SPDR S&P Insurance ETF AMEX:KIE Historical Prices

Below are the 4597 trading days of historical prices for KIE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4597	AMEX	KIE	Thu, Mar 7, 2024	50.38	50.59	50.11	50.14
4596	AMEX	KIE	Wed, Mar 6, 2024	49.86	50.34	49.56	50.29
4595	AMEX	KIE	Tue, Mar 5, 2024	49.40	49.87	49.40	49.64
4594	AMEX	KIE	Mon, Mar 4, 2024	49.57	49.80	49.47	49.53
4593	AMEX	KIE	Fri, Mar 1, 2024	49.77	49.81	49.41	49.58
4592	AMEX	KIE	Thu, Feb 29, 2024	49.96	49.99	49.41	49.73
4591	AMEX	KIE	Wed, Feb 28, 2024	49.50	49.96	49.48	49.87
4590	AMEX	KIE	Tue, Feb 27, 2024	49.19	49.52	49.03	49.50
4589	AMEX	KIE	Mon, Feb 26, 2024	49.20	49.53	49.10	49.18
4588	AMEX	KIE	Fri, Feb 23, 2024	49.29	49.50	49.19	49.32
4587	AMEX	KIE	Thu, Feb 22, 2024	48.81	49.25	48.57	49.19
4586	AMEX	KIE	Wed, Feb 21, 2024	48.85	48.89	48.47	48.71
4585	AMEX	KIE	Tue, Feb 20, 2024	48.58	49.12	48.54	48.80
4584	AMEX	KIE	Fri, Feb 16, 2024	49.02	49.36	48.87	48.94
4583	AMEX	KIE	Thu, Feb 15, 2024	48.43	49.12	48.41	48.97
4582	AMEX	KIE	Wed, Feb 14, 2024	47.87	48.25	47.80	48.23
4581	AMEX	KIE	Tue, Feb 13, 2024	47.80	48.14	47.31	47.68
4580	AMEX	KIE	Mon, Feb 12, 2024	47.91	48.28	47.86	48.08
4579	AMEX	KIE	Fri, Feb 9, 2024	47.32	47.83	47.12	47.81
4578	AMEX	KIE	Thu, Feb 8, 2024	47.51	47.51	46.99	47.41
4577	AMEX	KIE	Wed, Feb 7, 2024	47.35	47.69	47.23	47.56
4576	AMEX	KIE	Tue, Feb 6, 2024	47.05	47.29	47.02	47.23
4575	AMEX	KIE	Mon, Feb 5, 2024	46.89	47.23	46.75	47.01
4574	AMEX	KIE	Fri, Feb 2, 2024	46.79	47.29	46.79	47.07
4573	AMEX	KIE	Thu, Feb 1, 2024	47.20	47.20	46.14	46.85
4572	AMEX	KIE	Wed, Jan 31, 2024	47.83	48.23	47.49	47.50
4571	AMEX	KIE	Tue, Jan 30, 2024	47.52	47.86	47.49	47.84
4570	AMEX	KIE	Mon, Jan 29, 2024	47.54	47.56	47.26	47.53
4569	AMEX	KIE	Fri, Jan 26, 2024	47.56	47.64	47.45	47.60
4568	AMEX	KIE	Thu, Jan 25, 2024	47.70	47.85	47.12	47.51
4567	AMEX	KIE	Wed, Jan 24, 2024	47.55	47.77	47.46	47.51
4566	AMEX	KIE	Tue, Jan 23, 2024	47.45	47.62	47.18	47.21
4565	AMEX	KIE	Mon, Jan 22, 2024	47.06	47.48	47.06	47.41
4564	AMEX	KIE	Fri, Jan 19, 2024	46.69	47.12	46.58	46.95
4563	AMEX	KIE	Thu, Jan 18, 2024	45.90	46.41	45.73	46.37
4562	AMEX	KIE	Wed, Jan 17, 2024	45.79	46.45	45.79	45.97
4561	AMEX	KIE	Tue, Jan 16, 2024	45.91	46.17	45.85	46.01
4560	AMEX	KIE	Fri, Jan 12, 2024	46.17	46.30	45.94	46.15
4559	AMEX	KIE	Thu, Jan 11, 2024	45.80	46.04	45.47	45.98
4558	AMEX	KIE	Wed, Jan 10, 2024	45.43	45.83	45.42	45.82
4557	AMEX	KIE	Tue, Jan 9, 2024	45.67	45.67	45.12	45.47
4556	AMEX	KIE	Mon, Jan 8, 2024	45.88	45.96	45.47	45.87
4555	AMEX	KIE	Fri, Jan 5, 2024	45.63	46.03	45.63	45.77
4554	AMEX	KIE	Thu, Jan 4, 2024	45.52	46.01	45.52	45.62
4553	AMEX	KIE	Wed, Jan 3, 2024	45.36	45.72	45.29	45.35
4552	AMEX	KIE	Tue, Jan 2, 2024	45.03	45.51	45.02	45.51
4551	AMEX	KIE	Fri, Dec 29, 2023	45.13	45.29	44.99	45.22
4550	AMEX	KIE	Thu, Dec 28, 2023	44.99	45.25	44.99	45.19
4549	AMEX	KIE	Wed, Dec 27, 2023	44.88	45.02	44.71	45.01
4548	AMEX	KIE	Tue, Dec 26, 2023	44.88	45.04	44.71	44.94
4547	AMEX	KIE	Fri, Dec 22, 2023	44.78	44.99	44.72	44.90
4546	AMEX	KIE	Thu, Dec 21, 2023	44.64	44.74	44.25	44.71
4545	AMEX	KIE	Wed, Dec 20, 2023	45.05	45.22	44.46	44.46
4544	AMEX	KIE	Tue, Dec 19, 2023	45.05	45.32	44.89	45.25
4543	AMEX	KIE	Mon, Dec 18, 2023	44.74	45.02	44.60	44.95
4542	AMEX	KIE	Fri, Dec 15, 2023	45.08	45.16	44.62	44.59
4541	AMEX	KIE	Thu, Dec 14, 2023	46.28	46.28	45.08	45.19
4540	AMEX	KIE	Wed, Dec 13, 2023	46.01	46.21	45.75	46.09
4539	AMEX	KIE	Tue, Dec 12, 2023	45.60	46.02	45.51	45.93
4538	AMEX	KIE	Mon, Dec 11, 2023	45.15	45.71	45.15	45.56
4537	AMEX	KIE	Fri, Dec 8, 2023	44.98	45.18	44.82	45.06
4536	AMEX	KIE	Thu, Dec 7, 2023	45.06	45.20	44.75	44.87
4535	AMEX	KIE	Wed, Dec 6, 2023	45.44	45.70	44.92	44.99
4534	AMEX	KIE	Tue, Dec 5, 2023	45.50	45.66	45.30	45.40
4533	AMEX	KIE	Mon, Dec 4, 2023	45.09	45.70	45.09	45.61
4532	AMEX	KIE	Fri, Dec 1, 2023	45.10	45.48	45.06	45.24
4531	AMEX	KIE	Thu, Nov 30, 2023	44.55	45.28	44.54	45.28
4530	AMEX	KIE	Wed, Nov 29, 2023	44.77	44.79	44.43	44.48
4529	AMEX	KIE	Tue, Nov 28, 2023	45.28	45.29	44.64	44.65
4528	AMEX	KIE	Mon, Nov 27, 2023	45.12	45.36	44.94	45.30
4527	AMEX	KIE	Fri, Nov 24, 2023	44.94	45.28	44.83	45.13
4526	AMEX	KIE	Wed, Nov 22, 2023	44.57	44.88	44.48	44.80
4525	AMEX	KIE	Tue, Nov 21, 2023	44.22	44.70	44.22	44.54
4524	AMEX	KIE	Mon, Nov 20, 2023	44.00	44.31	43.86	44.18
4523	AMEX	KIE	Fri, Nov 17, 2023	44.01	44.26	43.93	44.07
4522	AMEX	KIE	Thu, Nov 16, 2023	43.66	44.08	43.66	43.87
4521	AMEX	KIE	Wed, Nov 15, 2023	44.07	44.18	43.63	43.67
4520	AMEX	KIE	Tue, Nov 14, 2023	44.02	44.20	43.70	44.04
4519	AMEX	KIE	Mon, Nov 13, 2023	43.46	43.69	43.45	43.60
4518	AMEX	KIE	Fri, Nov 10, 2023	43.25	43.51	43.11	43.51
4517	AMEX	KIE	Thu, Nov 9, 2023	43.27	43.37	43.05	43.07
4516	AMEX	KIE	Wed, Nov 8, 2023	43.45	43.46	43.01	43.18
4515	AMEX	KIE	Tue, Nov 7, 2023	43.32	43.36	43.05	43.25
4514	AMEX	KIE	Mon, Nov 6, 2023	43.52	43.60	43.17	43.32
4513	AMEX	KIE	Fri, Nov 3, 2023	43.54	43.71	43.30	43.49
4512	AMEX	KIE	Thu, Nov 2, 2023	43.42	43.55	42.78	43.13
4511	AMEX	KIE	Wed, Nov 1, 2023	42.75	43.16	42.66	43.14
4510	AMEX	KIE	Tue, Oct 31, 2023	42.44	42.75	42.42	42.71
4509	AMEX	KIE	Mon, Oct 30, 2023	41.98	42.45	41.98	42.33
4508	AMEX	KIE	Fri, Oct 27, 2023	42.68	42.68	41.56	41.76
4507	AMEX	KIE	Thu, Oct 26, 2023	42.70	43.18	42.67	42.73
4506	AMEX	KIE	Wed, Oct 25, 2023	42.45	43.00	42.45	42.49
4505	AMEX	KIE	Tue, Oct 24, 2023	42.12	42.67	42.10	42.50
4504	AMEX	KIE	Mon, Oct 23, 2023	42.17	42.28	41.79	41.86
4503	AMEX	KIE	Fri, Oct 20, 2023	43.05	43.18	42.26	42.28
4502	AMEX	KIE	Thu, Oct 19, 2023	43.75	43.90	42.99	43.07
4501	AMEX	KIE	Wed, Oct 18, 2023	44.16	44.30	43.77	43.81
4500	AMEX	KIE	Tue, Oct 17, 2023	43.73	44.57	43.73	44.30
4499	AMEX	KIE	Mon, Oct 16, 2023	43.44	44.01	43.39	43.88
4498	AMEX	KIE	Fri, Oct 13, 2023	43.16	43.49	42.94	43.13
4497	AMEX	KIE	Thu, Oct 12, 2023	43.25	43.26	42.57	42.88
4496	AMEX	KIE	Wed, Oct 11, 2023	42.83	43.13	42.70	43.10
4495	AMEX	KIE	Tue, Oct 10, 2023	43.00	43.12	42.67	42.71
4494	AMEX	KIE	Mon, Oct 9, 2023	42.45	42.98	42.45	42.88
4493	AMEX	KIE	Fri, Oct 6, 2023	42.44	42.95	42.37	42.70
4492	AMEX	KIE	Thu, Oct 5, 2023	42.08	42.60	42.08	42.50
4491	AMEX	KIE	Wed, Oct 4, 2023	41.68	42.22	41.49	42.19
4490	AMEX	KIE	Tue, Oct 3, 2023	41.99	42.04	41.47	41.63
4489	AMEX	KIE	Mon, Oct 2, 2023	42.44	42.45	41.84	42.10
4488	AMEX	KIE	Fri, Sep 29, 2023	43.15	43.15	42.45	42.54
4487	AMEX	KIE	Thu, Sep 28, 2023	42.92	43.27	42.92	43.05
4486	AMEX	KIE	Wed, Sep 27, 2023	43.05	43.11	42.59	42.90
4485	AMEX	KIE	Tue, Sep 26, 2023	43.37	43.57	42.94	42.97
4484	AMEX	KIE	Mon, Sep 25, 2023	43.25	43.55	43.19	43.52
4483	AMEX	KIE	Fri, Sep 22, 2023	43.29	43.57	43.25	43.36
4482	AMEX	KIE	Thu, Sep 21, 2023	43.61	43.65	43.28	43.29
4481	AMEX	KIE	Wed, Sep 20, 2023	43.87	44.14	43.73	43.73
4480	AMEX	KIE	Tue, Sep 19, 2023	43.58	43.92	43.57	43.83
4479	AMEX	KIE	Mon, Sep 18, 2023	43.16	43.55	42.99	43.52
4478	AMEX	KIE	Fri, Sep 15, 2023	43.39	43.50	43.21	43.19
4477	AMEX	KIE	Thu, Sep 14, 2023	43.36	43.58	43.28	43.55
4476	AMEX	KIE	Wed, Sep 13, 2023	43.27	43.32	42.85	43.05
4475	AMEX	KIE	Tue, Sep 12, 2023	42.73	43.37	42.73	43.14
4474	AMEX	KIE	Mon, Sep 11, 2023	42.54	42.90	42.54	42.71
4473	AMEX	KIE	Fri, Sep 8, 2023	42.44	42.73	42.30	42.43
4472	AMEX	KIE	Thu, Sep 7, 2023	42.23	42.57	42.23	42.46
4471	AMEX	KIE	Wed, Sep 6, 2023	42.18	42.47	42.05	42.29
4470	AMEX	KIE	Tue, Sep 5, 2023	42.90	42.92	42.21	42.22
4469	AMEX	KIE	Fri, Sep 1, 2023	42.75	43.12	42.75	42.95
4468	AMEX	KIE	Thu, Aug 31, 2023	42.64	42.78	42.49	42.54
4467	AMEX	KIE	Wed, Aug 30, 2023	42.41	42.77	42.41	42.59
4466	AMEX	KIE	Tue, Aug 29, 2023	42.08	42.42	41.88	42.41
4465	AMEX	KIE	Mon, Aug 28, 2023	42.10	42.34	41.90	42.06
4464	AMEX	KIE	Fri, Aug 25, 2023	42.07	42.20	41.76	42.00
4463	AMEX	KIE	Thu, Aug 24, 2023	41.70	42.30	41.70	41.97
4462	AMEX	KIE	Wed, Aug 23, 2023	41.42	41.81	41.42	41.79
4461	AMEX	KIE	Tue, Aug 22, 2023	41.75	41.92	41.39	41.43
4460	AMEX	KIE	Mon, Aug 21, 2023	41.95	42.08	41.55	41.76
4459	AMEX	KIE	Fri, Aug 18, 2023	41.71	42.12	41.65	41.87
4458	AMEX	KIE	Thu, Aug 17, 2023	42.55	42.64	41.90	41.90
4457	AMEX	KIE	Wed, Aug 16, 2023	42.16	42.63	42.16	42.38
4456	AMEX	KIE	Tue, Aug 15, 2023	42.43	42.43	42.11	42.17
4455	AMEX	KIE	Mon, Aug 14, 2023	42.75	42.76	42.49	42.68
4454	AMEX	KIE	Fri, Aug 11, 2023	42.47	42.80	42.47	42.78
4453	AMEX	KIE	Thu, Aug 10, 2023	42.83	43.10	42.54	42.62
4452	AMEX	KIE	Wed, Aug 9, 2023	42.74	42.92	42.59	42.65
4451	AMEX	KIE	Tue, Aug 8, 2023	42.89	42.95	42.56	42.76
4450	AMEX	KIE	Mon, Aug 7, 2023	43.02	43.47	43.00	43.29
4449	AMEX	KIE	Fri, Aug 4, 2023	43.00	43.33	42.76	42.82
4448	AMEX	KIE	Thu, Aug 3, 2023	42.71	43.11	42.58	43.00
4447	AMEX	KIE	Wed, Aug 2, 2023	42.41	43.01	42.41	42.88
4446	AMEX	KIE	Tue, Aug 1, 2023	42.38	42.60	42.23	42.52
4445	AMEX	KIE	Mon, Jul 31, 2023	42.56	42.76	42.36	42.48
4444	AMEX	KIE	Fri, Jul 28, 2023	42.81	42.90	42.34	42.50
4443	AMEX	KIE	Thu, Jul 27, 2023	43.08	43.18	42.56	42.56
4442	AMEX	KIE	Wed, Jul 26, 2023	42.51	43.02	42.51	42.92
4441	AMEX	KIE	Tue, Jul 25, 2023	42.54	42.58	42.38	42.45
4440	AMEX	KIE	Mon, Jul 24, 2023	42.46	42.81	42.41	42.57
4439	AMEX	KIE	Fri, Jul 21, 2023	42.67	42.69	42.31	42.52
4438	AMEX	KIE	Thu, Jul 20, 2023	41.83	42.51	41.83	42.49
4437	AMEX	KIE	Wed, Jul 19, 2023	41.66	41.88	41.59	41.78
4436	AMEX	KIE	Tue, Jul 18, 2023	41.47	41.87	41.40	41.67
4435	AMEX	KIE	Mon, Jul 17, 2023	40.82	41.66	40.77	41.45
4434	AMEX	KIE	Fri, Jul 14, 2023	41.36	41.36	40.68	40.86
4433	AMEX	KIE	Thu, Jul 13, 2023	41.11	41.26	40.91	41.20
4432	AMEX	KIE	Wed, Jul 12, 2023	41.70	41.74	41.17	41.21
4431	AMEX	KIE	Tue, Jul 11, 2023	41.04	41.41	41.02	41.37
4430	AMEX	KIE	Mon, Jul 10, 2023	40.98	41.42	40.87	40.92
4429	AMEX	KIE	Fri, Jul 7, 2023	40.61	41.35	40.61	41.05
4428	AMEX	KIE	Thu, Jul 6, 2023	40.37	40.71	40.35	40.68
4427	AMEX	KIE	Wed, Jul 5, 2023	40.60	40.70	40.24	40.65
4426	AMEX	KIE	Mon, Jul 3, 2023	40.80	41.11	40.62	40.90
4425	AMEX	KIE	Fri, Jun 30, 2023	40.81	41.10	40.72	40.88
4424	AMEX	KIE	Thu, Jun 29, 2023	40.15	40.63	40.13	40.61
4423	AMEX	KIE	Wed, Jun 28, 2023	40.21	40.26	39.84	40.01
4422	AMEX	KIE	Tue, Jun 27, 2023	40.07	40.43	39.99	40.32
4421	AMEX	KIE	Mon, Jun 26, 2023	39.54	39.98	39.47	39.75
4420	AMEX	KIE	Fri, Jun 23, 2023	39.72	39.91	39.54	39.54
4419	AMEX	KIE	Thu, Jun 22, 2023	39.99	40.07	39.72	39.96
4418	AMEX	KIE	Wed, Jun 21, 2023	39.83	40.14	39.60	40.04
4417	AMEX	KIE	Tue, Jun 20, 2023	40.06	40.14	39.66	39.92
4416	AMEX	KIE	Fri, Jun 16, 2023	40.34	40.51	40.22	40.22
4415	AMEX	KIE	Thu, Jun 15, 2023	39.69	40.25	39.69	40.23
4414	AMEX	KIE	Wed, Jun 14, 2023	40.28	40.44	39.62	39.71
4413	AMEX	KIE	Tue, Jun 13, 2023	40.06	40.61	39.95	40.28
4412	AMEX	KIE	Mon, Jun 12, 2023	40.09	40.17	39.79	39.97
4411	AMEX	KIE	Fri, Jun 9, 2023	40.03	40.28	39.85	40.09
4410	AMEX	KIE	Thu, Jun 8, 2023	40.13	40.23	39.84	40.04
4409	AMEX	KIE	Wed, Jun 7, 2023	39.84	40.35	39.60	40.23
4408	AMEX	KIE	Tue, Jun 6, 2023	39.26	39.77	39.26	39.74
4407	AMEX	KIE	Mon, Jun 5, 2023	39.53	39.47	39.06	39.54
4406	AMEX	KIE	Fri, Jun 2, 2023	38.81	39.62	38.74	39.54
4405	AMEX	KIE	Thu, Jun 1, 2023	38.28	38.53	38.04	38.49
4404	AMEX	KIE	Wed, May 31, 2023	38.73	38.84	38.12	38.14
4403	AMEX	KIE	Tue, May 30, 2023	38.70	38.93	38.45	38.87
4402	AMEX	KIE	Fri, May 26, 2023	38.68	38.92	38.56	38.72
4401	AMEX	KIE	Thu, May 25, 2023	38.72	38.92	38.44	38.69
4400	AMEX	KIE	Wed, May 24, 2023	39.30	39.37	38.81	38.81
4399	AMEX	KIE	Tue, May 23, 2023	39.86	40.10	39.47	39.47
4398	AMEX	KIE	Mon, May 22, 2023	40.03	40.16	39.56	39.98
4397	AMEX	KIE	Fri, May 19, 2023	40.33	40.50	39.93	40.00
4396	AMEX	KIE	Thu, May 18, 2023	39.68	40.21	39.47	40.17
4395	AMEX	KIE	Wed, May 17, 2023	39.71	40.04	39.56	39.74
4394	AMEX	KIE	Tue, May 16, 2023	39.74	39.84	39.47	39.49
4393	AMEX	KIE	Mon, May 15, 2023	39.82	39.89	39.58	39.84
4392	AMEX	KIE	Fri, May 12, 2023	40.07	40.20	39.47	39.74
4391	AMEX	KIE	Thu, May 11, 2023	39.80	39.96	39.62	39.89
4390	AMEX	KIE	Wed, May 10, 2023	40.43	40.43	39.66	40.04
4389	AMEX	KIE	Tue, May 9, 2023	40.12	40.41	40.00	40.17
4388	AMEX	KIE	Mon, May 8, 2023	40.15	40.36	39.99	40.30
4387	AMEX	KIE	Fri, May 5, 2023	39.56	40.20	39.44	39.96
4386	AMEX	KIE	Thu, May 4, 2023	39.57	39.60	38.80	39.20
4385	AMEX	KIE	Wed, May 3, 2023	40.06	40.52	39.85	39.88
4384	AMEX	KIE	Tue, May 2, 2023	40.42	40.42	39.45	39.98
4383	AMEX	KIE	Mon, May 1, 2023	40.43	40.99	40.28	40.68
4382	AMEX	KIE	Fri, Apr 28, 2023	39.90	40.52	39.84	40.44
4381	AMEX	KIE	Thu, Apr 27, 2023	39.45	40.08	39.31	40.03
4380	AMEX	KIE	Wed, Apr 26, 2023	39.57	39.89	39.27	39.38
4379	AMEX	KIE	Tue, Apr 25, 2023	39.83	40.06	39.69	39.71
4378	AMEX	KIE	Mon, Apr 24, 2023	40.20	40.48	40.03	40.09
4377	AMEX	KIE	Fri, Apr 21, 2023	40.52	40.52	39.78	40.17
4376	AMEX	KIE	Thu, Apr 20, 2023	40.47	40.76	40.39	40.57
4375	AMEX	KIE	Wed, Apr 19, 2023	40.33	40.73	40.33	40.63
4374	AMEX	KIE	Tue, Apr 18, 2023	40.32	40.42	40.13	40.38
4373	AMEX	KIE	Mon, Apr 17, 2023	39.66	40.18	39.53	40.18
4372	AMEX	KIE	Fri, Apr 14, 2023	40.21	40.33	39.46	39.73
4371	AMEX	KIE	Thu, Apr 13, 2023	40.04	40.18	39.67	40.09
4370	AMEX	KIE	Wed, Apr 12, 2023	40.18	40.44	39.99	40.09
4369	AMEX	KIE	Tue, Apr 11, 2023	39.86	40.27	39.78	40.06
4368	AMEX	KIE	Mon, Apr 10, 2023	39.44	39.84	39.44	39.81
4367	AMEX	KIE	Thu, Apr 6, 2023	39.35	39.68	39.35	39.56
4366	AMEX	KIE	Wed, Apr 5, 2023	38.83	39.37	38.83	39.34
4365	AMEX	KIE	Tue, Apr 4, 2023	39.57	39.72	38.63	39.11
4364	AMEX	KIE	Mon, Apr 3, 2023	39.38	39.74	39.32	39.49
4363	AMEX	KIE	Fri, Mar 31, 2023	39.13	39.41	39.12	39.36
4362	AMEX	KIE	Thu, Mar 30, 2023	39.11	39.23	38.73	38.95
4361	AMEX	KIE	Wed, Mar 29, 2023	38.74	38.94	38.58	38.89
4360	AMEX	KIE	Tue, Mar 28, 2023	38.22	38.45	37.99	38.31
4359	AMEX	KIE	Mon, Mar 27, 2023	38.27	38.48	37.96	38.27
4358	AMEX	KIE	Fri, Mar 24, 2023	36.94	37.73	36.86	37.72
4357	AMEX	KIE	Thu, Mar 23, 2023	38.25	38.25	37.27	37.51
4356	AMEX	KIE	Wed, Mar 22, 2023	39.25	39.28	38.13	38.16
4355	AMEX	KIE	Tue, Mar 21, 2023	39.33	39.51	39.13	39.23
4354	AMEX	KIE	Mon, Mar 20, 2023	37.64	38.68	37.64	38.42
4353	AMEX	KIE	Fri, Mar 17, 2023	38.68	38.71	37.34	37.31
4352	AMEX	KIE	Thu, Mar 16, 2023	37.71	39.32	37.52	39.03
4351	AMEX	KIE	Wed, Mar 15, 2023	38.05	38.42	37.37	37.95
4350	AMEX	KIE	Tue, Mar 14, 2023	39.41	39.54	38.89	39.23
4349	AMEX	KIE	Mon, Mar 13, 2023	38.97	39.09	38.18	38.38
4348	AMEX	KIE	Fri, Mar 10, 2023	40.48	40.67	39.68	39.86
4347	AMEX	KIE	Thu, Mar 9, 2023	41.91	41.92	40.68	40.80
4346	AMEX	KIE	Wed, Mar 8, 2023	42.34	42.41	41.63	41.93
4345	AMEX	KIE	Tue, Mar 7, 2023	42.84	42.94	42.07	42.25
4344	AMEX	KIE	Mon, Mar 6, 2023	43.17	43.30	42.75	42.86
4343	AMEX	KIE	Fri, Mar 3, 2023	42.94	43.15	42.62	43.14
4342	AMEX	KIE	Thu, Mar 2, 2023	42.95	42.95	42.51	42.88
4341	AMEX	KIE	Wed, Mar 1, 2023	43.12	43.38	42.98	43.20
4340	AMEX	KIE	Tue, Feb 28, 2023	43.08	43.60	43.08	43.30
4339	AMEX	KIE	Mon, Feb 27, 2023	43.37	43.61	42.96	43.04
4338	AMEX	KIE	Fri, Feb 24, 2023	42.63	43.18	42.60	43.11
4337	AMEX	KIE	Thu, Feb 23, 2023	43.19	43.42	42.59	42.98
4336	AMEX	KIE	Wed, Feb 22, 2023	42.97	43.24	42.88	42.99
4335	AMEX	KIE	Tue, Feb 21, 2023	43.50	43.50	42.81	42.98
4334	AMEX	KIE	Fri, Feb 17, 2023	43.54	43.92	43.54	43.88
4333	AMEX	KIE	Thu, Feb 16, 2023	43.52	43.97	43.48	43.66
4332	AMEX	KIE	Wed, Feb 15, 2023	43.41	43.96	43.32	43.94
4331	AMEX	KIE	Tue, Feb 14, 2023	44.04	44.20	43.48	43.59
4330	AMEX	KIE	Mon, Feb 13, 2023	43.60	44.15	43.58	44.10
4329	AMEX	KIE	Fri, Feb 10, 2023	43.28	43.63	43.16	43.55
4328	AMEX	KIE	Thu, Feb 9, 2023	44.06	44.30	43.26	43.28
4327	AMEX	KIE	Wed, Feb 8, 2023	43.76	44.13	43.57	43.81
4326	AMEX	KIE	Tue, Feb 7, 2023	43.15	44.07	43.00	43.98
4325	AMEX	KIE	Mon, Feb 6, 2023	42.90	43.29	42.88	43.25
4324	AMEX	KIE	Fri, Feb 3, 2023	42.80	43.33	42.66	43.07
4323	AMEX	KIE	Thu, Feb 2, 2023	43.53	43.53	42.48	43.02
4322	AMEX	KIE	Wed, Feb 1, 2023	43.23	43.68	42.80	43.31
4321	AMEX	KIE	Tue, Jan 31, 2023	42.85	43.45	42.57	43.45
4320	AMEX	KIE	Mon, Jan 30, 2023	42.68	43.20	42.68	42.75
4319	AMEX	KIE	Fri, Jan 27, 2023	43.02	43.09	42.70	42.85
4318	AMEX	KIE	Thu, Jan 26, 2023	42.92	43.13	42.72	43.11
4317	AMEX	KIE	Wed, Jan 25, 2023	42.11	42.76	42.11	42.76
4316	AMEX	KIE	Tue, Jan 24, 2023	42.07	42.51	41.49	42.38
4315	AMEX	KIE	Mon, Jan 23, 2023	41.80	42.27	41.69	42.13
4314	AMEX	KIE	Fri, Jan 20, 2023	41.46	41.81	41.05	41.81
4313	AMEX	KIE	Thu, Jan 19, 2023	41.45	41.51	41.13	41.37
4312	AMEX	KIE	Wed, Jan 18, 2023	42.36	42.54	41.72	41.74
4311	AMEX	KIE	Tue, Jan 17, 2023	42.73	42.88	42.23	42.37
4310	AMEX	KIE	Fri, Jan 13, 2023	42.08	42.87	42.05	42.78
4309	AMEX	KIE	Thu, Jan 12, 2023	42.51	42.66	42.16	42.38
4308	AMEX	KIE	Wed, Jan 11, 2023	42.24	42.44	42.23	42.42
4307	AMEX	KIE	Tue, Jan 10, 2023	41.72	42.24	41.63	42.17
4306	AMEX	KIE	Mon, Jan 9, 2023	42.32	42.37	41.68	41.69
4305	AMEX	KIE	Fri, Jan 6, 2023	41.54	42.35	41.52	42.25
4304	AMEX	KIE	Thu, Jan 5, 2023	41.27	41.45	40.94	41.22
4303	AMEX	KIE	Wed, Jan 4, 2023	41.16	41.60	41.16	41.41
4302	AMEX	KIE	Tue, Jan 3, 2023	41.13	41.24	40.67	40.94
4301	AMEX	KIE	Fri, Dec 30, 2022	40.95	41.12	40.65	40.95
4300	AMEX	KIE	Thu, Dec 29, 2022	40.83	41.31	40.74	41.19
4299	AMEX	KIE	Wed, Dec 28, 2022	41.23	41.37	40.65	40.68
4298	AMEX	KIE	Tue, Dec 27, 2022	41.21	41.39	41.04	41.19
4297	AMEX	KIE	Fri, Dec 23, 2022	40.92	41.24	40.77	41.20
4296	AMEX	KIE	Thu, Dec 22, 2022	41.16	41.21	40.40	40.93
4295	AMEX	KIE	Wed, Dec 21, 2022	40.85	41.46	40.85	41.32
4294	AMEX	KIE	Tue, Dec 20, 2022	40.05	40.72	40.05	40.60
4293	AMEX	KIE	Mon, Dec 19, 2022	40.09	40.47	39.74	39.99
4292	AMEX	KIE	Fri, Dec 16, 2022	40.17	40.48	39.97	40.15
4291	AMEX	KIE	Thu, Dec 15, 2022	40.77	40.84	40.49	40.62
4290	AMEX	KIE	Wed, Dec 14, 2022	41.49	41.85	41.05	41.26
4289	AMEX	KIE	Tue, Dec 13, 2022	42.27	42.27	41.28	41.43
4288	AMEX	KIE	Mon, Dec 12, 2022	41.30	41.55	41.02	41.52
4287	AMEX	KIE	Fri, Dec 9, 2022	41.45	41.71	41.24	41.27
4286	AMEX	KIE	Thu, Dec 8, 2022	41.65	41.82	41.44	41.56
