92	62.04
1496	NYSE	KFS	Thu, Dec 6, 2007	60.76	63.36	60.76	63.00
1495	NYSE	KFS	Wed, Dec 5, 2007	62.36	62.36	59.28	60.92
1494	NYSE	KFS	Tue, Dec 4, 2007	63.64	63.64	62.52	62.52
1493	NYSE	KFS	Mon, Dec 3, 2007	64.12	64.36	63.80	64.16
1492	NYSE	KFS	Fri, Nov 30, 2007	64.64	64.80	63.88	63.88
1491	NYSE	KFS	Thu, Nov 29, 2007	64.20	64.64	64.08	64.40
1490	NYSE	KFS	Wed, Nov 28, 2007	64.40	65.48	64.32	65.20
1489	NYSE	KFS	Tue, Nov 27, 2007	64.36	64.52	63.92	64.24
1488	NYSE	KFS	Mon, Nov 26, 2007	64.84	65.40	64.64	64.68
1487	NYSE	KFS	Fri, Nov 23, 2007	64.84	65.04	63.92	65.04
1486	NYSE	KFS	Wed, Nov 21, 2007	66.00	66.00	63.96	64.28
1485	NYSE	KFS	Tue, Nov 20, 2007	66.80	66.80	65.24	66.36
1484	NYSE	KFS	Mon, Nov 19, 2007	65.52	67.40	65.28	66.72
1483	NYSE	KFS	Fri, Nov 16, 2007	66.68	66.68	66.16	66.52
1482	NYSE	KFS	Thu, Nov 15, 2007	67.64	68.16	66.04	66.80
1481	NYSE	KFS	Wed, Nov 14, 2007	68.48	68.92	67.36	68.60
1480	NYSE	KFS	Tue, Nov 13, 2007	69.64	69.64	67.92	68.84
1479	NYSE	KFS	Mon, Nov 12, 2007	68.40	71.52	67.80	69.80
1478	NYSE	KFS	Fri, Nov 9, 2007	71.88	72.68	70.68	70.80
1477	NYSE	KFS	Thu, Nov 8, 2007	79.92	80.72	76.20	76.40
1476	NYSE	KFS	Wed, Nov 7, 2007	81.56	81.56	79.20	79.72
1475	NYSE	KFS	Tue, Nov 6, 2007	81.04	81.92	79.92	81.56
1474	NYSE	KFS	Mon, Nov 5, 2007	82.16	82.16	79.44	80.56
1473	NYSE	KFS	Fri, Nov 2, 2007	84.00	84.92	82.16	82.84
1472	NYSE	KFS	Thu, Nov 1, 2007	82.80	83.48	81.48	82.20
1471	NYSE	KFS	Wed, Oct 31, 2007	78.72	83.84	78.60	83.24
1470	NYSE	KFS	Tue, Oct 30, 2007	76.80	79.64	76.68	79.52
1469	NYSE	KFS	Mon, Oct 29, 2007	76.92	77.48	76.52	77.36
1468	NYSE	KFS	Fri, Oct 26, 2007	76.28	76.60	75.52	76.60
1467	NYSE	KFS	Thu, Oct 25, 2007	74.92	76.24	74.92	75.92
1466	NYSE	KFS	Wed, Oct 24, 2007	74.60	75.00	74.60	74.60
1465	NYSE	KFS	Tue, Oct 23, 2007	74.44	74.84	73.88	74.84
1464	NYSE	KFS	Mon, Oct 22, 2007	72.44	73.56	72.16	73.20
1463	NYSE	KFS	Fri, Oct 19, 2007	74.36	74.60	73.76	73.76
1462	NYSE	KFS	Thu, Oct 18, 2007	74.04	74.52	74.04	74.28
1461	NYSE	KFS	Wed, Oct 17, 2007	74.64	74.64	74.16	74.40
1460	NYSE	KFS	Tue, Oct 16, 2007	74.88	74.88	74.08	74.24
1459	NYSE	KFS	Mon, Oct 15, 2007	74.80	75.40	74.64	75.16
1458	NYSE	KFS	Fri, Oct 12, 2007	74.20	74.44	74.16	74.44
1457	NYSE	KFS	Thu, Oct 11, 2007	72.80	74.16	72.24	73.60
1456	NYSE	KFS	Wed, Oct 10, 2007	73.12	74.44	72.96	73.60
1455	NYSE	KFS	Tue, Oct 9, 2007	73.32	73.72	72.52	73.72
1454	NYSE	KFS	Mon, Oct 8, 2007	73.40	74.16	73.40	73.64
1453	NYSE	KFS	Fri, Oct 5, 2007	73.92	74.36	73.92	74.16
1452	NYSE	KFS	Thu, Oct 4, 2007	73.36	73.40	73.00	73.24
1451	NYSE	KFS	Wed, Oct 3, 2007	73.76	73.76	73.28	73.60
1450	NYSE	KFS	Tue, Oct 2, 2007	73.36	73.80	73.32	73.80
1449	NYSE	KFS	Mon, Oct 1, 2007	74.04	74.24	73.80	74.04
1448	NYSE	KFS	Fri, Sep 28, 2007	74.00	74.28	73.72	73.72
1447	NYSE	KFS	Thu, Sep 27, 2007	73.20	73.80	73.16	73.80
1446	NYSE	KFS	Wed, Sep 26, 2007	74.00	74.00	72.64	73.48
1445	NYSE	KFS	Tue, Sep 25, 2007	74.40	74.40	74.12	74.32
1444	NYSE	KFS	Mon, Sep 24, 2007	74.12	74.28	73.88	74.04
1443	NYSE	KFS	Fri, Sep 21, 2007	74.28	74.48	74.12	74.24
1442	NYSE	KFS	Thu, Sep 20, 2007	74.56	74.80	74.52	74.68
1441	NYSE	KFS	Wed, Sep 19, 2007	73.40	73.68	73.28	73.64
1440	NYSE	KFS	Tue, Sep 18, 2007	73.04	73.88	72.88	73.88
1439	NYSE	KFS	Mon, Sep 17, 2007	72.60	73.00	72.12	72.80
1438	NYSE	KFS	Fri, Sep 14, 2007	73.12	73.16	72.16	72.60
1437	NYSE	KFS	Thu, Sep 13, 2007	73.20	73.88	73.12	73.36
1436	NYSE	KFS	Wed, Sep 12, 2007	73.16	73.28	72.64	73.24
1435	NYSE	KFS	Tue, Sep 11, 2007	73.40	73.40	72.72	72.96
1434	NYSE	KFS	Mon, Sep 10, 2007	72.28	72.96	72.00	72.92
1433	NYSE	KFS	Fri, Sep 7, 2007	73.04	73.88	72.60	72.92
1432	NYSE	KFS	Thu, Sep 6, 2007	73.20	74.36	73.16	73.44
1431	NYSE	KFS	Wed, Sep 5, 2007	73.00	73.40	72.80	72.96
1430	NYSE	KFS	Tue, Sep 4, 2007	72.48	73.88	72.48	73.88
1429	NYSE	KFS	Fri, Aug 31, 2007	72.00	72.92	72.00	72.92
1428	NYSE	KFS	Thu, Aug 30, 2007	70.60	72.08	70.60	71.64
1427	NYSE	KFS	Wed, Aug 29, 2007	70.84	71.56	70.84	71.48
1426	NYSE	KFS	Tue, Aug 28, 2007	73.12	73.12	71.16	71.16
1425	NYSE	KFS	Mon, Aug 27, 2007	74.60	75.08	73.60	73.68
1424	NYSE	KFS	Fri, Aug 24, 2007	75.04	75.04	74.52	74.60
1423	NYSE	KFS	Thu, Aug 23, 2007	74.88	75.20	74.12	74.56
1422	NYSE	KFS	Wed, Aug 22, 2007	71.72	73.44	71.36	72.28
1421	NYSE	KFS	Tue, Aug 21, 2007	70.40	71.72	70.16	70.44
1420	NYSE	KFS	Mon, Aug 20, 2007	72.12	72.56	70.68	70.76
1419	NYSE	KFS	Fri, Aug 17, 2007	72.80	73.52	67.00	71.96
1418	NYSE	KFS	Thu, Aug 16, 2007	68.56	71.52	68.44	70.60
1417	NYSE	KFS	Wed, Aug 15, 2007	71.60	71.96	69.52	70.08
1416	NYSE	KFS	Tue, Aug 14, 2007	75.08	75.08	72.92	72.92
1415	NYSE	KFS	Mon, Aug 13, 2007	75.72	76.28	74.80	74.80
1414	NYSE	KFS	Fri, Aug 10, 2007	77.60	77.60	75.52	76.04
1413	NYSE	KFS	Thu, Aug 9, 2007	77.08	78.64	76.60	77.60
1412	NYSE	KFS	Wed, Aug 8, 2007	76.84	79.16	76.84	78.28
1411	NYSE	KFS	Tue, Aug 7, 2007	75.96	76.32	75.68	76.08
1410	NYSE	KFS	Mon, Aug 6, 2007	74.76	74.80	73.88	74.80
1409	NYSE	KFS	Fri, Aug 3, 2007	76.00	76.24	74.68	75.80
1408	NYSE	KFS	Thu, Aug 2, 2007	73.72	75.84	73.56	75.68
1407	NYSE	KFS	Wed, Aug 1, 2007	72.64	73.60	72.40	72.92
1406	NYSE	KFS	Tue, Jul 31, 2007	71.76	73.72	71.72	73.08
1405	NYSE	KFS	Mon, Jul 30, 2007	72.16	72.24	71.00	71.20
1404	NYSE	KFS	Fri, Jul 27, 2007	71.96	72.52	71.56	71.80
1403	NYSE	KFS	Thu, Jul 26, 2007	75.04	75.08	71.12	71.60
1402	NYSE	KFS	Wed, Jul 25, 2007	75.76	75.88	75.56	75.56
1401	NYSE	KFS	Tue, Jul 24, 2007	75.84	76.28	75.44	75.56
1400	NYSE	KFS	Mon, Jul 23, 2007	75.72	76.04	75.00	75.28
1399	NYSE	KFS	Fri, Jul 20, 2007	76.04	76.32	75.52	75.68
1398	NYSE	KFS	Thu, Jul 19, 2007	75.92	76.20	75.92	76.12
1397	NYSE	KFS	Wed, Jul 18, 2007	75.16	75.88	75.16	75.80
1396	NYSE	KFS	Tue, Jul 17, 2007	75.40	75.88	75.24	75.56
1395	NYSE	KFS	Mon, Jul 16, 2007	75.68	76.04	75.60	75.64
1394	NYSE	KFS	Fri, Jul 13, 2007	75.36	75.72	74.88	75.60
1393	NYSE	KFS	Thu, Jul 12, 2007	74.96	75.68	74.84	75.68
1392	NYSE	KFS	Wed, Jul 11, 2007	75.24	75.48	74.28	74.32
1391	NYSE	KFS	Tue, Jul 10, 2007	75.56	75.60	75.24	75.28
1390	NYSE	KFS	Mon, Jul 9, 2007	75.76	76.24	75.76	76.16
1389	NYSE	KFS	Fri, Jul 6, 2007	75.84	76.24	75.76	75.84
1388	NYSE	KFS	Thu, Jul 5, 2007	75.56	75.84	75.40	75.44
1387	NYSE	KFS	Tue, Jul 3, 2007	75.08	75.16	74.80	75.08
1386	NYSE	KFS	Mon, Jul 2, 2007	74.04	74.40	74.04	74.36
1385	NYSE	KFS	Fri, Jun 29, 2007	75.16	75.16	73.92	73.92
1384	NYSE	KFS	Thu, Jun 28, 2007	75.60	75.96	75.40	75.60
1383	NYSE	KFS	Wed, Jun 27, 2007	74.20	74.96	74.20	74.88
1382	NYSE	KFS	Tue, Jun 26, 2007	74.56	74.88	74.44	74.48
1381	NYSE	KFS	Mon, Jun 25, 2007	74.80	75.04	74.36	74.36
1380	NYSE	KFS	Fri, Jun 22, 2007	74.68	74.72	74.44	74.52
1379	NYSE	KFS	Thu, Jun 21, 2007	75.16	75.20	73.92	74.08
1378	NYSE	KFS	Wed, Jun 20, 2007	75.12	76.20	75.12	75.36
1377	NYSE	KFS	Tue, Jun 19, 2007	75.32	76.44	75.28	75.52
1376	NYSE	KFS	Mon, Jun 18, 2007	76.88	76.88	74.88	75.36
1375	NYSE	KFS	Fri, Jun 15, 2007	76.08	77.36	75.92	77.32
1374	NYSE	KFS	Thu, Jun 14, 2007	75.00	76.00	74.56	75.60
1373	NYSE	KFS	Wed, Jun 13, 2007	74.76	75.44	74.08	74.80
1372	NYSE	KFS	Tue, Jun 12, 2007	76.92	77.20	74.88	74.88
1371	NYSE	KFS	Mon, Jun 11, 2007	75.72	77.12	75.72	76.76
1370	NYSE	KFS	Fri, Jun 8, 2007	75.28	75.40	75.00	75.40
1369	NYSE	KFS	Thu, Jun 7, 2007	75.56	75.56	74.80	75.12
1368	NYSE	KFS	Wed, Jun 6, 2007	75.24	75.88	74.84	75.76
1367	NYSE	KFS	Tue, Jun 5, 2007	76.52	76.52	74.28	75.40
1366	NYSE	KFS	Mon, Jun 4, 2007	77.44	77.60	76.60	76.80
1365	NYSE	KFS	Fri, Jun 1, 2007	76.52	76.96	76.20	76.96
1364	NYSE	KFS	Thu, May 31, 2007	75.88	76.68	75.08	76.48
1363	NYSE	KFS	Wed, May 30, 2007	75.44	75.84	74.92	75.84
1362	NYSE	KFS	Tue, May 29, 2007	76.72	76.72	75.68	75.88
1361	NYSE	KFS	Fri, May 25, 2007	75.64	76.08	75.64	75.72
1360	NYSE	KFS	Thu, May 24, 2007	75.44	75.64	74.92	75.60
1359	NYSE	KFS	Wed, May 23, 2007	75.16	75.56	74.92	75.44
1358	NYSE	KFS	Tue, May 22, 2007	74.96	75.32	74.76	75.16
1357	NYSE	KFS	Mon, May 21, 2007	74.64	74.64	74.20	74.20
1356	NYSE	KFS	Fri, May 18, 2007	75.08	75.20	74.76	74.96
1355	NYSE	KFS	Thu, May 17, 2007	74.72	75.28	74.60	74.68
1354	NYSE	KFS	Wed, May 16, 2007	74.52	75.04	74.40	74.60
1353	NYSE	KFS	Tue, May 15, 2007	75.32	76.32	74.16	74.20
1352	NYSE	KFS	Mon, May 14, 2007	74.92	75.12	74.24	74.40
1351	NYSE	KFS	Fri, May 11, 2007	74.00	74.88	74.00	74.84
1350	NYSE	KFS	Thu, May 10, 2007	75.76	75.76	74.08	74.40
1349	NYSE	KFS	Wed, May 9, 2007	77.92	77.92	75.36	76.16
1348	NYSE	KFS	Tue, May 8, 2007	76.80	78.24	76.80	78.16
1347	NYSE	KFS	Mon, May 7, 2007	74.60	76.32	74.44	76.32
1346	NYSE	KFS	Fri, May 4, 2007	73.04	74.48	72.76	74.00
1345	NYSE	KFS	Thu, May 3, 2007	72.24	74.24	70.88	73.16
1344	NYSE	KFS	Wed, May 2, 2007	81.92	82.28	81.12	81.92
1343	NYSE	KFS	Tue, May 1, 2007	83.12	83.16	81.16	81.84
1342	NYSE	KFS	Mon, Apr 30, 2007	84.08	84.08	82.48	82.80
1341	NYSE	KFS	Fri, Apr 27, 2007	83.60	84.24	83.08	83.96
1340	NYSE	KFS	Thu, Apr 26, 2007	84.88	84.88	83.60	83.84
1339	NYSE	KFS	Wed, Apr 25, 2007	84.24	85.44	84.20	84.88
1338	NYSE	KFS	Tue, Apr 24, 2007	86.00	86.92	84.04	84.64
1337	NYSE	KFS	Mon, Apr 23, 2007	84.68	85.96	84.24	85.68
1336	NYSE	KFS	Fri, Apr 20, 2007	84.08	85.16	84.08	84.64
1335	NYSE	KFS	Thu, Apr 19, 2007	82.32	84.12	82.24	83.80
1334	NYSE	KFS	Wed, Apr 18, 2007	82.16	82.64	81.80	82.12
1333	NYSE	KFS	Tue, Apr 17, 2007	81.80	82.24	81.28	82.12
1332	NYSE	KFS	Mon, Apr 16, 2007	82.24	82.80	81.12	81.80
1331	NYSE	KFS	Fri, Apr 13, 2007	81.32	82.04	81.08	81.80
1330	NYSE	KFS	Thu, Apr 12, 2007	79.36	81.60	79.36	81.08
1329	NYSE	KFS	Wed, Apr 11, 2007	78.32	79.48	78.32	79.32
1328	NYSE	KFS	Tue, Apr 10, 2007	77.40	78.28	77.32	78.20
1327	NYSE	KFS	Mon, Apr 9, 2007	77.00	77.68	77.00	77.24
1326	NYSE	KFS	Thu, Apr 5, 2007	76.52	77.32	76.36	76.92
1325	NYSE	KFS	Wed, Apr 4, 2007	75.08	75.72	75.08	75.68
1324	NYSE	KFS	Tue, Apr 3, 2007	74.80	75.72	74.72	74.96
1323	NYSE	KFS	Mon, Apr 2, 2007	75.20	75.28	74.33	74.76
1322	NYSE	KFS	Fri, Mar 30, 2007	74.52	75.02	74.52	74.84
1321	NYSE	KFS	Thu, Mar 29, 2007	74.60	74.80	74.24	74.48
1320	NYSE	KFS	Wed, Mar 28, 2007	74.40	74.96	74.08	74.80
1319	NYSE	KFS	Tue, Mar 27, 2007	75.08	75.40	73.88	74.60
1318	NYSE	KFS	Mon, Mar 26, 2007	75.24	77.16	74.56	74.84
1317	NYSE	KFS	Fri, Mar 23, 2007	77.04	77.04	75.12	75.20
1316	NYSE	KFS	Thu, Mar 22, 2007	74.88	77.08	74.88	77.04
1315	NYSE	KFS	Wed, Mar 21, 2007	72.92	74.88	72.92	74.88
1314	NYSE	KFS	Tue, Mar 20, 2007	71.96	73.04	71.80	72.96
1313	NYSE	KFS	Mon, Mar 19, 2007	71.20	72.40	71.20	71.44
1312	NYSE	KFS	Fri, Mar 16, 2007	72.60	72.96	70.64	70.88