4285	AMEX	KIE	Wed, Dec 7, 2022	41.75	42.10	41.43	41.46
4284	AMEX	KIE	Tue, Dec 6, 2022	41.67	41.89	41.52	41.88
4283	AMEX	KIE	Mon, Dec 5, 2022	42.32	42.36	41.52	41.74
4282	AMEX	KIE	Fri, Dec 2, 2022	42.03	42.74	42.03	42.62
4281	AMEX	KIE	Thu, Dec 1, 2022	42.74	42.86	42.29	42.41
4280	AMEX	KIE	Wed, Nov 30, 2022	41.85	42.63	41.39	42.63
4279	AMEX	KIE	Tue, Nov 29, 2022	41.61	42.03	41.50	41.90
4278	AMEX	KIE	Mon, Nov 28, 2022	41.96	42.15	41.58	41.66
4277	AMEX	KIE	Fri, Nov 25, 2022	41.98	42.27	41.97	42.22
4276	AMEX	KIE	Wed, Nov 23, 2022	41.71	41.99	41.66	41.89
4275	AMEX	KIE	Tue, Nov 22, 2022	41.48	41.83	41.41	41.78
4274	AMEX	KIE	Mon, Nov 21, 2022	41.17	41.41	41.01	41.34
4273	AMEX	KIE	Fri, Nov 18, 2022	41.17	41.47	40.92	41.22
4272	AMEX	KIE	Thu, Nov 17, 2022	40.34	40.83	40.34	40.83
4271	AMEX	KIE	Wed, Nov 16, 2022	40.61	40.91	40.45	40.80
4270	AMEX	KIE	Tue, Nov 15, 2022	40.73	41.01	40.28	40.65
4269	AMEX	KIE	Mon, Nov 14, 2022	40.78	40.98	40.34	40.36
4268	AMEX	KIE	Fri, Nov 11, 2022	41.54	41.61	40.65	40.81
4267	AMEX	KIE	Thu, Nov 10, 2022	41.26	41.57	41.03	41.43
4266	AMEX	KIE	Wed, Nov 9, 2022	40.57	40.93	40.12	40.21
4265	AMEX	KIE	Tue, Nov 8, 2022	41.01	41.25	40.46	40.86
4264	AMEX	KIE	Mon, Nov 7, 2022	40.95	41.07	40.56	40.98
4263	AMEX	KIE	Fri, Nov 4, 2022	40.73	40.99	40.26	40.81
4262	AMEX	KIE	Thu, Nov 3, 2022	40.09	40.53	39.66	40.28
4261	AMEX	KIE	Wed, Nov 2, 2022	41.15	41.67	40.57	40.66
4260	AMEX	KIE	Tue, Nov 1, 2022	41.54	41.61	41.18	41.27
4259	AMEX	KIE	Mon, Oct 31, 2022	40.98	41.43	40.97	41.37
4258	AMEX	KIE	Fri, Oct 28, 2022	39.81	41.27	39.81	41.20
4257	AMEX	KIE	Thu, Oct 27, 2022	39.48	40.11	39.48	39.69
4256	AMEX	KIE	Wed, Oct 26, 2022	39.33	39.60	39.17	39.20
4255	AMEX	KIE	Tue, Oct 25, 2022	39.10	39.30	38.77	39.20
4254	AMEX	KIE	Mon, Oct 24, 2022	38.84	39.36	38.84	39.25
4253	AMEX	KIE	Fri, Oct 21, 2022	37.87	38.76	37.68	38.69
4252	AMEX	KIE	Thu, Oct 20, 2022	38.72	38.72	37.67	37.78
4251	AMEX	KIE	Wed, Oct 19, 2022	38.83	39.32	38.56	38.96
4250	AMEX	KIE	Tue, Oct 18, 2022	39.21	39.40	38.72	39.12
4249	AMEX	KIE	Mon, Oct 17, 2022	38.45	38.77	38.27	38.52
4248	AMEX	KIE	Fri, Oct 14, 2022	38.80	39.06	37.80	37.90
4247	AMEX	KIE	Thu, Oct 13, 2022	36.64	38.68	36.38	38.54
4246	AMEX	KIE	Wed, Oct 12, 2022	37.50	37.60	37.19	37.21
4245	AMEX	KIE	Tue, Oct 11, 2022	37.40	37.97	37.26	37.48
4244	AMEX	KIE	Mon, Oct 10, 2022	37.32	37.65	37.25	37.48
4243	AMEX	KIE	Fri, Oct 7, 2022	37.66	37.77	37.03	37.21
4242	AMEX	KIE	Thu, Oct 6, 2022	38.03	38.24	37.82	37.92
4241	AMEX	KIE	Wed, Oct 5, 2022	38.02	38.40	37.93	38.19
4240	AMEX	KIE	Tue, Oct 4, 2022	37.41	38.49	37.41	38.47
4239	AMEX	KIE	Mon, Oct 3, 2022	36.42	37.20	35.99	37.03
4238	AMEX	KIE	Fri, Sep 30, 2022	36.41	36.88	36.08	36.17
4237	AMEX	KIE	Thu, Sep 29, 2022	36.27	36.51	35.83	36.42
4236	AMEX	KIE	Wed, Sep 28, 2022	35.92	36.74	35.82	36.51
4235	AMEX	KIE	Tue, Sep 27, 2022	35.88	36.08	35.38	35.81
4234	AMEX	KIE	Mon, Sep 26, 2022	36.11	36.29	35.40	35.58
4233	AMEX	KIE	Fri, Sep 23, 2022	36.51	36.62	35.87	36.29
4232	AMEX	KIE	Thu, Sep 22, 2022	37.57	37.61	36.79	36.90
4231	AMEX	KIE	Wed, Sep 21, 2022	38.24	38.53	37.49	37.49
4230	AMEX	KIE	Tue, Sep 20, 2022	38.38	38.42	37.70	38.05
4229	AMEX	KIE	Mon, Sep 19, 2022	37.76	38.70	37.73	38.66
4228	AMEX	KIE	Fri, Sep 16, 2022	38.30	38.44	38.03	38.14
4227	AMEX	KIE	Thu, Sep 15, 2022	38.49	39.02	38.35	38.65
4226	AMEX	KIE	Wed, Sep 14, 2022	38.63	38.66	38.17	38.51
4225	AMEX	KIE	Tue, Sep 13, 2022	38.94	39.21	38.49	38.59
4224	AMEX	KIE	Mon, Sep 12, 2022	39.54	39.90	39.47	39.59
4223	AMEX	KIE	Fri, Sep 9, 2022	39.33	39.58	39.21	39.37
4222	AMEX	KIE	Thu, Sep 8, 2022	38.48	39.14	38.42	39.08
4221	AMEX	KIE	Wed, Sep 7, 2022	37.77	38.71	37.77	38.67
4220	AMEX	KIE	Tue, Sep 6, 2022	38.09	38.11	37.67	37.84
4219	AMEX	KIE	Fri, Sep 2, 2022	38.43	38.85	37.73	37.90
4218	AMEX	KIE	Thu, Sep 1, 2022	37.95	38.11	37.62	38.11
4217	AMEX	KIE	Wed, Aug 31, 2022	38.47	38.55	38.00	38.09
4216	AMEX	KIE	Tue, Aug 30, 2022	38.73	38.73	38.19	38.30
4215	AMEX	KIE	Mon, Aug 29, 2022	38.70	38.89	38.36	38.60
4214	AMEX	KIE	Fri, Aug 26, 2022	39.95	39.99	38.94	38.96
4213	AMEX	KIE	Thu, Aug 25, 2022	39.45	39.90	39.33	39.89
4212	AMEX	KIE	Wed, Aug 24, 2022	39.20	39.40	39.04	39.32
4211	AMEX	KIE	Tue, Aug 23, 2022	39.36	39.43	39.11	39.15
4210	AMEX	KIE	Mon, Aug 22, 2022	39.81	39.81	39.23	39.31
4209	AMEX	KIE	Fri, Aug 19, 2022	40.41	40.47	40.09	40.14
4208	AMEX	KIE	Thu, Aug 18, 2022	40.37	40.68	40.28	40.64
4207	AMEX	KIE	Wed, Aug 17, 2022	40.14	40.50	40.06	40.33
4206	AMEX	KIE	Tue, Aug 16, 2022	40.18	40.55	40.16	40.47
4205	AMEX	KIE	Mon, Aug 15, 2022	39.98	40.31	39.82	40.26
4204	AMEX	KIE	Fri, Aug 12, 2022	39.79	40.29	39.71	40.26
4203	AMEX	KIE	Thu, Aug 11, 2022	39.33	39.88	39.30	39.68
4202	AMEX	KIE	Wed, Aug 10, 2022	38.76	39.14	38.69	39.09
4201	AMEX	KIE	Tue, Aug 9, 2022	37.96	38.38	37.96	38.28
4200	AMEX	KIE	Mon, Aug 8, 2022	37.81	38.27	37.81	37.97
4199	AMEX	KIE	Fri, Aug 5, 2022	37.16	37.71	37.16	37.64
4198	AMEX	KIE	Thu, Aug 4, 2022	37.65	37.67	37.22	37.22
4197	AMEX	KIE	Wed, Aug 3, 2022	37.56	37.78	37.15	37.75
4196	AMEX	KIE	Tue, Aug 2, 2022	37.58	37.86	37.33	37.34
4195	AMEX	KIE	Mon, Aug 1, 2022	37.79	37.80	37.43	37.64
4194	AMEX	KIE	Fri, Jul 29, 2022	37.72	38.26	37.72	38.08
4193	AMEX	KIE	Thu, Jul 28, 2022	37.96	37.96	37.04	37.72
4192	AMEX	KIE	Wed, Jul 27, 2022	37.85	38.14	37.56	37.99
4191	AMEX	KIE	Tue, Jul 26, 2022	37.66	37.93	37.55	37.64
4190	AMEX	KIE	Mon, Jul 25, 2022	37.63	38.06	37.51	37.85
4189	AMEX	KIE	Fri, Jul 22, 2022	37.77	37.97	37.22	37.44
4188	AMEX	KIE	Thu, Jul 21, 2022	37.54	37.75	37.11	37.75
4187	AMEX	KIE	Wed, Jul 20, 2022	37.48	37.69	37.24	37.61
4186	AMEX	KIE	Tue, Jul 19, 2022	36.94	37.56	36.91	37.49
4185	AMEX	KIE	Mon, Jul 18, 2022	37.10	37.28	36.42	36.49
4184	AMEX	KIE	Fri, Jul 15, 2022	36.84	37.04	36.50	36.83
4183	AMEX	KIE	Thu, Jul 14, 2022	36.76	36.79	36.14	36.40
4182	AMEX	KIE	Wed, Jul 13, 2022	37.44	37.70	37.13	37.45
4181	AMEX	KIE	Tue, Jul 12, 2022	37.82	38.38	37.67	37.80
4180	AMEX	KIE	Mon, Jul 11, 2022	37.87	38.22	37.85	37.98
4179	AMEX	KIE	Fri, Jul 8, 2022	38.29	38.45	38.05	38.07
4178	AMEX	KIE	Thu, Jul 7, 2022	38.23	38.57	38.21	38.25
4177	AMEX	KIE	Wed, Jul 6, 2022	37.99	38.26	37.54	38.00
4176	AMEX	KIE	Tue, Jul 5, 2022	37.94	38.08	37.21	38.06
4175	AMEX	KIE	Fri, Jul 1, 2022	37.76	38.52	37.67	38.45
4174	AMEX	KIE	Thu, Jun 30, 2022	37.23	38.02	37.08	37.85
4173	AMEX	KIE	Wed, Jun 29, 2022	37.95	37.98	37.56	37.62
4172	AMEX	KIE	Tue, Jun 28, 2022	38.37	38.80	37.88	37.88
4171	AMEX	KIE	Mon, Jun 27, 2022	38.30	38.31	37.94	38.13
4170	AMEX	KIE	Fri, Jun 24, 2022	36.98	38.23	36.89	38.18
4169	AMEX	KIE	Thu, Jun 23, 2022	36.84	36.93	36.32	36.66
4168	AMEX	KIE	Wed, Jun 22, 2022	36.17	36.95	36.17	36.71
4167	AMEX	KIE	Tue, Jun 21, 2022	36.50	36.81	36.36	36.66
4166	AMEX	KIE	Fri, Jun 17, 2022	36.04	36.43	35.80	36.00
4165	AMEX	KIE	Thu, Jun 16, 2022	36.55	36.55	35.75	35.92
4164	AMEX	KIE	Wed, Jun 15, 2022	37.44	37.77	36.71	37.18
4163	AMEX	KIE	Tue, Jun 14, 2022	37.00	37.43	36.80	37.08
4162	AMEX	KIE	Mon, Jun 13, 2022	37.22	37.53	36.68	36.88
4161	AMEX	KIE	Fri, Jun 10, 2022	38.29	38.42	37.93	38.04
4160	AMEX	KIE	Thu, Jun 9, 2022	39.75	39.81	38.95	38.96
4159	AMEX	KIE	Wed, Jun 8, 2022	40.25	40.33	39.75	39.88
4158	AMEX	KIE	Tue, Jun 7, 2022	39.93	40.44	39.83	40.43
4157	AMEX	KIE	Mon, Jun 6, 2022	40.02	40.37	39.78	40.13
4156	AMEX	KIE	Fri, Jun 3, 2022	39.86	39.92	39.58	39.67
4155	AMEX	KIE	Thu, Jun 2, 2022	39.72	40.15	39.35	40.13
4154	AMEX	KIE	Wed, Jun 1, 2022	40.15	40.22	39.16	39.68
4153	AMEX	KIE	Tue, May 31, 2022	40.08	40.45	39.69	40.07
4152	AMEX	KIE	Fri, May 27, 2022	39.72	40.32	39.68	40.31
4151	AMEX	KIE	Thu, May 26, 2022	39.10	39.70	39.10	39.57
4150	AMEX	KIE	Wed, May 25, 2022	38.45	39.04	38.45	38.89
4149	AMEX	KIE	Tue, May 24, 2022	38.45	38.68	37.69	38.56
4148	AMEX	KIE	Mon, May 23, 2022	38.44	38.83	38.15	38.63
4147	AMEX	KIE	Fri, May 20, 2022	38.53	38.59	37.25	37.94
4146	AMEX	KIE	Thu, May 19, 2022	38.29	38.69	37.80	38.27
4145	AMEX	KIE	Wed, May 18, 2022	39.26	39.41	38.59	38.68
4144	AMEX	KIE	Tue, May 17, 2022	39.19	39.64	39.06	39.60
4143	AMEX	KIE	Mon, May 16, 2022	38.44	38.89	38.27	38.61
4142	AMEX	KIE	Fri, May 13, 2022	38.17	38.72	38.17	38.54
4141	AMEX	KIE	Thu, May 12, 2022	37.84	38.14	37.21	37.83
4140	AMEX	KIE	Wed, May 11, 2022	38.36	39.03	37.95	37.96
4139	AMEX	KIE	Tue, May 10, 2022	39.04	39.23	37.90	38.38
4138	AMEX	KIE	Mon, May 9, 2022	39.14	39.42	38.65	38.80
4137	AMEX	KIE	Fri, May 6, 2022	39.42	39.73	39.13	39.49
4136	AMEX	KIE	Thu, May 5, 2022	40.12	40.23	39.15	39.54
4135	AMEX	KIE	Wed, May 4, 2022	39.44	40.56	39.32	40.54
4134	AMEX	KIE	Tue, May 3, 2022	39.17	39.82	39.17	39.35
4133	AMEX	KIE	Mon, May 2, 2022	39.04	39.43	38.35	39.02
4132	AMEX	KIE	Fri, Apr 29, 2022	40.04	40.25	38.85	38.95
4131	AMEX	KIE	Thu, Apr 28, 2022	40.21	40.45	39.51	40.34
4130	AMEX	KIE	Wed, Apr 27, 2022	39.72	40.26	39.60	39.92
4129	AMEX	KIE	Tue, Apr 26, 2022	40.45	40.67	39.68	39.69
4128	AMEX	KIE	Mon, Apr 25, 2022	40.49	40.84	39.58	40.74
4127	AMEX	KIE	Fri, Apr 22, 2022	41.86	41.86	40.68	40.73
4126	AMEX	KIE	Thu, Apr 21, 2022	42.69	42.84	41.90	41.97
4125	AMEX	KIE	Wed, Apr 20, 2022	42.00	42.44	41.93	42.38
4124	AMEX	KIE	Tue, Apr 19, 2022	41.56	41.84	41.43	41.78
4123	AMEX	KIE	Mon, Apr 18, 2022	41.39	41.72	41.31	41.46
4122	AMEX	KIE	Thu, Apr 14, 2022	41.69	41.87	41.52	41.54
4121	AMEX	KIE	Wed, Apr 13, 2022	41.18	41.70	41.00	41.66
4120	AMEX	KIE	Tue, Apr 12, 2022	41.84	42.05	41.15	41.28
4119	AMEX	KIE	Mon, Apr 11, 2022	41.69	42.23	41.56	41.63
4118	AMEX	KIE	Fri, Apr 8, 2022	41.68	41.98	41.43	41.71
4117	AMEX	KIE	Thu, Apr 7, 2022	41.71	41.76	41.10	41.56
4116	AMEX	KIE	Wed, Apr 6, 2022	41.53	41.92	41.43	41.70
4115	AMEX	KIE	Tue, Apr 5, 2022	41.79	42.14	41.57	41.64
4114	AMEX	KIE	Mon, Apr 4, 2022	42.43	42.43	41.72	41.82
4113	AMEX	KIE	Fri, Apr 1, 2022	42.30	42.47	42.04	42.45
4112	AMEX	KIE	Thu, Mar 31, 2022	42.48	42.80	41.99	42.03
4111	AMEX	KIE	Wed, Mar 30, 2022	42.54	42.72	42.28	42.52
4110	AMEX	KIE	Tue, Mar 29, 2022	42.54	42.75	42.32	42.60
4109	AMEX	KIE	Mon, Mar 28, 2022	42.22	42.23	41.87	42.23
4108	AMEX	KIE	Fri, Mar 25, 2022	41.70	42.22	41.70	42.21
4107	AMEX	KIE	Thu, Mar 24, 2022	41.38	41.67	41.20	41.67
4106	AMEX	KIE	Wed, Mar 23, 2022	41.32	41.55	41.17	41.18
4105	AMEX	KIE	Tue, Mar 22, 2022	41.30	41.68	41.30	41.54
4104	AMEX	KIE	Mon, Mar 21, 2022	41.00	41.42	40.85	41.06
4103	AMEX	KIE	Fri, Mar 18, 2022	40.46	40.89	40.18	40.71
4102	AMEX	KIE	Thu, Mar 17, 2022	40.02	40.66	39.87	40.63
4101	AMEX	KIE	Wed, Mar 16, 2022	39.87	40.27	39.43	40.22
4100	AMEX	KIE	Tue, Mar 15, 2022	39.13	39.57	39.05	39.51
4099	AMEX	KIE	Mon, Mar 14, 2022	38.98	39.37	38.72	38.90
4098	AMEX	KIE	Fri, Mar 11, 2022	39.04	39.30	38.56	38.59
4097	AMEX	KIE	Thu, Mar 10, 2022	38.35	38.77	38.27	38.65
4096	AMEX	KIE	Wed, Mar 9, 2022	38.65	39.16	38.65	38.83
4095	AMEX	KIE	Tue, Mar 8, 2022	38.13	38.76	37.57	37.79
4094	AMEX	KIE	Mon, Mar 7, 2022	38.78	38.78	37.95	37.97
4093	AMEX	KIE	Fri, Mar 4, 2022	39.18	39.22	38.71	39.06
4092	AMEX	KIE	Thu, Mar 3, 2022	39.92	40.06	39.32	39.63
4091	AMEX	KIE	Wed, Mar 2, 2022	38.97	39.91	38.97	39.70
4090	AMEX	KIE	Tue, Mar 1, 2022	39.67	39.84	38.48	38.68
4089	AMEX	KIE	Mon, Feb 28, 2022	39.54	40.14	39.54	39.95
4088	AMEX	KIE	Fri, Feb 25, 2022	39.20	40.44	39.17	40.40
4087	AMEX	KIE	Thu, Feb 24, 2022	38.19	39.08	37.93	38.99
4086	AMEX	KIE	Wed, Feb 23, 2022	40.04	40.20	39.18	39.21
4085	AMEX	KIE	Tue, Feb 22, 2022	40.07	40.29	39.49	39.74
4084	AMEX	KIE	Fri, Feb 18, 2022	39.99	40.48	39.91	40.18
4083	AMEX	KIE	Thu, Feb 17, 2022	40.69	40.69	40.00	40.12
4082	AMEX	KIE	Wed, Feb 16, 2022	40.62	41.08	40.62	40.95
4081	AMEX	KIE	Tue, Feb 15, 2022	40.58	40.92	40.44	40.84
4080	AMEX	KIE	Mon, Feb 14, 2022	40.58	40.77	39.82	40.16
4079	AMEX	KIE	Fri, Feb 11, 2022	40.99	41.41	40.36	40.57
4078	AMEX	KIE	Thu, Feb 10, 2022	41.07	41.78	40.83	41.02
4077	AMEX	KIE	Wed, Feb 9, 2022	41.41	41.64	41.26	41.33
4076	AMEX	KIE	Tue, Feb 8, 2022	40.70	41.29	40.62	41.18
4075	AMEX	KIE	Mon, Feb 7, 2022	40.66	40.94	40.53	40.60
4074	AMEX	KIE	Fri, Feb 4, 2022	40.15	40.90	40.02	40.55
4073	AMEX	KIE	Thu, Feb 3, 2022	40.39	40.65	40.07	40.13
4072	AMEX	KIE	Wed, Feb 2, 2022	40.28	40.58	40.10	40.53
4071	AMEX	KIE	Tue, Feb 1, 2022	40.04	40.29	39.49	40.22
4070	AMEX	KIE	Mon, Jan 31, 2022	39.21	40.02	39.06	39.99
4069	AMEX	KIE	Fri, Jan 28, 2022	38.64	39.38	38.30	39.35
4068	AMEX	KIE	Thu, Jan 27, 2022	39.56	40.14	38.44	38.69
4067	AMEX	KIE	Wed, Jan 26, 2022	39.78	40.14	38.80	39.22
4066	AMEX	KIE	Tue, Jan 25, 2022	39.11	39.78	38.31	39.42
4065	AMEX	KIE	Mon, Jan 24, 2022	38.64	39.65	37.92	39.59
4064	AMEX	KIE	Fri, Jan 21, 2022	39.58	39.87	39.03	39.13
4063	AMEX	KIE	Thu, Jan 20, 2022	40.17	40.80	39.68	39.74
4062	AMEX	KIE	Wed, Jan 19, 2022	40.89	40.89	39.94	39.95
4061	AMEX	KIE	Tue, Jan 18, 2022	41.13	41.18	40.58	40.68
4060	AMEX	KIE	Fri, Jan 14, 2022	40.91	41.33	40.75	41.33
4059	AMEX	KIE	Thu, Jan 13, 2022	41.46	41.80	41.19	41.30
4058	AMEX	KIE	Wed, Jan 12, 2022	41.56	41.71	41.09	41.34
4057	AMEX	KIE	Tue, Jan 11, 2022	41.07	41.41	40.69	41.41
4056	AMEX	KIE	Mon, Jan 10, 2022	41.14	41.34	40.52	40.99
4055	AMEX	KIE	Fri, Jan 7, 2022	40.80	41.19	40.69	41.14
4054	AMEX	KIE	Thu, Jan 6, 2022	40.52	40.91	40.44	40.77
4053	AMEX	KIE	Wed, Jan 5, 2022	40.83	41.03	40.20	40.24
4052	AMEX	KIE	Tue, Jan 4, 2022	40.56	40.95	40.55	40.73
4051	AMEX	KIE	Mon, Jan 3, 2022	40.57	40.82	40.18	40.32
4050	AMEX	KIE	Fri, Dec 31, 2021	40.29	40.62	40.29	40.37
4049	AMEX	KIE	Thu, Dec 30, 2021	40.61	40.79	40.32	40.33
4048	AMEX	KIE	Wed, Dec 29, 2021	40.35	40.57	40.34	40.46
4047	AMEX	KIE	Tue, Dec 28, 2021	40.31	40.61	40.26	40.31
4046	AMEX	KIE	Mon, Dec 27, 2021	39.88	40.31	39.76	40.28
4045	AMEX	KIE	Thu, Dec 23, 2021	39.73	40.01	39.73	39.90
4044	AMEX	KIE	Wed, Dec 22, 2021	39.22	39.55	39.14	39.53
4043	AMEX	KIE	Tue, Dec 21, 2021	38.70	39.45	38.70	39.27
4042	AMEX	KIE	Mon, Dec 20, 2021	38.70	38.75	37.91	38.34
4041	AMEX	KIE	Fri, Dec 17, 2021	39.76	39.89	39.27	39.20
4040	AMEX	KIE	Thu, Dec 16, 2021	40.25	40.38	39.75	39.95
4039	AMEX	KIE	Wed, Dec 15, 2021	39.67	40.05	39.38	39.94
4038	AMEX	KIE	Tue, Dec 14, 2021	39.38	40.00	39.38	39.62
4037	AMEX	KIE	Mon, Dec 13, 2021	39.83	39.83	39.36	39.45
4036	AMEX	KIE	Fri, Dec 10, 2021	40.11	40.19	39.71	39.85
4035	AMEX	KIE	Thu, Dec 9, 2021	39.83	40.18	39.81	39.92
4034	AMEX	KIE	Wed, Dec 8, 2021	40.13	40.28	39.94	40.07
4033	AMEX	KIE	Tue, Dec 7, 2021	39.68	40.20	39.53	40.03
4032	AMEX	KIE	Mon, Dec 6, 2021	38.83	39.64	38.83	39.22
4031	AMEX	KIE	Fri, Dec 3, 2021	39.11	39.17	38.22	38.49
4030	AMEX	KIE	Thu, Dec 2, 2021	37.82	39.16	37.82	39.06
4029	AMEX	KIE	Wed, Dec 1, 2021	38.79	39.17	37.68	37.70
4028	AMEX	KIE	Tue, Nov 30, 2021	38.87	38.95	38.16	38.20
4027	AMEX	KIE	Mon, Nov 29, 2021	39.86	39.86	39.02	39.25
4026	AMEX	KIE	Fri, Nov 26, 2021	39.51	39.69	38.85	39.40
4025	AMEX	KIE	Wed, Nov 24, 2021	40.60	40.75	40.46	40.64
4024	AMEX	KIE	Tue, Nov 23, 2021	40.63	40.86	40.49	40.78
4023	AMEX	KIE	Mon, Nov 22, 2021	40.22	40.83	40.00	40.46
4022	AMEX	KIE	Fri, Nov 19, 2021	40.03	40.28	39.82	39.96
4021	AMEX	KIE	Thu, Nov 18, 2021	40.62	40.73	40.10	40.28
4020	AMEX	KIE	Wed, Nov 17, 2021	40.88	40.88	40.45	40.62
4019	AMEX	KIE	Tue, Nov 16, 2021	40.90	41.26	40.90	40.94
4018	AMEX	KIE	Mon, Nov 15, 2021	41.03	41.12	40.80	40.86
4017	AMEX	KIE	Fri, Nov 12, 2021	40.89	40.99	40.63	40.91
4016	AMEX	KIE	Thu, Nov 11, 2021	40.67	40.91	40.48	40.83
4015	AMEX	KIE	Wed, Nov 10, 2021	40.61	40.91	40.44	40.59
4014	AMEX	KIE	Tue, Nov 9, 2021	40.87	40.92	40.57	40.68
4013	AMEX	KIE	Mon, Nov 8, 2021	41.11	41.30	40.96	41.05
4012	AMEX	KIE	Fri, Nov 5, 2021	41.03	41.41	40.92	41.16
4011	AMEX	KIE	Thu, Nov 4, 2021	41.26	41.29	40.56	40.79
4010	AMEX	KIE	Wed, Nov 3, 2021	40.85	41.64	40.81	41.31
4009	AMEX	KIE	Tue, Nov 2, 2021	40.72	40.97	40.58	40.94
4008	AMEX	KIE	Mon, Nov 1, 2021	40.48	40.79	40.40	40.70
4007	AMEX	KIE	Fri, Oct 29, 2021	40.85	40.93	40.22	40.33
4006	AMEX	KIE	Thu, Oct 28, 2021	40.51	40.91	40.51	40.87
4005	AMEX	KIE	Wed, Oct 27, 2021	41.18	41.43	40.35	40.38
4004	AMEX	KIE	Tue, Oct 26, 2021	41.54	41.60	41.27	41.28
4003	AMEX	KIE	Mon, Oct 25, 2021	41.45	41.55	41.24	41.45
4002	AMEX	KIE	Fri, Oct 22, 2021	41.30	41.46	41.06	41.39
4001	AMEX	KIE	Thu, Oct 21, 2021	41.08	41.23	40.93	41.18
4000	AMEX	KIE	Wed, Oct 20, 2021	40.62	41.19	40.62	41.12
3999	AMEX	KIE	Tue, Oct 19, 2021	40.46	40.75	40.42	40.73
3998	AMEX	KIE	Mon, Oct 18, 2021	40.20	40.36	40.05	40.22
3997	AMEX	KIE	Fri, Oct 15, 2021	40.70	40.83	40.38	40.40
3996	AMEX	KIE	Thu, Oct 14, 2021	40.04	40.46	39.91	40.43
3995	AMEX	KIE	Wed, Oct 13, 2021	39.68	39.75	39.03	39.69
3994	AMEX	KIE	Tue, Oct 12, 2021	39.81	40.02	39.63	39.72
3993	AMEX	KIE	Mon, Oct 11, 2021	39.93	40.36	39.70	39.73
3992	AMEX	KIE	Fri, Oct 8, 2021	39.62	39.97	39.56	39.82
3991	AMEX	KIE	Thu, Oct 7, 2021	39.31	39.83	39.30	39.60
3990	AMEX	KIE	Wed, Oct 6, 2021	38.42	39.06	38.23	39.05
3989	AMEX	KIE	Tue, Oct 5, 2021	38.16	38.89	37.95	38.77
3988	AMEX	KIE	Mon, Oct 4, 2021	38.27	38.73	37.94	38.02
3987	AMEX	KIE	Fri, Oct 1, 2021	37.85	38.55	37.63	38.34
3986	AMEX	KIE	Thu, Sep 30, 2021	38.40	38.50	37.77	37.78
3985	AMEX	KIE	Wed, Sep 29, 2021	38.09	38.37	37.95	38.20
3984	AMEX	KIE	Tue, Sep 28, 2021	38.68	38.84	37.96	37.97
3983	AMEX	KIE	Mon, Sep 27, 2021	38.34	38.92	38.34	38.71
3982	AMEX	KIE	Fri, Sep 24, 2021	37.96	38.34	37.96	38.22
3981	AMEX	KIE	Thu, Sep 23, 2021	37.83	38.33	37.81	38.04
3980	AMEX	KIE	Wed, Sep 22, 2021	37.47	37.83	37.42	37.63
3979	AMEX	KIE	Tue, Sep 21, 2021	37.45	37.56	37.02	37.15
3978	AMEX	KIE	Mon, Sep 20, 2021	37.28	37.36	36.69	37.20
3977	AMEX	KIE	Fri, Sep 17, 2021	38.46	38.66	38.11	37.97
3976	AMEX	KIE	Thu, Sep 16, 2021	38.59	38.70	38.24	38.40
3975	AMEX	KIE	Wed, Sep 15, 2021	38.31	38.66	38.26	38.54
3974	AMEX	KIE	Tue, Sep 14, 2021	38.92	38.96	38.22	38.33
3973	AMEX	KIE	Mon, Sep 13, 2021	38.80	38.90	38.59	38.84
3972	AMEX	KIE	Fri, Sep 10, 2021	39.11	39.20	38.51	38.53
3971	AMEX	KIE	Thu, Sep 9, 2021	38.92	39.41	38.92	38.94