1311	NYSE	KFS	Thu, Mar 15, 2007	71.40	72.24	71.40	72.12
1310	NYSE	KFS	Wed, Mar 14, 2007	70.80	71.72	68.88	71.72
1309	NYSE	KFS	Tue, Mar 13, 2007	74.00	74.00	70.84	71.28
1308	NYSE	KFS	Mon, Mar 12, 2007	74.84	74.96	73.88	74.16
1307	NYSE	KFS	Fri, Mar 9, 2007	74.00	75.36	73.86	74.96
1306	NYSE	KFS	Thu, Mar 8, 2007	74.04	74.04	73.12	73.96
1305	NYSE	KFS	Wed, Mar 7, 2007	74.44	74.44	73.68	74.04
1304	NYSE	KFS	Tue, Mar 6, 2007	71.76	74.40	71.76	74.32
1303	NYSE	KFS	Mon, Mar 5, 2007	73.16	73.16	71.72	71.72
1302	NYSE	KFS	Fri, Mar 2, 2007	74.92	74.92	73.56	73.76
1301	NYSE	KFS	Thu, Mar 1, 2007	75.84	75.84	74.40	74.40
1300	NYSE	KFS	Wed, Feb 28, 2007	75.88	76.08	75.20	75.96
1299	NYSE	KFS	Tue, Feb 27, 2007	76.68	77.00	76.12	76.12
1298	NYSE	KFS	Mon, Feb 26, 2007	76.72	77.24	76.52	76.76
1297	NYSE	KFS	Fri, Feb 23, 2007	74.80	76.52	74.80	76.52
1296	NYSE	KFS	Thu, Feb 22, 2007	75.92	76.00	74.40	75.04
1295	NYSE	KFS	Wed, Feb 21, 2007	76.08	76.96	75.80	76.00
1294	NYSE	KFS	Tue, Feb 20, 2007	77.20	77.20	75.84	75.96
1293	NYSE	KFS	Fri, Feb 16, 2007	76.28	77.04	76.28	76.72
1292	NYSE	KFS	Thu, Feb 15, 2007	76.36	76.72	74.72	76.60
1291	NYSE	KFS	Wed, Feb 14, 2007	78.40	78.52	76.76	76.76
1290	NYSE	KFS	Tue, Feb 13, 2007	78.56	78.64	78.36	78.64
1289	NYSE	KFS	Mon, Feb 12, 2007	81.08	81.08	78.24	78.52
1288	NYSE	KFS	Fri, Feb 9, 2007	75.52	79.80	75.08	79.12
1287	NYSE	KFS	Thu, Feb 8, 2007	87.92	87.92	85.36	85.36
1286	NYSE	KFS	Wed, Feb 7, 2007	86.16	88.04	85.44	88.04
1285	NYSE	KFS	Tue, Feb 6, 2007	85.80	85.96	84.68	85.96
1284	NYSE	KFS	Mon, Feb 5, 2007	83.96	86.08	83.52	85.24
1283	NYSE	KFS	Fri, Feb 2, 2007	82.36	84.08	82.36	83.56
1282	NYSE	KFS	Thu, Feb 1, 2007	82.80	83.48	82.60	83.28
1281	NYSE	KFS	Wed, Jan 31, 2007	82.52	82.76	81.56	82.44
1280	NYSE	KFS	Tue, Jan 30, 2007	81.68	82.56	81.36	82.52
1279	NYSE	KFS	Mon, Jan 29, 2007	82.68	82.88	81.24	81.40
1278	NYSE	KFS	Fri, Jan 26, 2007	82.16	83.12	82.08	82.40
1277	NYSE	KFS	Thu, Jan 25, 2007	82.60	83.20	82.16	82.16
1276	NYSE	KFS	Wed, Jan 24, 2007	82.16	83.00	81.40	82.28
1275	NYSE	KFS	Tue, Jan 23, 2007	82.28	82.48	81.96	82.48
1274	NYSE	KFS	Mon, Jan 22, 2007	82.60	83.52	81.96	82.08
1273	NYSE	KFS	Fri, Jan 19, 2007	84.24	84.28	82.04	82.64
1272	NYSE	KFS	Thu, Jan 18, 2007	84.32	84.52	84.04	84.16
1271	NYSE	KFS	Wed, Jan 17, 2007	85.08	85.08	83.72	84.00
1270	NYSE	KFS	Tue, Jan 16, 2007	85.52	86.48	84.80	84.88
1269	NYSE	KFS	Fri, Jan 12, 2007	84.08	84.64	83.68	84.04
1268	NYSE	KFS	Thu, Jan 11, 2007	81.52	83.48	81.52	83.40
1267	NYSE	KFS	Wed, Jan 10, 2007	81.92	81.92	81.32	81.76
1266	NYSE	KFS	Tue, Jan 9, 2007	81.52	81.84	81.36	81.60
1265	NYSE	KFS	Mon, Jan 8, 2007	81.20	81.44	80.96	81.12
1264	NYSE	KFS	Fri, Jan 5, 2007	81.76	81.76	79.72	80.96
1263	NYSE	KFS	Thu, Jan 4, 2007	82.40	82.40	81.48	81.68
1262	NYSE	KFS	Wed, Jan 3, 2007	84.08	84.08	82.16	82.28
1261	NYSE	KFS	Fri, Dec 29, 2006	83.00	84.12	83.00	83.40
1260	NYSE	KFS	Thu, Dec 28, 2006	83.20	83.84	82.92	83.32
1259	NYSE	KFS	Wed, Dec 27, 2006	83.68	83.84	82.88	83.08
1258	NYSE	KFS	Tue, Dec 26, 2006	82.52	84.00	82.04	83.84
1257	NYSE	KFS	Fri, Dec 22, 2006	81.40	82.92	81.40	82.92
1256	NYSE	KFS	Thu, Dec 21, 2006	81.92	81.92	80.20	80.84
1255	NYSE	KFS	Wed, Dec 20, 2006	82.00	82.72	81.40	81.52
1254	NYSE	KFS	Tue, Dec 19, 2006	82.68	82.76	80.20	80.76
1253	NYSE	KFS	Mon, Dec 18, 2006	84.20	84.20	82.64	82.68
1252	NYSE	KFS	Fri, Dec 15, 2006	83.20	84.00	83.20	83.48
1251	NYSE	KFS	Thu, Dec 14, 2006	82.88	84.04	82.52	82.76
1250	NYSE	KFS	Wed, Dec 13, 2006	86.32	86.32	81.44	82.28
1249	NYSE	KFS	Tue, Dec 12, 2006	87.60	87.60	86.16	86.52
1248	NYSE	KFS	Mon, Dec 11, 2006	88.80	88.80	87.84	88.12
1247	NYSE	KFS	Fri, Dec 8, 2006	90.56	90.72	88.28	88.28
1246	NYSE	KFS	Thu, Dec 7, 2006	89.76	90.20	89.76	89.88
1245	NYSE	KFS	Wed, Dec 6, 2006	88.20	89.76	88.00	89.76
1244	NYSE	KFS	Tue, Dec 5, 2006	87.20	88.20	86.76	88.16
1243	NYSE	KFS	Mon, Dec 4, 2006	85.84	87.00	85.84	87.00
1242	NYSE	KFS	Fri, Dec 1, 2006	86.12	86.12	84.24	85.36
1241	NYSE	KFS	Thu, Nov 30, 2006	87.08	87.64	86.40	86.40
1240	NYSE	KFS	Wed, Nov 29, 2006	87.20	88.16	87.20	87.72
1239	NYSE	KFS	Tue, Nov 28, 2006	87.60	88.44	87.40	88.04
1238	NYSE	KFS	Mon, Nov 27, 2006	87.88	88.36	86.92	86.96
1237	NYSE	KFS	Fri, Nov 24, 2006	87.76	88.04	87.76	87.88
1236	NYSE	KFS	Wed, Nov 22, 2006	87.64	87.72	87.40	87.40
1235	NYSE	KFS	Tue, Nov 21, 2006	86.16	87.24	86.00	86.96
1234	NYSE	KFS	Mon, Nov 20, 2006	84.84	86.80	84.84	86.00
1233	NYSE	KFS	Fri, Nov 17, 2006	87.00	87.16	85.32	85.32
1232	NYSE	KFS	Thu, Nov 16, 2006	87.08	87.68	87.04	87.60
1231	NYSE	KFS	Wed, Nov 15, 2006	84.80	87.40	84.80	87.32
1230	NYSE	KFS	Tue, Nov 14, 2006	86.76	87.28	85.28	85.28
1229	NYSE	KFS	Mon, Nov 13, 2006	88.80	88.80	86.24	86.60
1228	NYSE	KFS	Fri, Nov 10, 2006	89.04	89.80	89.00	89.28
1227	NYSE	KFS	Thu, Nov 9, 2006	89.60	89.88	88.96	89.24
1226	NYSE	KFS	Wed, Nov 8, 2006	89.84	90.48	89.12	89.44
1225	NYSE	KFS	Tue, Nov 7, 2006	91.00	91.00	88.00	89.44
1224	NYSE	KFS	Mon, Nov 6, 2006	90.24	91.48	90.24	90.80
1223	NYSE	KFS	Fri, Nov 3, 2006	91.40	91.40	90.32	90.64
1222	NYSE	KFS	Thu, Nov 2, 2006	89.56	90.80	89.08	90.40
1221	NYSE	KFS	Wed, Nov 1, 2006	91.84	91.84	89.56	90.04
1220	NYSE	KFS	Tue, Oct 31, 2006	92.00	92.76	91.12	92.00
1219	NYSE	KFS	Mon, Oct 30, 2006	90.60	91.84	90.08	91.60
1218	NYSE	KFS	Fri, Oct 27, 2006	92.72	93.20	91.40	91.40
1217	NYSE	KFS	Thu, Oct 26, 2006	91.76	93.40	91.76	92.68
1216	NYSE	KFS	Wed, Oct 25, 2006	90.40	92.60	90.40	91.44
1215	NYSE	KFS	Tue, Oct 24, 2006	90.68	90.68	90.08	90.64
1214	NYSE	KFS	Mon, Oct 23, 2006	89.80	90.92	89.80	90.92
1213	NYSE	KFS	Fri, Oct 20, 2006	92.08	92.08	88.00	90.40
1212	NYSE	KFS	Thu, Oct 19, 2006	90.52	92.44	90.52	91.96
1211	NYSE	KFS	Wed, Oct 18, 2006	93.96	93.96	89.76	90.96
1210	NYSE	KFS	Tue, Oct 17, 2006	94.80	94.80	93.68	94.44
1209	NYSE	KFS	Mon, Oct 16, 2006	94.20	94.96	94.16	94.76
1208	NYSE	KFS	Fri, Oct 13, 2006	93.40	93.84	93.24	93.68
1207	NYSE	KFS	Thu, Oct 12, 2006	93.60	93.80	92.80	93.80
1206	NYSE	KFS	Wed, Oct 11, 2006	92.92	93.92	92.60	93.52
1205	NYSE	KFS	Tue, Oct 10, 2006	91.88	93.52	91.88	93.24
1204	NYSE	KFS	Mon, Oct 9, 2006	92.40	92.60	92.00	92.56
1203	NYSE	KFS	Fri, Oct 6, 2006	92.76	93.20	92.52	92.76
1202	NYSE	KFS	Thu, Oct 5, 2006	94.04	94.56	92.68	92.88
1201	NYSE	KFS	Wed, Oct 4, 2006	92.40	93.96	92.12	93.64
1200	NYSE	KFS	Tue, Oct 3, 2006	92.72	93.24	92.36	93.12
1199	NYSE	KFS	Mon, Oct 2, 2006	90.88	94.68	90.88	93.56
1198	NYSE	KFS	Fri, Sep 29, 2006	91.48	92.88	90.84	90.84
1197	NYSE	KFS	Thu, Sep 28, 2006	91.36	91.76	91.36	91.72
1196	NYSE	KFS	Wed, Sep 27, 2006	89.32	91.64	89.08	91.04
1195	NYSE	KFS	Tue, Sep 26, 2006	85.60	89.40	85.60	89.36
1194	NYSE	KFS	Mon, Sep 25, 2006	87.08	88.00	86.60	88.00
1193	NYSE	KFS	Fri, Sep 22, 2006	87.24	87.80	87.00	87.80
1192	NYSE	KFS	Thu, Sep 21, 2006	86.32	87.44	86.24	87.44
1191	NYSE	KFS	Wed, Sep 20, 2006	93.96	94.52	86.32	86.32
1190	NYSE	KFS	Tue, Sep 19, 2006	87.00	87.00	86.00	86.36
1189	NYSE	KFS	Mon, Sep 18, 2006	86.96	87.60	86.96	87.28
1188	NYSE	KFS	Fri, Sep 15, 2006	86.44	87.24	86.00	87.12
1187	NYSE	KFS	Thu, Sep 14, 2006	85.72	86.56	85.72	86.28
1186	NYSE	KFS	Wed, Sep 13, 2006	86.40	86.40	84.80	85.80
1185	NYSE	KFS	Tue, Sep 12, 2006	83.80	86.16	83.32	86.16
1184	NYSE	KFS	Mon, Sep 11, 2006	85.08	86.16	83.80	84.36
1183	NYSE	KFS	Fri, Sep 8, 2006	86.32	86.72	85.52	86.08
1182	NYSE	KFS	Thu, Sep 7, 2006	85.16	87.36	85.16	86.68
1181	NYSE	KFS	Wed, Sep 6, 2006	85.56	86.00	84.28	84.96
1180	NYSE	KFS	Tue, Sep 5, 2006	83.04	85.56	82.80	85.52
1179	NYSE	KFS	Fri, Sep 1, 2006	82.44	83.60	82.44	83.60
1178	NYSE	KFS	Thu, Aug 31, 2006	82.20	82.92	82.16	82.48
1177	NYSE	KFS	Wed, Aug 30, 2006	83.32	83.32	82.48	82.56
1176	NYSE	KFS	Tue, Aug 29, 2006	82.44	83.24	82.44	83.24
1175	NYSE	KFS	Mon, Aug 28, 2006	83.00	83.08	82.36	82.36
1174	NYSE	KFS	Fri, Aug 25, 2006	84.00	84.20	82.88	83.00
1173	NYSE	KFS	Thu, Aug 24, 2006	82.96	84.20	82.88	83.60
1172	NYSE	KFS	Wed, Aug 23, 2006	82.40	83.68	82.40	82.96
1171	NYSE	KFS	Tue, Aug 22, 2006	82.04	82.32	81.24	82.00
1170	NYSE	KFS	Mon, Aug 21, 2006	82.44	82.44	81.44	81.92
1169	NYSE	KFS	Fri, Aug 18, 2006	82.32	82.60	81.60	82.20
1168	NYSE	KFS	Thu, Aug 17, 2006	82.08	82.76	81.04	82.76
1167	NYSE	KFS	Wed, Aug 16, 2006	83.48	83.48	81.76	82.52
1166	NYSE	KFS	Tue, Aug 15, 2006	80.36	83.32	79.48	82.80
1165	NYSE	KFS	Mon, Aug 14, 2006	79.32	80.80	79.24	80.72
1164	NYSE	KFS	Fri, Aug 11, 2006	79.40	80.36	79.40	79.60
1163	NYSE	KFS	Thu, Aug 10, 2006	79.60	79.60	78.64	79.52
1162	NYSE	KFS	Wed, Aug 9, 2006	79.24	80.12	78.92	79.84
1161	NYSE	KFS	Tue, Aug 8, 2006	78.84	78.96	78.36	78.80
1160	NYSE	KFS	Mon, Aug 7, 2006	78.00	79.00	78.00	79.00
1159	NYSE	KFS	Fri, Aug 4, 2006	75.20	78.00	75.08	77.64
1158	NYSE	KFS	Thu, Aug 3, 2006	72.60	73.56	72.48	73.48
1157	NYSE	KFS	Wed, Aug 2, 2006	71.60	72.80	71.60	72.56
1156	NYSE	KFS	Tue, Aug 1, 2006	71.48	71.76	70.80	71.40
1155	NYSE	KFS	Mon, Jul 31, 2006	72.40	72.44	71.12	71.36
1154	NYSE	KFS	Fri, Jul 28, 2006	74.16	74.80	72.20	72.24
1153	NYSE	KFS	Thu, Jul 27, 2006	73.04	74.44	73.04	73.96
1152	NYSE	KFS	Wed, Jul 26, 2006	71.00	73.08	71.00	72.80
1151	NYSE	KFS	Tue, Jul 25, 2006	69.72	70.80	69.48	70.72
1150	NYSE	KFS	Mon, Jul 24, 2006	67.80	69.32	67.80	68.92
1149	NYSE	KFS	Fri, Jul 21, 2006	68.28	68.48	67.84	68.28
1148	NYSE	KFS	Thu, Jul 20, 2006	68.84	69.28	68.24	68.28
1147	NYSE	KFS	Wed, Jul 19, 2006	68.12	69.32	68.12	68.84
1146	NYSE	KFS	Tue, Jul 18, 2006	68.72	69.40	68.40	68.84
1145	NYSE	KFS	Mon, Jul 17, 2006	69.00	69.32	68.48	68.60
1144	NYSE	KFS	Fri, Jul 14, 2006	70.76	71.20	69.36	69.40
1143	NYSE	KFS	Thu, Jul 13, 2006	69.20	71.24	69.20	70.88
1142	NYSE	KFS	Wed, Jul 12, 2006	68.16	69.76	68.16	69.32
1141	NYSE	KFS	Tue, Jul 11, 2006	69.00	69.36	68.48	68.48
1140	NYSE	KFS	Mon, Jul 10, 2006	69.96	69.96	69.16	69.28
1139	NYSE	KFS	Fri, Jul 7, 2006	70.36	70.64	70.00	70.20
1138	NYSE	KFS	Thu, Jul 6, 2006	71.08	71.24	70.08	70.68
1137	NYSE	KFS	Wed, Jul 5, 2006	72.72	72.72	69.72	71.28
1136	NYSE	KFS	Mon, Jul 3, 2006	72.12	72.12	72.00	72.12
1135	NYSE	KFS	Fri, Jun 30, 2006	72.44	72.68	71.84	72.36
1134	NYSE	KFS	Thu, Jun 29, 2006	72.16	72.20	71.68	72.16
1133	NYSE	KFS	Wed, Jun 28, 2006	71.80	72.36	71.40	71.96
1132	NYSE	KFS	Tue, Jun 27, 2006	70.40	71.76	70.00	71.48
1131	NYSE	KFS	Mon, Jun 26, 2006	70.80	70.84	69.68	69.84
1130	NYSE	KFS	Fri, Jun 23, 2006	69.64	70.68	68.24	70.68
1129	NYSE	KFS	Thu, Jun 22, 2006	70.32	70.52	69.68	69.96
1128	NYSE	KFS	Wed, Jun 21, 2006	71.12	71.40	70.40	70.64
1127	NYSE	KFS	Tue, Jun 20, 2006	71.60	71.60	69.88	70.12