3970	AMEX	KIE	Wed, Sep 8, 2021	38.74	39.02	38.68	38.94
3969	AMEX	KIE	Tue, Sep 7, 2021	39.39	39.39	38.84	38.88
3968	AMEX	KIE	Fri, Sep 3, 2021	39.52	39.59	39.25	39.41
3967	AMEX	KIE	Thu, Sep 2, 2021	39.71	39.74	39.50	39.59
3966	AMEX	KIE	Wed, Sep 1, 2021	39.74	39.83	39.32	39.63
3965	AMEX	KIE	Tue, Aug 31, 2021	39.47	39.86	39.43	39.63
3964	AMEX	KIE	Mon, Aug 30, 2021	39.86	39.91	39.50	39.50
3963	AMEX	KIE	Fri, Aug 27, 2021	39.20	39.89	39.20	39.84
3962	AMEX	KIE	Thu, Aug 26, 2021	39.65	39.65	39.14	39.14
3961	AMEX	KIE	Wed, Aug 25, 2021	39.60	39.98	39.55	39.70
3960	AMEX	KIE	Tue, Aug 24, 2021	39.53	39.73	39.43	39.59
3959	AMEX	KIE	Mon, Aug 23, 2021	39.44	39.67	39.43	39.49
3958	AMEX	KIE	Fri, Aug 20, 2021	38.85	39.39	38.77	39.23
3957	AMEX	KIE	Thu, Aug 19, 2021	38.73	39.26	38.66	38.88
3956	AMEX	KIE	Wed, Aug 18, 2021	39.24	39.52	39.06	39.06
3955	AMEX	KIE	Tue, Aug 17, 2021	39.25	39.46	39.07	39.37
3954	AMEX	KIE	Mon, Aug 16, 2021	39.29	39.56	39.08	39.47
3953	AMEX	KIE	Fri, Aug 13, 2021	39.68	39.68	39.46	39.52
3952	AMEX	KIE	Thu, Aug 12, 2021	39.68	39.75	39.43	39.58
3951	AMEX	KIE	Wed, Aug 11, 2021	39.42	39.71	39.23	39.71
3950	AMEX	KIE	Tue, Aug 10, 2021	39.09	39.50	39.07	39.32
3949	AMEX	KIE	Mon, Aug 9, 2021	38.90	39.22	38.66	39.09
3948	AMEX	KIE	Fri, Aug 6, 2021	38.73	39.05	38.73	38.93
3947	AMEX	KIE	Thu, Aug 5, 2021	38.07	38.45	38.07	38.42
3946	AMEX	KIE	Wed, Aug 4, 2021	37.95	38.26	37.85	37.94
3945	AMEX	KIE	Tue, Aug 3, 2021	38.19	38.27	37.68	38.23
3944	AMEX	KIE	Mon, Aug 2, 2021	38.28	38.80	38.01	38.02
3943	AMEX	KIE	Fri, Jul 30, 2021	38.14	38.46	37.97	38.09
3942	AMEX	KIE	Thu, Jul 29, 2021	38.16	38.46	37.97	38.33
3941	AMEX	KIE	Wed, Jul 28, 2021	38.14	38.27	37.49	37.88
3940	AMEX	KIE	Tue, Jul 27, 2021	37.74	38.08	37.59	38.03
3939	AMEX	KIE	Mon, Jul 26, 2021	37.79	38.18	37.77	38.02
3938	AMEX	KIE	Fri, Jul 23, 2021	37.90	38.13	37.70	37.84
3937	AMEX	KIE	Thu, Jul 22, 2021	38.01	38.02	37.56	37.71
3936	AMEX	KIE	Wed, Jul 21, 2021	37.86	38.47	37.86	38.09
3935	AMEX	KIE	Tue, Jul 20, 2021	36.88	38.01	36.87	37.57
3934	AMEX	KIE	Mon, Jul 19, 2021	37.15	37.24	36.46	36.77
3933	AMEX	KIE	Fri, Jul 16, 2021	38.09	38.11	37.70	37.81
3932	AMEX	KIE	Thu, Jul 15, 2021	37.40	38.04	37.40	37.95
3931	AMEX	KIE	Wed, Jul 14, 2021	37.85	38.15	37.56	37.72
3930	AMEX	KIE	Tue, Jul 13, 2021	38.25	38.33	37.81	37.84
3929	AMEX	KIE	Mon, Jul 12, 2021	38.02	38.43	37.95	38.43
3928	AMEX	KIE	Fri, Jul 9, 2021	37.77	38.19	37.77	38.17
3927	AMEX	KIE	Thu, Jul 8, 2021	37.81	37.92	37.20	37.33
3926	AMEX	KIE	Wed, Jul 7, 2021	38.18	38.44	38.04	38.35
3925	AMEX	KIE	Tue, Jul 6, 2021	38.79	38.79	38.05	38.32
3924	AMEX	KIE	Fri, Jul 2, 2021	39.12	39.12	38.76	38.82
3923	AMEX	KIE	Thu, Jul 1, 2021	38.71	39.14	38.57	39.05
3922	AMEX	KIE	Wed, Jun 30, 2021	38.51	38.62	38.42	38.54
3921	AMEX	KIE	Tue, Jun 29, 2021	38.67	38.82	38.46	38.60
3920	AMEX	KIE	Mon, Jun 28, 2021	39.03	39.05	38.40	38.54
3919	AMEX	KIE	Fri, Jun 25, 2021	38.65	39.14	38.55	39.07
3918	AMEX	KIE	Thu, Jun 24, 2021	38.27	38.58	38.11	38.52
3917	AMEX	KIE	Wed, Jun 23, 2021	38.06	38.29	37.96	38.07
3916	AMEX	KIE	Tue, Jun 22, 2021	37.94	38.17	37.72	38.02
3915	AMEX	KIE	Mon, Jun 21, 2021	37.35	38.00	37.35	37.97
3914	AMEX	KIE	Fri, Jun 18, 2021	37.85	37.87	37.29	37.08
3913	AMEX	KIE	Thu, Jun 17, 2021	39.33	39.38	38.13	38.24
3912	AMEX	KIE	Wed, Jun 16, 2021	39.54	39.60	39.14	39.29
3911	AMEX	KIE	Tue, Jun 15, 2021	39.23	39.87	39.05	39.59
3910	AMEX	KIE	Mon, Jun 14, 2021	39.37	39.53	39.08	39.23
3909	AMEX	KIE	Fri, Jun 11, 2021	39.25	39.47	39.25	39.45
3908	AMEX	KIE	Thu, Jun 10, 2021	39.66	39.69	39.18	39.18
3907	AMEX	KIE	Wed, Jun 9, 2021	39.78	39.78	39.43	39.45
3906	AMEX	KIE	Tue, Jun 8, 2021	39.57	39.93	39.34	39.86
3905	AMEX	KIE	Mon, Jun 7, 2021	39.92	39.92	39.51	39.64
3904	AMEX	KIE	Fri, Jun 4, 2021	39.87	39.93	39.55	39.90
3903	AMEX	KIE	Thu, Jun 3, 2021	39.72	40.05	39.53	39.82
3902	AMEX	KIE	Wed, Jun 2, 2021	39.98	39.99	39.77	39.90
3901	AMEX	KIE	Tue, Jun 1, 2021	40.04	40.19	39.79	39.93
3900	AMEX	KIE	Fri, May 28, 2021	39.78	39.85	39.46	39.79
3899	AMEX	KIE	Thu, May 27, 2021	39.39	39.69	39.28	39.60
3898	AMEX	KIE	Wed, May 26, 2021	38.93	39.31	38.87	39.23
3897	AMEX	KIE	Tue, May 25, 2021	39.55	39.67	38.85	38.91
3896	AMEX	KIE	Mon, May 24, 2021	39.55	39.64	39.40	39.52
3895	AMEX	KIE	Fri, May 21, 2021	39.66	39.89	39.36	39.49
3894	AMEX	KIE	Thu, May 20, 2021	39.32	39.61	39.20	39.48
3893	AMEX	KIE	Wed, May 19, 2021	39.07	39.37	38.65	39.34
3892	AMEX	KIE	Tue, May 18, 2021	39.70	39.78	39.42	39.46
3891	AMEX	KIE	Mon, May 17, 2021	39.72	39.81	39.41	39.77
3890	AMEX	KIE	Fri, May 14, 2021	39.48	39.92	39.40	39.82
3889	AMEX	KIE	Thu, May 13, 2021	38.43	39.47	38.43	39.32
3888	AMEX	KIE	Wed, May 12, 2021	39.24	39.35	38.42	38.49
3887	AMEX	KIE	Tue, May 11, 2021	39.55	39.68	39.13	39.25
3886	AMEX	KIE	Mon, May 10, 2021	40.44	40.61	39.90	39.92
3885	AMEX	KIE	Fri, May 7, 2021	39.88	40.36	39.69	40.33
3884	AMEX	KIE	Thu, May 6, 2021	39.77	40.07	39.56	40.05
3883	AMEX	KIE	Wed, May 5, 2021	39.67	39.76	39.15	39.71
3882	AMEX	KIE	Tue, May 4, 2021	39.44	39.61	39.21	39.57
3881	AMEX	KIE	Mon, May 3, 2021	39.57	39.82	39.41	39.52
3880	AMEX	KIE	Fri, Apr 30, 2021	39.33	39.65	39.23	39.26
3879	AMEX	KIE	Thu, Apr 29, 2021	39.37	39.61	39.24	39.50
3878	AMEX	KIE	Wed, Apr 28, 2021	39.22	39.25	39.00	39.15
3877	AMEX	KIE	Tue, Apr 27, 2021	38.97	39.17	38.90	39.12
3876	AMEX	KIE	Mon, Apr 26, 2021	38.98	39.24	38.83	38.84
3875	AMEX	KIE	Fri, Apr 23, 2021	38.39	38.99	38.39	38.83
3874	AMEX	KIE	Thu, Apr 22, 2021	38.65	38.65	38.17	38.32
3873	AMEX	KIE	Wed, Apr 21, 2021	37.98	38.67	37.98	38.66
3872	AMEX	KIE	Tue, Apr 20, 2021	38.38	38.38	37.85	37.99
3871	AMEX	KIE	Mon, Apr 19, 2021	38.53	38.60	38.26	38.48
3870	AMEX	KIE	Fri, Apr 16, 2021	38.48	38.62	38.38	38.50
3869	AMEX	KIE	Thu, Apr 15, 2021	38.27	38.29	38.08	38.29
3868	AMEX	KIE	Wed, Apr 14, 2021	37.83	38.27	37.83	38.11
3867	AMEX	KIE	Tue, Apr 13, 2021	37.81	37.92	37.54	37.80
3866	AMEX	KIE	Mon, Apr 12, 2021	37.70	37.89	37.59	37.87
3865	AMEX	KIE	Fri, Apr 9, 2021	37.56	37.69	37.46	37.65
3864	AMEX	KIE	Thu, Apr 8, 2021	37.44	37.54	37.19	37.47
3863	AMEX	KIE	Wed, Apr 7, 2021	37.43	37.54	37.25	37.47
3862	AMEX	KIE	Tue, Apr 6, 2021	37.21	37.55	37.21	37.43
3861	AMEX	KIE	Mon, Apr 5, 2021	37.45	37.49	37.11	37.26
3860	AMEX	KIE	Thu, Apr 1, 2021	36.67	37.15	36.60	37.12
3859	AMEX	KIE	Wed, Mar 31, 2021	37.00	37.03	36.63	36.65
3858	AMEX	KIE	Tue, Mar 30, 2021	36.75	37.11	36.70	36.97
3857	AMEX	KIE	Mon, Mar 29, 2021	36.60	36.93	36.35	36.69
3856	AMEX	KIE	Fri, Mar 26, 2021	36.88	36.90	36.41	36.85
3855	AMEX	KIE	Thu, Mar 25, 2021	35.87	36.69	35.65	36.57
3854	AMEX	KIE	Wed, Mar 24, 2021	36.27	36.65	35.97	35.97
3853	AMEX	KIE	Tue, Mar 23, 2021	36.30	36.48	35.94	36.07
3852	AMEX	KIE	Mon, Mar 22, 2021	36.74	36.74	36.35	36.47
3851	AMEX	KIE	Fri, Mar 19, 2021	37.35	37.36	36.82	36.74
3850	AMEX	KIE	Thu, Mar 18, 2021	37.57	38.07	37.33	37.44
3849	AMEX	KIE	Wed, Mar 17, 2021	37.39	37.49	37.05	37.49
3848	AMEX	KIE	Tue, Mar 16, 2021	37.54	37.56	37.04	37.28
3847	AMEX	KIE	Mon, Mar 15, 2021	37.54	37.73	37.13	37.72
3846	AMEX	KIE	Fri, Mar 12, 2021	37.32	37.53	37.32	37.51
3845	AMEX	KIE	Thu, Mar 11, 2021	37.12	37.23	36.80	37.12
3844	AMEX	KIE	Wed, Mar 10, 2021	36.53	37.20	36.51	37.03
3843	AMEX	KIE	Tue, Mar 9, 2021	36.52	36.92	36.11	36.42
3842	AMEX	KIE	Mon, Mar 8, 2021	36.24	37.15	36.24	36.56
3841	AMEX	KIE	Fri, Mar 5, 2021	35.48	36.08	34.86	35.94
3840	AMEX	KIE	Thu, Mar 4, 2021	35.59	35.77	34.64	35.07
3839	AMEX	KIE	Wed, Mar 3, 2021	35.55	36.18	35.55	35.63
3838	AMEX	KIE	Tue, Mar 2, 2021	35.75	35.80	35.51	35.54
3837	AMEX	KIE	Mon, Mar 1, 2021	35.45	36.05	35.45	35.76
3836	AMEX	KIE	Fri, Feb 26, 2021	35.23	35.50	34.73	34.99
3835	AMEX	KIE	Thu, Feb 25, 2021	36.23	36.41	35.18	35.27
3834	AMEX	KIE	Wed, Feb 24, 2021	35.56	36.32	35.56	36.10
3833	AMEX	KIE	Tue, Feb 23, 2021	35.42	35.57	35.07	35.46
3832	AMEX	KIE	Mon, Feb 22, 2021	34.77	35.50	34.77	35.36
3831	AMEX	KIE	Fri, Feb 19, 2021	34.71	35.00	34.71	34.83
3830	AMEX	KIE	Thu, Feb 18, 2021	34.63	34.72	34.40	34.58
3829	AMEX	KIE	Wed, Feb 17, 2021	34.53	34.84	34.50	34.81
3828	AMEX	KIE	Tue, Feb 16, 2021	34.87	34.97	34.61	34.65
3827	AMEX	KIE	Fri, Feb 12, 2021	34.72	35.01	34.49	34.73
3826	AMEX	KIE	Thu, Feb 11, 2021	34.73	35.00	34.58	34.79
3825	AMEX	KIE	Wed, Feb 10, 2021	34.77	34.86	34.48	34.66
3824	AMEX	KIE	Tue, Feb 9, 2021	34.45	34.81	34.45	34.62
3823	AMEX	KIE	Mon, Feb 8, 2021	34.30	34.53	34.22	34.50
3822	AMEX	KIE	Fri, Feb 5, 2021	33.99	34.16	33.82	34.08
3821	AMEX	KIE	Thu, Feb 4, 2021	33.15	33.85	33.15	33.81
3820	AMEX	KIE	Wed, Feb 3, 2021	33.04	33.15	32.88	33.08
3819	AMEX	KIE	Tue, Feb 2, 2021	32.88	33.19	32.79	33.04
3818	AMEX	KIE	Mon, Feb 1, 2021	32.43	32.64	32.14	32.59
3817	AMEX	KIE	Fri, Jan 29, 2021	32.98	32.98	32.00	32.20
3816	AMEX	KIE	Thu, Jan 28, 2021	33.12	33.34	33.09	33.17
3815	AMEX	KIE	Wed, Jan 27, 2021	33.14	33.23	32.64	32.76
3814	AMEX	KIE	Tue, Jan 26, 2021	34.07	34.13	33.60	33.63
3813	AMEX	KIE	Mon, Jan 25, 2021	33.71	34.00	33.54	33.88
3812	AMEX	KIE	Fri, Jan 22, 2021	33.90	34.01	33.60	33.89
3811	AMEX	KIE	Thu, Jan 21, 2021	34.72	34.83	34.18	34.18
3810	AMEX	KIE	Wed, Jan 20, 2021	34.61	34.75	34.56	34.73
3809	AMEX	KIE	Tue, Jan 19, 2021	34.49	34.70	34.28	34.51
3808	AMEX	KIE	Fri, Jan 15, 2021	34.18	34.49	33.97	34.27
3807	AMEX	KIE	Thu, Jan 14, 2021	34.53	34.68	34.40	34.47
3806	AMEX	KIE	Wed, Jan 13, 2021	34.39	34.54	34.19	34.34
3805	AMEX	KIE	Tue, Jan 12, 2021	34.23	34.59	34.22	34.42
3804	AMEX	KIE	Mon, Jan 11, 2021	33.92	34.25	33.92	34.06
3803	AMEX	KIE	Fri, Jan 8, 2021	34.44	34.44	33.73	34.21
3802	AMEX	KIE	Thu, Jan 7, 2021	34.59	34.65	34.26	34.31
3801	AMEX	KIE	Wed, Jan 6, 2021	33.16	34.48	33.16	34.28
3800	AMEX	KIE	Tue, Jan 5, 2021	32.60	32.97	32.50	32.77
3799	AMEX	KIE	Mon, Jan 4, 2021	33.58	33.60	32.49	32.70
3798	AMEX	KIE	Thu, Dec 31, 2020	33.27	33.68	33.11	33.58
3797	AMEX	KIE	Wed, Dec 30, 2020	33.17	33.52	33.17	33.27
3796	AMEX	KIE	Tue, Dec 29, 2020	33.47	33.47	33.02	33.10
3795	AMEX	KIE	Mon, Dec 28, 2020	33.58	33.64	33.27	33.32
3794	AMEX	KIE	Thu, Dec 24, 2020	33.33	33.34	32.97	33.34
3793	AMEX	KIE	Wed, Dec 23, 2020	33.05	33.51	33.05	33.24
3792	AMEX	KIE	Tue, Dec 22, 2020	33.07	33.08	32.84	32.87
3791	AMEX	KIE	Mon, Dec 21, 2020	33.20	33.20	32.48	33.04
3790	AMEX	KIE	Fri, Dec 18, 2020	33.92	34.05	33.22	33.28
3789	AMEX	KIE	Thu, Dec 17, 2020	33.84	33.91	33.69	33.87
3788	AMEX	KIE	Wed, Dec 16, 2020	33.81	33.97	33.67	33.77
3787	AMEX	KIE	Tue, Dec 15, 2020	33.27	33.78	33.11	33.73
3786	AMEX	KIE	Mon, Dec 14, 2020	33.76	33.85	33.03	33.07
3785	AMEX	KIE	Fri, Dec 11, 2020	33.38	33.69	33.18	33.35
3784	AMEX	KIE	Thu, Dec 10, 2020	33.34	33.73	33.30	33.66
3783	AMEX	KIE	Wed, Dec 9, 2020	33.68	33.79	33.38	33.55
3782	AMEX	KIE	Tue, Dec 8, 2020	33.16	33.62	33.10	33.54
3781	AMEX	KIE	Mon, Dec 7, 2020	33.82	33.82	33.26	33.40
3780	AMEX	KIE	Fri, Dec 4, 2020	33.54	34.03	33.54	33.99
3779	AMEX	KIE	Thu, Dec 3, 2020	33.33	33.56	33.21	33.36
3778	AMEX	KIE	Wed, Dec 2, 2020	33.02	33.40	33.00	33.33
3777	AMEX	KIE	Tue, Dec 1, 2020	33.09	33.31	32.98	33.14
3776	AMEX	KIE	Mon, Nov 30, 2020	33.27	33.36	32.45	32.49
3775	AMEX	KIE	Fri, Nov 27, 2020	33.58	33.71	33.33	33.39
3774	AMEX	KIE	Wed, Nov 25, 2020	33.92	33.92	33.34	33.64
3773	AMEX	KIE	Tue, Nov 24, 2020	33.68	34.14	33.52	34.05
3772	AMEX	KIE	Mon, Nov 23, 2020	32.94	33.28	32.86	33.19
3771	AMEX	KIE	Fri, Nov 20, 2020	32.76	32.89	32.47	32.66
3770	AMEX	KIE	Thu, Nov 19, 2020	32.72	32.86	32.34	32.84
3769	AMEX	KIE	Wed, Nov 18, 2020	33.19	33.55	32.85	32.85
3768	AMEX	KIE	Tue, Nov 17, 2020	32.71	33.19	32.46	33.10
3767	AMEX	KIE	Mon, Nov 16, 2020	32.98	33.12	32.65	33.09
3766	AMEX	KIE	Fri, Nov 13, 2020	31.77	32.30	31.77	32.18
3765	AMEX	KIE	Thu, Nov 12, 2020	31.88	31.88	31.19	31.49
3764	AMEX	KIE	Wed, Nov 11, 2020	32.83	32.83	31.98	32.19
3763	AMEX	KIE	Tue, Nov 10, 2020	32.08	32.77	32.05	32.61
3762	AMEX	KIE	Mon, Nov 9, 2020	31.35	32.60	31.35	31.99
3761	AMEX	KIE	Fri, Nov 6, 2020	30.07	30.22	29.66	29.70
3760	AMEX	KIE	Thu, Nov 5, 2020	29.60	30.17	29.60	29.95
3759	AMEX	KIE	Wed, Nov 4, 2020	29.29	29.95	28.96	29.31
3758	AMEX	KIE	Tue, Nov 3, 2020	29.53	29.94	29.53	29.69
3757	AMEX	KIE	Mon, Nov 2, 2020	28.82	29.17	28.58	29.10
3756	AMEX	KIE	Fri, Oct 30, 2020	28.34	28.70	28.11	28.42
3755	AMEX	KIE	Thu, Oct 29, 2020	28.12	28.75	27.71	28.53
3754	AMEX	KIE	Wed, Oct 28, 2020	28.23	28.56	28.09	28.14
3753	AMEX	KIE	Tue, Oct 27, 2020	29.57	29.57	28.75	28.77
3752	AMEX	KIE	Mon, Oct 26, 2020	29.97	29.97	29.32	29.54
3751	AMEX	KIE	Fri, Oct 23, 2020	30.29	30.46	30.10	30.33
3750	AMEX	KIE	Thu, Oct 22, 2020	29.70	30.25	29.67	30.19
3749	AMEX	KIE	Wed, Oct 21, 2020	29.33	29.92	29.33	29.78
3748	AMEX	KIE	Tue, Oct 20, 2020	29.30	29.63	29.30	29.38
3747	AMEX	KIE	Mon, Oct 19, 2020	29.61	29.75	29.04	29.10
3746	AMEX	KIE	Fri, Oct 16, 2020	29.56	29.85	29.44	29.61
3745	AMEX	KIE	Thu, Oct 15, 2020	29.01	29.63	28.97	29.60
3744	AMEX	KIE	Wed, Oct 14, 2020	29.57	29.94	29.36	29.36
3743	AMEX	KIE	Tue, Oct 13, 2020	30.14	30.22	29.44	29.55
3742	AMEX	KIE	Mon, Oct 12, 2020	29.86	30.35	29.79	30.28
3741	AMEX	KIE	Fri, Oct 9, 2020	30.00	30.06	29.74	29.80
3740	AMEX	KIE	Thu, Oct 8, 2020	29.67	30.03	29.62	29.85
3739	AMEX	KIE	Wed, Oct 7, 2020	29.46	29.73	29.29	29.52
3738	AMEX	KIE	Tue, Oct 6, 2020	29.68	29.91	29.11	29.20
3737	AMEX	KIE	Mon, Oct 5, 2020	29.06	29.60	29.06	29.52
3736	AMEX	KIE	Fri, Oct 2, 2020	27.94	28.97	27.94	28.80
3735	AMEX	KIE	Thu, Oct 1, 2020	28.27	28.57	28.04	28.35
3734	AMEX	KIE	Wed, Sep 30, 2020	27.89	28.26	27.80	28.03
3733	AMEX	KIE	Tue, Sep 29, 2020	27.95	28.00	27.47	27.83
3732	AMEX	KIE	Mon, Sep 28, 2020	27.57	28.25	27.57	28.01
3731	AMEX	KIE	Fri, Sep 25, 2020	26.85	27.36	26.85	27.28
3730	AMEX	KIE	Thu, Sep 24, 2020	27.07	27.52	26.62	27.05
3729	AMEX	KIE	Wed, Sep 23, 2020	27.75	28.02	27.02	27.02
3728	AMEX	KIE	Tue, Sep 22, 2020	27.80	28.22	27.53	27.69
3727	AMEX	KIE	Mon, Sep 21, 2020	27.96	28.14	27.29	27.77
3726	AMEX	KIE	Fri, Sep 18, 2020	28.87	29.05	28.59	28.46
3725	AMEX	KIE	Thu, Sep 17, 2020	28.62	28.96	28.51	28.81
3724	AMEX	KIE	Wed, Sep 16, 2020	28.85	29.38	28.85	28.99
3723	AMEX	KIE	Tue, Sep 15, 2020	29.42	29.42	28.74	28.77
3722	AMEX	KIE	Mon, Sep 14, 2020	29.26	29.54	29.14	29.30
3721	AMEX	KIE	Fri, Sep 11, 2020	29.00	29.19	28.78	29.01
3720	AMEX	KIE	Thu, Sep 10, 2020	29.49	29.65	28.93	28.95
3719	AMEX	KIE	Wed, Sep 9, 2020	29.33	29.64	29.14	29.40
3718	AMEX	KIE	Tue, Sep 8, 2020	29.51	29.51	28.81	28.97
3717	AMEX	KIE	Fri, Sep 4, 2020	30.09	30.17	29.31	29.81
3716	AMEX	KIE	Thu, Sep 3, 2020	30.09	30.63	29.41	29.58
3715	AMEX	KIE	Wed, Sep 2, 2020	29.68	30.07	29.49	30.00
3714	AMEX	KIE	Tue, Sep 1, 2020	29.43	29.72	29.28	29.61
3713	AMEX	KIE	Mon, Aug 31, 2020	29.79	29.79	29.39	29.43
3712	AMEX	KIE	Fri, Aug 28, 2020	29.96	29.96	29.56	29.74
3711	AMEX	KIE	Thu, Aug 27, 2020	29.29	29.93	29.29	29.73
3710	AMEX	KIE	Wed, Aug 26, 2020	29.41	29.41	29.14	29.21
3709	AMEX	KIE	Tue, Aug 25, 2020	29.66	29.70	29.29	29.45
3708	AMEX	KIE	Mon, Aug 24, 2020	28.97	29.47	28.86	29.47
3707	AMEX	KIE	Fri, Aug 21, 2020	29.00	29.16	28.74	28.81
3706	AMEX	KIE	Thu, Aug 20, 2020	29.07	29.28	29.06	29.10
3705	AMEX	KIE	Wed, Aug 19, 2020	29.43	29.70	29.29	29.37
3704	AMEX	KIE	Tue, Aug 18, 2020	29.58	29.63	29.39	29.41
3703	AMEX	KIE	Mon, Aug 17, 2020	29.87	29.91	29.43	29.54
3702	AMEX	KIE	Fri, Aug 14, 2020	29.74	30.11	29.63	29.89
3701	AMEX	KIE	Thu, Aug 13, 2020	29.76	29.91	29.54	29.83
3700	AMEX	KIE	Wed, Aug 12, 2020	30.69	30.69	29.80	29.94
3699	AMEX	KIE	Tue, Aug 11, 2020	30.65	31.03	30.17	30.23
3698	AMEX	KIE	Mon, Aug 10, 2020	29.88	30.32	29.88	30.19
3697	AMEX	KIE	Fri, Aug 7, 2020	28.82	29.80	28.82	29.80
3696	AMEX	KIE	Thu, Aug 6, 2020	29.10	29.27	28.91	28.93
3695	AMEX	KIE	Wed, Aug 5, 2020	28.68	29.30	28.68	29.22
3694	AMEX	KIE	Tue, Aug 4, 2020	28.59	28.63	28.35	28.42
3693	AMEX	KIE	Mon, Aug 3, 2020	28.57	28.85	28.38	28.68
3692	AMEX	KIE	Fri, Jul 31, 2020	28.40	28.51	28.05	28.49
3691	AMEX	KIE	Thu, Jul 30, 2020	28.35	28.49	27.99	28.35
3690	AMEX	KIE	Wed, Jul 29, 2020	28.43	28.92	28.34	28.86
3689	AMEX	KIE	Tue, Jul 28, 2020	28.49	28.72	28.33	28.37
3688	AMEX	KIE	Mon, Jul 27, 2020	28.89	28.89	28.43	28.57
3687	AMEX	KIE	Fri, Jul 24, 2020	29.14	29.23	28.81	28.87
3686	AMEX	KIE	Thu, Jul 23, 2020	29.00	29.45	29.00	29.28
3685	AMEX	KIE	Wed, Jul 22, 2020	28.60	29.06	28.49	29.02
3684	AMEX	KIE	Tue, Jul 21, 2020	28.53	28.99	28.47	28.77
3683	AMEX	KIE	Mon, Jul 20, 2020	28.47	28.56	28.21	28.30
3682	AMEX	KIE	Fri, Jul 17, 2020	28.83	28.83	28.46	28.57
3681	AMEX	KIE	Thu, Jul 16, 2020	28.22	29.01	28.16	28.74
3680	AMEX	KIE	Wed, Jul 15, 2020	28.24	28.48	28.04	28.35
3679	AMEX	KIE	Tue, Jul 14, 2020	27.03	27.68	26.96	27.65
3678	AMEX	KIE	Mon, Jul 13, 2020	27.34	27.58	26.95	27.09
3677	AMEX	KIE	Fri, Jul 10, 2020	26.14	27.11	26.14	27.07
3676	AMEX	KIE	Thu, Jul 9, 2020	26.94	26.94	25.95	26.11
3675	AMEX	KIE	Wed, Jul 8, 2020	26.55	27.07	26.50	26.92
3674	AMEX	KIE	Tue, Jul 7, 2020	27.03	27.11	26.56	26.58
3673	AMEX	KIE	Mon, Jul 6, 2020	27.37	27.69	27.09	27.27
3672	AMEX	KIE	Thu, Jul 2, 2020	27.38	27.64	26.78	26.82
3671	AMEX	KIE	Wed, Jul 1, 2020	27.32	27.49	26.83	26.87
3670	AMEX	KIE	Tue, Jun 30, 2020	26.73	27.44	26.73	27.35
3669	AMEX	KIE	Mon, Jun 29, 2020	26.63	27.00	26.36	26.90
3668	AMEX	KIE	Fri, Jun 26, 2020	26.93	27.04	26.22	26.35
3667	AMEX	KIE	Thu, Jun 25, 2020	26.62	27.30	26.41	27.26
3666	AMEX	KIE	Wed, Jun 24, 2020	27.44	27.44	26.52	26.72
3665	AMEX	KIE	Tue, Jun 23, 2020	28.06	28.23	27.69	27.69
3664	AMEX	KIE	Mon, Jun 22, 2020	27.65	27.84	27.30	27.69
3663	AMEX	KIE	Fri, Jun 19, 2020	28.70	28.70	27.74	27.75
3662	AMEX	KIE	Thu, Jun 18, 2020	27.96	28.49	27.84	28.20
3661	AMEX	KIE	Wed, Jun 17, 2020	28.51	28.52	28.09	28.13
3660	AMEX	KIE	Tue, Jun 16, 2020	29.15	29.15	28.12	28.44
3659	AMEX	KIE	Mon, Jun 15, 2020	26.71	28.20	26.60	28.04
3658	AMEX	KIE	Fri, Jun 12, 2020	28.11	28.11	26.90	27.65
3657	AMEX	KIE	Thu, Jun 11, 2020	28.08	28.40	27.02	27.06
3656	AMEX	KIE	Wed, Jun 10, 2020	30.24	30.24	29.30	29.33
3655	AMEX	KIE	Tue, Jun 9, 2020	30.62	30.64	30.20	30.38