1126	NYSE	KFS	Mon, Jun 19, 2006	71.60	71.60	70.96	71.36
1125	NYSE	KFS	Fri, Jun 16, 2006	73.00	73.00	71.20	71.48
1124	NYSE	KFS	Thu, Jun 15, 2006	72.16	73.16	71.72	72.80
1123	NYSE	KFS	Wed, Jun 14, 2006	72.40	72.60	70.92	72.00
1122	NYSE	KFS	Tue, Jun 13, 2006	72.56	72.68	70.92	72.08
1121	NYSE	KFS	Mon, Jun 12, 2006	74.40	74.72	72.84	73.00
1120	NYSE	KFS	Fri, Jun 9, 2006	73.36	74.52	73.36	74.16
1119	NYSE	KFS	Thu, Jun 8, 2006	71.68	72.60	71.44	72.36
1118	NYSE	KFS	Wed, Jun 7, 2006	73.68	73.68	71.88	71.88
1117	NYSE	KFS	Tue, Jun 6, 2006	74.40	74.40	73.40	73.88
1116	NYSE	KFS	Mon, Jun 5, 2006	78.00	78.36	75.20	75.56
1115	NYSE	KFS	Fri, Jun 2, 2006	79.36	79.48	78.00	78.16
1114	NYSE	KFS	Thu, Jun 1, 2006	80.48	80.48	79.20	79.36
1113	NYSE	KFS	Wed, May 31, 2006	81.24	81.24	80.44	80.52
1112	NYSE	KFS	Tue, May 30, 2006	81.40	81.80	80.48	80.72
1111	NYSE	KFS	Fri, May 26, 2006	79.80	81.04	79.52	79.60
1110	NYSE	KFS	Thu, May 25, 2006	79.64	80.28	79.52	79.68
1109	NYSE	KFS	Wed, May 24, 2006	79.80	79.84	79.20	79.40
1108	NYSE	KFS	Tue, May 23, 2006	80.68	81.60	79.60	79.60
1107	NYSE	KFS	Mon, May 22, 2006	79.60	81.60	79.36	81.36
1106	NYSE	KFS	Fri, May 19, 2006	79.24	80.16	79.24	79.80
1105	NYSE	KFS	Thu, May 18, 2006	82.44	82.44	79.32	79.36
1104	NYSE	KFS	Wed, May 17, 2006	85.20	85.20	82.40	82.64
1103	NYSE	KFS	Tue, May 16, 2006	82.36	84.60	81.84	84.52
1102	NYSE	KFS	Mon, May 15, 2006	82.00	82.44	80.68	82.40
1101	NYSE	KFS	Fri, May 12, 2006	81.92	84.36	81.64	82.96
1100	NYSE	KFS	Thu, May 11, 2006	84.72	85.40	82.56	82.80
1099	NYSE	KFS	Wed, May 10, 2006	84.56	85.56	84.20	85.00
1098	NYSE	KFS	Tue, May 9, 2006	83.24	85.12	83.24	84.12
1097	NYSE	KFS	Mon, May 8, 2006	81.16	83.20	80.96	82.44
1096	NYSE	KFS	Fri, May 5, 2006	80.20	81.00	80.00	80.48
1095	NYSE	KFS	Thu, May 4, 2006	79.80	82.32	78.08	80.16
1094	NYSE	KFS	Wed, May 3, 2006	85.40	85.40	84.60	84.84
1093	NYSE	KFS	Tue, May 2, 2006	86.20	86.32	84.40	85.12
1092	NYSE	KFS	Mon, May 1, 2006	86.72	86.96	85.96	86.16
1091	NYSE	KFS	Fri, Apr 28, 2006	86.44	87.24	86.04	87.24
1090	NYSE	KFS	Thu, Apr 27, 2006	85.52	86.52	85.36	86.28
1089	NYSE	KFS	Wed, Apr 26, 2006	85.20	85.88	85.20	85.32
1088	NYSE	KFS	Tue, Apr 25, 2006	85.00	85.48	84.36	85.24
1087	NYSE	KFS	Mon, Apr 24, 2006	83.04	84.84	83.04	84.60
1086	NYSE	KFS	Fri, Apr 21, 2006	84.72	84.72	83.16	83.40
1085	NYSE	KFS	Thu, Apr 20, 2006	84.44	85.80	84.20	84.68
1084	NYSE	KFS	Wed, Apr 19, 2006	84.36	85.52	84.20	84.84
1083	NYSE	KFS	Tue, Apr 18, 2006	84.40	84.48	84.00	84.12
1082	NYSE	KFS	Mon, Apr 17, 2006	82.72	84.44	82.72	84.40
1081	NYSE	KFS	Thu, Apr 13, 2006	82.20	82.92	82.12	82.76
1080	NYSE	KFS	Wed, Apr 12, 2006	82.08	83.00	81.84	82.80
1079	NYSE	KFS	Tue, Apr 11, 2006	81.64	82.32	80.80	82.32
1078	NYSE	KFS	Mon, Apr 10, 2006	84.00	84.48	80.60	80.80
1077	NYSE	KFS	Fri, Apr 7, 2006	84.48	85.00	83.80	84.04
1076	NYSE	KFS	Thu, Apr 6, 2006	84.20	84.88	84.20	84.40
1075	NYSE	KFS	Wed, Apr 5, 2006	83.60	84.28	83.48	84.08
1074	NYSE	KFS	Tue, Apr 4, 2006	82.56	83.72	82.56	83.24
1073	NYSE	KFS	Mon, Apr 3, 2006	80.84	83.36	80.84	82.92
1072	NYSE	KFS	Fri, Mar 31, 2006	83.72	84.08	81.60	81.60
1071	NYSE	KFS	Thu, Mar 30, 2006	83.92	84.40	83.68	84.40
1070	NYSE	KFS	Wed, Mar 29, 2006	81.04	82.64	81.00	82.64
1069	NYSE	KFS	Tue, Mar 28, 2006	81.24	81.80	80.92	81.68
1068	NYSE	KFS	Mon, Mar 27, 2006	81.04	81.48	80.60	81.44
1067	NYSE	KFS	Fri, Mar 24, 2006	81.68	81.68	80.96	81.08
1066	NYSE	KFS	Thu, Mar 23, 2006	80.96	82.00	80.72	81.68
1065	NYSE	KFS	Wed, Mar 22, 2006	79.28	81.16	79.28	81.04
1064	NYSE	KFS	Tue, Mar 21, 2006	79.40	79.84	79.00	79.52
1063	NYSE	KFS	Mon, Mar 20, 2006	80.20	80.20	79.00	79.72
1062	NYSE	KFS	Fri, Mar 17, 2006	80.28	81.00	80.20	80.20
1061	NYSE	KFS	Thu, Mar 16, 2006	81.24	81.44	80.32	80.40
1060	NYSE	KFS	Wed, Mar 15, 2006	81.00	81.76	81.00	81.36
1059	NYSE	KFS	Tue, Mar 14, 2006	81.48	81.52	81.12	81.20
1058	NYSE	KFS	Mon, Mar 13, 2006	81.76	81.76	80.92	81.56
1057	NYSE	KFS	Fri, Mar 10, 2006	81.28	82.04	81.08	81.60
1056	NYSE	KFS	Thu, Mar 9, 2006	82.20	82.20	80.72	81.12
1055	NYSE	KFS	Wed, Mar 8, 2006	83.40	83.40	82.00	82.28
1054	NYSE	KFS	Tue, Mar 7, 2006	83.56	83.88	83.44	83.60
1053	NYSE	KFS	Mon, Mar 6, 2006	83.28	84.24	82.52	84.00
1052	NYSE	KFS	Fri, Mar 3, 2006	82.08	83.40	81.92	83.20
1051	NYSE	KFS	Thu, Mar 2, 2006	81.76	82.80	81.76	82.20
1050	NYSE	KFS	Wed, Mar 1, 2006	81.68	82.84	81.60	81.76
1049	NYSE	KFS	Tue, Feb 28, 2006	81.80	81.84	81.12	81.60
1048	NYSE	KFS	Mon, Feb 27, 2006	82.32	82.36	81.80	82.04
1047	NYSE	KFS	Fri, Feb 24, 2006	81.60	82.64	81.20	82.12
1046	NYSE	KFS	Thu, Feb 23, 2006	82.08	82.08	81.48	82.00
1045	NYSE	KFS	Wed, Feb 22, 2006	81.00	82.00	81.00	81.92
1044	NYSE	KFS	Tue, Feb 21, 2006	83.44	83.44	81.68	81.68
1043	NYSE	KFS	Fri, Feb 17, 2006	81.52	82.48	81.16	82.36
1042	NYSE	KFS	Thu, Feb 16, 2006	81.00	81.28	80.20	80.80
1041	NYSE	KFS	Wed, Feb 15, 2006	83.08	83.52	81.00	81.08
1040	NYSE	KFS	Tue, Feb 14, 2006	82.96	83.96	82.96	83.20
1039	NYSE	KFS	Mon, Feb 13, 2006	85.16	85.16	83.20	83.36
1038	NYSE	KFS	Fri, Feb 10, 2006	86.32	86.32	84.84	85.04
1037	NYSE	KFS	Thu, Feb 9, 2006	85.64	87.24	85.56	86.00
1036	NYSE	KFS	Wed, Feb 8, 2006	86.16	86.16	84.20	84.56
1035	NYSE	KFS	Tue, Feb 7, 2006	85.72	87.20	85.36	86.32
1034	NYSE	KFS	Mon, Feb 6, 2006	85.52	86.64	84.80	85.36
1033	NYSE	KFS	Fri, Feb 3, 2006	86.08	86.08	84.56	85.04
1032	NYSE	KFS	Thu, Feb 2, 2006	84.80	86.00	84.68	86.00
1031	NYSE	KFS	Wed, Feb 1, 2006	84.20	85.76	83.96	85.40
1030	NYSE	KFS	Tue, Jan 31, 2006	83.24	84.72	83.24	84.12
1029	NYSE	KFS	Mon, Jan 30, 2006	81.80	83.80	81.52	83.16
1028	NYSE	KFS	Fri, Jan 27, 2006	81.36	82.72	81.28	81.88
1027	NYSE	KFS	Thu, Jan 26, 2006	80.36	81.48	80.16	81.48
1026	NYSE	KFS	Wed, Jan 25, 2006	81.04	81.28	80.00	80.24
1025	NYSE	KFS	Tue, Jan 24, 2006	83.64	84.08	82.00	82.04
1024	NYSE	KFS	Mon, Jan 23, 2006	84.20	84.88	84.00	84.88
1023	NYSE	KFS	Fri, Jan 20, 2006	83.40	84.32	83.40	83.80
1022	NYSE	KFS	Thu, Jan 19, 2006	83.00	83.76	82.44	82.96
1021	NYSE	KFS	Wed, Jan 18, 2006	83.96	83.96	82.84	82.84
1020	NYSE	KFS	Tue, Jan 17, 2006	83.20	84.28	83.20	84.28
1019	NYSE	KFS	Fri, Jan 13, 2006	83.40	83.84	83.20	83.20
1018	NYSE	KFS	Thu, Jan 12, 2006	82.00	83.08	82.00	83.00
1017	NYSE	KFS	Wed, Jan 11, 2006	82.08	82.64	81.84	82.32
1016	NYSE	KFS	Tue, Jan 10, 2006	79.48	81.40	79.48	81.36
1015	NYSE	KFS	Mon, Jan 9, 2006	80.44	80.52	79.28	79.28
1014	NYSE	KFS	Fri, Jan 6, 2006	80.84	80.84	80.00	80.44
1013	NYSE	KFS	Thu, Jan 5, 2006	82.28	82.28	80.08	80.68
1012	NYSE	KFS	Wed, Jan 4, 2006	82.76	83.04	82.56	82.60
1011	NYSE	KFS	Tue, Jan 3, 2006	80.72	82.80	80.72	82.60
1010	NYSE	KFS	Fri, Dec 30, 2005	80.00	80.52	80.00	80.52
1009	NYSE	KFS	Thu, Dec 29, 2005	80.28	80.32	80.24	80.24
1008	NYSE	KFS	Wed, Dec 28, 2005	80.20	80.52	80.20	80.32
1007	NYSE	KFS	Tue, Dec 27, 2005	79.20	79.60	78.60	79.60
1006	NYSE	KFS	Fri, Dec 23, 2005	80.20	80.20	79.12	79.56
1005	NYSE	KFS	Thu, Dec 22, 2005	79.96	80.52	79.96	80.44
1004	NYSE	KFS	Wed, Dec 21, 2005	79.60	80.28	79.60	80.28
1003	NYSE	KFS	Tue, Dec 20, 2005	79.92	79.96	79.64	79.96
1002	NYSE	KFS	Mon, Dec 19, 2005	81.08	81.08	80.00	80.00
1001	NYSE	KFS	Fri, Dec 16, 2005	80.16	81.08	80.16	80.80
1000	NYSE	KFS	Thu, Dec 15, 2005	78.52	80.48	78.48	80.04
999	NYSE	KFS	Wed, Dec 14, 2005	79.00	79.00	78.32	78.44
998	NYSE	KFS	Tue, Dec 13, 2005	78.72	79.64	78.16	79.32
997	NYSE	KFS	Mon, Dec 12, 2005	79.12	79.16	78.08	78.36
996	NYSE	KFS	Fri, Dec 9, 2005	78.48	79.20	78.48	79.12
995	NYSE	KFS	Thu, Dec 8, 2005	78.00	78.52	77.96	78.52
994	NYSE	KFS	Wed, Dec 7, 2005	78.32	78.80	78.00	78.00
993	NYSE	KFS	Tue, Dec 6, 2005	78.40	78.76	78.20	78.28
992	NYSE	KFS	Mon, Dec 5, 2005	77.80	78.48	77.60	78.24
991	NYSE	KFS	Fri, Dec 2, 2005	76.24	77.28	76.08	77.08
990	NYSE	KFS	Thu, Dec 1, 2005	75.24	76.40	74.92	76.24
989	NYSE	KFS	Wed, Nov 30, 2005	75.12	75.36	75.12	75.28
988	NYSE	KFS	Tue, Nov 29, 2005	74.64	75.24	74.36	75.08
987	NYSE	KFS	Mon, Nov 28, 2005	73.68	74.72	73.68	74.32
986	NYSE	KFS	Fri, Nov 25, 2005	73.56	73.88	73.56	73.76
985	NYSE	KFS	Wed, Nov 23, 2005	73.72	74.12	73.56	73.60
984	NYSE	KFS	Tue, Nov 22, 2005	73.52	74.00	73.52	73.72
983	NYSE	KFS	Mon, Nov 21, 2005	73.56	74.04	73.56	73.60
982	NYSE	KFS	Fri, Nov 18, 2005	73.76	73.76	73.36	73.60
981	NYSE	KFS	Thu, Nov 17, 2005	73.40	73.64	73.16	73.60
980	NYSE	KFS	Wed, Nov 16, 2005	72.32	73.00	72.12	73.00
979	NYSE	KFS	Tue, Nov 15, 2005	72.60	72.60	72.16	72.40
978	NYSE	KFS	Mon, Nov 14, 2005	72.12	72.52	71.68	72.52
977	NYSE	KFS	Fri, Nov 11, 2005	70.48	72.48	70.40	72.24
976	NYSE	KFS	Thu, Nov 10, 2005	70.92	71.04	70.40	70.88
975	NYSE	KFS	Wed, Nov 9, 2005	70.16	70.84	70.16	70.84
974	NYSE	KFS	Tue, Nov 8, 2005	70.00	70.64	69.84	70.20
973	NYSE	KFS	Mon, Nov 7, 2005	69.72	70.40	69.60	70.04
972	NYSE	KFS	Fri, Nov 4, 2005	70.80	70.80	69.40	69.40
971	NYSE	KFS	Thu, Nov 3, 2005	68.40	69.44	68.40	69.08
970	NYSE	KFS	Wed, Nov 2, 2005	67.96	68.48	67.80	68.48
969	NYSE	KFS	Tue, Nov 1, 2005	66.08	67.36	65.60	67.36
968	NYSE	KFS	Mon, Oct 31, 2005	64.28	66.40	64.28	66.40
967	NYSE	KFS	Fri, Oct 28, 2005	64.32	64.44	63.88	64.16
966	NYSE	KFS	Thu, Oct 27, 2005	66.36	66.44	64.24	64.24
965	NYSE	KFS	Wed, Oct 26, 2005	65.28	66.64	65.28	66.24
964	NYSE	KFS	Tue, Oct 25, 2005	66.48	66.84	65.08	65.60
963	NYSE	KFS	Mon, Oct 24, 2005	65.28	66.52	65.28	66.52
962	NYSE	KFS	Fri, Oct 21, 2005	65.72	65.76	64.92	65.20
961	NYSE	KFS	Thu, Oct 20, 2005	65.52	66.12	65.20	65.76
960	NYSE	KFS	Wed, Oct 19, 2005	64.76	65.36	64.52	65.20
959	NYSE	KFS	Tue, Oct 18, 2005	64.20	65.44	64.20	65.00
958	NYSE	KFS	Mon, Oct 17, 2005	64.80	65.04	64.20	64.32
957	NYSE	KFS	Fri, Oct 14, 2005	64.80	65.52	64.80	65.28
956	NYSE	KFS	Thu, Oct 13, 2005	66.20	66.20	64.20	64.88
955	NYSE	KFS	Wed, Oct 12, 2005	66.00	66.84	66.00	66.52
954	NYSE	KFS	Tue, Oct 11, 2005	66.64	66.80	66.00	66.00
953	NYSE	KFS	Mon, Oct 10, 2005	66.40	66.80	66.40	66.80
952	NYSE	KFS	Fri, Oct 7, 2005	66.28	66.72	66.28	66.56
951	NYSE	KFS	Thu, Oct 6, 2005	66.48	66.96	66.40	66.76
950	NYSE	KFS	Wed, Oct 5, 2005	68.40	68.84	66.16	66.76
949	NYSE	KFS	Tue, Oct 4, 2005	70.08	70.68	68.92	68.96
948	NYSE	KFS	Mon, Oct 3, 2005	71.92	72.16	70.00	70.28
947	NYSE	KFS	Fri, Sep 30, 2005	71.00	72.20	71.00	72.00
946	NYSE	KFS	Thu, Sep 29, 2005	69.32	70.68	69.32	70.64
945	NYSE	KFS	Wed, Sep 28, 2005	69.04	69.48	68.40	69.08
944	NYSE	KFS	Tue, Sep 27, 2005	67.12	69.04	67.12	68.88
943	NYSE	KFS	Mon, Sep 26, 2005	67.96	67.96	67.40	67.68
942	NYSE	KFS	Fri, Sep 23, 2005	68.32	68.60	68.32	68.52
941	NYSE	KFS	Thu, Sep 22, 2005	68.28	68.72	67.80	68.72
940	NYSE	KFS	Wed, Sep 21, 2005	68.56	69.04	68.32	68.76
939	NYSE	KFS	Tue, Sep 20, 2005	70.08	70.08	68.84	68.96
938	NYSE	KFS	Mon, Sep 19, 2005	69.28	70.12	69.28	70.08
937	NYSE	KFS	Fri, Sep 16, 2005	70.12	70.20	68.96	69.04
936	NYSE	KFS	Thu, Sep 15, 2005	70.20	70.44	69.76	70.12
935	NYSE	KFS	Wed, Sep 14, 2005	70.92	70.96	70.60	70.60
934	NYSE	KFS	Tue, Sep 13, 2005	70.80	71.04	70.80	70.88
933	NYSE	KFS	Mon, Sep 12, 2005	70.64	70.96	70.44	70.80
932	NYSE	KFS	Fri, Sep 9, 2005	71.44	71.60	70.72	71.08
931	NYSE	KFS	Thu, Sep 8, 2005	71.76	72.00	71.64	71.88
930	NYSE	KFS	Wed, Sep 7, 2005	71.48	72.48	71.00	71.52
929	NYSE	KFS	Tue, Sep 6, 2005	73.20	73.20	71.56	71.92
928	NYSE	KFS	Fri, Sep 2, 2005	73.96	73.96	73.72	73.80
927	NYSE	KFS	Thu, Sep 1, 2005	72.76	74.36	72.44	74.36
926	NYSE	KFS	Wed, Aug 31, 2005	72.88	73.68	72.88	73.36
925	NYSE	KFS	Tue, Aug 30, 2005	72.32	73.32	72.32	73.20
924	NYSE	KFS	Mon, Aug 29, 2005	73.20	73.20	72.28	73.08
923	NYSE	KFS	Fri, Aug 26, 2005	74.28	74.44	73.40	73.40
922	NYSE	KFS	Thu, Aug 25, 2005	74.20	74.56	73.88	74.00
921	NYSE	KFS	Wed, Aug 24, 2005	74.76	75.00	73.28	74.08
920	NYSE	KFS	Tue, Aug 23, 2005	73.20	74.92	73.20	74.92
919	NYSE	KFS	Mon, Aug 22, 2005	73.16	73.76	72.76	73.40
918	NYSE	KFS	Fri, Aug 19, 2005	74.40	74.40	72.20	72.36
917	NYSE	KFS	Thu, Aug 18, 2005	72.72	74.68	72.56	74.60
916	NYSE	KFS	Wed, Aug 17, 2005	71.96	72.76	71.28	72.72
915	NYSE	KFS	Tue, Aug 16, 2005	71.20	71.96	71.16	71.96
914	NYSE	KFS	Mon, Aug 15, 2005	71.00	71.96	70.92	71.20
913	NYSE	KFS	Fri, Aug 12, 2005	70.80	71.12	70.64	71.12
912	NYSE	KFS	Thu, Aug 11, 2005	68.88	70.88	68.88	70.80
911	NYSE	KFS	Wed, Aug 10, 2005	68.48	68.96	68.00	68.48
910	NYSE	KFS	Tue, Aug 9, 2005	68.84	68.84	68.00	68.28
909	NYSE	KFS	Mon, Aug 8, 2005	70.52	70.72	68.76	68.92
908	NYSE	KFS	Fri, Aug 5, 2005	70.64	70.92	69.88	70.28
907	NYSE	KFS	Thu, Aug 4, 2005	70.40	71.60	70.40	71.56
906	NYSE	KFS	Wed, Aug 3, 2005	71.20	71.40	70.48	70.76
905	NYSE	KFS	Tue, Aug 2, 2005	70.96	71.88	70.96	71.40
904	NYSE	KFS	Mon, Aug 1, 2005	70.28	70.80	70.16	70.20
903	NYSE	KFS	Fri, Jul 29, 2005	70.52	71.36	70.52	71.28
902	NYSE	KFS	Thu, Jul 28, 2005	70.60	70.80	70.20	70.40
901	NYSE	KFS	Wed, Jul 27, 2005	70.28	70.56	69.96	70.56
900	NYSE	KFS	Tue, Jul 26, 2005	71.04	71.04	70.48	70.56
899	NYSE	KFS	Mon, Jul 25, 2005	71.96	71.96	71.00	71.00
898	NYSE	KFS	Fri, Jul 22, 2005	71.60	71.84	71.20	71.80
897	NYSE	KFS	Thu, Jul 21, 2005	71.24	71.72	71.08	71.48
896	NYSE	KFS	Wed, Jul 20, 2005	71.28	71.68	70.72	71.00
895	NYSE	KFS	Tue, Jul 19, 2005	70.52	71.40	70.52	71.32
894	NYSE	KFS	Mon, Jul 18, 2005	70.00	70.88	69.68	70.48
893	NYSE	KFS	Fri, Jul 15, 2005	70.92	71.24	70.12	70.12
892	NYSE	KFS	Thu, Jul 14, 2005	71.88	71.92	71.08	71.12
891	NYSE	KFS	Wed, Jul 13, 2005	71.08	71.88	71.08	71.80
890	NYSE	KFS	Tue, Jul 12, 2005	70.40	71.40	70.40	71.28
889	NYSE	KFS	Mon, Jul 11, 2005	70.72	70.96	69.96	70.08
888	NYSE	KFS	Fri, Jul 8, 2005	70.92	71.52	70.56	70.60
887	NYSE	KFS	Thu, Jul 7, 2005	69.08	70.96	69.08	70.96
886	NYSE	KFS	Wed, Jul 6, 2005	68.00	69.32	68.00	69.20
885	NYSE	KFS	Tue, Jul 5, 2005	68.04	69.20	68.00	68.00
884	NYSE	KFS	Fri, Jul 1, 2005	67.80	68.04	67.52	68.04
883	NYSE	KFS	Thu, Jun 30, 2005	68.88	69.80	68.08	68.08
882	NYSE	KFS	Wed, Jun 29, 2005	69.48	69.80	68.36	69.04
881	NYSE	KFS	Tue, Jun 28, 2005	70.40	70.56	69.12	69.28
880	NYSE	KFS	Mon, Jun 27, 2005	70.04	70.80	69.36	70.12
879	NYSE	KFS	Fri, Jun 24, 2005	70.00	70.36	69.32	70.00
878	NYSE	KFS	Thu, Jun 23, 2005	69.24	70.00	69.24	69.60
877	NYSE	KFS	Wed, Jun 22, 2005	68.28	69.40	68.28	69.36
876	NYSE	KFS	Tue, Jun 21, 2005	68.84	69.00	68.20	68.28
875	NYSE	KFS	Mon, Jun 20, 2005	67.08	68.44	66.92	68.20
874	NYSE	KFS	Fri, Jun 17, 2005	67.80	68.68	67.32	67.48
873	NYSE	KFS	Thu, Jun 16, 2005	67.00	68.40	66.96	68.00
872	NYSE	KFS	Wed, Jun 15, 2005	67.08	67.96	67.08	67.68
871	NYSE	KFS	Tue, Jun 14, 2005	67.04	67.80	66.52	66.76
870	NYSE	KFS	Mon, Jun 13, 2005	68.20	68.20	66.24	67.12
869	NYSE	KFS	Fri, Jun 10, 2005	67.76	68.56	67.76	68.52
868	NYSE	KFS	Thu, Jun 9, 2005	67.36	67.60	67.00	67.20
867	NYSE	KFS	Wed, Jun 8, 2005	67.60	67.60	66.92	67.40
866	NYSE	KFS	Tue, Jun 7, 2005	67.72	67.76	67.24	67.44
865	NYSE	KFS	Mon, Jun 6, 2005	66.40	67.96	66.40	67.48
864	NYSE	KFS	Fri, Jun 3, 2005	66.04	66.40	65.80	66.24
863	NYSE	KFS	Thu, Jun 2, 2005	65.44	66.56	65.44	66.20
862	NYSE	KFS	Wed, Jun 1, 2005	65.00	65.76	64.96	65.44
861	NYSE	KFS	Tue, May 31, 2005	63.88	64.80	63.80	64.60
860	NYSE	KFS	Fri, May 27, 2005	63.40	64.12	63.40	63.80
859	NYSE	KFS	Thu, May 26, 2005	63.20	63.52	62.80	63.12
858	NYSE	KFS	Wed, May 25, 2005	63.20	63.36	63.04	63.20
857	NYSE	KFS	Tue, May 24, 2005	62.68	63.44	62.68	63.36
856	NYSE	KFS	Mon, May 23, 2005	62.52	62.72	62.12	62.12
855	NYSE	KFS	Fri, May 20, 2005	63.00	63.32	62.72	62.92
854	NYSE	KFS	Thu, May 19, 2005	63.40	63.64	62.80	63.16
853	NYSE	KFS	Wed, May 18, 2005	61.92	63.88	61.92	63.64
852	NYSE	KFS	Tue, May 17, 2005	62.60	62.76	61.68	61.92
851	NYSE	KFS	Mon, May 16, 2005	63.20	63.48	62.52	62.80
850	NYSE	KFS	Fri, May 13, 2005	64.72	65.00	63.32	63.32
849	NYSE	KFS	Thu, May 12, 2005	65.20	65.56	64.32	64.52
848	NYSE	KFS	Wed, May 11, 2005	64.56	65.20	64.24	65.16
847	NYSE	KFS	Tue, May 10, 2005	63.72	65.48	63.72	64.72
846	NYSE	KFS	Mon, May 9, 2005	63.60	64.00	63.20	63.64
845	NYSE	KFS	Fri, May 6, 2005	64.00	64.48	63.76	63.80
844	NYSE	KFS	Thu, May 5, 2005	67.32	67.32	63.84	63.84
843	NYSE	KFS	Wed, May 4, 2005	64.64	64.88	64.08	64.88
842	NYSE	KFS	Tue, May 3, 2005	63.60	64.44	63.32	64.44
841	NYSE	KFS	Mon, May 2, 2005	63.24	63.40	63.24	63.40
840	NYSE	KFS	Fri, Apr 29, 2005	64.32	64.32	62.52	63.16
839	NYSE	KFS	Thu, Apr 28, 2005	63.80	64.40	63.80	63.92
838	NYSE	KFS	Wed, Apr 27, 2005	63.40	63.88	63.32	63.80
837	NYSE	KFS	Tue, Apr 26, 2005	63.00	63.48	62.44	63.28
836	NYSE	KFS	Mon, Apr 25, 2005	62.52	63.24	62.52	63.12
835	NYSE	KFS	Fri, Apr 22, 2005	62.40	62.80	62.08	62.52
834	NYSE	KFS	Thu, Apr 21, 2005	62.08	62.56	62.00	62.00
833	NYSE	KFS	Wed, Apr 20, 2005	61.12	62.68	61.12	62.16
832	NYSE	KFS	Tue, Apr 19, 2005	60.08	62.16	60.08	61.84
831	NYSE	KFS	Mon, Apr 18, 2005	60.88	61.12	60.16	60.40
830	NYSE	KFS	Fri, Apr 15, 2005	61.40	61.68	60.72	60.76
829	NYSE	KFS	Thu, Apr 14, 2005	62.92	62.92	61.52	61.60
828	NYSE	KFS	Wed, Apr 13, 2005	61.84	63.00	61.80	63.00
827	NYSE	KFS	Tue, Apr 12, 2005	62.20	62.72	61.52	61.96
826	NYSE	KFS	Mon, Apr 11, 2005	62.96	62.96	61.76	62.28
825	NYSE	KFS	Fri, Apr 8, 2005	62.96	63.08	62.56	62.72
824	NYSE	KFS	Thu, Apr 7, 2005	62.40	63.00	62.40	62.96
823	NYSE	KFS	Wed, Apr 6, 2005	62.32	62.92	62.32	62.72
822	NYSE	KFS	Tue, Apr 5, 2005	61.64	62.24	61.64	62.24
821	NYSE	KFS	Mon, Apr 4, 2005	61.56	61.56	60.44	61.52
820	NYSE	KFS	Fri, Apr 1, 2005	61.96	62.00	61.72	61.72
819	NYSE	KFS	Thu, Mar 31, 2005	61.24	62.00	61.24	61.84
818	NYSE	KFS	Wed, Mar 30, 2005	61.28	61.84	61.04	61.04
817	NYSE	KFS	Tue, Mar 29, 2005	61.12	61.60	60.88	61.04
816	NYSE	KFS	Mon, Mar 28, 2005	60.00	60.92	59.92	60.60
815	NYSE	KFS	Thu, Mar 24, 2005	59.92	60.48	59.32	60.00
814	NYSE	KFS	Wed, Mar 23, 2005	60.60	60.60	58.80	60.00
813	NYSE	KFS	Tue, Mar 22, 2005	61.92	62.44	60.60	60.60
812	NYSE	KFS	Mon, Mar 21, 2005	62.80	62.80	61.84	61.88
811	NYSE	KFS	Fri, Mar 18, 2005	63.68	63.96	62.80	63.16
810	NYSE	KFS	Thu, Mar 17, 2005	63.48	64.08	63.20	63.84
809	NYSE	KFS	Wed, Mar 16, 2005	64.00	64.20	63.32	63.48
808	NYSE	KFS	Tue, Mar 15, 2005	63.16	64.20	62.56	63.72
807	NYSE	KFS	Mon, Mar 14, 2005	64.04	64.04	63.00	63.04
806	NYSE	KFS	Fri, Mar 11, 2005	64.16	64.16	63.40	63.64
805	NYSE	KFS	Thu, Mar 10, 2005	65.36	65.64	64.12	64.36
804	NYSE	KFS	Wed, Mar 9, 2005	64.84	65.56	63.20	65.56
803	NYSE	KFS	Tue, Mar 8, 2005	64.96	65.12	64.52	64.64
802	NYSE	KFS	Mon, Mar 7, 2005	65.40	65.40	64.56	64.88
801	NYSE	KFS	Fri, Mar 4, 2005	64.44	65.60	64.44	65.40
800	NYSE	KFS	Thu, Mar 3, 2005	64.04	64.40	63.84	64.08
799	NYSE	KFS	Wed, Mar 2, 2005	64.32	64.32	63.56	64.12
798	NYSE	KFS	Tue, Mar 1, 2005	64.48	64.48	63.84	64.20
797	NYSE	KFS	Mon, Feb 28, 2005	64.64	64.64	63.96	64.32
796	NYSE	KFS	Fri, Feb 25, 2005	63.32	64.24	63.32	64.24
795	NYSE	KFS	Thu, Feb 24, 2005	63.48	64.08	63.08	63.64
794	NYSE	KFS	Wed, Feb 23, 2005	63.20	64.00	62.00	63.80
793	NYSE	KFS	Tue, Feb 22, 2005	64.60	64.76	63.40	63.52
792	NYSE	KFS	Fri, Feb 18, 2005	63.92	64.76	63.60	63.96
791	NYSE	KFS	Thu, Feb 17, 2005	64.92	64.92	63.76	63.92
790	NYSE	KFS	Wed, Feb 16, 2005	63.80	64.80	63.36	64.72
789	NYSE	KFS	Tue, Feb 15, 2005	63.52	64.64	63.52	64.16
788	NYSE	KFS	Mon, Feb 14, 2005	65.68	65.68	62.64	63.88
787	NYSE	KFS	Fri, Feb 11, 2005	68.00	69.20	65.52	65.80
786	NYSE	KFS	Thu, Feb 10, 2005	63.04	65.40	63.04	65.08
785	NYSE	KFS	Wed, Feb 9, 2005	63.32	64.08	62.92	63.04
784	NYSE	KFS	Tue, Feb 8, 2005	62.80	63.64	62.80	63.56
783	NYSE	KFS	Mon, Feb 7, 2005	63.24	63.24	62.64	62.88
782	NYSE	KFS	Fri, Feb 4, 2005	63.04	63.04	62.20	63.00
781	NYSE	KFS	Thu, Feb 3, 2005	63.36	63.44	62.84	63.04
780	NYSE	KFS	Wed, Feb 2, 2005	62.16	63.52	62.16	63.32
779	NYSE	KFS	Tue, Feb 1, 2005	61.40	62.32	61.40	61.96
778	NYSE	KFS	Mon, Jan 31, 2005	62.04	62.04	61.12	61.12
777	NYSE	KFS	Fri, Jan 28, 2005	63.04	63.04	61.88	62.20
776	NYSE	KFS	Thu, Jan 27, 2005	63.80	63.80	62.44	62.64
775	NYSE	KFS	Wed, Jan 26, 2005	64.52	64.52	63.40	63.80
774	NYSE	KFS	Tue, Jan 25, 2005	62.76	64.20	62.76	64.20
773	NYSE	KFS	Mon, Jan 24, 2005	63.36	63.64	63.24	63.44
772	NYSE	KFS	Fri, Jan 21, 2005	63.76	63.96	63.28	63.28
771	NYSE	KFS	Thu, Jan 20, 2005	64.56	64.56	63.48	63.96
770	NYSE	KFS	Wed, Jan 19, 2005	64.04	65.00	64.04	64.68
769	NYSE	KFS	Tue, Jan 18, 2005	62.56	64.12	62.24	63.80
768	NYSE	KFS	Fri, Jan 14, 2005	61.64	62.40	61.48	62.40
767	NYSE	KFS	Thu, Jan 13, 2005	62.64	62.76	62.20	62.20
766	NYSE	KFS	Wed, Jan 12, 2005	61.36	63.04	61.36	62.80
765	NYSE	KFS	Tue, Jan 11, 2005	61.60	61.96	60.60	60.60
764	NYSE	KFS	Mon, Jan 10, 2005	61.20	61.56	61.20	61.36
763	NYSE	KFS	Fri, Jan 7, 2005	60.40	61.72	60.40	61.00
762	NYSE	KFS	Thu, Jan 6, 2005	61.92	61.92	60.08	60.28
761	NYSE	KFS	Wed, Jan 5, 2005	61.80	62.16	61.80	61.96
760	NYSE	KFS	Tue, Jan 4, 2005	62.96	62.96	61.88	62.04
759	NYSE	KFS	Mon, Jan 3, 2005	63.56	63.56	62.68	62.68
758	NYSE	KFS	Fri, Dec 31, 2004	63.20	63.80	63.20	63.52
757	NYSE	KFS	Thu, Dec 30, 2004	62.64	63.04	62.64	63.04
756	NYSE	KFS	Wed, Dec 29, 2004	62.40	62.80	62.16	62.52
755	NYSE	KFS	Tue, Dec 28, 2004	61.12	62.00	61.12	61.68
754	NYSE	KFS	Mon, Dec 27, 2004	61.24	61.24	60.80	60.92
753	NYSE	KFS	Thu, Dec 23, 2004	59.72	61.20	59.72	61.16