3654	AMEX	KIE	Mon, Jun 8, 2020	30.66	31.13	30.58	31.12
3653	AMEX	KIE	Fri, Jun 5, 2020	30.51	30.69	30.00	30.26
3652	AMEX	KIE	Thu, Jun 4, 2020	28.54	29.14	28.19	29.12
3651	AMEX	KIE	Wed, Jun 3, 2020	28.12	28.84	28.12	28.62
3650	AMEX	KIE	Tue, Jun 2, 2020	27.48	27.87	27.37	27.69
3649	AMEX	KIE	Mon, Jun 1, 2020	27.09	27.49	26.91	27.36
3648	AMEX	KIE	Fri, May 29, 2020	27.27	27.32	26.76	27.06
3647	AMEX	KIE	Thu, May 28, 2020	28.11	28.11	27.41	27.45
3646	AMEX	KIE	Wed, May 27, 2020	27.87	28.13	27.46	27.82
3645	AMEX	KIE	Tue, May 26, 2020	27.13	27.43	27.04	27.08
3644	AMEX	KIE	Fri, May 22, 2020	26.32	26.32	25.93	26.22
3643	AMEX	KIE	Thu, May 21, 2020	25.81	26.37	25.75	26.26
3642	AMEX	KIE	Wed, May 20, 2020	25.62	26.02	25.53	25.83
3641	AMEX	KIE	Tue, May 19, 2020	25.66	25.71	25.23	25.25
3640	AMEX	KIE	Mon, May 18, 2020	25.21	25.91	25.21	25.75
3639	AMEX	KIE	Fri, May 15, 2020	23.95	24.38	23.70	24.33
3638	AMEX	KIE	Thu, May 14, 2020	23.32	24.18	22.81	24.16
3637	AMEX	KIE	Wed, May 13, 2020	24.65	24.65	23.59	23.74
3636	AMEX	KIE	Tue, May 12, 2020	25.83	25.91	24.83	24.83
3635	AMEX	KIE	Mon, May 11, 2020	25.74	25.93	25.31	25.65
3634	AMEX	KIE	Fri, May 8, 2020	25.79	26.02	25.44	26.00
3633	AMEX	KIE	Thu, May 7, 2020	24.77	25.78	24.77	25.37
3632	AMEX	KIE	Wed, May 6, 2020	25.43	25.53	24.40	24.43
3631	AMEX	KIE	Tue, May 5, 2020	25.43	25.86	25.30	25.32
3630	AMEX	KIE	Mon, May 4, 2020	24.88	25.25	24.56	25.17
3629	AMEX	KIE	Fri, May 1, 2020	25.50	25.53	25.02	25.17
3628	AMEX	KIE	Thu, Apr 30, 2020	26.56	26.72	26.06	26.08
3627	AMEX	KIE	Wed, Apr 29, 2020	26.82	27.28	26.66	27.11
3626	AMEX	KIE	Tue, Apr 28, 2020	26.40	26.66	26.06	26.20
3625	AMEX	KIE	Mon, Apr 27, 2020	25.09	25.95	25.09	25.82
3624	AMEX	KIE	Fri, Apr 24, 2020	24.82	25.06	24.47	24.97
3623	AMEX	KIE	Thu, Apr 23, 2020	24.98	25.20	24.61	24.61
3622	AMEX	KIE	Wed, Apr 22, 2020	25.43	25.43	24.86	24.92
3621	AMEX	KIE	Tue, Apr 21, 2020	25.17	25.47	24.84	24.90
3620	AMEX	KIE	Mon, Apr 20, 2020	26.06	26.17	25.47	25.78
3619	AMEX	KIE	Fri, Apr 17, 2020	26.22	26.61	26.01	26.49
3618	AMEX	KIE	Thu, Apr 16, 2020	25.68	25.69	25.02	25.35
3617	AMEX	KIE	Wed, Apr 15, 2020	26.36	26.36	25.62	25.68
3616	AMEX	KIE	Tue, Apr 14, 2020	27.34	27.70	26.90	27.21
3615	AMEX	KIE	Mon, Apr 13, 2020	27.64	27.64	26.56	26.79
3614	AMEX	KIE	Thu, Apr 9, 2020	26.86	27.92	26.86	27.68
3613	AMEX	KIE	Wed, Apr 8, 2020	25.43	26.51	25.21	26.35
3612	AMEX	KIE	Tue, Apr 7, 2020	25.75	26.45	25.16	25.18
3611	AMEX	KIE	Mon, Apr 6, 2020	24.03	24.91	24.03	24.77
3610	AMEX	KIE	Fri, Apr 3, 2020	23.57	23.82	22.84	23.09
3609	AMEX	KIE	Thu, Apr 2, 2020	23.36	24.38	23.23	23.73
3608	AMEX	KIE	Wed, Apr 1, 2020	23.88	24.07	23.26	23.50
3607	AMEX	KIE	Tue, Mar 31, 2020	25.57	25.58	24.73	24.93
3606	AMEX	KIE	Mon, Mar 30, 2020	25.00	25.95	24.44	25.84
3605	AMEX	KIE	Fri, Mar 27, 2020	24.60	25.85	24.40	24.94
3604	AMEX	KIE	Thu, Mar 26, 2020	24.27	25.59	24.07	25.51
3603	AMEX	KIE	Wed, Mar 25, 2020	23.59	25.08	22.96	24.01
3602	AMEX	KIE	Tue, Mar 24, 2020	21.78	23.39	21.64	23.33
3601	AMEX	KIE	Mon, Mar 23, 2020	21.26	21.38	20.23	20.74
3600	AMEX	KIE	Fri, Mar 20, 2020	22.50	22.89	21.51	21.35
3599	AMEX	KIE	Thu, Mar 19, 2020	21.78	22.72	20.99	22.28
3598	AMEX	KIE	Wed, Mar 18, 2020	22.92	23.68	20.82	22.18
3597	AMEX	KIE	Tue, Mar 17, 2020	23.84	24.70	22.98	24.70
3596	AMEX	KIE	Mon, Mar 16, 2020	23.17	25.23	23.01	23.39
3595	AMEX	KIE	Fri, Mar 13, 2020	26.65	27.19	24.90	27.13
3594	AMEX	KIE	Thu, Mar 12, 2020	26.19	26.87	25.04	25.06
3593	AMEX	KIE	Wed, Mar 11, 2020	29.02	29.16	27.93	28.24
3592	AMEX	KIE	Tue, Mar 10, 2020	29.74	29.89	28.48	29.89
3591	AMEX	KIE	Mon, Mar 9, 2020	29.34	29.98	28.16	28.68
3590	AMEX	KIE	Fri, Mar 6, 2020	31.24	31.95	31.02	31.79
3589	AMEX	KIE	Thu, Mar 5, 2020	32.85	32.95	32.09	32.39
3588	AMEX	KIE	Wed, Mar 4, 2020	33.13	33.79	32.72	33.75
3587	AMEX	KIE	Tue, Mar 3, 2020	33.51	33.85	32.33	32.55
3586	AMEX	KIE	Mon, Mar 2, 2020	31.87	33.50	31.85	33.49
3585	AMEX	KIE	Fri, Feb 28, 2020	32.10	32.42	31.18	31.75
3584	AMEX	KIE	Thu, Feb 27, 2020	34.07	34.31	33.00	33.00
3583	AMEX	KIE	Wed, Feb 26, 2020	35.09	35.39	34.58	34.61
3582	AMEX	KIE	Tue, Feb 25, 2020	36.00	36.00	34.92	34.95
3581	AMEX	KIE	Mon, Feb 24, 2020	36.12	36.35	35.83	35.95
3580	AMEX	KIE	Fri, Feb 21, 2020	37.05	37.15	36.82	37.01
3579	AMEX	KIE	Thu, Feb 20, 2020	37.23	37.33	36.95	37.19
3578	AMEX	KIE	Wed, Feb 19, 2020	37.45	37.47	37.28	37.34
3577	AMEX	KIE	Tue, Feb 18, 2020	37.45	37.56	37.21	37.39
3576	AMEX	KIE	Fri, Feb 14, 2020	37.49	37.57	37.37	37.52
3575	AMEX	KIE	Thu, Feb 13, 2020	37.12	37.53	37.12	37.51
3574	AMEX	KIE	Wed, Feb 12, 2020	37.48	37.49	37.19	37.20
3573	AMEX	KIE	Tue, Feb 11, 2020	37.15	37.45	37.15	37.37
3572	AMEX	KIE	Mon, Feb 10, 2020	36.77	37.00	36.77	37.00
3571	AMEX	KIE	Fri, Feb 7, 2020	36.71	36.94	36.71	36.86
3570	AMEX	KIE	Thu, Feb 6, 2020	37.01	37.09	36.84	36.88
3569	AMEX	KIE	Wed, Feb 5, 2020	36.40	36.91	36.40	36.91
3568	AMEX	KIE	Tue, Feb 4, 2020	36.19	36.33	36.10	36.12
3567	AMEX	KIE	Mon, Feb 3, 2020	35.65	36.09	35.65	35.84
3566	AMEX	KIE	Fri, Jan 31, 2020	35.87	36.05	35.39	35.45
3565	AMEX	KIE	Thu, Jan 30, 2020	35.39	36.03	35.39	36.01
3564	AMEX	KIE	Wed, Jan 29, 2020	35.77	35.83	35.61	35.63
3563	AMEX	KIE	Tue, Jan 28, 2020	35.36	35.82	35.36	35.63
3562	AMEX	KIE	Mon, Jan 27, 2020	35.23	35.43	35.07	35.24
3561	AMEX	KIE	Fri, Jan 24, 2020	35.86	35.86	35.49	35.70
3560	AMEX	KIE	Thu, Jan 23, 2020	35.82	35.90	35.36	35.83
3559	AMEX	KIE	Wed, Jan 22, 2020	35.99	36.07	35.89	35.97
3558	AMEX	KIE	Tue, Jan 21, 2020	36.04	36.13	35.86	35.88
3557	AMEX	KIE	Fri, Jan 17, 2020	35.95	36.18	35.95	36.17
3556	AMEX	KIE	Thu, Jan 16, 2020	35.69	35.93	35.69	35.90
3555	AMEX	KIE	Wed, Jan 15, 2020	35.44	35.72	35.37	35.57
3554	AMEX	KIE	Tue, Jan 14, 2020	35.58	35.68	35.44	35.52
3553	AMEX	KIE	Mon, Jan 13, 2020	35.48	35.62	35.46	35.59
3552	AMEX	KIE	Fri, Jan 10, 2020	35.72	35.78	35.40	35.46
3551	AMEX	KIE	Thu, Jan 9, 2020	35.51	35.72	35.47	35.70
3550	AMEX	KIE	Wed, Jan 8, 2020	35.31	35.68	35.31	35.39
3549	AMEX	KIE	Tue, Jan 7, 2020	35.45	35.46	35.30	35.30
3548	AMEX	KIE	Mon, Jan 6, 2020	35.35	35.55	35.26	35.55
3547	AMEX	KIE	Fri, Jan 3, 2020	35.35	35.58	35.30	35.58
3546	AMEX	KIE	Thu, Jan 2, 2020	35.58	35.65	35.36	35.64
3545	AMEX	KIE	Tue, Dec 31, 2019	35.25	35.50	35.25	35.43
3544	AMEX	KIE	Mon, Dec 30, 2019	35.35	35.38	35.21	35.31
3543	AMEX	KIE	Fri, Dec 27, 2019	35.35	35.35	35.20	35.27
3542	AMEX	KIE	Thu, Dec 26, 2019	35.30	35.43	35.20	35.31
3541	AMEX	KIE	Tue, Dec 24, 2019	35.29	35.35	35.27	35.28
3540	AMEX	KIE	Mon, Dec 23, 2019	35.82	35.82	35.24	35.27
3539	AMEX	KIE	Fri, Dec 20, 2019	35.93	36.13	35.87	35.91
3538	AMEX	KIE	Thu, Dec 19, 2019	35.85	35.87	35.69	35.83
3537	AMEX	KIE	Wed, Dec 18, 2019	36.15	36.15	35.82	35.84
3536	AMEX	KIE	Tue, Dec 17, 2019	35.89	36.15	35.89	36.11
3535	AMEX	KIE	Mon, Dec 16, 2019	35.89	36.02	35.75	35.89
3534	AMEX	KIE	Fri, Dec 13, 2019	35.74	35.93	35.54	35.67
3533	AMEX	KIE	Thu, Dec 12, 2019	35.38	35.86	35.38	35.77
3532	AMEX	KIE	Wed, Dec 11, 2019	35.34	35.38	35.16	35.35
3531	AMEX	KIE	Tue, Dec 10, 2019	35.39	35.45	35.31	35.34
3530	AMEX	KIE	Mon, Dec 9, 2019	35.28	35.44	35.18	35.38
3529	AMEX	KIE	Fri, Dec 6, 2019	35.27	35.41	35.23	35.32
3528	AMEX	KIE	Thu, Dec 5, 2019	34.90	35.03	34.85	34.98
3527	AMEX	KIE	Wed, Dec 4, 2019	34.71	35.04	34.58	34.86
3526	AMEX	KIE	Tue, Dec 3, 2019	34.90	34.90	34.47	34.63
3525	AMEX	KIE	Mon, Dec 2, 2019	35.55	35.55	35.15	35.15
3524	AMEX	KIE	Fri, Nov 29, 2019	35.60	35.71	35.46	35.50
3523	AMEX	KIE	Wed, Nov 27, 2019	35.58	35.76	35.54	35.67
3522	AMEX	KIE	Tue, Nov 26, 2019	35.26	35.52	35.20	35.49
3521	AMEX	KIE	Mon, Nov 25, 2019	35.13	35.31	35.10	35.22
3520	AMEX	KIE	Fri, Nov 22, 2019	34.98	35.11	34.90	35.07
3519	AMEX	KIE	Thu, Nov 21, 2019	35.23	35.23	34.87	34.92
3518	AMEX	KIE	Wed, Nov 20, 2019	35.05	35.23	34.95	35.16
3517	AMEX	KIE	Tue, Nov 19, 2019	35.15	35.31	35.15	35.19
3516	AMEX	KIE	Mon, Nov 18, 2019	35.04	35.10	34.94	35.08
3515	AMEX	KIE	Fri, Nov 15, 2019	35.27	35.30	35.06	35.10
3514	AMEX	KIE	Thu, Nov 14, 2019	35.08	35.20	35.04	35.15
3513	AMEX	KIE	Wed, Nov 13, 2019	35.06	35.20	34.90	35.13
3512	AMEX	KIE	Tue, Nov 12, 2019	35.14	35.28	35.08	35.26
3511	AMEX	KIE	Mon, Nov 11, 2019	34.98	35.16	34.97	35.11
3510	AMEX	KIE	Fri, Nov 8, 2019	35.03	35.19	34.95	35.15
3509	AMEX	KIE	Thu, Nov 7, 2019	35.12	35.29	35.03	35.09
3508	AMEX	KIE	Wed, Nov 6, 2019	34.68	35.01	34.67	34.98
3507	AMEX	KIE	Tue, Nov 5, 2019	34.58	34.86	34.55	34.70
3506	AMEX	KIE	Mon, Nov 4, 2019	34.79	34.85	34.50	34.58
3505	AMEX	KIE	Fri, Nov 1, 2019	34.56	34.71	34.52	34.64
3504	AMEX	KIE	Thu, Oct 31, 2019	34.40	34.42	34.12	34.40
3503	AMEX	KIE	Wed, Oct 30, 2019	34.51	34.60	34.22	34.53
3502	AMEX	KIE	Tue, Oct 29, 2019	34.20	34.61	34.09	34.53
3501	AMEX	KIE	Mon, Oct 28, 2019	34.46	34.56	34.25	34.25
3500	AMEX	KIE	Fri, Oct 25, 2019	34.48	34.48	34.21	34.31
3499	AMEX	KIE	Thu, Oct 24, 2019	34.59	34.69	34.39	34.52
3498	AMEX	KIE	Wed, Oct 23, 2019	34.40	34.59	34.40	34.57
3497	AMEX	KIE	Tue, Oct 22, 2019	34.90	34.90	34.42	34.47
3496	AMEX	KIE	Mon, Oct 21, 2019	34.87	35.01	34.87	34.97
3495	AMEX	KIE	Fri, Oct 18, 2019	34.51	34.77	34.51	34.69
3494	AMEX	KIE	Thu, Oct 17, 2019	34.64	34.74	34.50	34.60
3493	AMEX	KIE	Wed, Oct 16, 2019	34.51	34.55	34.37	34.52
3492	AMEX	KIE	Tue, Oct 15, 2019	34.54	34.77	34.49	34.61
3491	AMEX	KIE	Mon, Oct 14, 2019	34.30	34.48	34.29	34.41
3490	AMEX	KIE	Fri, Oct 11, 2019	34.42	34.74	34.39	34.42
3489	AMEX	KIE	Thu, Oct 10, 2019	33.89	34.26	33.88	34.04
3488	AMEX	KIE	Wed, Oct 9, 2019	33.85	34.02	33.76	33.89
3487	AMEX	KIE	Tue, Oct 8, 2019	34.12	34.12	33.61	33.61
3486	AMEX	KIE	Mon, Oct 7, 2019	34.52	34.61	34.37	34.37
3485	AMEX	KIE	Fri, Oct 4, 2019	34.03	34.65	34.03	34.63
3484	AMEX	KIE	Thu, Oct 3, 2019	33.81	34.00	33.57	34.00
3483	AMEX	KIE	Wed, Oct 2, 2019	34.37	34.37	33.76	33.89
3482	AMEX	KIE	Tue, Oct 1, 2019	35.40	35.44	34.57	34.58
3481	AMEX	KIE	Mon, Sep 30, 2019	35.33	35.34	35.14	35.23
3480	AMEX	KIE	Fri, Sep 27, 2019	35.46	35.49	35.06	35.21
3479	AMEX	KIE	Thu, Sep 26, 2019	35.30	35.41	35.15	35.33
3478	AMEX	KIE	Wed, Sep 25, 2019	35.20	35.36	35.09	35.28
3477	AMEX	KIE	Tue, Sep 24, 2019	35.26	35.43	35.09	35.18
3476	AMEX	KIE	Mon, Sep 23, 2019	34.91	35.30	34.91	35.19
3475	AMEX	KIE	Fri, Sep 20, 2019	35.33	35.41	35.13	35.21
3474	AMEX	KIE	Thu, Sep 19, 2019	35.30	35.57	35.25	35.30
3473	AMEX	KIE	Wed, Sep 18, 2019	35.12	35.33	34.99	35.29
3472	AMEX	KIE	Tue, Sep 17, 2019	34.88	35.20	34.87	35.20
3471	AMEX	KIE	Mon, Sep 16, 2019	34.84	34.95	34.73	34.89
3470	AMEX	KIE	Fri, Sep 13, 2019	35.00	35.13	34.90	34.97
3469	AMEX	KIE	Thu, Sep 12, 2019	34.77	34.99	34.63	34.91
3468	AMEX	KIE	Wed, Sep 11, 2019	34.61	34.81	34.37	34.80
3467	AMEX	KIE	Tue, Sep 10, 2019	34.73	34.73	34.31	34.60
3466	AMEX	KIE	Mon, Sep 9, 2019	34.65	34.76	34.49	34.74
3465	AMEX	KIE	Fri, Sep 6, 2019	34.40	34.73	34.40	34.51
3464	AMEX	KIE	Thu, Sep 5, 2019	34.38	34.73	34.35	34.42
3463	AMEX	KIE	Wed, Sep 4, 2019	33.88	34.08	33.82	34.08
3462	AMEX	KIE	Tue, Sep 3, 2019	33.50	33.70	33.47	33.70
3461	AMEX	KIE	Fri, Aug 30, 2019	33.79	33.84	33.55	33.67
3460	AMEX	KIE	Thu, Aug 29, 2019	33.58	33.75	33.47	33.64
3459	AMEX	KIE	Wed, Aug 28, 2019	33.16	33.44	33.12	33.34
3458	AMEX	KIE	Tue, Aug 27, 2019	33.66	33.79	33.20	33.30
3457	AMEX	KIE	Mon, Aug 26, 2019	33.38	33.52	33.21	33.52
3456	AMEX	KIE	Fri, Aug 23, 2019	33.92	34.15	33.05	33.21
3455	AMEX	KIE	Thu, Aug 22, 2019	34.00	34.17	33.81	34.06
3454	AMEX	KIE	Wed, Aug 21, 2019	33.96	33.99	33.82	33.92
3453	AMEX	KIE	Tue, Aug 20, 2019	34.06	34.13	33.75	33.76
3452	AMEX	KIE	Mon, Aug 19, 2019	34.24	34.27	34.14	34.18
3451	AMEX	KIE	Fri, Aug 16, 2019	33.49	33.97	33.49	33.89
3450	AMEX	KIE	Thu, Aug 15, 2019	33.26	33.46	33.16	33.38
3449	AMEX	KIE	Wed, Aug 14, 2019	33.68	33.86	33.13	33.19
3448	AMEX	KIE	Tue, Aug 13, 2019	33.66	34.31	33.66	34.22
3447	AMEX	KIE	Mon, Aug 12, 2019	34.07	34.26	33.68	33.73
3446	AMEX	KIE	Fri, Aug 9, 2019	34.34	34.41	34.07	34.26
3445	AMEX	KIE	Thu, Aug 8, 2019	33.94	34.44	33.94	34.38
3444	AMEX	KIE	Wed, Aug 7, 2019	33.21	33.82	32.95	33.70
3443	AMEX	KIE	Tue, Aug 6, 2019	33.10	33.59	33.03	33.57
3442	AMEX	KIE	Mon, Aug 5, 2019	33.47	33.51	32.68	32.96
3441	AMEX	KIE	Fri, Aug 2, 2019	34.01	34.05	33.65	33.87
3440	AMEX	KIE	Thu, Aug 1, 2019	34.62	34.69	33.92	34.01
3439	AMEX	KIE	Wed, Jul 31, 2019	34.87	35.11	34.46	34.63
3438	AMEX	KIE	Tue, Jul 30, 2019	34.69	34.83	34.60	34.83
3437	AMEX	KIE	Mon, Jul 29, 2019	35.10	35.16	34.68	34.82
3436	AMEX	KIE	Fri, Jul 26, 2019	34.84	35.15	34.70	35.15
3435	AMEX	KIE	Thu, Jul 25, 2019	34.86	35.00	34.78	34.84
3434	AMEX	KIE	Wed, Jul 24, 2019	34.56	34.91	34.53	34.91
3433	AMEX	KIE	Tue, Jul 23, 2019	34.46	34.63	34.29	34.61
3432	AMEX	KIE	Mon, Jul 22, 2019	34.52	34.57	34.36	34.38
3431	AMEX	KIE	Fri, Jul 19, 2019	34.84	34.84	34.50	34.50
3430	AMEX	KIE	Thu, Jul 18, 2019	34.60	34.81	34.55	34.75
3429	AMEX	KIE	Wed, Jul 17, 2019	34.88	34.88	34.56	34.57
3428	AMEX	KIE	Tue, Jul 16, 2019	35.00	35.05	34.90	34.94
3427	AMEX	KIE	Mon, Jul 15, 2019	35.10	35.13	34.89	34.99
3426	AMEX	KIE	Fri, Jul 12, 2019	34.82	35.03	34.75	35.02
3425	AMEX	KIE	Thu, Jul 11, 2019	34.81	34.83	34.57	34.76
3424	AMEX	KIE	Wed, Jul 10, 2019	34.92	35.07	34.71	34.79
3423	AMEX	KIE	Tue, Jul 9, 2019	34.73	34.92	34.69	34.90
3422	AMEX	KIE	Mon, Jul 8, 2019	34.85	34.95	34.74	34.85
3421	AMEX	KIE	Fri, Jul 5, 2019	34.91	34.96	34.68	34.96
3420	AMEX	KIE	Wed, Jul 3, 2019	34.59	34.91	34.59	34.91
3419	AMEX	KIE	Tue, Jul 2, 2019	34.44	34.58	34.33	34.46
3418	AMEX	KIE	Mon, Jul 1, 2019	34.26	34.50	34.18	34.49
3417	AMEX	KIE	Fri, Jun 28, 2019	33.85	34.06	33.80	33.99
3416	AMEX	KIE	Thu, Jun 27, 2019	33.34	33.66	33.31	33.64
3415	AMEX	KIE	Wed, Jun 26, 2019	33.92	33.93	33.26	33.26
3414	AMEX	KIE	Tue, Jun 25, 2019	33.91	33.97	33.79	33.82
3413	AMEX	KIE	Mon, Jun 24, 2019	34.04	34.25	33.94	33.97
3412	AMEX	KIE	Fri, Jun 21, 2019	34.40	34.50	34.15	34.03
3411	AMEX	KIE	Thu, Jun 20, 2019	34.26	34.46	33.98	34.40
3410	AMEX	KIE	Wed, Jun 19, 2019	34.01	34.21	34.01	34.09
3409	AMEX	KIE	Tue, Jun 18, 2019	33.78	34.13	33.78	33.98
3408	AMEX	KIE	Mon, Jun 17, 2019	34.01	34.06	33.74	33.74
3407	AMEX	KIE	Fri, Jun 14, 2019	33.88	34.09	33.73	34.02
3406	AMEX	KIE	Thu, Jun 13, 2019	33.76	33.90	33.62	33.85
3405	AMEX	KIE	Wed, Jun 12, 2019	33.66	33.75	33.58	33.67
3404	AMEX	KIE	Tue, Jun 11, 2019	33.89	33.96	33.65	33.70
3403	AMEX	KIE	Mon, Jun 10, 2019	33.91	33.98	33.71	33.76
3402	AMEX	KIE	Fri, Jun 7, 2019	33.75	33.92	33.75	33.79
3401	AMEX	KIE	Thu, Jun 6, 2019	33.74	33.82	33.61	33.74
3400	AMEX	KIE	Wed, Jun 5, 2019	33.52	33.73	33.29	33.70
3399	AMEX	KIE	Tue, Jun 4, 2019	33.38	33.46	33.13	33.46
3398	AMEX	KIE	Mon, Jun 3, 2019	32.44	33.03	32.44	33.00
3397	AMEX	KIE	Fri, May 31, 2019	32.47	32.66	32.32	32.46
3396	AMEX	KIE	Thu, May 30, 2019	32.88	33.06	32.65	32.76
3395	AMEX	KIE	Wed, May 29, 2019	32.64	32.84	32.46	32.83
3394	AMEX	KIE	Tue, May 28, 2019	33.15	33.22	32.76	32.78
3393	AMEX	KIE	Fri, May 24, 2019	33.09	33.22	33.00	33.20
3392	AMEX	KIE	Thu, May 23, 2019	33.18	33.18	32.75	32.95
3391	AMEX	KIE	Wed, May 22, 2019	33.27	33.42	33.18	33.41
3390	AMEX	KIE	Tue, May 21, 2019	33.22	33.42	33.22	33.33
3389	AMEX	KIE	Mon, May 20, 2019	32.87	33.23	32.87	33.06
3388	AMEX	KIE	Fri, May 17, 2019	32.99	33.28	32.95	32.98
3387	AMEX	KIE	Thu, May 16, 2019	32.95	33.37	32.95	33.22
3386	AMEX	KIE	Wed, May 15, 2019	32.55	32.94	32.53	32.88
3385	AMEX	KIE	Tue, May 14, 2019	32.52	32.96	32.45	32.76
3384	AMEX	KIE	Mon, May 13, 2019	32.76	32.80	32.30	32.45
3383	AMEX	KIE	Fri, May 10, 2019	32.85	33.29	32.62	33.25
3382	AMEX	KIE	Thu, May 9, 2019	32.68	33.04	32.57	32.94
3381	AMEX	KIE	Wed, May 8, 2019	32.84	33.22	32.84	32.91
3380	AMEX	KIE	Tue, May 7, 2019	33.14	33.30	32.74	32.90
3379	AMEX	KIE	Mon, May 6, 2019	32.88	33.37	32.81	33.30
3378	AMEX	KIE	Fri, May 3, 2019	33.08	33.33	33.01	33.29
3377	AMEX	KIE	Thu, May 2, 2019	32.97	33.23	32.74	32.98
3376	AMEX	KIE	Wed, May 1, 2019	33.26	33.31	32.94	32.96
3375	AMEX	KIE	Tue, Apr 30, 2019	33.04	33.26	32.82	33.25
3374	AMEX	KIE	Mon, Apr 29, 2019	32.86	33.12	32.86	33.02
3373	AMEX	KIE	Fri, Apr 26, 2019	32.52	32.81	32.46	32.80
3372	AMEX	KIE	Thu, Apr 25, 2019	32.31	32.59	32.10	32.52
3371	AMEX	KIE	Wed, Apr 24, 2019	32.38	32.57	32.35	32.40
3370	AMEX	KIE	Tue, Apr 23, 2019	32.15	32.52	32.14	32.42
3369	AMEX	KIE	Mon, Apr 22, 2019	32.20	32.26	31.98	32.09
3368	AMEX	KIE	Thu, Apr 18, 2019	32.25	32.44	32.23	32.27
3367	AMEX	KIE	Wed, Apr 17, 2019	32.57	32.60	32.19	32.22
3366	AMEX	KIE	Tue, Apr 16, 2019	32.17	32.52	32.17	32.50
3365	AMEX	KIE	Mon, Apr 15, 2019	32.13	32.19	32.00	32.05
3364	AMEX	KIE	Fri, Apr 12, 2019	32.06	32.24	31.96	32.13
3363	AMEX	KIE	Thu, Apr 11, 2019	31.60	31.86	31.59	31.82
3362	AMEX	KIE	Wed, Apr 10, 2019	31.27	31.55	31.24	31.54
3361	AMEX	KIE	Tue, Apr 9, 2019	31.46	31.46	31.15	31.20
3360	AMEX	KIE	Mon, Apr 8, 2019	31.49	31.63	31.44	31.54
3359	AMEX	KIE	Fri, Apr 5, 2019	31.47	31.59	31.42	31.57
3358	AMEX	KIE	Thu, Apr 4, 2019	31.31	31.55	31.27	31.42
3357	AMEX	KIE	Wed, Apr 3, 2019	31.38	31.40	31.17	31.32
3356	AMEX	KIE	Tue, Apr 2, 2019	31.38	31.42	31.20	31.21
3355	AMEX	KIE	Mon, Apr 1, 2019	31.09	31.46	31.09	31.44
3354	AMEX	KIE	Fri, Mar 29, 2019	31.01	31.07	30.81	30.90
3353	AMEX	KIE	Thu, Mar 28, 2019	30.92	31.02	30.59	30.86
3352	AMEX	KIE	Wed, Mar 27, 2019	30.82	31.00	30.73	30.87
3351	AMEX	KIE	Tue, Mar 26, 2019	30.73	30.92	30.65	30.83
3350	AMEX	KIE	Mon, Mar 25, 2019	30.57	30.79	30.48	30.57
3349	AMEX	KIE	Fri, Mar 22, 2019	30.85	30.88	30.57	30.60
3348	AMEX	KIE	Thu, Mar 21, 2019	30.66	31.13	30.62	31.06
3347	AMEX	KIE	Wed, Mar 20, 2019	31.25	31.26	30.77	30.78
3346	AMEX	KIE	Tue, Mar 19, 2019	31.70	31.75	31.22	31.26
3345	AMEX	KIE	Mon, Mar 18, 2019	31.53	31.73	31.51	31.60
3344	AMEX	KIE	Fri, Mar 15, 2019	31.44	31.78	31.39	31.50
3343	AMEX	KIE	Thu, Mar 14, 2019	31.27	31.45	31.21	31.40
3342	AMEX	KIE	Wed, Mar 13, 2019	31.28	31.46	31.25	31.27
3341	AMEX	KIE	Tue, Mar 12, 2019	31.18	31.30	31.17	31.22
3340	AMEX	KIE	Mon, Mar 11, 2019	30.97	31.14	30.94	31.11