752	NYSE	KFS	Wed, Dec 22, 2004	60.12	60.12	58.80	59.60
751	NYSE	KFS	Tue, Dec 21, 2004	59.60	60.00	59.60	59.88
750	NYSE	KFS	Mon, Dec 20, 2004	60.60	60.80	59.20	59.44
749	NYSE	KFS	Fri, Dec 17, 2004	60.16	61.12	60.00	60.56
748	NYSE	KFS	Thu, Dec 16, 2004	60.08	60.08	58.64	60.00
747	NYSE	KFS	Wed, Dec 15, 2004	59.76	60.76	59.68	60.36
746	NYSE	KFS	Tue, Dec 14, 2004	58.48	59.60	58.08	59.56
745	NYSE	KFS	Mon, Dec 13, 2004	58.32	58.80	57.60	58.72
744	NYSE	KFS	Fri, Dec 10, 2004	59.40	59.40	58.40	58.48
743	NYSE	KFS	Thu, Dec 9, 2004	58.68	59.76	58.40	59.68
742	NYSE	KFS	Wed, Dec 8, 2004	59.04	59.12	58.40	58.92
741	NYSE	KFS	Tue, Dec 7, 2004	59.40	60.48	59.00	59.64
740	NYSE	KFS	Mon, Dec 6, 2004	59.52	59.52	58.76	59.40
739	NYSE	KFS	Fri, Dec 3, 2004	59.24	59.76	59.04	59.76
738	NYSE	KFS	Thu, Dec 2, 2004	60.96	61.24	59.88	59.88
737	NYSE	KFS	Wed, Dec 1, 2004	60.60	60.96	59.88	60.92
736	NYSE	KFS	Tue, Nov 30, 2004	61.00	61.28	60.64	60.80
735	NYSE	KFS	Mon, Nov 29, 2004	62.24	62.24	60.64	61.28
734	NYSE	KFS	Fri, Nov 26, 2004	62.40	62.72	62.40	62.56
733	NYSE	KFS	Wed, Nov 24, 2004	62.72	63.44	62.72	62.76
732	NYSE	KFS	Tue, Nov 23, 2004	62.60	63.00	62.48	62.52
731	NYSE	KFS	Mon, Nov 22, 2004	61.80	62.96	60.80	62.96
730	NYSE	KFS	Fri, Nov 19, 2004	61.56	62.68	61.40	61.80
729	NYSE	KFS	Thu, Nov 18, 2004	62.40	62.40	61.24	61.40
728	NYSE	KFS	Wed, Nov 17, 2004	62.00	63.20	61.92	62.64
727	NYSE	KFS	Tue, Nov 16, 2004	61.40	62.24	61.20	61.80
726	NYSE	KFS	Mon, Nov 15, 2004	61.32	61.96	60.72	61.16
725	NYSE	KFS	Fri, Nov 12, 2004	62.24	62.24	61.56	61.56
724	NYSE	KFS	Thu, Nov 11, 2004	60.76	62.24	60.60	62.24
723	NYSE	KFS	Wed, Nov 10, 2004	60.92	61.00	59.88	61.00
722	NYSE	KFS	Tue, Nov 9, 2004	60.20	60.96	59.96	60.80
721	NYSE	KFS	Mon, Nov 8, 2004	59.64	60.40	59.60	60.20
720	NYSE	KFS	Fri, Nov 5, 2004	59.92	60.00	59.20	59.64
719	NYSE	KFS	Thu, Nov 4, 2004	58.52	59.96	58.44	59.92
718	NYSE	KFS	Wed, Nov 3, 2004	57.16	59.36	57.16	58.64
717	NYSE	KFS	Tue, Nov 2, 2004	52.44	53.24	52.04	53.00
716	NYSE	KFS	Mon, Nov 1, 2004	52.56	52.56	52.04	52.24
715	NYSE	KFS	Fri, Oct 29, 2004	51.92	53.12	51.72	52.64
714	NYSE	KFS	Thu, Oct 28, 2004	51.28	51.76	51.16	51.76
713	NYSE	KFS	Wed, Oct 27, 2004	50.80	51.52	50.80	51.44
712	NYSE	KFS	Tue, Oct 26, 2004	50.20	51.04	50.20	50.80
711	NYSE	KFS	Mon, Oct 25, 2004	50.72	50.96	49.88	50.04
710	NYSE	KFS	Fri, Oct 22, 2004	51.40	51.60	50.64	50.92
709	NYSE	KFS	Thu, Oct 21, 2004	50.68	51.52	50.68	51.40
708	NYSE	KFS	Wed, Oct 20, 2004	51.60	51.68	51.08	51.32
707	NYSE	KFS	Tue, Oct 19, 2004	52.00	52.08	51.20	51.68
706	NYSE	KFS	Mon, Oct 18, 2004	52.00	52.60	51.84	52.24
705	NYSE	KFS	Fri, Oct 15, 2004	52.76	52.76	51.88	52.00
704	NYSE	KFS	Thu, Oct 14, 2004	53.20	53.36	51.96	52.64
703	NYSE	KFS	Wed, Oct 13, 2004	53.12	53.48	52.80	53.16
702	NYSE	KFS	Tue, Oct 12, 2004	53.76	53.76	52.80	53.24
701	NYSE	KFS	Mon, Oct 11, 2004	54.00	54.84	53.96	54.80
700	NYSE	KFS	Fri, Oct 8, 2004	54.04	54.36	54.04	54.16
699	NYSE	KFS	Thu, Oct 7, 2004	53.80	54.12	53.72	54.04
698	NYSE	KFS	Wed, Oct 6, 2004	53.20	53.88	53.20	53.84
697	NYSE	KFS	Tue, Oct 5, 2004	52.88	53.60	52.88	53.48
696	NYSE	KFS	Mon, Oct 4, 2004	52.40	53.40	52.40	53.28
695	NYSE	KFS	Fri, Oct 1, 2004	52.52	53.00	52.48	52.76
694	NYSE	KFS	Thu, Sep 30, 2004	52.32	52.84	51.60	52.56
693	NYSE	KFS	Wed, Sep 29, 2004	52.28	52.32	52.12	52.28
692	NYSE	KFS	Tue, Sep 28, 2004	52.00	52.32	52.00	52.16
691	NYSE	KFS	Mon, Sep 27, 2004	51.84	52.24	51.84	52.24
690	NYSE	KFS	Fri, Sep 24, 2004	52.32	52.32	51.84	51.92
689	NYSE	KFS	Thu, Sep 23, 2004	51.60	52.32	51.48	52.32
688	NYSE	KFS	Wed, Sep 22, 2004	51.40	51.60	50.92	51.60
687	NYSE	KFS	Tue, Sep 21, 2004	50.68	51.40	50.56	51.36
686	NYSE	KFS	Mon, Sep 20, 2004	51.40	51.80	51.00	51.36
685	NYSE	KFS	Fri, Sep 17, 2004	51.80	51.80	50.64	51.72
684	NYSE	KFS	Thu, Sep 16, 2004	51.32	52.24	51.32	52.12
683	NYSE	KFS	Wed, Sep 15, 2004	50.64	51.40	50.40	51.40
682	NYSE	KFS	Tue, Sep 14, 2004	48.80	50.64	48.80	50.64
681	NYSE	KFS	Mon, Sep 13, 2004	48.76	48.80	48.44	48.52
680	NYSE	KFS	Fri, Sep 10, 2004	49.24	49.24	48.84	48.96
679	NYSE	KFS	Thu, Sep 9, 2004	49.00	49.28	48.96	49.28
678	NYSE	KFS	Wed, Sep 8, 2004	48.60	49.00	48.40	48.80
677	NYSE	KFS	Tue, Sep 7, 2004	48.76	48.96	48.40	48.76
676	NYSE	KFS	Fri, Sep 3, 2004	48.52	48.56	48.00	48.56
675	NYSE	KFS	Thu, Sep 2, 2004	48.00	48.60	47.96	48.56
674	NYSE	KFS	Wed, Sep 1, 2004	47.68	48.20	47.64	48.08
673	NYSE	KFS	Tue, Aug 31, 2004	47.20	48.00	47.20	48.00
672	NYSE	KFS	Mon, Aug 30, 2004	47.44	47.64	47.32	47.32
671	NYSE	KFS	Fri, Aug 27, 2004	47.92	47.96	47.60	47.80
670	NYSE	KFS	Thu, Aug 26, 2004	47.64	47.92	47.12	47.76
669	NYSE	KFS	Wed, Aug 25, 2004	47.52	48.08	47.52	48.04
668	NYSE	KFS	Tue, Aug 24, 2004	48.24	48.64	47.40	47.76
667	NYSE	KFS	Mon, Aug 23, 2004	48.40	48.40	47.84	48.28
666	NYSE	KFS	Fri, Aug 20, 2004	48.00	48.84	48.00	48.60
665	NYSE	KFS	Thu, Aug 19, 2004	47.44	48.32	47.44	48.00
664	NYSE	KFS	Wed, Aug 18, 2004	47.40	47.76	47.40	47.64
663	NYSE	KFS	Tue, Aug 17, 2004	47.08	48.24	47.08	47.64
662	NYSE	KFS	Mon, Aug 16, 2004	46.32	46.84	46.32	46.84
661	NYSE	KFS	Fri, Aug 13, 2004	45.80	46.68	45.80	46.52
660	NYSE	KFS	Thu, Aug 12, 2004	46.40	46.40	45.68	45.84
659	NYSE	KFS	Wed, Aug 11, 2004	46.60	46.68	46.20	46.40
658	NYSE	KFS	Tue, Aug 10, 2004	47.24	47.56	46.88	46.96
657	NYSE	KFS	Mon, Aug 9, 2004	47.56	47.72	46.84	47.20
656	NYSE	KFS	Fri, Aug 6, 2004	46.96	48.32	46.96	48.00
655	NYSE	KFS	Thu, Aug 5, 2004	47.12	47.44	46.76	46.76
654	NYSE	KFS	Wed, Aug 4, 2004	47.00	47.48	46.88	47.00
653	NYSE	KFS	Tue, Aug 3, 2004	45.88	47.32	45.88	46.92
652	NYSE	KFS	Mon, Aug 2, 2004	45.56	45.56	44.80	45.24
651	NYSE	KFS	Fri, Jul 30, 2004	45.36	46.00	45.36	45.96
650	NYSE	KFS	Thu, Jul 29, 2004	44.76	45.56	44.76	45.56
649	NYSE	KFS	Wed, Jul 28, 2004	45.00	45.20	44.92	44.92
648	NYSE	KFS	Tue, Jul 27, 2004	45.48	45.56	45.08	45.28
647	NYSE	KFS	Mon, Jul 26, 2004	46.56	46.72	45.44	45.44
646	NYSE	KFS	Fri, Jul 23, 2004	47.00	47.04	46.56	46.64
645	NYSE	KFS	Thu, Jul 22, 2004	47.20	47.44	46.80	46.96
644	NYSE	KFS	Wed, Jul 21, 2004	47.60	47.60	47.16	47.20
643	NYSE	KFS	Tue, Jul 20, 2004	47.84	48.12	47.72	47.84
642	NYSE	KFS	Mon, Jul 19, 2004	47.80	48.24	47.48	48.12
641	NYSE	KFS	Fri, Jul 16, 2004	47.96	47.96	47.56	47.96
640	NYSE	KFS	Thu, Jul 15, 2004	46.92	47.88	46.92	47.88
639	NYSE	KFS	Wed, Jul 14, 2004	47.20	47.60	46.88	46.96
638	NYSE	KFS	Tue, Jul 13, 2004	47.28	48.12	46.88	47.52
637	NYSE	KFS	Mon, Jul 12, 2004	47.40	47.68	46.88	47.36
636	NYSE	KFS	Fri, Jul 9, 2004	47.20	47.80	46.72	47.72
635	NYSE	KFS	Thu, Jul 8, 2004	47.56	47.96	47.56	47.60
634	NYSE	KFS	Wed, Jul 7, 2004	47.72	47.96	47.60	47.64
633	NYSE	KFS	Tue, Jul 6, 2004	47.72	47.96	47.44	47.72
632	NYSE	KFS	Fri, Jul 2, 2004	47.32	48.00	47.32	47.72
631	NYSE	KFS	Thu, Jul 1, 2004	47.52	48.04	45.40	47.56
630	NYSE	KFS	Wed, Jun 30, 2004	46.24	47.76	46.24	47.76
629	NYSE	KFS	Tue, Jun 29, 2004	46.96	47.12	46.52	46.64
628	NYSE	KFS	Mon, Jun 28, 2004	46.44	46.96	46.44	46.88
627	NYSE	KFS	Fri, Jun 25, 2004	46.60	46.80	46.12	46.48
626	NYSE	KFS	Thu, Jun 24, 2004	46.56	46.96	46.44	46.80
625	NYSE	KFS	Wed, Jun 23, 2004	46.52	46.76	46.12	46.52
624	NYSE	KFS	Tue, Jun 22, 2004	46.80	47.00	46.36	46.52
623	NYSE	KFS	Mon, Jun 21, 2004	46.48	46.88	46.48	46.88
622	NYSE	KFS	Fri, Jun 18, 2004	46.32	46.80	46.04	46.76
621	NYSE	KFS	Thu, Jun 17, 2004	45.40	46.56	45.04	46.32
620	NYSE	KFS	Wed, Jun 16, 2004	45.48	46.12	45.48	45.68
619	NYSE	KFS	Tue, Jun 15, 2004	44.92	45.60	44.68	45.48
618	NYSE	KFS	Mon, Jun 14, 2004	44.52	44.92	44.52	44.92
617	NYSE	KFS	Thu, Jun 10, 2004	44.68	44.96	44.36	44.68
616	NYSE	KFS	Wed, Jun 9, 2004	44.88	46.16	44.60	44.68
615	NYSE	KFS	Tue, Jun 8, 2004	45.00	45.20	44.40	45.20
614	NYSE	KFS	Mon, Jun 7, 2004	43.60	44.80	43.60	44.56
613	NYSE	KFS	Fri, Jun 4, 2004	42.76	43.76	42.76	43.76
612	NYSE	KFS	Thu, Jun 3, 2004	42.84	43.08	42.68	42.88
611	NYSE	KFS	Wed, Jun 2, 2004	42.68	43.20	42.44	42.84
610	NYSE	KFS	Tue, Jun 1, 2004	42.20	43.20	42.20	42.96
609	NYSE	KFS	Fri, May 28, 2004	44.20	44.40	43.00	43.60
608	NYSE	KFS	Thu, May 27, 2004	43.76	45.04	43.76	44.68
607	NYSE	KFS	Wed, May 26, 2004	43.36	43.80	43.12	43.76
606	NYSE	KFS	Tue, May 25, 2004	43.88	43.88	43.28	43.36
605	NYSE	KFS	Mon, May 24, 2004	43.20	43.48	43.08	43.48
604	NYSE	KFS	Fri, May 21, 2004	44.00	44.28	43.56	43.60
603	NYSE	KFS	Thu, May 20, 2004	43.60	44.00	43.52	43.96
602	NYSE	KFS	Wed, May 19, 2004	43.52	43.76	43.44	43.60
601	NYSE	KFS	Tue, May 18, 2004	42.72	43.04	42.64	42.68
600	NYSE	KFS	Mon, May 17, 2004	43.60	43.72	42.68	43.04
599	NYSE	KFS	Fri, May 14, 2004	43.68	43.72	42.80	43.44
598	NYSE	KFS	Thu, May 13, 2004	43.00	43.60	42.80	43.48
597	NYSE	KFS	Wed, May 12, 2004	43.60	43.84	42.76	43.32
596	NYSE	KFS	Tue, May 11, 2004	43.16	44.20	43.16	43.84
595	NYSE	KFS	Mon, May 10, 2004	43.88	43.88	43.00	43.20
594	NYSE	KFS	Fri, May 7, 2004	45.20	45.32	43.76	44.88
593	NYSE	KFS	Thu, May 6, 2004	45.32	46.64	45.24	45.48
592	NYSE	KFS	Wed, May 5, 2004	44.40	45.60	44.40	45.60
591	NYSE	KFS	Tue, May 4, 2004	43.60	44.64	43.60	44.52
590	NYSE	KFS	Mon, May 3, 2004	44.16	44.16	43.44	43.80
589	NYSE	KFS	Fri, Apr 30, 2004	44.40	44.44	43.92	44.20
588	NYSE	KFS	Thu, Apr 29, 2004	45.00	45.16	44.56	44.64
587	NYSE	KFS	Wed, Apr 28, 2004	46.00	46.00	44.64	44.68
586	NYSE	KFS	Tue, Apr 27, 2004	46.88	46.88	45.88	46.12
585	NYSE	KFS	Mon, Apr 26, 2004	46.16	47.12	46.16	46.96
584	NYSE	KFS	Fri, Apr 23, 2004	45.92	46.32	45.48	45.80
583	NYSE	KFS	Thu, Apr 22, 2004	44.16	46.36	44.16	45.88
582	NYSE	KFS	Wed, Apr 21, 2004	45.84	45.84	43.84	44.48
581	NYSE	KFS	Tue, Apr 20, 2004	46.72	46.88	45.60	45.68
580	NYSE	KFS	Mon, Apr 19, 2004	46.80	47.20	46.28	46.88
579	NYSE	KFS	Fri, Apr 16, 2004	47.00	47.16	46.84	47.08
578	NYSE	KFS	Thu, Apr 15, 2004	46.72	47.00	46.64	46.92
577	NYSE	KFS	Wed, Apr 14, 2004	46.60	46.92	45.48	46.48
576	NYSE	KFS	Tue, Apr 13, 2004	46.68	47.60	46.68	47.00
575	NYSE	KFS	Mon, Apr 12, 2004	45.96	46.96	45.96	46.92
574	NYSE	KFS	Thu, Apr 8, 2004	45.44	46.04	45.20	46.04
573	NYSE	KFS	Wed, Apr 7, 2004	45.92	45.96	45.48	45.72
572	NYSE	KFS	Tue, Apr 6, 2004	45.64	46.20	45.40	45.84
571	NYSE	KFS	Mon, Apr 5, 2004	46.20	46.20	45.00	45.56
570	NYSE	KFS	Fri, Apr 2, 2004	46.20	46.32	46.00	46.28
569	NYSE	KFS	Thu, Apr 1, 2004	45.68	46.44	45.40	46.32
568	NYSE	KFS	Wed, Mar 31, 2004	45.96	46.20	45.48	46.08
567	NYSE	KFS	Tue, Mar 30, 2004	45.32	46.40	45.32	46.36
566	NYSE	KFS	Mon, Mar 29, 2004	45.52	46.32	45.48	45.88
565	NYSE	KFS	Fri, Mar 26, 2004	44.80	45.64	44.80	45.52
564	NYSE	KFS	Thu, Mar 25, 2004	44.36	45.08	44.36	44.72
563	NYSE	KFS	Wed, Mar 24, 2004	44.20	44.68	44.08	44.40
562	NYSE	KFS	Tue, Mar 23, 2004	45.20	45.20	44.40	45.00
561	NYSE	KFS	Mon, Mar 22, 2004	45.56	45.56	44.40	44.96
560	NYSE	KFS	Fri, Mar 19, 2004	45.44	45.64	45.28	45.56
559	NYSE	KFS	Thu, Mar 18, 2004	45.04	45.76	45.04	45.76
558	NYSE	KFS	Wed, Mar 17, 2004	44.72	45.20	44.40	45.04
557	NYSE	KFS	Tue, Mar 16, 2004	44.96	44.96	44.40	44.84
556	NYSE	KFS	Mon, Mar 15, 2004	45.04	45.04	44.40	44.84
555	NYSE	KFS	Fri, Mar 12, 2004	44.64	44.80	44.40	44.80
554	NYSE	KFS	Thu, Mar 11, 2004	44.76	44.96	44.12	44.60
553	NYSE	KFS	Wed, Mar 10, 2004	45.44	45.52	44.88	45.16
552	NYSE	KFS	Tue, Mar 9, 2004	45.96	45.96	45.40	45.60
551	NYSE	KFS	Mon, Mar 8, 2004	45.60	45.80	45.36	45.60
550	NYSE	KFS	Fri, Mar 5, 2004	45.20	45.52	45.00	45.36
549	NYSE	KFS	Thu, Mar 4, 2004	45.16	45.24	44.68	45.16
548	NYSE	KFS	Wed, Mar 3, 2004	44.28	45.16	44.04	45.00
547	NYSE	KFS	Tue, Mar 2, 2004	45.00	45.00	44.36	44.40
546	NYSE	KFS	Mon, Mar 1, 2004	45.32	45.32	44.68	44.84
545	NYSE	KFS	Fri, Feb 27, 2004	44.08	44.68	44.08	44.60
544	NYSE	KFS	Thu, Feb 26, 2004	44.20	44.24	43.60	44.00
543	NYSE	KFS	Wed, Feb 25, 2004	44.40	44.64	43.88	44.40
542	NYSE	KFS	Tue, Feb 24, 2004	44.60	44.60	43.60	44.60
541	NYSE	KFS	Mon, Feb 23, 2004	45.00	45.00	43.56	44.60
540	NYSE	KFS	Fri, Feb 20, 2004	44.84	44.92	44.44	44.88
539	NYSE	KFS	Thu, Feb 19, 2004	45.08	45.08	44.52	44.92
538	NYSE	KFS	Wed, Feb 18, 2004	44.04	45.08	44.04	44.80
537	NYSE	KFS	Tue, Feb 17, 2004	41.00	44.00	41.00	44.00
536	NYSE	KFS	Fri, Feb 13, 2004	40.00	42.40	39.60	42.20
535	NYSE	KFS	Thu, Feb 12, 2004	46.20	46.80	45.60	46.48
534	NYSE	KFS	Wed, Feb 11, 2004	44.88	46.24	44.76	46.08
533	NYSE	KFS	Tue, Feb 10, 2004	44.60	45.00	44.28	44.84
532	NYSE	KFS	Mon, Feb 9, 2004	43.48	44.08	42.88	44.00
531	NYSE	KFS	Fri, Feb 6, 2004	43.52	43.76	43.12	43.44
530	NYSE	KFS	Thu, Feb 5, 2004	44.12	44.12	42.88	42.96
529	NYSE	KFS	Wed, Feb 4, 2004	43.56	44.00	43.36	43.72
528	NYSE	KFS	Tue, Feb 3, 2004	42.72	43.40	42.72	43.36
527	NYSE	KFS	Mon, Feb 2, 2004	42.80	42.80	42.00	42.72
526	NYSE	KFS	Fri, Jan 30, 2004	41.96	42.80	41.88	42.64
525	NYSE	KFS	Thu, Jan 29, 2004	41.96	42.24	41.80	41.96
524	NYSE	KFS	Wed, Jan 28, 2004	42.80	43.04	42.28	42.28
523	NYSE	KFS	Tue, Jan 27, 2004	44.20	44.24	43.08	43.12
522	NYSE	KFS	Mon, Jan 26, 2004	44.96	44.96	43.52	43.80
521	NYSE	KFS	Fri, Jan 23, 2004	43.56	44.20	43.32	44.16
520	NYSE	KFS	Thu, Jan 22, 2004	43.36	43.68	43.20	43.52
519	NYSE	KFS	Wed, Jan 21, 2004	44.08	44.16	43.32	43.40
518	NYSE	KFS	Tue, Jan 20, 2004	43.04	44.24	43.04	43.68
517	NYSE	KFS	Fri, Jan 16, 2004	41.60	41.92	41.12	41.60
516	NYSE	KFS	Thu, Jan 15, 2004	42.84	43.00	41.76	41.84
515	NYSE	KFS	Wed, Jan 14, 2004	44.00	44.00	41.84	43.08
514	NYSE	KFS	Tue, Jan 13, 2004	45.16	45.76	44.88	45.32
513	NYSE	KFS	Mon, Jan 12, 2004	45.20	45.52	44.72	45.28
512	NYSE	KFS	Fri, Jan 9, 2004	45.76	45.76	45.08	45.16
511	NYSE	KFS	Thu, Jan 8, 2004	45.48	45.76	45.00	45.52
510	NYSE	KFS	Wed, Jan 7, 2004	46.20	46.28	45.36	45.36
509	NYSE	KFS	Tue, Jan 6, 2004	46.96	46.96	46.36	46.40
508	NYSE	KFS	Mon, Jan 5, 2004	46.96	46.96	46.52	46.88
507	NYSE	KFS	Fri, Jan 2, 2004	45.40	46.60	45.40	46.16
506	NYSE	KFS	Wed, Dec 31, 2003	44.88	45.36	44.80	45.36
505	NYSE	KFS	Tue, Dec 30, 2003	44.12	45.36	44.12	44.48
504	NYSE	KFS	Mon, Dec 29, 2003	44.48	44.48	43.68	43.92
503	NYSE	KFS	Fri, Dec 26, 2003	43.80	44.40	43.20	44.00
502	NYSE	KFS	Wed, Dec 24, 2003	43.24	43.96	43.24	43.60
501	NYSE	KFS	Tue, Dec 23, 2003	42.92	43.16	42.80	43.04
500	NYSE	KFS	Mon, Dec 22, 2003	42.48	42.92	42.40	42.80
499	NYSE	KFS	Fri, Dec 19, 2003	42.60	42.64	42.24	42.44
498	NYSE	KFS	Thu, Dec 18, 2003	42.92	43.60	42.40	42.40
497	NYSE	KFS	Wed, Dec 17, 2003	42.20	42.72	42.00	42.72
496	NYSE	KFS	Tue, Dec 16, 2003	43.60	43.60	41.68	42.20
495	NYSE	KFS	Mon, Dec 15, 2003	44.16	44.16	43.28	43.64
494	NYSE	KFS	Fri, Dec 12, 2003	44.52	44.60	42.88	43.36
493	NYSE	KFS	Thu, Dec 11, 2003	43.28	44.12	43.28	44.12
492	NYSE	KFS	Wed, Dec 10, 2003	45.36	45.36	43.40	43.60
491	NYSE	KFS	Tue, Dec 9, 2003	46.00	46.08	45.20	45.28
490	NYSE	KFS	Mon, Dec 8, 2003	46.28	46.28	45.68	46.00
489	NYSE	KFS	Fri, Dec 5, 2003	46.32	46.32	45.20	45.68
488	NYSE	KFS	Thu, Dec 4, 2003	46.64	46.64	45.64	45.80
487	NYSE	KFS	Wed, Dec 3, 2003	47.16	47.16	46.08	46.24
486	NYSE	KFS	Tue, Dec 2, 2003	46.40	47.00	46.00	46.40
485	NYSE	KFS	Mon, Dec 1, 2003	46.40	46.40	45.80	46.00
484	NYSE	KFS	Fri, Nov 28, 2003	45.52	45.64	45.36	45.60
483	NYSE	KFS	Wed, Nov 26, 2003	45.72	48.80	45.04	45.32
482	NYSE	KFS	Tue, Nov 25, 2003	44.84	45.76	43.80	43.96
481	NYSE	KFS	Mon, Nov 24, 2003	42.32	44.40	42.12	44.40
480	NYSE	KFS	Fri, Nov 21, 2003	42.28	42.64	42.20	42.40
479	NYSE	KFS	Thu, Nov 20, 2003	41.60	42.24	41.60	42.12
478	NYSE	KFS	Wed, Nov 19, 2003	41.76	41.88	41.20	41.76
477	NYSE	KFS	Tue, Nov 18, 2003	41.08	41.48	41.00	41.36
476	NYSE	KFS	Mon, Nov 17, 2003	40.92	41.08	40.60	41.08
475	NYSE	KFS	Fri, Nov 14, 2003	41.24	41.24	40.80	40.92
474	NYSE	KFS	Thu, Nov 13, 2003	41.20	41.40	41.20	41.24
473	NYSE	KFS	Wed, Nov 12, 2003	41.72	41.80	41.20	41.20
472	NYSE	KFS	Tue, Nov 11, 2003	40.52	41.36	40.40	41.32
471	NYSE	KFS	Mon, Nov 10, 2003	40.00	41.20	40.00	40.64
470	NYSE	KFS	Fri, Nov 7, 2003	40.20	41.48	40.08	40.16
469	NYSE	KFS	Thu, Nov 6, 2003	40.20	40.28	39.44	40.20
468	NYSE	KFS	Wed, Nov 5, 2003	40.12	40.64	39.88	39.88
467	NYSE	KFS	Tue, Nov 4, 2003	39.64	40.28	39.64	40.24
466	NYSE	KFS	Mon, Nov 3, 2003	42.00	42.00	40.40	40.64
465	NYSE	KFS	Fri, Oct 31, 2003	42.00	42.40	41.44	42.40
464	NYSE	KFS	Thu, Oct 30, 2003	41.60	42.24	41.32	41.36
463	NYSE	KFS	Wed, Oct 29, 2003	41.44	42.20	41.44	41.68
462	NYSE	KFS	Tue, Oct 28, 2003	40.84	41.88	40.84	41.84
461	NYSE	KFS	Mon, Oct 27, 2003	41.52	41.80	40.92	41.04
460	NYSE	KFS	Fri, Oct 24, 2003	40.52	41.68	40.52	41.16
459	NYSE	KFS	Thu, Oct 23, 2003	40.40	40.96	39.80	40.72
458	NYSE	KFS	Wed, Oct 22, 2003	39.20	40.08	39.20	40.00
457	NYSE	KFS	Tue, Oct 21, 2003	38.20	39.72	37.60	39.60
456	NYSE	KFS	Mon, Oct 20, 2003	39.56	39.56	39.20	39.20
455	NYSE	KFS	Fri, Oct 17, 2003	39.80	39.80	39.08	39.60
454	NYSE	KFS	Thu, Oct 16, 2003	39.56	39.64	39.24	39.40
453	NYSE	KFS	Wed, Oct 15, 2003	39.68	39.72	39.16	39.16
452	NYSE	KFS	Tue, Oct 14, 2003	40.04	40.04	39.28	39.32
451	NYSE	KFS	Mon, Oct 13, 2003	40.20	40.60	39.72	40.00
450	NYSE	KFS	Fri, Oct 10, 2003	39.72	40.04	39.60	39.80
449	NYSE	KFS	Thu, Oct 9, 2003	39.60	39.80	38.92	39.32
448	NYSE	KFS	Wed, Oct 8, 2003	37.20	38.60	37.20	38.36
447	NYSE	KFS	Tue, Oct 7, 2003	37.12	37.28	37.00	37.20
446	NYSE	KFS	Mon, Oct 6, 2003	37.24	37.40	37.00	37.08
445	NYSE	KFS	Fri, Oct 3, 2003	37.40	37.64	37.00	37.16
444	NYSE	KFS	Thu, Oct 2, 2003	36.80	37.16	36.80	37.00
443	NYSE	KFS	Wed, Oct 1, 2003	37.36	37.76	36.48	36.60
442	NYSE	KFS	Tue, Sep 30, 2003	38.88	38.96	37.20	37.60
441	NYSE	KFS	Mon, Sep 29, 2003	35.60	39.36	35.60	38.48
440	NYSE	KFS	Fri, Sep 26, 2003	44.56	44.56	43.60	43.60
439	NYSE	KFS	Thu, Sep 25, 2003	44.68	45.24	43.76	44.76
438	NYSE	KFS	Wed, Sep 24, 2003	46.04	46.04	45.00	45.12
437	NYSE	KFS	Tue, Sep 23, 2003	46.64	46.64	45.68	45.92
436	NYSE	KFS	Mon, Sep 22, 2003	46.32	46.36	45.44	46.16
435	NYSE	KFS	Fri, Sep 19, 2003	47.76	47.76	45.40	46.00
434	NYSE	KFS	Thu, Sep 18, 2003	47.84	48.04	46.84	47.36
433	NYSE	KFS	Wed, Sep 17, 2003	48.00	48.20	47.80	47.80
432	NYSE	KFS	Tue, Sep 16, 2003	48.60	48.60	47.40	48.08
431	NYSE	KFS	Mon, Sep 15, 2003	48.36	48.44	47.92	48.24
430	NYSE	KFS	Fri, Sep 12, 2003	48.40	48.68	47.80	47.96
429	NYSE	KFS	Thu, Sep 11, 2003	48.48	48.80	48.44	48.44
428	NYSE	KFS	Wed, Sep 10, 2003	50.80	50.80	47.80	48.76
427	NYSE	KFS	Tue, Sep 9, 2003	51.48	51.56	50.08	50.08
426	NYSE	KFS	Mon, Sep 8, 2003	51.64	52.00	51.56	51.68
425	NYSE	KFS	Fri, Sep 5, 2003	51.40	52.32	51.40	51.48
424	NYSE	KFS	Thu, Sep 4, 2003	50.60	51.52	50.52	51.52
423	NYSE	KFS	Wed, Sep 3, 2003	48.28	50.64	48.28	50.64
422	NYSE	KFS	Tue, Sep 2, 2003	48.32	48.56	47.20	48.28
421	NYSE	KFS	Fri, Aug 29, 2003	47.84	48.20	47.80	48.16
420	NYSE	KFS	Thu, Aug 28, 2003	48.00	48.00	47.80	47.84
419	NYSE	KFS	Wed, Aug 27, 2003	46.92	48.00	46.80	47.72
418	NYSE	KFS	Tue, Aug 26, 2003	46.44	46.72	46.00	46.72
417	NYSE	KFS	Mon, Aug 25, 2003	46.00	46.68	46.00	46.44
416	NYSE	KFS	Fri, Aug 22, 2003	45.40	46.60	45.24	45.96
415	NYSE	KFS	Thu, Aug 21, 2003	47.68	47.68	46.96	47.08
414	NYSE	KFS	Wed, Aug 20, 2003	48.08	48.08	47.64	47.64
413	NYSE	KFS	Tue, Aug 19, 2003	49.20	49.20	48.32	48.32
412	NYSE	KFS	Mon, Aug 18, 2003	50.20	50.20	48.00	48.80
411	NYSE	KFS	Fri, Aug 15, 2003	49.88	50.00	49.80	50.00
410	NYSE	KFS	Thu, Aug 14, 2003	50.36	50.36	49.72	49.72
409	NYSE	KFS	Wed, Aug 13, 2003	50.40	50.76	50.28	50.52
408	NYSE	KFS	Tue, Aug 12, 2003	51.00	51.00	50.00	50.16
407	NYSE	KFS	Mon, Aug 11, 2003	50.68	51.32	50.20	50.72
406	NYSE	KFS	Fri, Aug 8, 2003	52.00	52.00	48.48	50.36
405	NYSE	KFS	Thu, Aug 7, 2003	53.00	54.40	53.00	53.80
404	NYSE	KFS	Wed, Aug 6, 2003	51.28	52.96	51.28	52.28
403	NYSE	KFS	Tue, Aug 5, 2003	51.20	51.24	50.92	51.08
402	NYSE	KFS	Mon, Aug 4, 2003	51.60	52.12	51.60	51.80
401	NYSE	KFS	Fri, Aug 1, 2003	51.40	51.72	51.20	51.20
400	NYSE	KFS	Thu, Jul 31, 2003	52.40	52.40	51.20	51.20
399	NYSE	KFS	Wed, Jul 30, 2003	51.68	52.40	51.48	52.08
398	NYSE	KFS	Tue, Jul 29, 2003	54.04	54.04	52.56	52.72
397	NYSE	KFS	Mon, Jul 28, 2003	55.48	55.48	53.96	54.04
396	NYSE	KFS	Fri, Jul 25, 2003	55.72	56.00	54.80	55.08
395	NYSE	KFS	Thu, Jul 24, 2003	54.64	56.00	54.64	55.32
394	NYSE	KFS	Wed, Jul 23, 2003	53.40	54.84	53.40	54.24
393	NYSE	KFS	Tue, Jul 22, 2003	52.92	53.68	52.80	53.12
392	NYSE	KFS	Mon, Jul 21, 2003	52.80	53.20	52.08	52.64
391	NYSE	KFS	Fri, Jul 18, 2003	52.48	52.72	52.24	52.64
390	NYSE	KFS	Thu, Jul 17, 2003	51.64	52.56	51.60	52.40
389	NYSE	KFS	Wed, Jul 16, 2003	51.36	51.72	51.36	51.72
388	NYSE	KFS	Tue, Jul 15, 2003	51.72	51.72	51.52	51.52
387	NYSE	KFS	Mon, Jul 14, 2003	52.36	52.36	51.76	52.16
386	NYSE	KFS	Fri, Jul 11, 2003	52.04	52.56	51.72	52.56
385	NYSE	KFS	Thu, Jul 10, 2003	51.76	51.84	51.64	51.84
384	NYSE	KFS	Wed, Jul 9, 2003	49.60	52.76	49.52	52.72
383	NYSE	KFS	Tue, Jul 8, 2003	49.56	49.72	49.04	49.72
382	NYSE	KFS	Mon, Jul 7, 2003	49.20	49.52	49.20	49.52
381	NYSE	KFS	Thu, Jul 3, 2003	48.88	49.80	48.88	49.80
380	NYSE	KFS	Wed, Jul 2, 2003	48.40	49.52	48.40	48.88
379	NYSE	KFS	Tue, Jul 1, 2003	48.32	48.40	48.00	48.20
378	NYSE	KFS	Mon, Jun 30, 2003	48.36	48.60	48.24	48.60
377	NYSE	KFS	Fri, Jun 27, 2003	48.76	48.96	48.64	48.76