3339	AMEX	KIE	Fri, Mar 8, 2019	30.75	30.92	30.69	30.90
3338	AMEX	KIE	Thu, Mar 7, 2019	31.24	31.24	30.87	30.96
3337	AMEX	KIE	Wed, Mar 6, 2019	31.62	31.69	31.28	31.29
3336	AMEX	KIE	Tue, Mar 5, 2019	31.75	31.82	31.43	31.61
3335	AMEX	KIE	Mon, Mar 4, 2019	31.86	32.00	31.45	31.71
3334	AMEX	KIE	Fri, Mar 1, 2019	31.89	32.01	31.68	31.83
3333	AMEX	KIE	Thu, Feb 28, 2019	31.64	31.78	31.54	31.68
3332	AMEX	KIE	Wed, Feb 27, 2019	31.54	31.67	31.49	31.62
3331	AMEX	KIE	Tue, Feb 26, 2019	31.63	31.85	31.58	31.60
3330	AMEX	KIE	Mon, Feb 25, 2019	31.85	31.94	31.69	31.73
3329	AMEX	KIE	Fri, Feb 22, 2019	31.69	31.84	31.67	31.74
3328	AMEX	KIE	Thu, Feb 21, 2019	31.79	31.86	31.54	31.67
3327	AMEX	KIE	Wed, Feb 20, 2019	31.51	31.80	31.51	31.76
3326	AMEX	KIE	Tue, Feb 19, 2019	31.31	31.65	31.31	31.58
3325	AMEX	KIE	Fri, Feb 15, 2019	31.09	31.42	31.09	31.42
3324	AMEX	KIE	Thu, Feb 14, 2019	31.09	31.17	30.84	30.94
3323	AMEX	KIE	Wed, Feb 13, 2019	31.28	31.46	31.25	31.29
3322	AMEX	KIE	Tue, Feb 12, 2019	30.93	31.25	30.93	31.20
3321	AMEX	KIE	Mon, Feb 11, 2019	30.71	30.78	30.52	30.75
3320	AMEX	KIE	Fri, Feb 8, 2019	30.61	30.73	30.27	30.66
3319	AMEX	KIE	Thu, Feb 7, 2019	30.71	30.83	30.41	30.73
3318	AMEX	KIE	Wed, Feb 6, 2019	30.76	30.87	30.71	30.83
3317	AMEX	KIE	Tue, Feb 5, 2019	30.80	30.85	30.65	30.82
3316	AMEX	KIE	Mon, Feb 4, 2019	30.74	30.78	30.55	30.77
3315	AMEX	KIE	Fri, Feb 1, 2019	30.51	30.76	30.48	30.75
3314	AMEX	KIE	Thu, Jan 31, 2019	30.00	30.50	30.00	30.46
3313	AMEX	KIE	Wed, Jan 30, 2019	29.93	30.23	29.76	30.12
3312	AMEX	KIE	Tue, Jan 29, 2019	30.08	30.08	29.84	29.87
3311	AMEX	KIE	Mon, Jan 28, 2019	29.97	30.13	29.83	30.08
3310	AMEX	KIE	Fri, Jan 25, 2019	30.23	30.33	30.08	30.13
3309	AMEX	KIE	Thu, Jan 24, 2019	29.99	30.21	29.89	30.06
3308	AMEX	KIE	Wed, Jan 23, 2019	30.04	30.13	29.72	30.04
3307	AMEX	KIE	Tue, Jan 22, 2019	30.08	30.29	29.85	29.96
3306	AMEX	KIE	Fri, Jan 18, 2019	30.08	30.31	30.02	30.30
3305	AMEX	KIE	Thu, Jan 17, 2019	29.68	30.03	29.68	29.94
3304	AMEX	KIE	Wed, Jan 16, 2019	29.58	29.82	29.49	29.75
3303	AMEX	KIE	Tue, Jan 15, 2019	29.22	29.47	29.21	29.47
3302	AMEX	KIE	Mon, Jan 14, 2019	28.90	29.37	28.90	29.25
3301	AMEX	KIE	Fri, Jan 11, 2019	29.09	29.23	28.94	29.16
3300	AMEX	KIE	Thu, Jan 10, 2019	28.91	29.24	28.89	29.22
3299	AMEX	KIE	Wed, Jan 9, 2019	28.79	29.07	28.77	28.98
3298	AMEX	KIE	Tue, Jan 8, 2019	28.82	28.89	28.41	28.72
3297	AMEX	KIE	Mon, Jan 7, 2019	28.60	28.93	28.51	28.64
3296	AMEX	KIE	Fri, Jan 4, 2019	28.14	28.70	28.14	28.67
3295	AMEX	KIE	Thu, Jan 3, 2019	28.05	28.23	27.81	27.83
3294	AMEX	KIE	Wed, Jan 2, 2019	27.99	28.34	27.81	28.23
3293	AMEX	KIE	Mon, Dec 31, 2018	28.18	28.38	28.08	28.37
3292	AMEX	KIE	Fri, Dec 28, 2018	28.22	28.39	27.98	28.09
3291	AMEX	KIE	Thu, Dec 27, 2018	27.40	28.13	27.24	28.13
3290	AMEX	KIE	Wed, Dec 26, 2018	26.78	27.80	26.49	27.77
3289	AMEX	KIE	Mon, Dec 24, 2018	27.18	27.29	26.70	26.73
3288	AMEX	KIE	Fri, Dec 21, 2018	27.92	28.39	27.52	27.42
3287	AMEX	KIE	Thu, Dec 20, 2018	27.99	28.27	27.71	27.88
3286	AMEX	KIE	Wed, Dec 19, 2018	28.30	28.87	28.04	28.19
3285	AMEX	KIE	Tue, Dec 18, 2018	28.43	28.70	28.22	28.34
3284	AMEX	KIE	Mon, Dec 17, 2018	28.57	28.87	28.19	28.29
3283	AMEX	KIE	Fri, Dec 14, 2018	28.67	28.90	28.56	28.64
3282	AMEX	KIE	Thu, Dec 13, 2018	29.02	29.12	28.75	28.93
3281	AMEX	KIE	Wed, Dec 12, 2018	29.14	29.38	28.96	28.98
3280	AMEX	KIE	Tue, Dec 11, 2018	29.31	29.51	28.75	28.85
3279	AMEX	KIE	Mon, Dec 10, 2018	29.37	29.45	28.70	29.07
3278	AMEX	KIE	Fri, Dec 7, 2018	29.76	30.02	29.20	29.38
3277	AMEX	KIE	Thu, Dec 6, 2018	29.68	29.85	29.07	29.77
3276	AMEX	KIE	Tue, Dec 4, 2018	30.96	30.96	30.06	30.12
3275	AMEX	KIE	Mon, Dec 3, 2018	31.34	31.34	30.71	31.09
3274	AMEX	KIE	Fri, Nov 30, 2018	30.78	31.07	30.77	30.97
3273	AMEX	KIE	Thu, Nov 29, 2018	30.83	31.01	30.72	30.82
3272	AMEX	KIE	Wed, Nov 28, 2018	30.37	30.95	30.23	30.95
3271	AMEX	KIE	Tue, Nov 27, 2018	30.49	30.62	30.24	30.31
3270	AMEX	KIE	Mon, Nov 26, 2018	30.46	30.70	30.44	30.62
3269	AMEX	KIE	Fri, Nov 23, 2018	30.11	30.48	30.01	30.18
3268	AMEX	KIE	Wed, Nov 21, 2018	30.26	30.64	30.02	30.30
3267	AMEX	KIE	Tue, Nov 20, 2018	30.42	30.42	30.09	30.15
3266	AMEX	KIE	Mon, Nov 19, 2018	30.53	30.70	30.38	30.60
3265	AMEX	KIE	Fri, Nov 16, 2018	30.44	30.67	30.30	30.56
3264	AMEX	KIE	Thu, Nov 15, 2018	30.05	30.57	29.98	30.54
3263	AMEX	KIE	Wed, Nov 14, 2018	30.99	31.06	30.05	30.24
3262	AMEX	KIE	Tue, Nov 13, 2018	30.75	31.14	30.71	30.82
3261	AMEX	KIE	Mon, Nov 12, 2018	31.17	31.24	30.65	30.67
3260	AMEX	KIE	Fri, Nov 9, 2018	31.31	31.44	31.10	31.22
3259	AMEX	KIE	Thu, Nov 8, 2018	31.21	31.51	31.21	31.40
3258	AMEX	KIE	Wed, Nov 7, 2018	31.02	31.39	30.90	31.36
3257	AMEX	KIE	Tue, Nov 6, 2018	30.56	30.92	30.56	30.89
3256	AMEX	KIE	Mon, Nov 5, 2018	30.13	30.64	30.13	30.59
3255	AMEX	KIE	Fri, Nov 2, 2018	30.34	30.53	29.91	30.12
3254	AMEX	KIE	Thu, Nov 1, 2018	30.12	30.22	29.97	30.15
3253	AMEX	KIE	Wed, Oct 31, 2018	30.22	30.45	30.03	30.04
3252	AMEX	KIE	Tue, Oct 30, 2018	29.50	30.00	29.41	29.98
3251	AMEX	KIE	Mon, Oct 29, 2018	29.59	29.94	29.17	29.42
3250	AMEX	KIE	Fri, Oct 26, 2018	29.16	29.55	28.87	29.25
3249	AMEX	KIE	Thu, Oct 25, 2018	29.12	29.63	29.09	29.42
3248	AMEX	KIE	Wed, Oct 24, 2018	29.82	29.82	28.93	28.97
3247	AMEX	KIE	Tue, Oct 23, 2018	29.75	30.02	29.50	29.84
3246	AMEX	KIE	Mon, Oct 22, 2018	30.56	30.58	30.14	30.16
3245	AMEX	KIE	Fri, Oct 19, 2018	30.32	30.70	30.20	30.52
3244	AMEX	KIE	Thu, Oct 18, 2018	30.64	30.81	30.24	30.37
3243	AMEX	KIE	Wed, Oct 17, 2018	30.48	30.92	30.38	30.72
3242	AMEX	KIE	Tue, Oct 16, 2018	30.26	30.52	30.07	30.50
3241	AMEX	KIE	Mon, Oct 15, 2018	30.14	30.41	30.14	30.14
3240	AMEX	KIE	Fri, Oct 12, 2018	30.62	30.64	29.68	30.17
3239	AMEX	KIE	Thu, Oct 11, 2018	31.40	31.40	30.32	30.32
3238	AMEX	KIE	Wed, Oct 10, 2018	32.29	32.30	31.47	31.49
3237	AMEX	KIE	Tue, Oct 9, 2018	32.23	32.45	32.11	32.37
3236	AMEX	KIE	Mon, Oct 8, 2018	32.00	32.42	31.99	32.32
3235	AMEX	KIE	Fri, Oct 5, 2018	31.99	32.38	31.99	32.04
3234	AMEX	KIE	Thu, Oct 4, 2018	32.09	32.29	32.04	32.20
3233	AMEX	KIE	Wed, Oct 3, 2018	32.06	32.27	32.03	32.09
3232	AMEX	KIE	Tue, Oct 2, 2018	31.83	32.00	31.79	31.96
3231	AMEX	KIE	Mon, Oct 1, 2018	32.21	32.25	31.81	31.86
3230	AMEX	KIE	Fri, Sep 28, 2018	31.86	32.12	31.70	32.06
3229	AMEX	KIE	Thu, Sep 27, 2018	31.99	32.20	31.93	31.95
3228	AMEX	KIE	Wed, Sep 26, 2018	32.28	32.33	31.96	31.96
3227	AMEX	KIE	Tue, Sep 25, 2018	32.38	32.44	32.22	32.22
3226	AMEX	KIE	Mon, Sep 24, 2018	32.69	32.70	32.26	32.36
3225	AMEX	KIE	Fri, Sep 21, 2018	32.62	32.78	32.61	32.72
3224	AMEX	KIE	Thu, Sep 20, 2018	32.59	32.78	32.59	32.63
3223	AMEX	KIE	Wed, Sep 19, 2018	32.23	32.56	32.23	32.48
3222	AMEX	KIE	Tue, Sep 18, 2018	32.17	32.32	32.03	32.26
3221	AMEX	KIE	Mon, Sep 17, 2018	32.43	32.44	32.14	32.15
3220	AMEX	KIE	Fri, Sep 14, 2018	32.09	32.44	32.07	32.40
3219	AMEX	KIE	Thu, Sep 13, 2018	31.78	32.06	31.78	32.05
3218	AMEX	KIE	Wed, Sep 12, 2018	31.83	31.83	31.63	31.68
3217	AMEX	KIE	Tue, Sep 11, 2018	31.75	31.97	31.62	31.86
3216	AMEX	KIE	Mon, Sep 10, 2018	32.10	32.10	31.82	31.84
3215	AMEX	KIE	Fri, Sep 7, 2018	32.16	32.20	31.97	32.07
3214	AMEX	KIE	Thu, Sep 6, 2018	32.28	32.35	32.18	32.20
3213	AMEX	KIE	Wed, Sep 5, 2018	32.08	32.35	32.08	32.27
3212	AMEX	KIE	Tue, Sep 4, 2018	32.02	32.16	31.92	32.10
3211	AMEX	KIE	Fri, Aug 31, 2018	31.92	32.05	31.85	32.04
3210	AMEX	KIE	Thu, Aug 30, 2018	32.18	32.18	31.90	31.99
3209	AMEX	KIE	Wed, Aug 29, 2018	32.18	32.31	32.05	32.20
3208	AMEX	KIE	Tue, Aug 28, 2018	32.27	32.32	32.14	32.17
3207	AMEX	KIE	Mon, Aug 27, 2018	32.09	32.33	32.09	32.21
3206	AMEX	KIE	Fri, Aug 24, 2018	31.85	32.03	31.85	32.02
3205	AMEX	KIE	Thu, Aug 23, 2018	31.92	31.93	31.74	31.77
3204	AMEX	KIE	Wed, Aug 22, 2018	32.11	32.12	31.91	31.94
3203	AMEX	KIE	Tue, Aug 21, 2018	32.01	32.28	31.99	32.21
3202	AMEX	KIE	Mon, Aug 20, 2018	31.90	32.05	31.90	31.97
3201	AMEX	KIE	Fri, Aug 17, 2018	31.72	31.93	31.72	31.86
3200	AMEX	KIE	Thu, Aug 16, 2018	31.60	31.94	31.60	31.76
3199	AMEX	KIE	Wed, Aug 15, 2018	31.33	31.51	31.31	31.43
3198	AMEX	KIE	Tue, Aug 14, 2018	31.32	31.58	31.27	31.49
3197	AMEX	KIE	Mon, Aug 13, 2018	31.38	31.50	31.24	31.31
3196	AMEX	KIE	Fri, Aug 10, 2018	31.42	31.46	31.20	31.41
3195	AMEX	KIE	Thu, Aug 9, 2018	31.73	31.79	31.60	31.61
3194	AMEX	KIE	Wed, Aug 8, 2018	31.67	31.76	31.57	31.70
3193	AMEX	KIE	Tue, Aug 7, 2018	31.73	31.91	31.61	31.64
3192	AMEX	KIE	Mon, Aug 6, 2018	31.67	31.77	31.61	31.70
3191	AMEX	KIE	Fri, Aug 3, 2018	31.47	31.67	31.42	31.67
3190	AMEX	KIE	Thu, Aug 2, 2018	31.52	31.72	31.32	31.56
3189	AMEX	KIE	Wed, Aug 1, 2018	31.74	31.87	31.55	31.65
3188	AMEX	KIE	Tue, Jul 31, 2018	31.64	31.73	31.54	31.71
3187	AMEX	KIE	Mon, Jul 30, 2018	31.39	31.72	31.39	31.55
3186	AMEX	KIE	Fri, Jul 27, 2018	31.44	31.76	31.33	31.39
3185	AMEX	KIE	Thu, Jul 26, 2018	31.08	31.47	31.08	31.43
3184	AMEX	KIE	Wed, Jul 25, 2018	30.91	31.04	30.71	31.03
3183	AMEX	KIE	Tue, Jul 24, 2018	30.95	31.09	30.87	30.96
3182	AMEX	KIE	Mon, Jul 23, 2018	30.77	31.01	30.70	30.93
3181	AMEX	KIE	Fri, Jul 20, 2018	30.71	30.85	30.63	30.80
3180	AMEX	KIE	Thu, Jul 19, 2018	30.91	30.94	30.71	30.78
3179	AMEX	KIE	Wed, Jul 18, 2018	30.68	31.05	30.68	31.00
3178	AMEX	KIE	Tue, Jul 17, 2018	30.66	30.79	30.59	30.68
3177	AMEX	KIE	Mon, Jul 16, 2018	30.37	30.65	30.37	30.63
3176	AMEX	KIE	Fri, Jul 13, 2018	30.39	30.49	30.29	30.39
3175	AMEX	KIE	Thu, Jul 12, 2018	30.63	30.63	30.30	30.39
3174	AMEX	KIE	Wed, Jul 11, 2018	30.60	30.61	30.45	30.47
3173	AMEX	KIE	Tue, Jul 10, 2018	30.79	30.79	30.59	30.68
3172	AMEX	KIE	Mon, Jul 9, 2018	30.25	30.74	30.25	30.74
3171	AMEX	KIE	Fri, Jul 6, 2018	29.98	30.30	29.98	30.18
3170	AMEX	KIE	Thu, Jul 5, 2018	30.00	30.03	29.82	30.02
3169	AMEX	KIE	Tue, Jul 3, 2018	29.89	30.09	29.87	29.88
3168	AMEX	KIE	Mon, Jul 2, 2018	29.68	29.83	29.59	29.83
3167	AMEX	KIE	Fri, Jun 29, 2018	29.87	30.13	29.80	29.80
3166	AMEX	KIE	Thu, Jun 28, 2018	29.53	29.86	29.48	29.78
3165	AMEX	KIE	Wed, Jun 27, 2018	30.03	30.09	29.54	29.54
3164	AMEX	KIE	Tue, Jun 26, 2018	30.20	30.20	29.99	30.02
3163	AMEX	KIE	Mon, Jun 25, 2018	30.27	30.33	30.05	30.18
3162	AMEX	KIE	Fri, Jun 22, 2018	30.31	30.39	30.28	30.30
3161	AMEX	KIE	Thu, Jun 21, 2018	30.47	30.49	30.15	30.19
3160	AMEX	KIE	Wed, Jun 20, 2018	30.76	30.76	30.47	30.47
3159	AMEX	KIE	Tue, Jun 19, 2018	30.48	30.75	30.48	30.69
3158	AMEX	KIE	Mon, Jun 18, 2018	30.62	30.68	30.47	30.68
3157	AMEX	KIE	Fri, Jun 15, 2018	30.65	30.80	30.42	30.79
3156	AMEX	KIE	Thu, Jun 14, 2018	31.01	31.02	30.77	30.73
3155	AMEX	KIE	Wed, Jun 13, 2018	31.05	31.21	30.96	30.96
3154	AMEX	KIE	Tue, Jun 12, 2018	31.26	31.26	30.90	30.99
3153	AMEX	KIE	Mon, Jun 11, 2018	31.38	31.43	31.22	31.23
3152	AMEX	KIE	Fri, Jun 8, 2018	31.01	31.25	31.00	31.24
3151	AMEX	KIE	Thu, Jun 7, 2018	30.95	31.07	30.79	31.02
3150	AMEX	KIE	Wed, Jun 6, 2018	30.76	30.92	30.60	30.91
3149	AMEX	KIE	Tue, Jun 5, 2018	30.65	30.69	30.44	30.67
3148	AMEX	KIE	Mon, Jun 4, 2018	30.71	30.80	30.67	30.72
3147	AMEX	KIE	Fri, Jun 1, 2018	30.63	30.74	30.59	30.63
3146	AMEX	KIE	Thu, May 31, 2018	30.70	30.70	30.31	30.40
3145	AMEX	KIE	Wed, May 30, 2018	30.44	30.86	30.44	30.74
3144	AMEX	KIE	Tue, May 29, 2018	30.62	30.64	30.12	30.26
3143	AMEX	KIE	Fri, May 25, 2018	30.83	30.92	30.77	30.88
3142	AMEX	KIE	Thu, May 24, 2018	30.86	30.93	30.68	30.91
3141	AMEX	KIE	Wed, May 23, 2018	30.97	31.07	30.85	30.95
3140	AMEX	KIE	Tue, May 22, 2018	30.97	31.12	30.97	31.06
3139	AMEX	KIE	Mon, May 21, 2018	30.77	31.00	30.76	30.98
3138	AMEX	KIE	Fri, May 18, 2018	30.69	30.73	30.61	30.68
3137	AMEX	KIE	Thu, May 17, 2018	30.56	30.75	30.49	30.69
3136	AMEX	KIE	Wed, May 16, 2018	30.48	30.69	30.44	30.57
3135	AMEX	KIE	Tue, May 15, 2018	30.40	30.61	30.40	30.48
3134	AMEX	KIE	Mon, May 14, 2018	30.63	30.66	30.41	30.45
3133	AMEX	KIE	Fri, May 11, 2018	30.58	30.76	30.53	30.56
3132	AMEX	KIE	Thu, May 10, 2018	30.43	30.57	30.35	30.56
3131	AMEX	KIE	Wed, May 9, 2018	30.47	30.51	30.22	30.40
3130	AMEX	KIE	Tue, May 8, 2018	30.39	30.60	30.31	30.41
3129	AMEX	KIE	Mon, May 7, 2018	30.34	30.53	30.22	30.41
3128	AMEX	KIE	Fri, May 4, 2018	29.82	30.42	29.77	30.29
3127	AMEX	KIE	Thu, May 3, 2018	30.10	30.10	29.50	29.92
3126	AMEX	KIE	Wed, May 2, 2018	30.86	30.86	30.18	30.21
3125	AMEX	KIE	Tue, May 1, 2018	30.82	30.96	30.67	30.95
3124	AMEX	KIE	Mon, Apr 30, 2018	31.27	31.36	30.89	30.89
3123	AMEX	KIE	Fri, Apr 27, 2018	31.13	31.26	31.04	31.21
3122	AMEX	KIE	Thu, Apr 26, 2018	31.17	31.23	30.89	31.16
3121	AMEX	KIE	Wed, Apr 25, 2018	31.15	31.28	30.97	31.15
3120	AMEX	KIE	Tue, Apr 24, 2018	31.26	31.47	31.00	31.18
3119	AMEX	KIE	Mon, Apr 23, 2018	31.32	31.40	31.16	31.27
3118	AMEX	KIE	Fri, Apr 20, 2018	31.22	31.31	31.07	31.23
3117	AMEX	KIE	Thu, Apr 19, 2018	31.09	31.33	31.09	31.18
3116	AMEX	KIE	Wed, Apr 18, 2018	31.17	31.24	31.04	31.08
3115	AMEX	KIE	Tue, Apr 17, 2018	31.27	31.33	31.03	31.13
3114	AMEX	KIE	Mon, Apr 16, 2018	30.91	31.23	30.90	31.11
3113	AMEX	KIE	Fri, Apr 13, 2018	31.13	31.13	30.70	30.81
3112	AMEX	KIE	Thu, Apr 12, 2018	30.85	31.04	30.79	30.92
3111	AMEX	KIE	Wed, Apr 11, 2018	30.68	30.85	30.55	30.72
3110	AMEX	KIE	Tue, Apr 10, 2018	30.86	31.01	30.72	30.80
3109	AMEX	KIE	Mon, Apr 9, 2018	30.66	30.91	30.50	30.54
3108	AMEX	KIE	Fri, Apr 6, 2018	30.85	31.05	30.39	30.58
3107	AMEX	KIE	Thu, Apr 5, 2018	31.19	31.23	31.01	31.07
3106	AMEX	KIE	Wed, Apr 4, 2018	30.44	31.08	30.33	31.04
3105	AMEX	KIE	Tue, Apr 3, 2018	30.62	30.93	30.53	30.85
3104	AMEX	KIE	Mon, Apr 2, 2018	31.00	31.14	30.15	30.49
3103	AMEX	KIE	Thu, Mar 29, 2018	31.06	31.18	30.97	31.02
3102	AMEX	KIE	Wed, Mar 28, 2018	30.65	31.11	30.49	30.95
3101	AMEX	KIE	Tue, Mar 27, 2018	31.03	31.12	30.48	30.61
3100	AMEX	KIE	Mon, Mar 26, 2018	30.66	31.06	30.51	31.02
3099	AMEX	KIE	Fri, Mar 23, 2018	31.04	31.10	30.29	30.32
3098	AMEX	KIE	Thu, Mar 22, 2018	31.49	31.61	30.99	31.01
3097	AMEX	KIE	Wed, Mar 21, 2018	31.80	32.00	31.71	31.74
3096	AMEX	KIE	Tue, Mar 20, 2018	31.64	31.85	31.64	31.74
3095	AMEX	KIE	Mon, Mar 19, 2018	31.62	31.72	31.34	31.55
3094	AMEX	KIE	Fri, Mar 16, 2018	31.38	31.69	31.38	31.62
3093	AMEX	KIE	Thu, Mar 15, 2018	31.55	31.62	31.43	31.37
3092	AMEX	KIE	Wed, Mar 14, 2018	31.76	31.85	31.45	31.50
3091	AMEX	KIE	Tue, Mar 13, 2018	31.88	31.90	31.65	31.74
3090	AMEX	KIE	Mon, Mar 12, 2018	31.99	31.99	31.70	31.76
3089	AMEX	KIE	Fri, Mar 9, 2018	31.42	31.98	31.36	31.98
3088	AMEX	KIE	Thu, Mar 8, 2018	31.31	31.34	31.09	31.29
3087	AMEX	KIE	Wed, Mar 7, 2018	31.00	31.33	31.00	31.28
3086	AMEX	KIE	Tue, Mar 6, 2018	31.09	31.28	30.84	31.24
3085	AMEX	KIE	Mon, Mar 5, 2018	30.27	31.09	30.27	31.01
3084	AMEX	KIE	Fri, Mar 2, 2018	29.89	30.18	29.70	30.15
3083	AMEX	KIE	Thu, Mar 1, 2018	30.43	30.59	29.89	30.03
3082	AMEX	KIE	Wed, Feb 28, 2018	30.98	31.12	30.41	30.41
3081	AMEX	KIE	Tue, Feb 27, 2018	31.08	31.26	30.91	30.92
3080	AMEX	KIE	Mon, Feb 26, 2018	30.94	31.13	30.84	31.09
3079	AMEX	KIE	Fri, Feb 23, 2018	30.66	30.89	30.64	30.87
3078	AMEX	KIE	Thu, Feb 22, 2018	30.91	31.05	30.55	30.56
3077	AMEX	KIE	Wed, Feb 21, 2018	30.85	31.27	30.84	30.87
3076	AMEX	KIE	Tue, Feb 20, 2018	30.95	30.96	30.65	30.84
3075	AMEX	KIE	Fri, Feb 16, 2018	30.83	31.15	30.83	31.05
3074	AMEX	KIE	Thu, Feb 15, 2018	30.95	30.98	30.75	30.88
3073	AMEX	KIE	Wed, Feb 14, 2018	30.07	30.83	30.07	30.80
3072	AMEX	KIE	Tue, Feb 13, 2018	29.98	30.19	29.87	30.15
3071	AMEX	KIE	Mon, Feb 12, 2018	30.07	30.38	29.80	30.10
3070	AMEX	KIE	Fri, Feb 9, 2018	29.87	30.08	29.26	29.90
3069	AMEX	KIE	Thu, Feb 8, 2018	30.68	30.69	29.56	29.56
3068	AMEX	KIE	Wed, Feb 7, 2018	30.37	30.90	30.31	30.62
3067	AMEX	KIE	Tue, Feb 6, 2018	29.92	30.53	29.74	30.43
3066	AMEX	KIE	Mon, Feb 5, 2018	31.17	31.44	30.36	30.41
3065	AMEX	KIE	Fri, Feb 2, 2018	31.73	31.86	31.43	31.43
3064	AMEX	KIE	Thu, Feb 1, 2018	31.45	31.85	31.45	31.85
3063	AMEX	KIE	Wed, Jan 31, 2018	31.70	31.74	31.48	31.53
3062	AMEX	KIE	Tue, Jan 30, 2018	31.86	31.96	31.67	31.67
3061	AMEX	KIE	Mon, Jan 29, 2018	32.29	32.34	32.05	32.05
3060	AMEX	KIE	Fri, Jan 26, 2018	32.18	32.28	32.09	32.28
3059	AMEX	KIE	Thu, Jan 25, 2018	32.13	32.21	32.03	32.17
3058	AMEX	KIE	Wed, Jan 24, 2018	32.12	32.19	31.94	32.05
3057	AMEX	KIE	Tue, Jan 23, 2018	31.88	32.09	31.77	32.02
3056	AMEX	KIE	Mon, Jan 22, 2018	31.55	31.89	31.55	31.86
3055	AMEX	KIE	Fri, Jan 19, 2018	31.11	31.23	31.04	31.22
3054	AMEX	KIE	Thu, Jan 18, 2018	31.24	31.24	30.97	31.03
3053	AMEX	KIE	Wed, Jan 17, 2018	31.02	31.28	31.00	31.22
3052	AMEX	KIE	Tue, Jan 16, 2018	31.21	31.21	30.85	30.92
3051	AMEX	KIE	Fri, Jan 12, 2018	31.09	31.12	30.89	31.09
3050	AMEX	KIE	Thu, Jan 11, 2018	30.85	31.03	30.85	31.01
3049	AMEX	KIE	Wed, Jan 10, 2018	30.70	30.89	30.65	30.74
3048	AMEX	KIE	Tue, Jan 9, 2018	30.72	30.93	30.67	30.67
3047	AMEX	KIE	Mon, Jan 8, 2018	30.68	30.68	30.55	30.62
3046	AMEX	KIE	Fri, Jan 5, 2018	30.75	30.75	30.56	30.72
3045	AMEX	KIE	Thu, Jan 4, 2018	30.47	30.78	30.44	30.67
3044	AMEX	KIE	Wed, Jan 3, 2018	30.28	30.39	30.22	30.36
3043	AMEX	KIE	Tue, Jan 2, 2018	30.82	30.82	30.22	30.31
3042	AMEX	KIE	Fri, Dec 29, 2017	30.88	30.89	30.69	30.70
3041	AMEX	KIE	Thu, Dec 28, 2017	30.75	30.82	30.69	30.80
3040	AMEX	KIE	Wed, Dec 27, 2017	30.70	30.77	30.63	30.68
3039	AMEX	KIE	Tue, Dec 26, 2017	30.65	30.85	30.60	30.68
3038	AMEX	KIE	Fri, Dec 22, 2017	30.73	30.73	30.52	30.64
3037	AMEX	KIE	Thu, Dec 21, 2017	30.68	30.76	30.63	30.63
3036	AMEX	KIE	Wed, Dec 20, 2017	30.74	30.81	30.56	30.59
3035	AMEX	KIE	Tue, Dec 19, 2017	30.78	30.79	30.60	30.61
3034	AMEX	KIE	Mon, Dec 18, 2017	30.84	30.95	30.58	30.66
3033	AMEX	KIE	Fri, Dec 15, 2017	30.54	30.85	30.46	30.72
3032	AMEX	KIE	Thu, Dec 14, 2017	30.82	30.82	30.55	30.58
3031	AMEX	KIE	Wed, Dec 13, 2017	31.14	31.14	30.74	30.75
3030	AMEX	KIE	Tue, Dec 12, 2017	31.17	31.27	31.08	31.15
3029	AMEX	KIE	Mon, Dec 11, 2017	31.09	31.13	30.96	31.11
3028	AMEX	KIE	Fri, Dec 8, 2017	30.95	31.07	30.86	31.07
3027	AMEX	KIE	Thu, Dec 7, 2017	30.87	30.98	30.81	30.86
3026	AMEX	KIE	Wed, Dec 6, 2017	30.90	31.04	30.89	30.91
3025	AMEX	KIE	Tue, Dec 5, 2017	31.24	31.24	30.89	30.91