376	NYSE	KFS	Thu, Jun 26, 2003	48.40	49.20	48.40	49.00
375	NYSE	KFS	Wed, Jun 25, 2003	48.28	49.20	48.28	48.72
374	NYSE	KFS	Tue, Jun 24, 2003	48.72	48.72	48.00	48.08
373	NYSE	KFS	Mon, Jun 23, 2003	49.04	49.04	48.64	48.96
372	NYSE	KFS	Fri, Jun 20, 2003	49.60	49.60	48.60	48.88
371	NYSE	KFS	Thu, Jun 19, 2003	50.00	50.00	49.60	49.60
370	NYSE	KFS	Wed, Jun 18, 2003	50.00	50.20	49.92	50.08
369	NYSE	KFS	Tue, Jun 17, 2003	49.92	49.96	49.60	49.84
368	NYSE	KFS	Mon, Jun 16, 2003	50.68	50.76	50.16	50.52
367	NYSE	KFS	Fri, Jun 13, 2003	50.36	50.76	50.36	50.72
366	NYSE	KFS	Thu, Jun 12, 2003	49.24	50.24	49.24	50.00
365	NYSE	KFS	Wed, Jun 11, 2003	50.00	50.00	48.80	49.04
364	NYSE	KFS	Tue, Jun 10, 2003	50.04	50.04	49.60	50.00
363	NYSE	KFS	Mon, Jun 9, 2003	50.12	50.12	49.88	50.08
362	NYSE	KFS	Fri, Jun 6, 2003	49.96	51.00	49.96	50.00
361	NYSE	KFS	Thu, Jun 5, 2003	49.36	50.28	49.32	50.24
360	NYSE	KFS	Wed, Jun 4, 2003	49.56	49.80	49.04	49.52
359	NYSE	KFS	Tue, Jun 3, 2003	49.00	49.92	49.00	49.92
358	NYSE	KFS	Mon, Jun 2, 2003	50.28	50.28	49.88	50.00
357	NYSE	KFS	Fri, May 30, 2003	50.88	50.88	50.56	50.80
356	NYSE	KFS	Thu, May 29, 2003	50.60	51.00	50.60	50.92
355	NYSE	KFS	Wed, May 28, 2003	50.16	50.52	50.16	50.52
354	NYSE	KFS	Tue, May 27, 2003	51.32	51.32	50.56	50.72
353	NYSE	KFS	Fri, May 23, 2003	51.16	51.32	51.00	51.12
352	NYSE	KFS	Thu, May 22, 2003	51.48	51.48	51.20	51.44
351	NYSE	KFS	Wed, May 21, 2003	52.16	52.20	51.52	51.68
350	NYSE	KFS	Tue, May 20, 2003	52.24	52.24	50.88	51.80
349	NYSE	KFS	Mon, May 19, 2003	53.00	53.60	53.00	53.60
348	NYSE	KFS	Fri, May 16, 2003	52.00	52.68	52.00	52.60
347	NYSE	KFS	Thu, May 15, 2003	52.20	52.20	51.20	51.64
346	NYSE	KFS	Wed, May 14, 2003	50.20	51.88	50.20	51.88
345	NYSE	KFS	Tue, May 13, 2003	49.84	50.12	49.60	50.00
344	NYSE	KFS	Mon, May 12, 2003	49.52	49.72	49.48	49.48
343	NYSE	KFS	Fri, May 9, 2003	49.12	49.64	48.96	49.40
342	NYSE	KFS	Thu, May 8, 2003	50.32	50.40	48.80	49.20
341	NYSE	KFS	Wed, May 7, 2003	51.12	51.12	49.84	50.16
340	NYSE	KFS	Tue, May 6, 2003	49.64	51.52	49.08	51.52
339	NYSE	KFS	Mon, May 5, 2003	50.52	50.88	49.00	49.40
338	NYSE	KFS	Fri, May 2, 2003	49.80	50.88	49.28	50.12
337	NYSE	KFS	Thu, May 1, 2003	45.80	49.76	45.80	49.44
336	NYSE	KFS	Wed, Apr 30, 2003	45.44	45.88	45.44	45.68
335	NYSE	KFS	Tue, Apr 29, 2003	45.08	45.96	45.08	45.52
334	NYSE	KFS	Fri, Apr 25, 2003	44.24	44.96	44.24	44.88
333	NYSE	KFS	Thu, Apr 24, 2003	44.12	44.60	44.12	44.60
332	NYSE	KFS	Wed, Apr 23, 2003	44.36	44.36	44.36	44.36
331	NYSE	KFS	Tue, Apr 22, 2003	44.12	44.40	44.12	44.40
330	NYSE	KFS	Mon, Apr 21, 2003	44.00	44.00	44.00	44.00
329	NYSE	KFS	Thu, Apr 17, 2003	43.84	44.24	43.84	44.12
328	NYSE	KFS	Wed, Apr 16, 2003	44.68	44.68	43.52	43.52
327	NYSE	KFS	Tue, Apr 15, 2003	44.88	44.88	44.28	44.80
326	NYSE	KFS	Mon, Apr 14, 2003	44.60	44.68	44.40	44.40
325	NYSE	KFS	Fri, Apr 11, 2003	43.92	44.64	43.92	44.64
324	NYSE	KFS	Thu, Apr 10, 2003	44.36	44.36	42.88	43.84
323	NYSE	KFS	Wed, Apr 9, 2003	44.08	44.16	43.92	44.16
322	NYSE	KFS	Tue, Apr 8, 2003	43.92	44.48	43.92	44.48
321	NYSE	KFS	Mon, Apr 7, 2003	43.80	43.80	43.60	43.80
320	NYSE	KFS	Fri, Apr 4, 2003	43.48	44.00	43.48	44.00
319	NYSE	KFS	Thu, Apr 3, 2003	43.00	43.84	42.76	43.32
318	NYSE	KFS	Wed, Apr 2, 2003	42.48	43.40	42.48	42.92
317	NYSE	KFS	Tue, Apr 1, 2003	42.52	42.80	42.52	42.56
316	NYSE	KFS	Mon, Mar 31, 2003	43.40	43.64	42.40	42.40
315	NYSE	KFS	Fri, Mar 28, 2003	44.40	44.40	44.12	44.12
314	NYSE	KFS	Thu, Mar 27, 2003	44.32	44.60	43.96	44.60
313	NYSE	KFS	Wed, Mar 26, 2003	43.48	44.48	43.48	44.48
312	NYSE	KFS	Tue, Mar 25, 2003	43.44	43.44	43.20	43.40
311	NYSE	KFS	Mon, Mar 24, 2003	42.88	44.04	42.88	43.64
310	NYSE	KFS	Fri, Mar 21, 2003	42.88	43.28	42.88	43.28
309	NYSE	KFS	Thu, Mar 20, 2003	42.40	42.80	42.24	42.68
308	NYSE	KFS	Wed, Mar 19, 2003	42.64	42.92	42.44	42.76
307	NYSE	KFS	Tue, Mar 18, 2003	41.24	42.24	41.24	42.24
306	NYSE	KFS	Mon, Mar 17, 2003	41.64	41.64	41.32	41.32
305	NYSE	KFS	Fri, Mar 14, 2003	41.52	42.00	41.52	41.84
304	NYSE	KFS	Thu, Mar 13, 2003	41.08	41.60	41.08	41.16
303	NYSE	KFS	Wed, Mar 12, 2003	40.76	40.76	40.32	40.68
302	NYSE	KFS	Tue, Mar 11, 2003	39.44	41.16	39.44	41.16
301	NYSE	KFS	Mon, Mar 10, 2003	40.24	40.24	39.20	39.60
300	NYSE	KFS	Fri, Mar 7, 2003	41.80	41.80	40.56	40.56
299	NYSE	KFS	Thu, Mar 6, 2003	42.48	42.48	41.96	41.96
298	NYSE	KFS	Wed, Mar 5, 2003	41.96	42.28	41.96	42.28
297	NYSE	KFS	Tue, Mar 4, 2003	41.44	42.00	41.44	41.76
296	NYSE	KFS	Mon, Mar 3, 2003	41.64	41.96	41.64	41.96
295	NYSE	KFS	Fri, Feb 28, 2003	41.52	41.88	41.08	41.88
294	NYSE	KFS	Thu, Feb 27, 2003	41.00	41.32	41.00	41.32
293	NYSE	KFS	Wed, Feb 26, 2003	40.52	41.68	40.52	40.84
292	NYSE	KFS	Tue, Feb 25, 2003	38.92	40.48	38.92	40.32
291	NYSE	KFS	Mon, Feb 24, 2003	38.36	39.00	38.36	38.80
290	NYSE	KFS	Fri, Feb 21, 2003	38.16	38.16	38.16	38.16
289	NYSE	KFS	Thu, Feb 20, 2003	38.08	38.28	38.08	38.28
288	NYSE	KFS	Wed, Feb 19, 2003	38.16	38.16	37.08	38.00
287	NYSE	KFS	Tue, Feb 18, 2003	37.60	38.20	37.60	38.00
286	NYSE	KFS	Fri, Feb 14, 2003	37.72	37.72	37.00	37.24
285	NYSE	KFS	Thu, Feb 13, 2003	37.80	37.80	36.80	37.32
284	NYSE	KFS	Wed, Feb 12, 2003	38.04	38.08	37.96	37.96
283	NYSE	KFS	Tue, Feb 11, 2003	38.04	38.28	37.52	37.68
282	NYSE	KFS	Mon, Feb 10, 2003	35.80	35.80	34.80	35.00
281	NYSE	KFS	Fri, Feb 7, 2003	35.64	35.64	35.56	35.56
280	NYSE	KFS	Thu, Feb 6, 2003	35.80	35.80	35.60	35.60
279	NYSE	KFS	Wed, Feb 5, 2003	35.76	36.04	35.76	36.04
278	NYSE	KFS	Tue, Feb 4, 2003	36.00	36.00	35.84	35.84
277	NYSE	KFS	Mon, Feb 3, 2003	36.16	36.16	36.16	36.16
276	NYSE	KFS	Fri, Jan 31, 2003	35.48	36.00	35.48	36.00
275	NYSE	KFS	Thu, Jan 30, 2003	35.48	35.48	35.48	35.48
274	NYSE	KFS	Wed, Jan 29, 2003	36.24	36.28	35.60	35.64
273	NYSE	KFS	Tue, Jan 28, 2003	35.60	36.20	35.60	36.20
272	NYSE	KFS	Mon, Jan 27, 2003	35.24	35.52	35.20	35.40
271	NYSE	KFS	Fri, Jan 24, 2003	35.84	35.84	35.72	35.72
270	NYSE	KFS	Thu, Jan 23, 2003	36.44	36.44	35.60	35.96
269	NYSE	KFS	Wed, Jan 22, 2003	37.16	37.16	36.56	36.56
268	NYSE	KFS	Tue, Jan 21, 2003	38.00	38.00	37.60	37.60
267	NYSE	KFS	Fri, Jan 17, 2003	35.96	36.44	35.96	36.44
266	NYSE	KFS	Thu, Jan 16, 2003	35.72	35.84	35.60	35.84
265	NYSE	KFS	Wed, Jan 15, 2003	35.52	35.88	35.52	35.88
264	NYSE	KFS	Tue, Jan 14, 2003	35.44	35.80	35.28	35.40
263	NYSE	KFS	Mon, Jan 13, 2003	35.80	35.80	35.32	35.40
262	NYSE	KFS	Fri, Jan 10, 2003	35.40	35.40	35.40	35.40
261	NYSE	KFS	Thu, Jan 9, 2003	35.00	35.56	35.00	35.56
260	NYSE	KFS	Wed, Jan 8, 2003	34.68	34.88	34.68	34.76
259	NYSE	KFS	Tue, Jan 7, 2003	35.00	35.00	34.76	34.76
258	NYSE	KFS	Mon, Jan 6, 2003	35.40	35.40	35.40	35.40
257	NYSE	KFS	Fri, Jan 3, 2003	34.80	35.24	34.80	35.24
256	NYSE	KFS	Thu, Jan 2, 2003	34.92	34.92	34.92	34.92
255	NYSE	KFS	Tue, Dec 31, 2002	34.12	34.92	34.12	34.60
254	NYSE	KFS	Mon, Dec 30, 2002	33.76	34.00	33.60	34.00
253	NYSE	KFS	Fri, Dec 27, 2002	33.88	33.96	33.40	33.40
252	NYSE	KFS	Thu, Dec 26, 2002	34.36	34.36	34.36	34.36
251	NYSE	KFS	Tue, Dec 24, 2002	34.36	34.56	34.36	34.56
250	NYSE	KFS	Mon, Dec 23, 2002	34.36	34.60	33.60	34.04
249	NYSE	KFS	Fri, Dec 20, 2002	34.52	34.92	34.00	34.24
248	NYSE	KFS	Thu, Dec 19, 2002	34.92	34.92	34.44	34.44
247	NYSE	KFS	Wed, Dec 18, 2002	35.36	35.36	34.80	34.80
246	NYSE	KFS	Tue, Dec 17, 2002	34.44	35.00	34.44	35.00
245	NYSE	KFS	Mon, Dec 16, 2002	34.00	34.48	34.00	34.48
244	NYSE	KFS	Fri, Dec 13, 2002	33.96	34.00	33.96	34.00
243	NYSE	KFS	Thu, Dec 12, 2002	33.72	34.08	33.72	34.08
242	NYSE	KFS	Wed, Dec 11, 2002	33.92	33.96	33.72	33.96
241	NYSE	KFS	Tue, Dec 10, 2002	35.20	35.20	34.32	34.32
240	NYSE	KFS	Mon, Dec 9, 2002	34.28	35.60	34.28	35.28
239	NYSE	KFS	Fri, Dec 6, 2002	33.80	33.80	32.60	33.08
238	NYSE	KFS	Thu, Dec 5, 2002	34.00	34.28	33.68	34.00
237	NYSE	KFS	Wed, Dec 4, 2002	31.80	34.00	31.80	33.60
236	NYSE	KFS	Tue, Dec 3, 2002	31.24	31.64	31.24	31.56
235	NYSE	KFS	Mon, Dec 2, 2002	31.28	31.28	30.76	30.92
234	NYSE	KFS	Fri, Nov 29, 2002	30.80	30.80	30.80	30.80
233	NYSE	KFS	Wed, Nov 27, 2002	30.32	31.00	30.32	30.56
232	NYSE	KFS	Tue, Nov 26, 2002	31.28	31.28	30.04	30.04
231	NYSE	KFS	Mon, Nov 25, 2002	30.64	30.96	30.64	30.88
230	NYSE	KFS	Fri, Nov 22, 2002	31.00	31.08	30.40	30.40
229	NYSE	KFS	Thu, Nov 21, 2002	28.88	30.88	28.88	30.60
228	NYSE	KFS	Wed, Nov 20, 2002	28.56	28.88	28.56	28.88
227	NYSE	KFS	Tue, Nov 19, 2002	28.36	28.68	28.36	28.48
226	NYSE	KFS	Mon, Nov 18, 2002	28.32	28.40	28.20	28.24
225	NYSE	KFS	Fri, Nov 15, 2002	29.04	29.04	28.68	28.76
224	NYSE	KFS	Thu, Nov 14, 2002	29.52	29.52	29.20	29.28
223	NYSE	KFS	Wed, Nov 13, 2002	29.52	29.52	29.48	29.48
222	NYSE	KFS	Tue, Nov 12, 2002	29.84	29.84	29.36	29.36
221	NYSE	KFS	Mon, Nov 11, 2002	29.88	29.96	29.72	29.84
220	NYSE	KFS	Fri, Nov 8, 2002	32.00	32.00	29.20	29.52
219	NYSE	KFS	Thu, Nov 7, 2002	31.16	31.20	31.12	31.12
218	NYSE	KFS	Wed, Nov 6, 2002	31.40	31.40	31.00	31.00
217	NYSE	KFS	Tue, Nov 5, 2002	31.80	31.80	31.24	31.40
216	NYSE	KFS	Mon, Nov 4, 2002	32.00	32.28	31.80	32.04
215	NYSE	KFS	Fri, Nov 1, 2002	30.68	31.64	30.68	31.48
214	NYSE	KFS	Thu, Oct 31, 2002	30.24	30.48	30.04	30.36
213	NYSE	KFS	Wed, Oct 30, 2002	31.00	31.12	30.16	30.20
212	NYSE	KFS	Tue, Oct 29, 2002	31.60	31.60	30.80	30.80
211	NYSE	KFS	Mon, Oct 28, 2002	31.84	31.84	31.84	31.84
210	NYSE	KFS	Fri, Oct 25, 2002	31.80	31.80	31.80	31.80
209	NYSE	KFS	Thu, Oct 24, 2002	32.16	32.16	32.00	32.00
208	NYSE	KFS	Wed, Oct 23, 2002	31.96	32.24	31.96	32.24
207	NYSE	KFS	Tue, Oct 22, 2002	33.76	33.76	32.08	32.08
206	NYSE	KFS	Mon, Oct 21, 2002	32.28	33.60	32.28	33.40
205	NYSE	KFS	Fri, Oct 18, 2002	31.80	32.32	31.80	32.08
204	NYSE	KFS	Thu, Oct 17, 2002	30.96	31.64	30.96	31.60
203	NYSE	KFS	Wed, Oct 16, 2002	30.84	30.84	30.20	30.40
202	NYSE	KFS	Tue, Oct 15, 2002	30.32	30.92	30.32	30.44
201	NYSE	KFS	Mon, Oct 14, 2002	29.04	29.04	29.04	29.04
200	NYSE	KFS	Fri, Oct 11, 2002	27.20	28.24	27.16	28.24
199	NYSE	KFS	Thu, Oct 10, 2002	24.12	25.76	24.12	25.76
198	NYSE	KFS	Wed, Oct 9, 2002	26.00	26.00	24.00	24.00
197	NYSE	KFS	Tue, Oct 8, 2002	28.16	28.16	24.08	26.48
196	NYSE	KFS	Mon, Oct 7, 2002	31.56	31.56	27.96	28.04
195	NYSE	KFS	Fri, Oct 4, 2002	32.56	32.56	32.20	32.24
194	NYSE	KFS	Thu, Oct 3, 2002	32.80	32.80	32.80	32.80
193	NYSE	KFS	Wed, Oct 2, 2002	33.28	33.28	33.28	33.28
192	NYSE	KFS	Tue, Oct 1, 2002	32.92	33.28	32.92	33.28
191	NYSE	KFS	Mon, Sep 30, 2002	33.00	33.00	33.00	33.00
190	NYSE	KFS	Fri, Sep 27, 2002	33.12	33.12	32.84	33.00
189	NYSE	KFS	Thu, Sep 26, 2002	33.00	33.00	33.00	33.00