3024	AMEX	KIE	Mon, Dec 4, 2017	31.42	31.48	31.16	31.17
3023	AMEX	KIE	Fri, Dec 1, 2017	31.20	31.29	30.49	31.14
3022	AMEX	KIE	Thu, Nov 30, 2017	31.45	31.46	31.07	31.17
3021	AMEX	KIE	Wed, Nov 29, 2017	93.26	94.30	93.24	31.28
3020	AMEX	KIE	Tue, Nov 28, 2017	91.78	92.96	91.78	92.87
3019	AMEX	KIE	Mon, Nov 27, 2017	91.18	91.85	91.18	91.64
3018	AMEX	KIE	Fri, Nov 24, 2017	91.49	91.49	91.05	91.19
3017	AMEX	KIE	Wed, Nov 22, 2017	91.71	91.71	91.26	91.28
3016	AMEX	KIE	Tue, Nov 21, 2017	91.65	91.91	91.57	91.63
3015	AMEX	KIE	Mon, Nov 20, 2017	91.36	91.40	91.09	91.39
3014	AMEX	KIE	Fri, Nov 17, 2017	91.03	91.31	90.84	91.21
3013	AMEX	KIE	Thu, Nov 16, 2017	92.16	92.17	91.12	91.13
3012	AMEX	KIE	Wed, Nov 15, 2017	91.35	92.19	91.05	91.91
3011	AMEX	KIE	Tue, Nov 14, 2017	91.41	91.82	91.22	91.71
3010	AMEX	KIE	Mon, Nov 13, 2017	91.58	92.02	91.42	91.67
3009	AMEX	KIE	Fri, Nov 10, 2017	92.15	92.23	91.60	91.93
3008	AMEX	KIE	Thu, Nov 9, 2017	91.80	92.46	91.67	92.25
3007	AMEX	KIE	Wed, Nov 8, 2017	92.01	92.40	91.86	92.17
3006	AMEX	KIE	Tue, Nov 7, 2017	92.49	93.06	91.90	92.11
3005	AMEX	KIE	Mon, Nov 6, 2017	91.92	92.57	91.85	92.37
3004	AMEX	KIE	Fri, Nov 3, 2017	91.84	92.10	91.60	92.03
3003	AMEX	KIE	Thu, Nov 2, 2017	92.18	93.18	91.44	92.04
3002	AMEX	KIE	Wed, Nov 1, 2017	92.40	92.71	91.98	92.10
3001	AMEX	KIE	Tue, Oct 31, 2017	92.37	92.58	92.08	92.09
3000	AMEX	KIE	Mon, Oct 30, 2017	92.23	93.04	92.01	92.37
2999	AMEX	KIE	Fri, Oct 27, 2017	92.45	92.53	91.79	92.44
2998	AMEX	KIE	Thu, Oct 26, 2017	92.36	92.64	92.03	92.49
2997	AMEX	KIE	Wed, Oct 25, 2017	92.57	92.69	91.81	92.12
2996	AMEX	KIE	Tue, Oct 24, 2017	92.73	92.96	92.45	92.59
2995	AMEX	KIE	Mon, Oct 23, 2017	92.89	92.89	92.45	92.62
2994	AMEX	KIE	Fri, Oct 20, 2017	93.31	93.31	92.77	92.82
2993	AMEX	KIE	Thu, Oct 19, 2017	91.73	92.80	91.69	92.79
2992	AMEX	KIE	Wed, Oct 18, 2017	91.95	92.22	91.78	92.10
2991	AMEX	KIE	Tue, Oct 17, 2017	91.99	91.99	91.43	91.69
2990	AMEX	KIE	Mon, Oct 16, 2017	91.69	92.07	91.64	91.96
2989	AMEX	KIE	Fri, Oct 13, 2017	91.01	91.98	91.01	91.64
2988	AMEX	KIE	Thu, Oct 12, 2017	91.13	91.26	90.86	91.13
2987	AMEX	KIE	Wed, Oct 11, 2017	91.16	91.16	90.64	91.09
2986	AMEX	KIE	Tue, Oct 10, 2017	90.66	91.26	90.63	91.26
2985	AMEX	KIE	Mon, Oct 9, 2017	91.03	91.18	90.60	90.74
2984	AMEX	KIE	Fri, Oct 6, 2017	91.04	91.36	90.69	91.01
2983	AMEX	KIE	Thu, Oct 5, 2017	90.54	91.09	90.48	90.88
2982	AMEX	KIE	Wed, Oct 4, 2017	90.55	90.72	90.38	90.48
2981	AMEX	KIE	Tue, Oct 3, 2017	90.65	90.80	90.24	90.80
2980	AMEX	KIE	Mon, Oct 2, 2017	89.99	90.65	89.72	90.59
2979	AMEX	KIE	Fri, Sep 29, 2017	89.89	90.29	89.80	89.99
2978	AMEX	KIE	Thu, Sep 28, 2017	89.79	89.96	89.24	89.96
2977	AMEX	KIE	Wed, Sep 27, 2017	89.81	90.34	89.52	89.76
2976	AMEX	KIE	Tue, Sep 26, 2017	89.25	89.49	88.75	89.25
2975	AMEX	KIE	Mon, Sep 25, 2017	89.05	89.49	88.82	89.28
2974	AMEX	KIE	Fri, Sep 22, 2017	88.73	89.30	88.73	89.21
2973	AMEX	KIE	Thu, Sep 21, 2017	88.98	89.33	88.88	88.96
2972	AMEX	KIE	Wed, Sep 20, 2017	88.60	89.14	88.15	88.96
2971	AMEX	KIE	Tue, Sep 19, 2017	88.43	88.93	88.31	88.55
2970	AMEX	KIE	Mon, Sep 18, 2017	88.59	88.60	88.32	88.37
2969	AMEX	KIE	Fri, Sep 15, 2017	87.86	88.45	87.79	88.45
2968	AMEX	KIE	Thu, Sep 14, 2017	88.75	88.75	88.03	87.91
2967	AMEX	KIE	Wed, Sep 13, 2017	88.79	88.96	88.29	88.80
2966	AMEX	KIE	Tue, Sep 12, 2017	88.11	88.86	88.08	88.86
2965	AMEX	KIE	Mon, Sep 11, 2017	87.35	88.86	87.35	87.98
2964	AMEX	KIE	Fri, Sep 8, 2017	83.58	86.57	83.49	86.11
2963	AMEX	KIE	Thu, Sep 7, 2017	85.81	85.81	83.42	83.78
2962	AMEX	KIE	Wed, Sep 6, 2017	85.58	86.40	85.58	85.86
2961	AMEX	KIE	Tue, Sep 5, 2017	88.17	88.17	85.49	85.64
2960	AMEX	KIE	Fri, Sep 1, 2017	88.43	89.15	88.43	88.55
2959	AMEX	KIE	Thu, Aug 31, 2017	88.40	88.56	88.24	88.39
2958	AMEX	KIE	Wed, Aug 30, 2017	88.23	88.48	87.98	88.20
2957	AMEX	KIE	Tue, Aug 29, 2017	87.99	88.30	87.81	88.17
2956	AMEX	KIE	Mon, Aug 28, 2017	89.39	89.39	88.47	88.61
2955	AMEX	KIE	Fri, Aug 25, 2017	89.19	89.68	89.19	89.52
2954	AMEX	KIE	Thu, Aug 24, 2017	89.57	89.57	88.97	89.02
2953	AMEX	KIE	Wed, Aug 23, 2017	89.29	89.72	89.29	89.37
2952	AMEX	KIE	Tue, Aug 22, 2017	89.28	89.66	89.28	89.61
2951	AMEX	KIE	Mon, Aug 21, 2017	89.35	89.35	88.84	89.08
2950	AMEX	KIE	Fri, Aug 18, 2017	89.29	89.66	89.13	89.29
2949	AMEX	KIE	Thu, Aug 17, 2017	90.83	90.93	89.46	89.48
2948	AMEX	KIE	Wed, Aug 16, 2017	91.21	91.50	90.95	90.97
2947	AMEX	KIE	Tue, Aug 15, 2017	91.48	91.59	90.93	91.02
2946	AMEX	KIE	Mon, Aug 14, 2017	90.89	91.35	90.89	91.15
2945	AMEX	KIE	Fri, Aug 11, 2017	90.68	90.87	90.36	90.45
2944	AMEX	KIE	Thu, Aug 10, 2017	91.15	91.24	90.67	90.72
2943	AMEX	KIE	Wed, Aug 9, 2017	91.46	91.50	90.95	91.47
2942	AMEX	KIE	Tue, Aug 8, 2017	91.61	92.40	91.61	91.74
2941	AMEX	KIE	Mon, Aug 7, 2017	91.87	91.96	91.65	91.75
2940	AMEX	KIE	Fri, Aug 4, 2017	92.00	92.02	91.68	91.92
2939	AMEX	KIE	Thu, Aug 3, 2017	91.75	92.03	91.58	91.64
2938	AMEX	KIE	Wed, Aug 2, 2017	91.96	92.14	91.44	91.79
2937	AMEX	KIE	Tue, Aug 1, 2017	91.71	91.90	91.36	91.88
2936	AMEX	KIE	Mon, Jul 31, 2017	91.22	91.61	91.14	91.44
2935	AMEX	KIE	Fri, Jul 28, 2017	89.96	91.16	89.96	91.03
2934	AMEX	KIE	Thu, Jul 27, 2017	90.72	90.72	89.79	89.97
2933	AMEX	KIE	Wed, Jul 26, 2017	91.63	91.63	90.49	90.55
2932	AMEX	KIE	Tue, Jul 25, 2017	91.35	91.71	91.34	91.57
2931	AMEX	KIE	Mon, Jul 24, 2017	90.53	90.95	90.45	90.89
2930	AMEX	KIE	Fri, Jul 21, 2017	90.13	90.51	90.03	90.50
2929	AMEX	KIE	Thu, Jul 20, 2017	89.93	90.28	89.85	90.19
2928	AMEX	KIE	Wed, Jul 19, 2017	89.43	89.95	89.40	89.94
2927	AMEX	KIE	Tue, Jul 18, 2017	89.07	89.36	88.82	89.29
2926	AMEX	KIE	Mon, Jul 17, 2017	89.20	89.60	88.84	89.41
2925	AMEX	KIE	Fri, Jul 14, 2017	88.86	89.51	88.78	89.27
2924	AMEX	KIE	Thu, Jul 13, 2017	88.76	89.19	88.65	89.07
2923	AMEX	KIE	Wed, Jul 12, 2017	88.49	88.81	87.81	88.72
2922	AMEX	KIE	Tue, Jul 11, 2017	88.83	88.89	88.22	88.37
2921	AMEX	KIE	Mon, Jul 10, 2017	89.00	89.20	88.82	88.84
2920	AMEX	KIE	Fri, Jul 7, 2017	88.53	89.25	88.43	89.06
2919	AMEX	KIE	Thu, Jul 6, 2017	88.67	88.90	88.21	88.37
2918	AMEX	KIE	Wed, Jul 5, 2017	89.13	89.13	88.57	88.69
2917	AMEX	KIE	Mon, Jul 3, 2017	88.48	89.84	88.48	89.05
2916	AMEX	KIE	Fri, Jun 30, 2017	88.62	88.62	87.84	88.06
2915	AMEX	KIE	Thu, Jun 29, 2017	88.92	89.02	87.84	88.36
2914	AMEX	KIE	Wed, Jun 28, 2017	87.69	88.47	87.69	88.42
2913	AMEX	KIE	Tue, Jun 27, 2017	87.44	87.78	87.22	87.33
2912	AMEX	KIE	Mon, Jun 26, 2017	87.09	87.70	87.06	87.32
2911	AMEX	KIE	Fri, Jun 23, 2017	87.17	87.21	86.79	86.93
2910	AMEX	KIE	Thu, Jun 22, 2017	87.23	87.32	86.86	87.02
2909	AMEX	KIE	Wed, Jun 21, 2017	88.30	88.30	87.30	87.39
2908	AMEX	KIE	Tue, Jun 20, 2017	88.63	88.79	88.16	88.22
2907	AMEX	KIE	Mon, Jun 19, 2017	89.03	89.06	88.62	88.79
2906	AMEX	KIE	Fri, Jun 16, 2017	88.43	88.75	88.10	88.75
2905	AMEX	KIE	Thu, Jun 15, 2017	88.13	88.88	88.13	88.43
2904	AMEX	KIE	Wed, Jun 14, 2017	88.03	88.62	87.79	88.56
2903	AMEX	KIE	Tue, Jun 13, 2017	88.12	88.37	87.96	88.21
2902	AMEX	KIE	Mon, Jun 12, 2017	87.63	88.02	87.45	87.96
2901	AMEX	KIE	Fri, Jun 9, 2017	86.92	87.75	86.92	87.70
2900	AMEX	KIE	Thu, Jun 8, 2017	85.90	86.98	85.85	86.75
2899	AMEX	KIE	Wed, Jun 7, 2017	86.00	86.14	85.83	85.93
2898	AMEX	KIE	Tue, Jun 6, 2017	86.36	86.36	85.69	85.82
2897	AMEX	KIE	Mon, Jun 5, 2017	87.28	87.36	86.62	86.67
2896	AMEX	KIE	Fri, Jun 2, 2017	87.43	87.55	87.11	87.32
2895	AMEX	KIE	Thu, Jun 1, 2017	86.74	87.55	86.51	87.50
2894	AMEX	KIE	Wed, May 31, 2017	86.07	86.61	85.63	86.49
2893	AMEX	KIE	Tue, May 30, 2017	86.04	86.09	85.65	85.97
2892	AMEX	KIE	Fri, May 26, 2017	86.17	86.32	86.07	86.22
2891	AMEX	KIE	Thu, May 25, 2017	85.73	86.39	85.72	86.28
2890	AMEX	KIE	Wed, May 24, 2017	85.56	85.70	85.41	85.59
2889	AMEX	KIE	Tue, May 23, 2017	85.20	85.62	84.84	85.44
2888	AMEX	KIE	Mon, May 22, 2017	84.92	85.30	84.92	85.08
2887	AMEX	KIE	Fri, May 19, 2017	84.74	85.08	84.62	84.72
2886	AMEX	KIE	Thu, May 18, 2017	84.28	85.16	84.13	84.65
2885	AMEX	KIE	Wed, May 17, 2017	84.67	84.83	84.25	84.36
2884	AMEX	KIE	Tue, May 16, 2017	85.56	85.72	85.13	85.47
2883	AMEX	KIE	Mon, May 15, 2017	84.97	85.54	84.96	85.41
2882	AMEX	KIE	Fri, May 12, 2017	85.17	85.33	84.76	84.85
2881	AMEX	KIE	Thu, May 11, 2017	85.55	85.69	84.84	85.41
2880	AMEX	KIE	Wed, May 10, 2017	85.45	85.87	85.38	85.72
2879	AMEX	KIE	Tue, May 9, 2017	86.67	86.67	85.49	85.60
2878	AMEX	KIE	Mon, May 8, 2017	86.94	86.94	86.53	86.59
2877	AMEX	KIE	Fri, May 5, 2017	87.05	87.05	86.72	86.94
2876	AMEX	KIE	Thu, May 4, 2017	86.60	87.34	86.46	86.85
2875	AMEX	KIE	Wed, May 3, 2017	86.15	86.62	85.90	86.33
2874	AMEX	KIE	Tue, May 2, 2017	86.42	86.59	85.95	86.12
2873	AMEX	KIE	Mon, May 1, 2017	86.58	86.68	86.08	86.43
2872	AMEX	KIE	Fri, Apr 28, 2017	87.35	87.35	86.42	86.42
2871	AMEX	KIE	Thu, Apr 27, 2017	86.98	87.52	86.61	87.33
2870	AMEX	KIE	Wed, Apr 26, 2017	86.64	87.50	86.62	86.86
2869	AMEX	KIE	Tue, Apr 25, 2017	86.35	86.81	86.35	86.62
2868	AMEX	KIE	Mon, Apr 24, 2017	85.92	86.17	85.61	85.90
2867	AMEX	KIE	Fri, Apr 21, 2017	85.20	85.34	84.86	84.86
2866	AMEX	KIE	Thu, Apr 20, 2017	84.91	85.43	84.53	85.28
2865	AMEX	KIE	Wed, Apr 19, 2017	85.05	85.27	84.43	84.60
2864	AMEX	KIE	Tue, Apr 18, 2017	84.73	84.90	84.33	84.73
2863	AMEX	KIE	Mon, Apr 17, 2017	84.12	85.10	84.12	85.01
2862	AMEX	KIE	Thu, Apr 13, 2017	84.67	84.85	83.94	83.94
2861	AMEX	KIE	Wed, Apr 12, 2017	85.62	85.62	84.58	84.77
2860	AMEX	KIE	Tue, Apr 11, 2017	85.38	85.68	84.74	85.49
2859	AMEX	KIE	Mon, Apr 10, 2017	85.40	85.86	85.20	85.65
2858	AMEX	KIE	Fri, Apr 7, 2017	85.32	85.65	84.98	85.32
2857	AMEX	KIE	Thu, Apr 6, 2017	85.25	85.72	84.86	85.48
2856	AMEX	KIE	Wed, Apr 5, 2017	86.43	86.50	85.15	85.23
2855	AMEX	KIE	Tue, Apr 4, 2017	85.48	86.15	85.47	86.09
2854	AMEX	KIE	Mon, Apr 3, 2017	86.01	86.12	84.97	85.49
2853	AMEX	KIE	Fri, Mar 31, 2017	85.89	86.29	85.79	85.94
2852	AMEX	KIE	Thu, Mar 30, 2017	85.33	86.16	85.33	86.06
2851	AMEX	KIE	Wed, Mar 29, 2017	85.64	85.64	85.28	85.31
2850	AMEX	KIE	Tue, Mar 28, 2017	84.90	85.96	84.88	85.79
2849	AMEX	KIE	Mon, Mar 27, 2017	84.41	85.11	83.86	84.99
2848	AMEX	KIE	Fri, Mar 24, 2017	85.48	85.80	84.76	85.07
2847	AMEX	KIE	Thu, Mar 23, 2017	85.07	85.89	84.90	85.30
2846	AMEX	KIE	Wed, Mar 22, 2017	85.03	85.32	84.48	85.17
2845	AMEX	KIE	Tue, Mar 21, 2017	86.75	86.80	85.09	85.15
2844	AMEX	KIE	Mon, Mar 20, 2017	86.97	86.97	86.45	86.48
2843	AMEX	KIE	Fri, Mar 17, 2017	87.32	87.39	86.52	86.99
2842	AMEX	KIE	Thu, Mar 16, 2017	87.87	88.01	87.49	87.30
2841	AMEX	KIE	Wed, Mar 15, 2017	87.35	87.73	87.31	87.64
2840	AMEX	KIE	Tue, Mar 14, 2017	87.07	87.37	86.90	87.28
2839	AMEX	KIE	Mon, Mar 13, 2017	87.18	87.44	87.01	87.31
2838	AMEX	KIE	Fri, Mar 10, 2017	87.18	87.38	86.79	87.26
2837	AMEX	KIE	Thu, Mar 9, 2017	86.93	87.21	86.67	86.86
2836	AMEX	KIE	Wed, Mar 8, 2017	87.36	87.59	86.83	86.83
2835	AMEX	KIE	Tue, Mar 7, 2017	87.16	87.23	86.91	86.99
2834	AMEX	KIE	Mon, Mar 6, 2017	87.43	87.53	87.21	87.22
2833	AMEX	KIE	Fri, Mar 3, 2017	87.66	87.95	87.45	87.83
2832	AMEX	KIE	Thu, Mar 2, 2017	88.69	89.51	87.67	87.70
2831	AMEX	KIE	Wed, Mar 1, 2017	88.30	88.88	88.15	88.69
2830	AMEX	KIE	Tue, Feb 28, 2017	87.12	87.38	86.96	87.34
2829	AMEX	KIE	Mon, Feb 27, 2017	87.49	87.49	87.14	87.24
2828	AMEX	KIE	Fri, Feb 24, 2017	87.36	87.72	87.26	87.63
2827	AMEX	KIE	Thu, Feb 23, 2017	87.66	87.84	87.30	87.82
2826	AMEX	KIE	Wed, Feb 22, 2017	87.14	87.55	87.08	87.46
2825	AMEX	KIE	Tue, Feb 21, 2017	87.33	87.59	87.13	87.33
2824	AMEX	KIE	Fri, Feb 17, 2017	87.09	87.35	86.71	87.17
2823	AMEX	KIE	Thu, Feb 16, 2017	86.84	87.35	86.73	87.31
2822	AMEX	KIE	Wed, Feb 15, 2017	86.36	86.89	86.12	86.89
2821	AMEX	KIE	Tue, Feb 14, 2017	86.06	86.60	85.98	86.50
2820	AMEX	KIE	Mon, Feb 13, 2017	85.73	86.37	85.72	86.13
2819	AMEX	KIE	Fri, Feb 10, 2017	85.13	85.70	85.13	85.53
2818	AMEX	KIE	Thu, Feb 9, 2017	84.48	85.20	84.48	85.01
2817	AMEX	KIE	Wed, Feb 8, 2017	84.36	84.40	83.96	84.37
2816	AMEX	KIE	Tue, Feb 7, 2017	84.70	84.86	84.32	84.45
2815	AMEX	KIE	Mon, Feb 6, 2017	84.37	84.85	84.26	84.50
2814	AMEX	KIE	Fri, Feb 3, 2017	84.60	84.81	84.39	84.64
2813	AMEX	KIE	Thu, Feb 2, 2017	83.37	84.34	83.37	83.92
2812	AMEX	KIE	Wed, Feb 1, 2017	83.62	84.05	83.20	83.43
2811	AMEX	KIE	Tue, Jan 31, 2017	83.30	83.72	82.87	83.34
2810	AMEX	KIE	Mon, Jan 30, 2017	83.71	83.71	82.93	83.42
2809	AMEX	KIE	Fri, Jan 27, 2017	84.27	84.27	83.88	84.06
2808	AMEX	KIE	Thu, Jan 26, 2017	84.05	84.43	84.03	84.39
2807	AMEX	KIE	Wed, Jan 25, 2017	83.63	84.19	83.52	84.09
2806	AMEX	KIE	Tue, Jan 24, 2017	82.91	83.50	82.91	83.23
2805	AMEX	KIE	Mon, Jan 23, 2017	82.99	83.26	82.68	82.88
2804	AMEX	KIE	Fri, Jan 20, 2017	83.25	83.57	82.92	83.09
2803	AMEX	KIE	Thu, Jan 19, 2017	83.53	83.64	82.58	83.05
2802	AMEX	KIE	Wed, Jan 18, 2017	82.89	83.47	82.63	83.43
2801	AMEX	KIE	Tue, Jan 17, 2017	82.88	83.03	82.44	82.62
2800	AMEX	KIE	Fri, Jan 13, 2017	83.05	83.72	83.04	83.16
2799	AMEX	KIE	Thu, Jan 12, 2017	83.17	83.17	82.22	82.82
2798	AMEX	KIE	Wed, Jan 11, 2017	83.12	83.51	82.93	83.42
2797	AMEX	KIE	Tue, Jan 10, 2017	82.76	83.53	82.67	83.20
2796	AMEX	KIE	Mon, Jan 9, 2017	83.49	83.49	82.70	82.78
2795	AMEX	KIE	Fri, Jan 6, 2017	83.53	83.97	83.41	83.71
2794	AMEX	KIE	Thu, Jan 5, 2017	83.75	83.83	83.03	83.43
2793	AMEX	KIE	Wed, Jan 4, 2017	83.24	84.10	83.24	83.89
2792	AMEX	KIE	Tue, Jan 3, 2017	83.52	83.60	82.69	83.18
2791	AMEX	KIE	Fri, Dec 30, 2016	83.02	83.12	82.72	82.95
2790	AMEX	KIE	Thu, Dec 29, 2016	82.97	83.23	82.78	82.94
2789	AMEX	KIE	Wed, Dec 28, 2016	83.68	83.73	82.89	82.96
2788	AMEX	KIE	Tue, Dec 27, 2016	83.79	83.85	83.60	83.62
2787	AMEX	KIE	Fri, Dec 23, 2016	83.60	83.73	83.47	83.71
2786	AMEX	KIE	Thu, Dec 22, 2016	83.74	83.79	83.23	83.68
2785	AMEX	KIE	Wed, Dec 21, 2016	83.69	83.91	83.51	83.79
2784	AMEX	KIE	Tue, Dec 20, 2016	83.40	83.70	83.32	83.68
2783	AMEX	KIE	Mon, Dec 19, 2016	82.63	83.19	82.57	83.16
2782	AMEX	KIE	Fri, Dec 16, 2016	82.96	83.09	82.21	82.36
2781	AMEX	KIE	Thu, Dec 15, 2016	83.07	83.74	82.96	82.70
2780	AMEX	KIE	Wed, Dec 14, 2016	83.18	83.73	82.69	82.87
2779	AMEX	KIE	Tue, Dec 13, 2016	83.59	83.91	83.07	83.47
2778	AMEX	KIE	Mon, Dec 12, 2016	83.32	83.44	83.01	83.35
2777	AMEX	KIE	Fri, Dec 9, 2016	83.29	83.37	82.92	83.35
2776	AMEX	KIE	Thu, Dec 8, 2016	82.77	83.50	82.62	83.19
2775	AMEX	KIE	Wed, Dec 7, 2016	81.93	82.67	81.92	82.56
2774	AMEX	KIE	Tue, Dec 6, 2016	81.32	81.92	81.13	81.89
2773	AMEX	KIE	Mon, Dec 5, 2016	81.16	81.25	80.84	81.13
2772	AMEX	KIE	Fri, Dec 2, 2016	81.04	81.27	80.54	80.69
2771	AMEX	KIE	Thu, Dec 1, 2016	81.02	81.49	80.99	81.07
2770	AMEX	KIE	Wed, Nov 30, 2016	81.37	81.49	80.67	80.71
2769	AMEX	KIE	Tue, Nov 29, 2016	80.75	81.03	80.75	80.78
2768	AMEX	KIE	Mon, Nov 28, 2016	81.02	81.19	80.65	80.72
2767	AMEX	KIE	Fri, Nov 25, 2016	81.33	81.37	81.14	81.37
2766	AMEX	KIE	Wed, Nov 23, 2016	80.76	81.21	80.65	81.16
2765	AMEX	KIE	Tue, Nov 22, 2016	80.77	80.88	80.41	80.67
2764	AMEX	KIE	Mon, Nov 21, 2016	80.65	80.82	80.19	80.63
2763	AMEX	KIE	Fri, Nov 18, 2016	80.36	80.52	80.15	80.37
2762	AMEX	KIE	Thu, Nov 17, 2016	79.63	80.26	79.44	80.24
2761	AMEX	KIE	Wed, Nov 16, 2016	79.57	80.29	79.22	79.49
2760	AMEX	KIE	Tue, Nov 15, 2016	79.70	79.99	79.18	79.99
2759	AMEX	KIE	Mon, Nov 14, 2016	79.33	80.34	79.33	80.00
2758	AMEX	KIE	Fri, Nov 11, 2016	78.15	79.00	78.15	78.96
2757	AMEX	KIE	Thu, Nov 10, 2016	77.30	78.64	77.30	78.43
2756	AMEX	KIE	Wed, Nov 9, 2016	75.20	77.02	75.20	76.65
2755	AMEX	KIE	Tue, Nov 8, 2016	74.48	75.33	74.37	75.13
2754	AMEX	KIE	Mon, Nov 7, 2016	74.39	74.61	74.36	74.61
2753	AMEX	KIE	Fri, Nov 4, 2016	73.91	74.00	73.41	73.46
2752	AMEX	KIE	Thu, Nov 3, 2016	73.72	74.32	73.69	73.78
2751	AMEX	KIE	Wed, Nov 2, 2016	73.67	73.86	73.45	73.61
2750	AMEX	KIE	Tue, Nov 1, 2016	74.48	74.48	73.28	73.72
2749	AMEX	KIE	Mon, Oct 31, 2016	74.27	74.56	74.20	74.30
2748	AMEX	KIE	Fri, Oct 28, 2016	74.09	74.71	73.58	73.90
2747	AMEX	KIE	Thu, Oct 27, 2016	74.61	74.82	73.93	73.98
2746	AMEX	KIE	Wed, Oct 26, 2016	73.90	74.51	73.90	74.30
2745	AMEX	KIE	Tue, Oct 25, 2016	74.22	74.40	73.93	74.05
2744	AMEX	KIE	Mon, Oct 24, 2016	74.48	74.72	74.24	74.31
2743	AMEX	KIE	Fri, Oct 21, 2016	74.29	74.37	74.01	74.32
2742	AMEX	KIE	Thu, Oct 20, 2016	75.49	75.49	74.69	74.71
2741	AMEX	KIE	Wed, Oct 19, 2016	75.81	75.86	75.51	75.74
2740	AMEX	KIE	Tue, Oct 18, 2016	76.27	76.29	75.63	75.75
2739	AMEX	KIE	Mon, Oct 17, 2016	75.89	76.00	75.63	75.72
2738	AMEX	KIE	Fri, Oct 14, 2016	76.01	76.37	75.78	75.82
2737	AMEX	KIE	Thu, Oct 13, 2016	75.42	75.59	74.93	75.45
2736	AMEX	KIE	Wed, Oct 12, 2016	75.25	75.99	75.25	75.86
2735	AMEX	KIE	Tue, Oct 11, 2016	75.63	75.78	74.98	75.20
2734	AMEX	KIE	Mon, Oct 10, 2016	75.68	76.04	75.68	75.79
2733	AMEX	KIE	Fri, Oct 7, 2016	74.94	75.53	74.94	75.34
2732	AMEX	KIE	Thu, Oct 6, 2016	75.23	75.31	74.68	74.99
2731	AMEX	KIE	Wed, Oct 5, 2016	74.76	75.36	74.76	75.17
2730	AMEX	KIE	Tue, Oct 4, 2016	73.75	74.61	73.34	74.57
2729	AMEX	KIE	Mon, Oct 3, 2016	73.95	73.95	73.43	73.71
2728	AMEX	KIE	Fri, Sep 30, 2016	73.84	74.36	73.68	74.10
2727	AMEX	KIE	Thu, Sep 29, 2016	74.37	74.56	73.33	73.58
2726	AMEX	KIE	Wed, Sep 28, 2016	73.96	74.45	73.64	74.43
2725	AMEX	KIE	Tue, Sep 27, 2016	73.09	73.84	73.09	73.78
2724	AMEX	KIE	Mon, Sep 26, 2016	73.62	73.62	73.19	73.24
2723	AMEX	KIE	Fri, Sep 23, 2016	74.69	74.73	73.94	73.94
2722	AMEX	KIE	Thu, Sep 22, 2016	74.70	74.95	74.65	74.87
2721	AMEX	KIE	Wed, Sep 21, 2016	73.71	74.47	73.71	74.46
2720	AMEX	KIE	Tue, Sep 20, 2016	73.81	73.81	73.41	73.48
2719	AMEX	KIE	Mon, Sep 19, 2016	73.30	73.74	73.09	73.43
2718	AMEX	KIE	Fri, Sep 16, 2016	73.56	73.58	72.91	73.02
2717	AMEX	KIE	Thu, Sep 15, 2016	73.30	74.23	73.30	73.79
2716	AMEX	KIE	Wed, Sep 14, 2016	73.80	73.91	73.26	73.32
2715	AMEX	KIE	Tue, Sep 13, 2016	73.94	73.99	73.45	73.73
2714	AMEX	KIE	Mon, Sep 12, 2016	73.52	74.76	73.09	74.58
2713	AMEX	KIE	Fri, Sep 9, 2016	74.61	75.13	73.84	73.85
2712	AMEX	KIE	Thu, Sep 8, 2016	75.23	75.28	74.96	74.96
2711	AMEX	KIE	Wed, Sep 7, 2016	74.95	75.30	74.84	75.29
2710	AMEX	KIE	Tue, Sep 6, 2016	75.22	75.32	74.56	75.03
2709	AMEX	KIE	Fri, Sep 2, 2016	74.75	75.18	74.72	75.14
2708	AMEX	KIE	Thu, Sep 1, 2016	74.88	75.11	74.06	74.58
2707	AMEX	KIE	Wed, Aug 31, 2016	75.01	75.11	74.37	74.88
2706	AMEX	KIE	Tue, Aug 30, 2016	74.56	75.02	74.56	74.95
2705	AMEX	KIE	Mon, Aug 29, 2016	73.92	74.57	73.90	74.45
2704	AMEX	KIE	Fri, Aug 26, 2016	73.98	74.14	73.29	73.63
2703	AMEX	KIE	Thu, Aug 25, 2016	73.11	73.68	73.02	73.63
2702	AMEX	KIE	Wed, Aug 24, 2016	72.95	73.18	72.95	73.09
2701	AMEX	KIE	Tue, Aug 23, 2016	73.11	73.32	72.95	72.97
2700	AMEX	KIE	Mon, Aug 22, 2016	72.79	72.96	72.56	72.96
2699	AMEX	KIE	Fri, Aug 19, 2016	72.69	72.92	72.38	72.86
2698	AMEX	KIE	Thu, Aug 18, 2016	72.66	72.89	72.57	72.89
2697	AMEX	KIE	Wed, Aug 17, 2016	72.65	72.71	72.33	72.64
2696	AMEX	KIE	Tue, Aug 16, 2016	72.69	72.92	72.65	72.66
2695	AMEX	KIE	Mon, Aug 15, 2016	72.60	72.92	72.60	72.85
2694	AMEX	KIE	Fri, Aug 12, 2016	72.47	72.53	72.25	72.37
2693	AMEX	KIE	Thu, Aug 11, 2016	72.93	72.93	72.69	72.73
2692	AMEX	KIE	Wed, Aug 10, 2016	72.99	73.08	72.64	72.73
2691	AMEX	KIE	Tue, Aug 9, 2016	72.83	73.05	72.83	72.98
2690	AMEX	KIE	Mon, Aug 8, 2016	72.76	72.95	72.69	72.85
2689	AMEX	KIE	Fri, Aug 5, 2016	72.22	72.69	71.89	72.69
2688	AMEX	KIE	Thu, Aug 4, 2016	72.08	72.17	71.69	71.74
2687	AMEX	KIE	Wed, Aug 3, 2016	71.60	72.31	71.60	72.17
2686	AMEX	KIE	Tue, Aug 2, 2016	71.42	71.59	71.00	71.25
2685	AMEX	KIE	Mon, Aug 1, 2016	71.87	72.06	71.40	71.53
2684	AMEX	KIE	Fri, Jul 29, 2016	72.03	72.08	71.65	71.89
2683	AMEX	KIE	Thu, Jul 28, 2016	71.91	72.40	71.91	72.29
2682	AMEX	KIE	Wed, Jul 27, 2016	72.16	72.30	71.81	71.94
2681	AMEX	KIE	Tue, Jul 26, 2016	72.08	72.50	71.96	72.14
2680	AMEX	KIE	Mon, Jul 25, 2016	72.27	72.40	72.03	72.10
2679	AMEX	KIE	Fri, Jul 22, 2016	71.78	72.33	71.78	72.30
2678	AMEX	KIE	Thu, Jul 21, 2016	71.80	71.91	71.55	71.70
2677	AMEX	KIE	Wed, Jul 20, 2016	71.73	72.03	71.61	71.86
2676	AMEX	KIE	Tue, Jul 19, 2016	71.47	71.57	71.32	71.57
2675	AMEX	KIE	Mon, Jul 18, 2016	71.85	71.93	71.51	71.62
2674	AMEX	KIE	Fri, Jul 15, 2016	72.20	72.25	71.69	71.82
2673	AMEX	KIE	Thu, Jul 14, 2016	72.44	72.44	72.00	72.00
2672	AMEX	KIE	Wed, Jul 13, 2016	71.71	71.75	71.37	71.56
2671	AMEX	KIE	Tue, Jul 12, 2016	71.62	72.00	71.58	71.67
2670	AMEX	KIE	Mon, Jul 11, 2016	70.96	71.41	70.96	71.20
2669	AMEX	KIE	Fri, Jul 8, 2016	70.46	70.97	70.46	70.90
2668	AMEX	KIE	Thu, Jul 7, 2016	69.93	70.47	69.48	69.80
2667	AMEX	KIE	Wed, Jul 6, 2016	69.28	69.88	69.07	69.88
2666	AMEX	KIE	Tue, Jul 5, 2016	70.37	70.37	69.36	69.69
2665	AMEX	KIE	Fri, Jul 1, 2016	71.09	71.30	70.72	70.92
2664	AMEX	KIE	Thu, Jun 30, 2016	69.57	71.14	69.52	71.11
2663	AMEX	KIE	Wed, Jun 29, 2016	68.33	69.42	68.33	69.40
2662	AMEX	KIE	Tue, Jun 28, 2016	67.29	68.00	67.06	67.99
2661	AMEX	KIE	Mon, Jun 27, 2016	67.85	67.86	66.23	66.43
2660	AMEX	KIE	Fri, Jun 24, 2016	69.30	69.96	68.51	68.58
2659	AMEX	KIE	Thu, Jun 23, 2016	71.39	72.15	71.39	72.12
2658	AMEX	KIE	Wed, Jun 22, 2016	70.79	71.28	70.75	70.77
2657	AMEX	KIE	Tue, Jun 21, 2016	70.64	70.86	70.37	70.71
2656	AMEX	KIE	Mon, Jun 20, 2016	70.81	71.16	70.33	70.37
2655	AMEX	KIE	Fri, Jun 17, 2016	69.90	70.08	69.55	69.90
2654	AMEX	KIE	Thu, Jun 16, 2016	69.43	70.19	69.11	69.90
2653	AMEX	KIE	Wed, Jun 15, 2016	70.38	70.54	69.81	69.89
2652	AMEX	KIE	Tue, Jun 14, 2016	70.61	70.86	69.96	70.23
2651	AMEX	KIE	Mon, Jun 13, 2016	71.45	71.79	70.76	70.76
2650	AMEX	KIE	Fri, Jun 10, 2016	71.96	72.01	71.41	71.68
2649	AMEX	KIE	Thu, Jun 9, 2016	72.50	72.55	72.26	72.49
2648	AMEX	KIE	Wed, Jun 8, 2016	72.53	72.88	72.53	72.83
2647	AMEX	KIE	Tue, Jun 7, 2016	72.70	72.83	72.54	72.57
2646	AMEX	KIE	Mon, Jun 6, 2016	72.34	72.86	72.34	72.63
2645	AMEX	KIE	Fri, Jun 3, 2016	72.65	72.65	71.82	72.35
2644	AMEX	KIE	Thu, Jun 2, 2016	72.94	73.11	72.73	73.11
2643	AMEX	KIE	Wed, Jun 1, 2016	72.63	73.11	72.28	73.09
2642	AMEX	KIE	Tue, May 31, 2016	73.20	73.36	72.72	73.06
2641	AMEX	KIE	Fri, May 27, 2016	72.39	72.95	72.39	72.95
2640	AMEX	KIE	Thu, May 26, 2016	72.60	72.60	72.26	72.35
2639	AMEX	KIE	Wed, May 25, 2016	72.72	73.13	72.56	72.67
2638	AMEX	KIE	Tue, May 24, 2016	71.86	72.58	71.74	72.51
2637	AMEX	KIE	Mon, May 23, 2016	71.66	71.71	71.26	71.44
2636	AMEX	KIE	Fri, May 20, 2016	71.31	72.09	71.28	71.77
2635	AMEX	KIE	Thu, May 19, 2016	71.38	71.61	70.58	71.08
2634	AMEX	KIE	Wed, May 18, 2016	70.48	71.85	70.29	71.66
2633	AMEX	KIE	Tue, May 17, 2016	70.92	71.15	70.25	70.44
2632	AMEX	KIE	Mon, May 16, 2016	70.79	71.25	70.79	70.95
2631	AMEX	KIE	Fri, May 13, 2016	71.14	71.33	70.62	70.79
2630	AMEX	KIE	Thu, May 12, 2016	71.09	71.32	70.60	71.13
2629	AMEX	KIE	Wed, May 11, 2016	71.10	71.67	70.86	70.86
2628	AMEX	KIE	Tue, May 10, 2016	70.60	71.35	70.60	71.35
2627	AMEX	KIE	Mon, May 9, 2016	70.11	70.53	70.00	70.35
2626	AMEX	KIE	Fri, May 6, 2016	69.91	70.31	69.84	70.25
2625	AMEX	KIE	Thu, May 5, 2016	70.25	70.67	70.19	70.34
2624	AMEX	KIE	Wed, May 4, 2016	69.71	70.44	69.65	70.09
2623	AMEX	KIE	Tue, May 3, 2016	70.28	70.52	69.69	70.50
2622	AMEX	KIE	Mon, May 2, 2016	70.08	70.88	70.01	70.84
2621	AMEX	KIE	Fri, Apr 29, 2016	69.47	69.97	69.31	69.82
2620	AMEX	KIE	Thu, Apr 28, 2016	69.89	70.05	69.31	69.38
2619	AMEX	KIE	Wed, Apr 27, 2016	70.22	70.53	70.22	70.34
2618	AMEX	KIE	Tue, Apr 26, 2016	70.01	70.30	69.86	70.23
2617	AMEX	KIE	Mon, Apr 25, 2016	70.02	70.02	69.35	69.93
2616	AMEX	KIE	Fri, Apr 22, 2016	69.66	70.32	69.59	70.26
2615	AMEX	KIE	Thu, Apr 21, 2016	70.41	70.56	69.51	69.54
2614	AMEX	KIE	Wed, Apr 20, 2016	70.19	70.79	70.10	70.62
2613	AMEX	KIE	Tue, Apr 19, 2016	70.09	70.49	69.98	70.13
2612	AMEX	KIE	Mon, Apr 18, 2016	69.34	69.92	69.23	69.92
2611	AMEX	KIE	Fri, Apr 15, 2016	69.53	69.72	69.45	69.55
2610	AMEX	KIE	Thu, Apr 14, 2016	69.54	69.87	69.29	69.51
2609	AMEX	KIE	Wed, Apr 13, 2016	68.89	69.60	68.87	69.59
2608	AMEX	KIE	Tue, Apr 12, 2016	67.61	68.55	67.54	68.49
2607	AMEX	KIE	Mon, Apr 11, 2016	67.68	68.09	67.46	67.52
2606	AMEX	KIE	Fri, Apr 8, 2016	67.63	67.90	67.21	67.37
2605	AMEX	KIE	Thu, Apr 7, 2016	67.75	67.79	66.83	67.12
2604	AMEX	KIE	Wed, Apr 6, 2016	68.09	68.31	67.71	68.11
2603	AMEX	KIE	Tue, Apr 5, 2016	69.09	69.09	69.09	68.16
2602	AMEX	KIE	Mon, Apr 4, 2016	69.83	69.85	69.04	69.09
2601	AMEX	KIE	Fri, Apr 1, 2016	68.94	69.94	68.72	69.92
2600	AMEX	KIE	Thu, Mar 31, 2016	69.46	69.64	69.42	69.24
2599	AMEX	KIE	Wed, Mar 30, 2016	69.58	69.99	69.39	69.57
2598	AMEX	KIE	Tue, Mar 29, 2016	68.58	68.87	68.45	69.08
2597	AMEX	KIE	Mon, Mar 28, 2016	68.46	68.89	68.31	68.79
2596	AMEX	KIE	Thu, Mar 24, 2016	68.91	68.91	68.91	68.13
2595	AMEX	KIE	Wed, Mar 23, 2016	69.40	69.40	68.89	68.91
2594	AMEX	KIE	Tue, Mar 22, 2016	69.32	69.84	69.09	69.43
2593	AMEX	KIE	Mon, Mar 21, 2016	69.37	69.83	69.35	69.65
2592	AMEX	KIE	Fri, Mar 18, 2016	69.35	69.69	69.10	69.48
2591	AMEX	KIE	Thu, Mar 17, 2016	68.62	69.64	68.44	69.20
2590	AMEX	KIE	Wed, Mar 16, 2016	68.13	68.76	68.13	68.56
2589	AMEX	KIE	Tue, Mar 15, 2016	68.33	68.33	68.33	68.24
2588	AMEX	KIE	Mon, Mar 14, 2016	68.43	68.49	68.09	68.46
2587	AMEX	KIE	Fri, Mar 11, 2016	67.03	67.03	67.03	68.63
2586	AMEX	KIE	Thu, Mar 10, 2016	67.01	67.01	67.01	67.03
2585	AMEX	KIE	Wed, Mar 9, 2016	67.15	67.15	66.70	67.01
2584	AMEX	KIE	Tue, Mar 8, 2016	67.25	67.25	66.47	66.79
2583	AMEX	KIE	Mon, Mar 7, 2016	67.29	67.67	67.23	67.58
2582	AMEX	KIE	Fri, Mar 4, 2016	67.61	67.73	67.10	67.56
2581	AMEX	KIE	Thu, Mar 3, 2016	67.08	67.08	67.08	67.44
2580	AMEX	KIE	Wed, Mar 2, 2016	66.68	67.08	66.53	67.08
2579	AMEX	KIE	Tue, Mar 1, 2016	65.44	66.74	65.44	66.73
2578	AMEX	KIE	Mon, Feb 29, 2016	65.54	65.69	65.04	65.06
2577	AMEX	KIE	Fri, Feb 26, 2016	65.84	66.09	65.60	65.69
2576	AMEX	KIE	Thu, Feb 25, 2016	64.94	65.58	64.87	65.57
2575	AMEX	KIE	Wed, Feb 24, 2016	64.11	64.93	63.84	64.82
2574	AMEX	KIE	Tue, Feb 23, 2016	65.19	65.19	64.62	64.65
2573	AMEX	KIE	Mon, Feb 22, 2016	65.36	65.61	65.25	65.37
2572	AMEX	KIE	Fri, Feb 19, 2016	64.63	64.96	64.54	64.92
2571	AMEX	KIE	Thu, Feb 18, 2016	64.82	65.01	64.60	64.88
2570	AMEX	KIE	Wed, Feb 17, 2016	64.28	64.93	64.28	64.78
2569	AMEX	KIE	Tue, Feb 16, 2016	63.90	64.05	63.39	63.93
2568	AMEX	KIE	Fri, Feb 12, 2016	62.23	63.37	62.23	63.25
2567	AMEX	KIE	Thu, Feb 11, 2016	61.76	62.00	61.34	61.59
2566	AMEX	KIE	Wed, Feb 10, 2016	63.36	64.00	62.89	62.89
2565	AMEX	KIE	Tue, Feb 9, 2016	62.64	63.49	62.64	63.20
2564	AMEX	KIE	Mon, Feb 8, 2016	63.26	63.48	62.53	63.31
2563	AMEX	KIE	Fri, Feb 5, 2016	64.07	64.46	63.75	63.93
2562	AMEX	KIE	Thu, Feb 4, 2016	64.17	64.66	63.86	64.37
2561	AMEX	KIE	Wed, Feb 3, 2016	64.53	64.63	63.31	64.36
2560	AMEX	KIE	Tue, Feb 2, 2016	64.92	65.09	64.21	64.33
2559	AMEX	KIE	Mon, Feb 1, 2016	65.31	65.73	64.87	65.47
2558	AMEX	KIE	Fri, Jan 29, 2016	64.33	65.62	64.33	65.62
2557	AMEX	KIE	Thu, Jan 28, 2016	63.96	64.29	63.49	64.20
2556	AMEX	KIE	Wed, Jan 27, 2016	63.52	64.30	63.20	63.49
2555	AMEX	KIE	Tue, Jan 26, 2016	63.08	64.00	63.08	63.65
2554	AMEX	KIE	Mon, Jan 25, 2016	63.78	63.83	62.78	62.82
2553	AMEX	KIE	Fri, Jan 22, 2016	63.62	64.07	63.52	63.95
2552	AMEX	KIE	Thu, Jan 21, 2016	62.92	63.54	62.65	62.86
2551	AMEX	KIE	Wed, Jan 20, 2016	62.81	63.34	61.60	62.80
2550	AMEX	KIE	Tue, Jan 19, 2016	64.47	64.55	63.38	63.68
2549	AMEX	KIE	Fri, Jan 15, 2016	63.75	64.19	63.27	63.98
2548	AMEX	KIE	Thu, Jan 14, 2016	64.35	65.37	64.03	64.90
2547	AMEX	KIE	Wed, Jan 13, 2016	65.88	66.10	64.05	64.27
2546	AMEX	KIE	Tue, Jan 12, 2016	65.76	65.84	64.69	65.47
2545	AMEX	KIE	Mon, Jan 11, 2016	65.62	65.85	64.69	65.27
2544	AMEX	KIE	Fri, Jan 8, 2016	66.51	66.51	65.29	65.38
2543	AMEX	KIE	Thu, Jan 7, 2016	66.54	66.95	66.01	66.03
2542	AMEX	KIE	Wed, Jan 6, 2016	67.89	67.93	67.21	67.56
2541	AMEX	KIE	Tue, Jan 5, 2016	68.43	68.73	68.19	68.64
2540	AMEX	KIE	Mon, Jan 4, 2016	68.52	68.52	67.67	68.34
2539	AMEX	KIE	Thu, Dec 31, 2015	70.05	70.32	69.49	69.50
2538	AMEX	KIE	Wed, Dec 30, 2015	70.69	70.76	70.24	70.29
2537	AMEX	KIE	Tue, Dec 29, 2015	70.43	70.81	70.25	70.72
2536	AMEX	KIE	Mon, Dec 28, 2015	69.86	70.10	69.54	70.06
2535	AMEX	KIE	Thu, Dec 24, 2015	69.78	70.40	69.76	70.14
2534	AMEX	KIE	Wed, Dec 23, 2015	69.34	69.80	69.20	69.80
2533	AMEX	KIE	Tue, Dec 22, 2015	68.50	69.19	68.13	69.03
2532	AMEX	KIE	Mon, Dec 21, 2015	68.06	68.37	67.62	68.30
2531	AMEX	KIE	Fri, Dec 18, 2015	68.64	68.64	67.63	67.63
2530	AMEX	KIE	Thu, Dec 17, 2015	70.33	70.33	69.12	69.13
2529	AMEX	KIE	Wed, Dec 16, 2015	70.20	70.37	69.42	70.17
2528	AMEX	KIE	Tue, Dec 15, 2015	69.41	69.95	69.38	69.82
2527	AMEX	KIE	Mon, Dec 14, 2015	69.27	69.63	68.53	68.90
2526	AMEX	KIE	Fri, Dec 11, 2015	69.71	70.03	69.03	69.27
2525	AMEX	KIE	Thu, Dec 10, 2015	70.48	70.83	70.30	70.39
2524	AMEX	KIE	Wed, Dec 9, 2015	71.30	71.86	70.40	70.51
2523	AMEX	KIE	Tue, Dec 8, 2015	71.84	71.95	71.45	71.60
2522	AMEX	KIE	Mon, Dec 7, 2015	72.61	72.75	72.03	72.32
2521	AMEX	KIE	Fri, Dec 4, 2015	71.58	72.79	71.58	72.79
2520	AMEX	KIE	Thu, Dec 3, 2015	72.66	72.66	71.25	71.42
2519	AMEX	KIE	Wed, Dec 2, 2015	73.08	73.16	72.39	72.43
2518	AMEX	KIE	Tue, Dec 1, 2015	72.61	73.10	72.60	73.07
2517	AMEX	KIE	Mon, Nov 30, 2015	72.50	72.65	72.17	72.37
2516	AMEX	KIE	Fri, Nov 27, 2015	72.27	72.41	72.10	72.40
2515	AMEX	KIE	Wed, Nov 25, 2015	72.47	72.47	72.12	72.23
2514	AMEX	KIE	Tue, Nov 24, 2015	72.06	72.55	71.76	72.42
2513	AMEX	KIE	Mon, Nov 23, 2015	72.35	72.72	72.27	72.38
2512	AMEX	KIE	Fri, Nov 20, 2015	72.28	72.61	72.27	72.36
2511	AMEX	KIE	Thu, Nov 19, 2015	72.01	72.15	71.87	72.11
2510	AMEX	KIE	Wed, Nov 18, 2015	71.16	72.07	71.16	72.05
2509	AMEX	KIE	Tue, Nov 17, 2015	71.38	71.75	70.94	70.99
2508	AMEX	KIE	Mon, Nov 16, 2015	70.45	71.27	70.32	71.27
2507	AMEX	KIE	Fri, Nov 13, 2015	70.51	71.00	70.42	70.53
2506	AMEX	KIE	Thu, Nov 12, 2015	71.77	71.77	70.68	70.70
2505	AMEX	KIE	Wed, Nov 11, 2015	72.38	72.48	72.01	72.11
2504	AMEX	KIE	Tue, Nov 10, 2015	71.79	72.25	71.79	72.20
2503	AMEX	KIE	Mon, Nov 9, 2015	72.61	72.64	71.69	71.93
2502	AMEX	KIE	Fri, Nov 6, 2015	72.40	72.58	72.03	72.58
2501	AMEX	KIE	Thu, Nov 5, 2015	71.57	71.92	71.56	71.88
2500	AMEX	KIE	Wed, Nov 4, 2015	72.06	72.06	71.45	71.56
2499	AMEX	KIE	Tue, Nov 3, 2015	71.86	72.16	71.69	71.95
2498	AMEX	KIE	Mon, Nov 2, 2015	71.28	72.11	71.28	71.98
2497	AMEX	KIE	Fri, Oct 30, 2015	72.19	72.19	71.13	71.15
2496	AMEX	KIE	Thu, Oct 29, 2015	71.88	72.37	71.88	72.19
2495	AMEX	KIE	Wed, Oct 28, 2015	70.77	72.03	70.77	72.03
2494	AMEX	KIE	Tue, Oct 27, 2015	70.90	70.91	70.38	70.63
2493	AMEX	KIE	Mon, Oct 26, 2015	71.42	71.49	71.06	71.31
2492	AMEX	KIE	Fri, Oct 23, 2015	71.26	71.45	70.97	71.45
2491	AMEX	KIE	Thu, Oct 22, 2015	70.65	71.25	70.65	70.86
2490	AMEX	KIE	Wed, Oct 21, 2015	70.92	71.08	70.31	70.35
2489	AMEX	KIE	Tue, Oct 20, 2015	70.34	70.89	70.28	70.78
2488	AMEX	KIE	Mon, Oct 19, 2015	69.96	70.34	69.96	70.29
2487	AMEX	KIE	Fri, Oct 16, 2015	70.04	70.28	69.83	70.23
2486	AMEX	KIE	Thu, Oct 15, 2015	69.16	69.97	69.06	69.96
2485	AMEX	KIE	Wed, Oct 14, 2015	69.44	69.56	68.84	68.89
2484	AMEX	KIE	Tue, Oct 13, 2015	69.67	70.06	69.45	69.47
2483	AMEX	KIE	Mon, Oct 12, 2015	69.75	70.04	69.70	69.91
2482	AMEX	KIE	Fri, Oct 9, 2015	70.06	70.30	69.62	69.75
2481	AMEX	KIE	Thu, Oct 8, 2015	69.21	70.09	69.21	70.03
2480	AMEX	KIE	Wed, Oct 7, 2015	68.93	69.47	68.86	69.38
2479	AMEX	KIE	Tue, Oct 6, 2015	68.56	68.78	68.43	68.65
2478	AMEX	KIE	Mon, Oct 5, 2015	68.02	68.69	68.02	68.65
2477	AMEX	KIE	Fri, Oct 2, 2015	66.41	67.54	66.14	67.54
2476	AMEX	KIE	Thu, Oct 1, 2015	67.53	67.73	66.74	67.27
2475	AMEX	KIE	Wed, Sep 30, 2015	67.54	67.84	67.03	67.52
2474	AMEX	KIE	Tue, Sep 29, 2015	66.74	67.03	66.51	66.99
2473	AMEX	KIE	Mon, Sep 28, 2015	67.56	67.59	66.57	66.67
2472	AMEX	KIE	Fri, Sep 25, 2015	67.93	68.34	67.59	67.93
2471	AMEX	KIE	Thu, Sep 24, 2015	66.95	67.53	66.73	67.49
2470	AMEX	KIE	Wed, Sep 23, 2015	67.37	67.68	67.19	67.39
2469	AMEX	KIE	Tue, Sep 22, 2015	67.39	67.56	67.14	67.41
2468	AMEX	KIE	Mon, Sep 21, 2015	67.72	68.35	67.72	68.06
2467	AMEX	KIE	Fri, Sep 18, 2015	67.66	67.94	67.26	67.40
2466	AMEX	KIE	Thu, Sep 17, 2015	69.22	69.63	68.69	68.72
2465	AMEX	KIE	Wed, Sep 16, 2015	68.92	69.25	68.82	69.23
2464	AMEX	KIE	Tue, Sep 15, 2015	68.38	69.02	68.35	68.94
2463	AMEX	KIE	Mon, Sep 14, 2015	68.36	68.39	68.13	68.21
2462	AMEX	KIE	Fri, Sep 11, 2015	67.80	68.45	67.79	68.45
2461	AMEX	KIE	Thu, Sep 10, 2015	67.75	68.52	67.74	68.11
2460	AMEX	KIE	Wed, Sep 9, 2015	68.86	69.36	67.76	67.85
2459	AMEX	KIE	Tue, Sep 8, 2015	67.92	68.36	67.70	68.35
2458	AMEX	KIE	Fri, Sep 4, 2015	67.39	67.56	66.82	67.04
2457	AMEX	KIE	Thu, Sep 3, 2015	67.92	68.51	67.87	68.07
2456	AMEX	KIE	Wed, Sep 2, 2015	67.53	67.84	67.07	67.84
2455	AMEX	KIE	Tue, Sep 1, 2015	67.12	67.65	66.75	66.87
2454	AMEX	KIE	Mon, Aug 31, 2015	68.20	68.60	68.10	68.45
2453	AMEX	KIE	Fri, Aug 28, 2015	68.59	68.71	68.21	68.45
2452	AMEX	KIE	Thu, Aug 27, 2015	68.09	68.99	67.82	68.79
2451	AMEX	KIE	Wed, Aug 26, 2015	66.76	67.57	66.21	67.42
2450	AMEX	KIE	Tue, Aug 25, 2015	68.51	68.56	66.06	66.06
2449	AMEX	KIE	Mon, Aug 24, 2015	66.69	68.26	63.46	66.87
2448	AMEX	KIE	Fri, Aug 21, 2015	70.55	70.55	69.36	69.36
2447	AMEX	KIE	Thu, Aug 20, 2015	71.79	71.79	70.96	71.01
2446	AMEX	KIE	Wed, Aug 19, 2015	72.63	72.70	71.99	72.36
2445	AMEX	KIE	Tue, Aug 18, 2015	72.91	72.92	72.72	72.91
2444	AMEX	KIE	Mon, Aug 17, 2015	72.50	72.92	72.19	72.88
2443	AMEX	KIE	Fri, Aug 14, 2015	72.01	72.68	72.01	72.64
2442	AMEX	KIE	Thu, Aug 13, 2015	71.73	72.28	71.73	72.08
2441	AMEX	KIE	Wed, Aug 12, 2015	71.77	71.89	70.93	71.79
2440	AMEX	KIE	Tue, Aug 11, 2015	71.88	72.33	71.88	72.22
2439	AMEX	KIE	Mon, Aug 10, 2015	71.58	72.36	71.58	72.22
2438	AMEX	KIE	Fri, Aug 7, 2015	71.01	71.14	70.76	71.14
2437	AMEX	KIE	Thu, Aug 6, 2015	71.68	71.71	70.91	71.08
2436	AMEX	KIE	Wed, Aug 5, 2015	71.78	72.06	71.51	71.61
2435	AMEX	KIE	Tue, Aug 4, 2015	71.85	71.97	71.65	71.78
2434	AMEX	KIE	Mon, Aug 3, 2015	71.72	71.97	71.49	71.94
2433	AMEX	KIE	Fri, Jul 31, 2015	72.00	72.08	71.63	71.70
2432	AMEX	KIE	Thu, Jul 30, 2015	71.54	71.99	71.40	71.90
2431	AMEX	KIE	Wed, Jul 29, 2015	70.85	71.70	70.85	71.65
2430	AMEX	KIE	Tue, Jul 28, 2015	71.23	71.23	70.50	70.78
2429	AMEX	KIE	Mon, Jul 27, 2015	70.96	71.17	70.67	70.85
2428	AMEX	KIE	Fri, Jul 24, 2015	71.19	71.55	71.14	71.26
2427	AMEX	KIE	Thu, Jul 23, 2015	70.81	70.83	70.37	70.50
2426	AMEX	KIE	Wed, Jul 22, 2015	70.55	70.78	70.55	70.69
2425	AMEX	KIE	Tue, Jul 21, 2015	70.64	71.06	70.42	70.61
2424	AMEX	KIE	Mon, Jul 20, 2015	70.91	70.91	70.53	70.60
2423	AMEX	KIE	Fri, Jul 17, 2015	71.00	71.00	70.61	70.83
2422	AMEX	KIE	Thu, Jul 16, 2015	71.03	71.10	70.77	71.04
2421	AMEX	KIE	Wed, Jul 15, 2015	70.47	70.79	70.28	70.71
2420	AMEX	KIE	Tue, Jul 14, 2015	70.20	70.53	70.14	70.48
2419	AMEX	KIE	Mon, Jul 13, 2015	70.23	70.44	70.07	70.27
2418	AMEX	KIE	Fri, Jul 10, 2015	69.50	69.95	69.50	69.86
2417	AMEX	KIE	Thu, Jul 9, 2015	69.43	69.51	68.80	68.96
2416	AMEX	KIE	Wed, Jul 8, 2015	69.15	69.33	68.59	68.76
2415	AMEX	KIE	Tue, Jul 7, 2015	69.26	69.67	68.52	69.67
2414	AMEX	KIE	Mon, Jul 6, 2015	68.68	69.40	68.68	69.30
2413	AMEX	KIE	Thu, Jul 2, 2015	69.48	69.69	69.17	69.30
2412	AMEX	KIE	Wed, Jul 1, 2015	68.76	69.87	68.76	69.51
2411	AMEX	KIE	Tue, Jun 30, 2015	68.42	68.57	67.89	68.08
2410	AMEX	KIE	Mon, Jun 29, 2015	69.01	69.01	67.80	67.84
2409	AMEX	KIE	Fri, Jun 26, 2015	69.63	69.84	69.55	69.68
2408	AMEX	KIE	Thu, Jun 25, 2015	70.18	70.18	69.47	69.47
2407	AMEX	KIE	Wed, Jun 24, 2015	70.57	70.57	70.06	70.06
2406	AMEX	KIE	Tue, Jun 23, 2015	70.47	70.74	70.44	70.66
2405	AMEX	KIE	Mon, Jun 22, 2015	70.29	70.50	70.15	70.37
2404	AMEX	KIE	Fri, Jun 19, 2015	70.22	70.34	69.93	69.93
2403	AMEX	KIE	Thu, Jun 18, 2015	70.06	70.65	70.06	70.58
2402	AMEX	KIE	Wed, Jun 17, 2015	70.09	70.18	69.78	69.91
2401	AMEX	KIE	Tue, Jun 16, 2015	69.15	70.17	69.14	69.95
2400	AMEX	KIE	Mon, Jun 15, 2015	69.16	69.55	68.86	69.34
2399	AMEX	KIE	Fri, Jun 12, 2015	69.70	69.75	69.47	69.65
2398	AMEX	KIE	Thu, Jun 11, 2015	69.44	69.92	69.34	69.92
2397	AMEX	KIE	Wed, Jun 10, 2015	68.27	69.37	68.27	69.29
2396	AMEX	KIE	Tue, Jun 9, 2015	67.57	67.80	67.42	67.60
2395	AMEX	KIE	Mon, Jun 8, 2015	68.15	68.25	67.61	67.61