188	NYSE	KFS	Wed, Sep 25, 2002	32.64	33.12	32.64	32.92
187	NYSE	KFS	Tue, Sep 24, 2002	32.36	32.40	32.36	32.40
186	NYSE	KFS	Mon, Sep 23, 2002	33.04	33.04	31.84	32.56
185	NYSE	KFS	Fri, Sep 20, 2002	33.04	33.16	33.04	33.16
184	NYSE	KFS	Thu, Sep 19, 2002	32.96	34.00	32.96	33.08
183	NYSE	KFS	Wed, Sep 18, 2002	31.80	33.00	31.80	32.96
182	NYSE	KFS	Tue, Sep 17, 2002	33.16	33.80	33.16	33.28
181	NYSE	KFS	Fri, Sep 13, 2002	32.80	32.80	32.80	32.80
180	NYSE	KFS	Thu, Sep 12, 2002	32.56	32.68	32.56	32.68
179	NYSE	KFS	Wed, Sep 11, 2002	32.80	32.80	32.40	32.40
178	NYSE	KFS	Tue, Sep 10, 2002	32.68	33.00	32.40	32.40
177	NYSE	KFS	Mon, Sep 9, 2002	33.08	33.08	32.88	32.96
176	NYSE	KFS	Fri, Sep 6, 2002	32.72	33.36	32.72	33.36
175	NYSE	KFS	Thu, Sep 5, 2002	32.84	32.84	32.84	32.84
174	NYSE	KFS	Tue, Sep 3, 2002	33.04	33.04	32.68	32.68
173	NYSE	KFS	Fri, Aug 30, 2002	32.88	32.88	32.48	32.84
172	NYSE	KFS	Thu, Aug 29, 2002	32.80	33.04	32.80	33.04
171	NYSE	KFS	Wed, Aug 28, 2002	33.20	33.28	33.20	33.28
170	NYSE	KFS	Tue, Aug 27, 2002	34.16	34.16	33.48	33.48
169	NYSE	KFS	Mon, Aug 26, 2002	33.28	33.64	33.16	33.16
168	NYSE	KFS	Fri, Aug 23, 2002	32.80	32.88	32.60	32.88
167	NYSE	KFS	Thu, Aug 22, 2002	32.20	33.16	32.20	32.80
166	NYSE	KFS	Wed, Aug 21, 2002	32.04	32.44	31.80	32.40
165	NYSE	KFS	Tue, Aug 20, 2002	31.20	31.64	31.12	31.64
164	NYSE	KFS	Mon, Aug 19, 2002	32.04	32.04	30.80	30.80
163	NYSE	KFS	Fri, Aug 16, 2002	32.52	32.52	31.88	32.00
162	NYSE	KFS	Thu, Aug 15, 2002	30.68	32.96	30.68	32.12
161	NYSE	KFS	Wed, Aug 14, 2002	30.52	30.64	30.20	30.40
160	NYSE	KFS	Tue, Aug 13, 2002	31.40	31.40	30.40	30.48
159	NYSE	KFS	Mon, Aug 12, 2002	31.40	31.80	30.16	31.04
158	NYSE	KFS	Fri, Aug 9, 2002	32.56	32.56	30.00	32.20
157	NYSE	KFS	Thu, Aug 8, 2002	38.36	38.80	35.36	35.56
156	NYSE	KFS	Wed, Aug 7, 2002	38.84	38.84	38.84	38.84
155	NYSE	KFS	Tue, Aug 6, 2002	39.64	39.64	38.52	38.52
154	NYSE	KFS	Mon, Aug 5, 2002	40.48	40.48	38.00	38.00
153	NYSE	KFS	Fri, Aug 2, 2002	39.20	40.44	38.40	40.44
152	NYSE	KFS	Wed, Jul 31, 2002	40.56	40.56	40.48	40.48
151	NYSE	KFS	Tue, Jul 30, 2002	40.08	40.52	39.44	40.52
150	NYSE	KFS	Mon, Jul 29, 2002	38.52	40.16	38.52	40.16
149	NYSE	KFS	Fri, Jul 26, 2002	37.12	37.72	37.08	37.72
148	NYSE	KFS	Thu, Jul 25, 2002	37.48	37.96	37.48	37.96
147	NYSE	KFS	Wed, Jul 24, 2002	37.52	37.52	34.00	36.16
146	NYSE	KFS	Tue, Jul 23, 2002	38.04	38.04	37.60	37.72
145	NYSE	KFS	Mon, Jul 22, 2002	39.00	39.00	37.76	38.16
144	NYSE	KFS	Fri, Jul 19, 2002	39.24	39.72	38.92	39.20
143	NYSE	KFS	Thu, Jul 18, 2002	41.68	41.68	38.80	38.80
142	NYSE	KFS	Wed, Jul 17, 2002	41.76	42.40	41.76	42.08
141	NYSE	KFS	Tue, Jul 16, 2002	39.76	41.12	38.88	41.00
140	NYSE	KFS	Mon, Jul 15, 2002	40.40	40.40	39.08	39.32
139	NYSE	KFS	Fri, Jul 12, 2002	42.12	42.12	41.44	41.48
138	NYSE	KFS	Thu, Jul 11, 2002	43.32	43.36	42.00	42.24
137	NYSE	KFS	Wed, Jul 10, 2002	45.68	45.68	43.60	43.80
136	NYSE	KFS	Tue, Jul 9, 2002	46.88	46.88	46.00	46.04
135	NYSE	KFS	Mon, Jul 8, 2002	46.08	46.56	46.08	46.32
134	NYSE	KFS	Fri, Jul 5, 2002	45.16	45.80	45.16	45.80
133	NYSE	KFS	Wed, Jul 3, 2002	43.64	44.80	43.64	44.64
132	NYSE	KFS	Tue, Jul 2, 2002	44.80	44.80	43.60	44.72
131	NYSE	KFS	Mon, Jul 1, 2002	45.20	45.20	45.20	45.20
130	NYSE	KFS	Fri, Jun 28, 2002	44.64	45.40	44.60	45.20
129	NYSE	KFS	Thu, Jun 27, 2002	44.76	46.20	44.44	44.44
128	NYSE	KFS	Wed, Jun 26, 2002	44.76	45.04	44.40	45.04
127	NYSE	KFS	Tue, Jun 25, 2002	45.80	46.80	45.32	45.64
126	NYSE	KFS	Mon, Jun 24, 2002	43.56	45.40	43.56	45.40
125	NYSE	KFS	Fri, Jun 21, 2002	43.60	44.00	43.12	44.00
124	NYSE	KFS	Thu, Jun 20, 2002	44.00	44.08	43.56	43.56
123	NYSE	KFS	Wed, Jun 19, 2002	43.88	43.96	43.68	43.68
122	NYSE	KFS	Tue, Jun 18, 2002	44.52	44.52	44.00	44.00
121	NYSE	KFS	Mon, Jun 17, 2002	45.20	45.20	44.76	44.76
120	NYSE	KFS	Fri, Jun 14, 2002	45.60	46.00	45.28	45.28
119	NYSE	KFS	Thu, Jun 13, 2002	45.80	46.84	45.80	46.32
118	NYSE	KFS	Wed, Jun 12, 2002	42.80	44.72	42.80	44.32
117	NYSE	KFS	Tue, Jun 11, 2002	44.96	44.96	43.12	43.12
116	NYSE	KFS	Mon, Jun 10, 2002	46.24	46.24	45.04	45.04
115	NYSE	KFS	Fri, Jun 7, 2002	48.84	48.84	45.80	46.32
114	NYSE	KFS	Thu, Jun 6, 2002	49.64	49.64	49.32	49.32
113	NYSE	KFS	Wed, Jun 5, 2002	49.44	49.72	49.44	49.72
112	NYSE	KFS	Tue, Jun 4, 2002	48.84	49.28	48.84	49.20
111	NYSE	KFS	Mon, Jun 3, 2002	48.80	49.24	48.80	48.84
110	NYSE	KFS	Fri, May 31, 2002	49.00	49.04	49.00	49.04
109	NYSE	KFS	Thu, May 30, 2002	49.04	49.04	48.40	48.84
108	NYSE	KFS	Wed, May 29, 2002	49.20	49.20	48.68	49.04
107	NYSE	KFS	Tue, May 28, 2002	49.00	49.32	49.00	49.32
106	NYSE	KFS	Fri, May 24, 2002	49.44	49.44	49.08	49.20
105	NYSE	KFS	Thu, May 23, 2002	49.08	49.60	49.08	49.52
104	NYSE	KFS	Wed, May 22, 2002	48.72	49.12	48.72	48.80
103	NYSE	KFS	Tue, May 21, 2002	48.80	48.80	48.52	48.56
102	NYSE	KFS	Fri, May 17, 2002	48.60	49.36	48.60	48.80
101	NYSE	KFS	Thu, May 16, 2002	48.40	48.44	47.96	48.44
100	NYSE	KFS	Wed, May 15, 2002	48.96	48.96	48.72	48.72
99	NYSE	KFS	Tue, May 14, 2002	49.44	49.44	49.00	49.00
98	NYSE	KFS	Mon, May 13, 2002	48.36	49.04	48.36	49.04
97	NYSE	KFS	Fri, May 10, 2002	49.00	49.00	48.00	48.00
96	NYSE	KFS	Thu, May 9, 2002	48.36	49.44	48.36	48.88
95	NYSE	KFS	Wed, May 8, 2002	46.88	48.28	46.88	48.12
94	NYSE	KFS	Tue, May 7, 2002	45.28	46.60	45.28	46.60
93	NYSE	KFS	Mon, May 6, 2002	44.36	45.16	44.20	45.16
92	NYSE	KFS	Fri, May 3, 2002	44.28	44.28	44.00	44.28
91	NYSE	KFS	Thu, May 2, 2002	45.88	45.88	44.44	44.44
90	NYSE	KFS	Wed, May 1, 2002	46.08	46.08	45.72	45.88
89	NYSE	KFS	Tue, Apr 30, 2002	46.16	46.24	46.00	46.00
88	NYSE	KFS	Mon, Apr 29, 2002	46.12	46.36	46.12	46.12
87	NYSE	KFS	Fri, Apr 26, 2002	46.56	47.04	46.36	46.36
86	NYSE	KFS	Thu, Apr 25, 2002	46.32	46.52	46.08	46.44
85	NYSE	KFS	Wed, Apr 24, 2002	46.00	46.52	46.00	46.44
84	NYSE	KFS	Tue, Apr 23, 2002	47.24	47.24	45.64	45.92
83	NYSE	KFS	Mon, Apr 22, 2002	48.00	48.08	47.32	47.52
82	NYSE	KFS	Fri, Apr 19, 2002	47.32	49.52	47.32	48.32
81	NYSE	KFS	Thu, Apr 18, 2002	46.84	47.12	46.44	47.04
80	NYSE	KFS	Wed, Apr 17, 2002	45.00	46.88	45.00	46.88
79	NYSE	KFS	Tue, Apr 16, 2002	43.20	45.04	43.20	44.52
78	NYSE	KFS	Mon, Apr 15, 2002	41.96	43.20	41.96	43.20
77	NYSE	KFS	Fri, Apr 12, 2002	42.40	42.40	41.76	41.76
76	NYSE	KFS	Thu, Apr 11, 2002	42.92	42.92	42.24	42.24
75	NYSE	KFS	Wed, Apr 10, 2002	42.40	43.08	42.40	43.08
74	NYSE	KFS	Tue, Apr 9, 2002	42.64	42.64	42.24	42.24
73	NYSE	KFS	Mon, Apr 8, 2002	42.20	42.88	42.20	42.48
72	NYSE	KFS	Fri, Apr 5, 2002	40.24	42.40	40.24	41.96
71	NYSE	KFS	Thu, Apr 4, 2002	41.28	41.28	39.88	40.12
70	NYSE	KFS	Wed, Apr 3, 2002	42.32	42.32	40.92	41.52
69	NYSE	KFS	Tue, Apr 2, 2002	43.04	43.04	42.20	42.52
68	NYSE	KFS	Mon, Apr 1, 2002	43.40	43.40	42.80	42.80
67	NYSE	KFS	Thu, Mar 28, 2002	43.20	43.28	43.00	43.20
66	NYSE	KFS	Tue, Mar 26, 2002	43.20	43.52	43.20	43.24
65	NYSE	KFS	Mon, Mar 25, 2002	43.48	43.48	43.40	43.44
64	NYSE	KFS	Fri, Mar 22, 2002	43.52	43.96	43.52	43.60
63	NYSE	KFS	Wed, Mar 20, 2002	43.32	43.52	43.12	43.44
62	NYSE	KFS	Tue, Mar 19, 2002	44.00	44.00	43.52	43.52
61	NYSE	KFS	Mon, Mar 18, 2002	43.84	44.00	43.84	44.00
60	NYSE	KFS	Fri, Mar 15, 2002	42.92	43.40	42.60	43.40
59	NYSE	KFS	Thu, Mar 14, 2002	42.28	43.40	42.28	43.08
58	NYSE	KFS	Wed, Mar 13, 2002	42.40	42.40	42.12	42.12
57	NYSE	KFS	Tue, Mar 12, 2002	43.60	43.60	42.80	42.80
56	NYSE	KFS	Fri, Mar 8, 2002	44.36	44.36	43.76	43.80
55	NYSE	KFS	Thu, Mar 7, 2002	44.40	44.40	44.20	44.32
54	NYSE	KFS	Wed, Mar 6, 2002	44.04	44.16	43.80	44.08
53	NYSE	KFS	Tue, Mar 5, 2002	44.00	44.40	43.72	44.04
52	NYSE	KFS	Mon, Mar 4, 2002	43.76	43.96	43.48	43.60
51	NYSE	KFS	Fri, Mar 1, 2002	42.24	43.88	42.20	43.88
50	NYSE	KFS	Thu, Feb 28, 2002	42.84	42.84	41.68	42.04
49	NYSE	KFS	Wed, Feb 27, 2002	43.68	43.68	42.84	42.84
48	NYSE	KFS	Tue, Feb 26, 2002	43.04	43.84	43.04	43.76
47	NYSE	KFS	Mon, Feb 25, 2002	42.36	43.68	42.36	43.20
46	NYSE	KFS	Fri, Feb 22, 2002	44.00	44.84	40.40	42.12
45	NYSE	KFS	Thu, Feb 21, 2002	49.20	49.68	40.60	43.40
44	NYSE	KFS	Wed, Feb 20, 2002	50.20	50.20	49.04	49.44
43	NYSE	KFS	Tue, Feb 19, 2002	49.76	50.20	49.68	50.08
42	NYSE	KFS	Fri, Feb 15, 2002	49.88	50.36	49.60	49.60
41	NYSE	KFS	Thu, Feb 14, 2002	49.72	50.16	49.72	49.96
40	NYSE	KFS	Wed, Feb 13, 2002	48.60	49.40	48.24	49.32
39	NYSE	KFS	Tue, Feb 12, 2002	48.52	48.56	48.28	48.40
38	NYSE	KFS	Mon, Feb 11, 2002	48.56	48.80	48.56	48.80
37	NYSE	KFS	Fri, Feb 8, 2002	48.84	48.84	48.84	48.84
36	NYSE	KFS	Thu, Feb 7, 2002	48.84	49.28	48.84	48.88
35	NYSE	KFS	Wed, Feb 6, 2002	49.00	49.00	48.68	48.68
34	NYSE	KFS	Tue, Feb 5, 2002	49.36	49.60	49.28	49.28
33	NYSE	KFS	Mon, Feb 4, 2002	49.28	50.28	49.28	49.40
32	NYSE	KFS	Fri, Feb 1, 2002	49.96	50.40	49.96	50.00
31	NYSE	KFS	Thu, Jan 31, 2002	49.64	50.00	49.64	49.84
30	NYSE	KFS	Wed, Jan 30, 2002	49.80	50.24	49.40	49.40
29	NYSE	KFS	Tue, Jan 29, 2002	48.44	49.60	48.44	49.48
28	NYSE	KFS	Mon, Jan 28, 2002	48.12	48.12	47.80	47.96
27	NYSE	KFS	Fri, Jan 25, 2002	48.36	48.48	48.16	48.16
26	NYSE	KFS	Thu, Jan 24, 2002	48.60	48.60	48.32	48.32
25	NYSE	KFS	Wed, Jan 23, 2002	48.56	48.60	48.44	48.44
24	NYSE	KFS	Tue, Jan 22, 2002	48.48	48.68	48.40	48.40
23	NYSE	KFS	Fri, Jan 18, 2002	48.44	48.64	48.28	48.28
22	NYSE	KFS	Thu, Jan 17, 2002	48.60	48.60	48.00	48.16
21	NYSE	KFS	Wed, Jan 16, 2002	48.60	48.92	48.60	48.92
20	NYSE	KFS	Tue, Jan 15, 2002	47.76	49.16	47.76	48.76
19	NYSE	KFS	Mon, Jan 14, 2002	48.08	48.40	47.80	47.80
18	NYSE	KFS	Fri, Jan 11, 2002	48.48	48.60	47.20	48.20
17	NYSE	KFS	Thu, Jan 10, 2002	48.20	48.64	48.20	48.64
16	NYSE	KFS	Wed, Jan 9, 2002	46.80	48.44	46.80	48.44
15	NYSE	KFS	Tue, Jan 8, 2002	47.76	47.76	46.28	47.00
14	NYSE	KFS	Mon, Jan 7, 2002	48.40	48.40	47.24	47.80
13	NYSE	KFS	Fri, Jan 4, 2002	48.80	48.92	48.52	48.80
12	NYSE	KFS	Thu, Jan 3, 2002	50.20	50.24	48.20	49.16
11	NYSE	KFS	Wed, Jan 2, 2002	50.40	51.60	50.12	50.20
10	NYSE	KFS	Mon, Dec 31, 2001	49.96	50.92	49.76	50.12
9	NYSE	KFS	Fri, Dec 28, 2001	48.60	49.64	48.20	49.56
8	NYSE	KFS	Thu, Dec 27, 2001	48.28	49.00	48.00	49.00
7	NYSE	KFS	Wed, Dec 26, 2001	49.20	49.20	48.40	48.40
6	NYSE	KFS	Mon, Dec 24, 2001	48.60	49.00	48.40	49.00
5	NYSE	KFS	Fri, Dec 21, 2001	48.60	49.60	48.20	48.76
4	NYSE	KFS	Thu, Dec 20, 2001	44.92	48.60	44.84	48.60
3	NYSE	KFS	Wed, Dec 19, 2001	44.52	45.24	44.32	45.12
2	NYSE	KFS	Tue, Dec 18, 2001	45.28	45.28	44.56	45.16
1	NYSE	KFS	Mon, Dec 17, 2001	44.80	45.20	44.08	45.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Kingsway Financial Services Inc NYSE:KFS 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