2394	AMEX	KIE	Fri, Jun 5, 2015	68.41	68.42	68.00	68.12
2393	AMEX	KIE	Thu, Jun 4, 2015	68.54	68.54	68.01	68.05
2392	AMEX	KIE	Wed, Jun 3, 2015	68.18	68.78	68.14	68.72
2391	AMEX	KIE	Tue, Jun 2, 2015	67.60	68.20	67.51	68.02
2390	AMEX	KIE	Mon, Jun 1, 2015	68.03	68.11	67.54	67.68
2389	AMEX	KIE	Fri, May 29, 2015	68.21	68.21	67.71	67.84
2388	AMEX	KIE	Thu, May 28, 2015	68.16	68.27	67.86	68.27
2387	AMEX	KIE	Wed, May 27, 2015	67.82	68.23	67.76	68.16
2386	AMEX	KIE	Tue, May 26, 2015	68.38	68.38	67.65	67.70
2385	AMEX	KIE	Fri, May 22, 2015	68.66	68.78	68.49	68.52
2384	AMEX	KIE	Thu, May 21, 2015	68.87	68.98	68.68	68.71
2383	AMEX	KIE	Wed, May 20, 2015	68.85	69.06	68.51	68.97
2382	AMEX	KIE	Tue, May 19, 2015	68.77	68.90	68.61	68.81
2381	AMEX	KIE	Mon, May 18, 2015	67.99	68.78	67.99	68.70
2380	AMEX	KIE	Fri, May 15, 2015	68.38	68.38	67.96	68.08
2379	AMEX	KIE	Thu, May 14, 2015	68.15	68.38	67.97	68.35
2378	AMEX	KIE	Wed, May 13, 2015	67.87	68.00	67.74	67.84
2377	AMEX	KIE	Tue, May 12, 2015	67.97	67.98	67.60	67.82
2376	AMEX	KIE	Mon, May 11, 2015	68.01	68.26	67.97	68.15
2375	AMEX	KIE	Fri, May 8, 2015	68.01	68.03	67.71	68.01
2374	AMEX	KIE	Thu, May 7, 2015	67.14	67.78	67.10	67.61
2373	AMEX	KIE	Wed, May 6, 2015	67.42	67.54	66.89	67.27
2372	AMEX	KIE	Tue, May 5, 2015	67.51	67.86	67.19	67.33
2371	AMEX	KIE	Mon, May 4, 2015	67.57	67.77	67.50	67.70
2370	AMEX	KIE	Fri, May 1, 2015	67.15	67.55	67.15	67.48
2369	AMEX	KIE	Thu, Apr 30, 2015	67.69	67.70	66.78	66.86
2368	AMEX	KIE	Wed, Apr 29, 2015	67.62	68.03	67.61	67.82
2367	AMEX	KIE	Tue, Apr 28, 2015	67.24	67.87	67.07	67.82
2366	AMEX	KIE	Mon, Apr 27, 2015	67.92	67.99	67.20	67.26
2365	AMEX	KIE	Fri, Apr 24, 2015	67.74	67.87	67.54	67.80
2364	AMEX	KIE	Thu, Apr 23, 2015	67.53	67.87	67.53	67.71
2363	AMEX	KIE	Wed, Apr 22, 2015	67.56	67.65	67.12	67.64
2362	AMEX	KIE	Tue, Apr 21, 2015	68.19	68.20	67.40	67.48
2361	AMEX	KIE	Mon, Apr 20, 2015	67.85	68.19	67.85	68.01
2360	AMEX	KIE	Fri, Apr 17, 2015	68.15	68.15	67.41	67.64
2359	AMEX	KIE	Thu, Apr 16, 2015	68.50	68.63	68.21	68.49
2358	AMEX	KIE	Wed, Apr 15, 2015	68.51	68.87	68.51	68.57
2357	AMEX	KIE	Tue, Apr 14, 2015	68.09	68.39	67.72	68.33
2356	AMEX	KIE	Mon, Apr 13, 2015	67.79	68.27	67.79	68.14
2355	AMEX	KIE	Fri, Apr 10, 2015	67.88	67.92	67.71	67.85
2354	AMEX	KIE	Thu, Apr 9, 2015	67.58	67.94	67.50	67.89
2353	AMEX	KIE	Wed, Apr 8, 2015	67.32	67.67	67.32	67.64
2352	AMEX	KIE	Tue, Apr 7, 2015	67.73	67.83	67.31	67.31
2351	AMEX	KIE	Mon, Apr 6, 2015	67.03	67.86	66.91	67.73
2350	AMEX	KIE	Thu, Apr 2, 2015	67.02	67.46	67.02	67.40
2349	AMEX	KIE	Wed, Apr 1, 2015	67.00	67.21	66.71	66.97
2348	AMEX	KIE	Tue, Mar 31, 2015	67.16	67.18	66.87	67.09
2347	AMEX	KIE	Mon, Mar 30, 2015	66.71	67.51	66.71	67.43
2346	AMEX	KIE	Fri, Mar 27, 2015	66.53	66.53	66.20	66.43
2345	AMEX	KIE	Thu, Mar 26, 2015	66.50	66.83	66.32	66.59
2344	AMEX	KIE	Wed, Mar 25, 2015	67.36	67.47	66.75	66.76
2343	AMEX	KIE	Tue, Mar 24, 2015	67.92	67.92	67.51	67.51
2342	AMEX	KIE	Mon, Mar 23, 2015	68.01	68.37	68.01	68.12
2341	AMEX	KIE	Fri, Mar 20, 2015	67.44	67.83	67.44	67.80
2340	AMEX	KIE	Thu, Mar 19, 2015	67.88	67.88	67.08	67.38
2339	AMEX	KIE	Wed, Mar 18, 2015	67.48	68.19	67.22	67.96
2338	AMEX	KIE	Tue, Mar 17, 2015	67.46	67.75	67.32	67.62
2337	AMEX	KIE	Mon, Mar 16, 2015	67.06	67.81	67.06	67.69
2336	AMEX	KIE	Fri, Mar 13, 2015	66.98	67.12	66.34	66.83
2335	AMEX	KIE	Thu, Mar 12, 2015	66.38	67.25	66.38	67.23
2334	AMEX	KIE	Wed, Mar 11, 2015	65.58	66.15	65.58	66.09
2333	AMEX	KIE	Tue, Mar 10, 2015	66.22	66.22	65.40	65.43
2332	AMEX	KIE	Mon, Mar 9, 2015	66.52	66.82	66.52	66.73
2331	AMEX	KIE	Fri, Mar 6, 2015	66.63	67.38	66.55	66.59
2330	AMEX	KIE	Thu, Mar 5, 2015	66.41	66.75	66.35	66.74
2329	AMEX	KIE	Wed, Mar 4, 2015	66.64	66.64	66.18	66.38
2328	AMEX	KIE	Tue, Mar 3, 2015	66.84	67.00	66.62	66.89
2327	AMEX	KIE	Mon, Mar 2, 2015	66.72	67.14	66.72	67.05
2326	AMEX	KIE	Fri, Feb 27, 2015	66.90	67.07	66.64	66.64
2325	AMEX	KIE	Thu, Feb 26, 2015	66.87	67.08	66.73	66.93
2324	AMEX	KIE	Wed, Feb 25, 2015	67.07	67.23	66.82	66.90
2323	AMEX	KIE	Tue, Feb 24, 2015	66.89	67.38	66.86	67.18
2322	AMEX	KIE	Mon, Feb 23, 2015	67.21	67.21	66.62	66.86
2321	AMEX	KIE	Fri, Feb 20, 2015	67.04	67.37	66.35	67.31
2320	AMEX	KIE	Thu, Feb 19, 2015	66.91	67.20	66.77	67.16
2319	AMEX	KIE	Wed, Feb 18, 2015	67.23	67.28	66.93	67.04
2318	AMEX	KIE	Tue, Feb 17, 2015	67.37	67.76	67.36	67.42
2317	AMEX	KIE	Fri, Feb 13, 2015	67.27	67.51	67.19	67.42
2316	AMEX	KIE	Thu, Feb 12, 2015	67.02	67.34	66.97	67.29
2315	AMEX	KIE	Wed, Feb 11, 2015	66.31	66.95	66.17	66.80
2314	AMEX	KIE	Tue, Feb 10, 2015	66.32	66.40	65.99	66.29
2313	AMEX	KIE	Mon, Feb 9, 2015	65.96	66.11	65.76	65.98
2312	AMEX	KIE	Fri, Feb 6, 2015	66.02	66.61	66.02	66.17
2311	AMEX	KIE	Thu, Feb 5, 2015	65.34	65.91	65.11	65.87
2310	AMEX	KIE	Wed, Feb 4, 2015	64.96	65.61	64.96	65.24
2309	AMEX	KIE	Tue, Feb 3, 2015	64.29	65.18	64.29	65.14
2308	AMEX	KIE	Mon, Feb 2, 2015	62.91	64.12	62.54	64.04
2307	AMEX	KIE	Fri, Jan 30, 2015	63.32	63.64	62.74	62.82
2306	AMEX	KIE	Thu, Jan 29, 2015	63.44	63.84	63.00	63.78
2305	AMEX	KIE	Wed, Jan 28, 2015	64.61	64.73	63.41	63.41
2304	AMEX	KIE	Tue, Jan 27, 2015	64.36	64.77	64.16	64.48
2303	AMEX	KIE	Mon, Jan 26, 2015	64.47	64.94	64.08	64.92
2302	AMEX	KIE	Fri, Jan 23, 2015	64.92	65.11	64.43	64.47
2301	AMEX	KIE	Thu, Jan 22, 2015	64.04	65.09	63.64	65.06
2300	AMEX	KIE	Wed, Jan 21, 2015	63.48	63.90	63.18	63.69
2299	AMEX	KIE	Tue, Jan 20, 2015	64.40	64.48	63.34	63.59
2298	AMEX	KIE	Fri, Jan 16, 2015	63.51	64.25	63.32	64.25
2297	AMEX	KIE	Thu, Jan 15, 2015	63.76	64.07	63.26	63.38
2296	AMEX	KIE	Wed, Jan 14, 2015	63.93	64.24	63.10	63.76
2295	AMEX	KIE	Tue, Jan 13, 2015	65.02	65.75	64.19	64.63
2294	AMEX	KIE	Mon, Jan 12, 2015	65.35	65.35	64.54	64.69
2293	AMEX	KIE	Fri, Jan 9, 2015	66.23	66.23	65.20	65.30
2292	AMEX	KIE	Thu, Jan 8, 2015	65.43	66.24	65.43	66.15
2291	AMEX	KIE	Wed, Jan 7, 2015	64.96	65.23	64.47	65.02
2290	AMEX	KIE	Tue, Jan 6, 2015	65.37	65.41	64.32	64.54
2289	AMEX	KIE	Mon, Jan 5, 2015	66.08	66.08	65.15	65.33
2288	AMEX	KIE	Fri, Jan 2, 2015	66.96	67.09	65.92	66.29
2287	AMEX	KIE	Wed, Dec 31, 2014	67.64	67.66	66.69	66.69
2286	AMEX	KIE	Tue, Dec 30, 2014	67.19	67.65	67.16	67.48
2285	AMEX	KIE	Mon, Dec 29, 2014	67.07	67.84	67.07	67.33
2284	AMEX	KIE	Fri, Dec 26, 2014	67.23	67.33	67.07	67.08
2283	AMEX	KIE	Wed, Dec 24, 2014	67.20	67.34	66.87	67.09
2282	AMEX	KIE	Tue, Dec 23, 2014	66.79	67.34	66.79	67.12
2281	AMEX	KIE	Mon, Dec 22, 2014	66.41	66.50	66.23	66.46
2280	AMEX	KIE	Fri, Dec 19, 2014	66.03	66.43	65.93	66.24
2279	AMEX	KIE	Thu, Dec 18, 2014	66.00	66.42	65.85	66.42
2278	AMEX	KIE	Wed, Dec 17, 2014	64.57	65.40	64.53	65.37
2277	AMEX	KIE	Tue, Dec 16, 2014	64.42	65.29	64.22	64.34
2276	AMEX	KIE	Mon, Dec 15, 2014	65.36	65.55	64.25	64.66
2275	AMEX	KIE	Fri, Dec 12, 2014	66.07	66.14	65.05	65.06
2274	AMEX	KIE	Thu, Dec 11, 2014	66.20	66.86	66.20	66.46
2273	AMEX	KIE	Wed, Dec 10, 2014	66.93	67.02	66.02	66.02
2272	AMEX	KIE	Tue, Dec 9, 2014	67.00	67.19	66.68	67.01
2271	AMEX	KIE	Mon, Dec 8, 2014	66.95	67.82	66.95	67.54
2270	AMEX	KIE	Fri, Dec 5, 2014	66.83	67.35	66.83	67.05
2269	AMEX	KIE	Thu, Dec 4, 2014	66.69	66.79	66.52	66.75
2268	AMEX	KIE	Wed, Dec 3, 2014	66.36	66.71	66.28	66.67
2267	AMEX	KIE	Tue, Dec 2, 2014	65.90	66.30	65.90	66.28
2266	AMEX	KIE	Mon, Dec 1, 2014	66.39	66.39	65.86	65.87
2265	AMEX	KIE	Fri, Nov 28, 2014	66.64	66.84	66.46	66.46
2264	AMEX	KIE	Wed, Nov 26, 2014	66.55	66.55	66.38	66.52
2263	AMEX	KIE	Tue, Nov 25, 2014	66.77	66.77	66.27	66.49
2262	AMEX	KIE	Mon, Nov 24, 2014	66.37	66.68	66.31	66.66
2261	AMEX	KIE	Fri, Nov 21, 2014	66.55	66.81	66.13	66.20
2260	AMEX	KIE	Thu, Nov 20, 2014	65.44	66.03	65.44	66.00
2259	AMEX	KIE	Wed, Nov 19, 2014	65.68	65.73	65.36	65.67
2258	AMEX	KIE	Tue, Nov 18, 2014	65.70	66.05	65.70	65.77
2257	AMEX	KIE	Mon, Nov 17, 2014	65.57	65.66	65.45	65.60
2256	AMEX	KIE	Fri, Nov 14, 2014	66.01	66.04	65.62	65.69
2255	AMEX	KIE	Thu, Nov 13, 2014	65.89	66.02	65.87	66.08
2254	AMEX	KIE	Wed, Nov 12, 2014	65.50	65.87	65.50	65.86
2253	AMEX	KIE	Tue, Nov 11, 2014	65.84	65.90	65.65	65.74
2252	AMEX	KIE	Mon, Nov 10, 2014	65.65	65.86	65.63	65.72
2251	AMEX	KIE	Fri, Nov 7, 2014	65.40	65.70	65.22	65.70
2250	AMEX	KIE	Thu, Nov 6, 2014	65.75	65.75	65.13	65.49
2249	AMEX	KIE	Wed, Nov 5, 2014	66.44	66.44	65.87	66.12
2248	AMEX	KIE	Tue, Nov 4, 2014	65.63	65.79	65.38	65.78
2247	AMEX	KIE	Mon, Nov 3, 2014	65.65	65.70	65.38	65.51
2246	AMEX	KIE	Fri, Oct 31, 2014	65.46	65.58	65.28	65.58
2245	AMEX	KIE	Thu, Oct 30, 2014	64.37	65.10	64.37	64.73
2244	AMEX	KIE	Wed, Oct 29, 2014	64.91	64.91	64.26	64.52
2243	AMEX	KIE	Tue, Oct 28, 2014	64.17	64.57	64.16	64.53
2242	AMEX	KIE	Mon, Oct 27, 2014	63.48	63.97	63.41	63.95
2241	AMEX	KIE	Fri, Oct 24, 2014	63.14	63.57	63.11	63.54
2240	AMEX	KIE	Thu, Oct 23, 2014	63.56	63.56	63.01	63.05
2239	AMEX	KIE	Wed, Oct 22, 2014	63.44	63.79	63.10	63.10
2238	AMEX	KIE	Tue, Oct 21, 2014	62.31	63.29	62.20	63.26
2237	AMEX	KIE	Mon, Oct 20, 2014	61.66	61.97	61.43	61.97
2236	AMEX	KIE	Fri, Oct 17, 2014	61.42	61.85	61.22	61.74
2235	AMEX	KIE	Thu, Oct 16, 2014	59.98	61.07	59.94	60.86
2234	AMEX	KIE	Wed, Oct 15, 2014	60.88	60.96	59.64	60.76
2233	AMEX	KIE	Tue, Oct 14, 2014	60.88	61.87	60.88	61.47
2232	AMEX	KIE	Mon, Oct 13, 2014	61.62	61.95	61.05	61.05
2231	AMEX	KIE	Fri, Oct 10, 2014	61.88	62.29	61.58	61.60
2230	AMEX	KIE	Thu, Oct 9, 2014	62.93	62.93	61.91	61.91
2229	AMEX	KIE	Wed, Oct 8, 2014	62.33	63.06	62.23	63.03
2228	AMEX	KIE	Tue, Oct 7, 2014	62.91	63.01	62.35	62.35
2227	AMEX	KIE	Mon, Oct 6, 2014	63.55	63.67	63.13	63.15
2226	AMEX	KIE	Fri, Oct 3, 2014	62.96	63.51	62.96	63.40
2225	AMEX	KIE	Thu, Oct 2, 2014	62.37	62.79	62.06	62.59
2224	AMEX	KIE	Wed, Oct 1, 2014	62.83	62.86	62.29	62.39
2223	AMEX	KIE	Tue, Sep 30, 2014	63.11	63.46	62.96	62.96
2222	AMEX	KIE	Mon, Sep 29, 2014	63.10	63.42	62.93	63.29
2221	AMEX	KIE	Fri, Sep 26, 2014	63.15	63.73	63.07	63.59
2220	AMEX	KIE	Thu, Sep 25, 2014	63.65	63.65	62.97	63.05
2219	AMEX	KIE	Wed, Sep 24, 2014	63.14	63.85	63.14	63.79
2218	AMEX	KIE	Tue, Sep 23, 2014	63.69	63.78	63.13	63.13
2217	AMEX	KIE	Mon, Sep 22, 2014	64.13	64.16	63.79	63.79
2216	AMEX	KIE	Fri, Sep 19, 2014	64.65	64.76	64.17	64.25
2215	AMEX	KIE	Thu, Sep 18, 2014	64.58	64.89	64.58	64.80
2214	AMEX	KIE	Wed, Sep 17, 2014	64.27	64.58	64.27	64.30
2213	AMEX	KIE	Tue, Sep 16, 2014	64.10	64.48	64.10	64.27
2212	AMEX	KIE	Mon, Sep 15, 2014	64.14	64.38	63.96	64.19
2211	AMEX	KIE	Fri, Sep 12, 2014	64.19	64.27	64.01	64.13
2210	AMEX	KIE	Thu, Sep 11, 2014	63.95	64.24	63.95	64.17
2209	AMEX	KIE	Wed, Sep 10, 2014	64.30	64.30	63.90	64.17
2208	AMEX	KIE	Tue, Sep 9, 2014	64.38	64.38	63.92	63.97
2207	AMEX	KIE	Mon, Sep 8, 2014	64.48	64.65	64.24	64.51
2206	AMEX	KIE	Fri, Sep 5, 2014	64.62	64.62	64.25	64.55
2205	AMEX	KIE	Thu, Sep 4, 2014	64.97	65.19	64.55	64.58
2204	AMEX	KIE	Wed, Sep 3, 2014	65.35	65.36	64.88	64.88
2203	AMEX	KIE	Tue, Sep 2, 2014	65.01	65.55	65.01	65.17
2202	AMEX	KIE	Fri, Aug 29, 2014	64.78	65.01	64.61	64.92
2201	AMEX	KIE	Thu, Aug 28, 2014	64.72	64.86	64.50	64.65
2200	AMEX	KIE	Wed, Aug 27, 2014	64.54	64.89	64.54	64.88
2199	AMEX	KIE	Tue, Aug 26, 2014	64.54	64.69	64.49	64.62
2198	AMEX	KIE	Mon, Aug 25, 2014	64.20	64.59	64.14	64.46
2197	AMEX	KIE	Fri, Aug 22, 2014	64.17	64.23	63.92	63.95
2196	AMEX	KIE	Thu, Aug 21, 2014	63.73	64.23	63.66	64.20
2195	AMEX	KIE	Wed, Aug 20, 2014	63.56	63.80	63.54	63.72
2194	AMEX	KIE	Tue, Aug 19, 2014	63.66	63.76	63.63	63.64
2193	AMEX	KIE	Mon, Aug 18, 2014	63.32	63.67	63.30	63.63
2192	AMEX	KIE	Fri, Aug 15, 2014	63.24	63.37	62.61	63.02
2191	AMEX	KIE	Thu, Aug 14, 2014	62.78	63.06	62.78	63.06
2190	AMEX	KIE	Wed, Aug 13, 2014	62.18	62.55	62.18	62.53
2189	AMEX	KIE	Tue, Aug 12, 2014	61.87	62.18	61.86	62.05
2188	AMEX	KIE	Mon, Aug 11, 2014	61.87	62.14	61.80	61.92
2187	AMEX	KIE	Fri, Aug 8, 2014	61.23	61.70	61.13	61.69
2186	AMEX	KIE	Thu, Aug 7, 2014	61.62	61.69	61.11	61.21
2185	AMEX	KIE	Wed, Aug 6, 2014	60.96	61.47	60.81	61.40
2184	AMEX	KIE	Tue, Aug 5, 2014	61.28	61.44	60.95	61.09
2183	AMEX	KIE	Mon, Aug 4, 2014	61.33	61.48	60.99	61.43
2182	AMEX	KIE	Fri, Aug 1, 2014	61.14	61.40	60.84	61.22
2181	AMEX	KIE	Thu, Jul 31, 2014	61.71	62.00	61.14	61.14
2180	AMEX	KIE	Wed, Jul 30, 2014	62.79	62.79	61.95	62.09
2179	AMEX	KIE	Tue, Jul 29, 2014	63.35	63.41	62.66	62.66
2178	AMEX	KIE	Mon, Jul 28, 2014	63.14	63.25	62.72	63.24
2177	AMEX	KIE	Fri, Jul 25, 2014	63.56	63.56	63.11	63.20
2176	AMEX	KIE	Thu, Jul 24, 2014	64.11	64.11	63.68	63.82
2175	AMEX	KIE	Wed, Jul 23, 2014	63.88	64.08	63.70	64.01
2174	AMEX	KIE	Tue, Jul 22, 2014	63.86	63.96	63.72	63.85
2173	AMEX	KIE	Mon, Jul 21, 2014	63.72	63.87	63.55	63.81
2172	AMEX	KIE	Fri, Jul 18, 2014	63.41	63.89	63.38	63.87
2171	AMEX	KIE	Thu, Jul 17, 2014	63.85	64.21	63.31	63.35
2170	AMEX	KIE	Wed, Jul 16, 2014	64.53	64.53	63.93	64.04
2169	AMEX	KIE	Tue, Jul 15, 2014	64.38	64.53	64.03	64.30
2168	AMEX	KIE	Mon, Jul 14, 2014	64.16	64.53	64.16	64.26
2167	AMEX	KIE	Fri, Jul 11, 2014	63.76	64.00	63.62	63.97
2166	AMEX	KIE	Thu, Jul 10, 2014	63.45	63.91	63.26	63.88
2165	AMEX	KIE	Wed, Jul 9, 2014	64.16	64.26	64.03	64.16
2164	AMEX	KIE	Tue, Jul 8, 2014	64.28	64.30	63.92	64.17
2163	AMEX	KIE	Mon, Jul 7, 2014	64.50	64.53	64.25	64.36
2162	AMEX	KIE	Thu, Jul 3, 2014	64.55	64.81	64.55	64.62
2161	AMEX	KIE	Wed, Jul 2, 2014	64.70	64.93	64.25	64.27
2160	AMEX	KIE	Tue, Jul 1, 2014	64.23	65.00	64.23	64.71
2159	AMEX	KIE	Mon, Jun 30, 2014	63.92	64.23	63.89	64.17
2158	AMEX	KIE	Fri, Jun 27, 2014	63.88	64.17	63.86	64.02
2157	AMEX	KIE	Thu, Jun 26, 2014	64.21	64.31	63.57	64.02
2156	AMEX	KIE	Wed, Jun 25, 2014	64.11	64.22	63.93	64.16
2155	AMEX	KIE	Tue, Jun 24, 2014	64.38	64.73	64.19	64.19
2154	AMEX	KIE	Mon, Jun 23, 2014	64.64	64.79	64.35	64.54
2153	AMEX	KIE	Fri, Jun 20, 2014	64.84	65.01	64.63	64.65
2152	AMEX	KIE	Thu, Jun 19, 2014	65.05	65.05	64.79	64.96
2151	AMEX	KIE	Wed, Jun 18, 2014	64.72	65.06	64.50	64.99
2150	AMEX	KIE	Tue, Jun 17, 2014	63.95	64.90	63.95	64.78
2149	AMEX	KIE	Mon, Jun 16, 2014	64.26	64.26	63.94	64.11
2148	AMEX	KIE	Fri, Jun 13, 2014	64.33	64.41	64.11	64.27
2147	AMEX	KIE	Thu, Jun 12, 2014	64.44	64.44	64.04	64.19
2146	AMEX	KIE	Wed, Jun 11, 2014	64.48	64.61	64.36	64.43
2145	AMEX	KIE	Tue, Jun 10, 2014	64.61	64.72	64.57	64.70
2144	AMEX	KIE	Mon, Jun 9, 2014	64.74	64.91	64.61	64.73
2143	AMEX	KIE	Fri, Jun 6, 2014	64.55	64.88	64.55	64.75
2142	AMEX	KIE	Thu, Jun 5, 2014	64.27	64.43	64.00	64.40
2141	AMEX	KIE	Wed, Jun 4, 2014	63.33	64.23	63.33	64.22
2140	AMEX	KIE	Tue, Jun 3, 2014	62.91	63.18	62.76	63.15
2139	AMEX	KIE	Mon, Jun 2, 2014	62.99	63.18	62.76	63.09
2138	AMEX	KIE	Fri, May 30, 2014	62.69	62.95	62.63	62.78
2137	AMEX	KIE	Thu, May 29, 2014	62.72	62.86	62.58	62.82
2136	AMEX	KIE	Wed, May 28, 2014	62.65	62.79	62.55	62.62
2135	AMEX	KIE	Tue, May 27, 2014	62.62	62.92	62.62	62.81
2134	AMEX	KIE	Fri, May 23, 2014	62.45	62.62	62.36	62.50
2133	AMEX	KIE	Thu, May 22, 2014	62.20	62.50	62.13	62.41
2132	AMEX	KIE	Wed, May 21, 2014	62.01	62.39	61.98	62.19
2131	AMEX	KIE	Tue, May 20, 2014	62.04	62.14	61.64	61.92
2130	AMEX	KIE	Mon, May 19, 2014	61.56	62.09	61.56	62.08
2129	AMEX	KIE	Fri, May 16, 2014	61.72	61.74	61.33	61.74
2128	AMEX	KIE	Thu, May 15, 2014	62.25	62.27	61.26	61.73
2127	AMEX	KIE	Wed, May 14, 2014	63.04	63.06	62.33	62.40
2126	AMEX	KIE	Tue, May 13, 2014	63.15	63.28	63.00	63.14
2125	AMEX	KIE	Mon, May 12, 2014	62.74	63.19	62.74	63.15
2124	AMEX	KIE	Fri, May 9, 2014	62.51	62.60	62.05	62.53
2123	AMEX	KIE	Thu, May 8, 2014	62.49	63.00	62.45	62.59
2122	AMEX	KIE	Wed, May 7, 2014	61.70	62.40	61.70	62.39
2121	AMEX	KIE	Tue, May 6, 2014	62.15	62.15	61.58	61.63
2120	AMEX	KIE	Mon, May 5, 2014	62.20	62.38	61.78	62.31
2119	AMEX	KIE	Fri, May 2, 2014	62.30	62.88	62.26	62.44
2118	AMEX	KIE	Thu, May 1, 2014	61.96	62.51	61.88	62.37
2117	AMEX	KIE	Wed, Apr 30, 2014	61.60	62.09	61.44	62.07
2116	AMEX	KIE	Tue, Apr 29, 2014	61.40	61.96	61.40	61.92
2115	AMEX	KIE	Mon, Apr 28, 2014	61.71	61.87	60.85	61.30
2114	AMEX	KIE	Fri, Apr 25, 2014	61.98	61.98	61.45	61.62
2113	AMEX	KIE	Thu, Apr 24, 2014	62.03	62.59	61.76	62.03
2112	AMEX	KIE	Wed, Apr 23, 2014	61.67	61.95	61.67	61.93
2111	AMEX	KIE	Tue, Apr 22, 2014	61.26	61.83	61.18	61.71
2110	AMEX	KIE	Mon, Apr 21, 2014	61.43	61.43	61.11	61.26
2109	AMEX	KIE	Thu, Apr 17, 2014	61.30	61.55	61.20	61.42
2108	AMEX	KIE	Wed, Apr 16, 2014	61.00	61.31	60.97	61.30
2107	AMEX	KIE	Tue, Apr 15, 2014	60.41	60.79	59.95	60.64
2106	AMEX	KIE	Mon, Apr 14, 2014	60.56	60.72	60.02	60.38
2105	AMEX	KIE	Fri, Apr 11, 2014	60.11	60.49	59.85	60.03
2104	AMEX	KIE	Thu, Apr 10, 2014	61.55	61.69	60.56	60.60
2103	AMEX	KIE	Wed, Apr 9, 2014	61.09	61.61	60.87	61.59
2102	AMEX	KIE	Tue, Apr 8, 2014	60.81	61.12	60.61	60.99
2101	AMEX	KIE	Mon, Apr 7, 2014	61.76	61.76	60.77	60.82
2100	AMEX	KIE	Fri, Apr 4, 2014	62.88	63.12	61.86	61.88
2099	AMEX	KIE	Thu, Apr 3, 2014	62.63	62.71	62.41	62.65
2098	AMEX	KIE	Wed, Apr 2, 2014	62.32	62.60	62.28	62.53
2097	AMEX	KIE	Tue, Apr 1, 2014	62.33	62.39	61.92	62.32
2096	AMEX	KIE	Mon, Mar 31, 2014	61.51	62.23	61.51	62.22
2095	AMEX	KIE	Fri, Mar 28, 2014	61.09	61.66	61.09	61.26
2094	AMEX	KIE	Thu, Mar 27, 2014	61.39	61.46	60.87	60.99
2093	AMEX	KIE	Wed, Mar 26, 2014	62.20	62.53	61.49	61.49
2092	AMEX	KIE	Tue, Mar 25, 2014	62.31	62.38	61.90	62.03
2091	AMEX	KIE	Mon, Mar 24, 2014	62.34	62.51	61.94	62.05
2090	AMEX	KIE	Fri, Mar 21, 2014	62.41	62.71	62.19	62.21
2089	AMEX	KIE	Thu, Mar 20, 2014	61.99	62.49	61.99	62.41
2088	AMEX	KIE	Wed, Mar 19, 2014	62.41	62.52	61.83	62.08
2087	AMEX	KIE	Tue, Mar 18, 2014	62.03	62.48	62.03	62.39
2086	AMEX	KIE	Mon, Mar 17, 2014	61.83	62.28	61.83	61.95
2085	AMEX	KIE	Fri, Mar 14, 2014	61.48	61.87	61.42	61.60
2084	AMEX	KIE	Thu, Mar 13, 2014	62.31	62.31	61.44	61.58
2083	AMEX	KIE	Wed, Mar 12, 2014	61.77	62.24	61.60	62.18
2082	AMEX	KIE	Tue, Mar 11, 2014	62.56	62.60	61.99	62.07
2081	AMEX	KIE	Mon, Mar 10, 2014	62.36	62.53	62.15	62.47
2080	AMEX	KIE	Fri, Mar 7, 2014	62.45	62.75	62.22	62.50
2079	AMEX	KIE	Thu, Mar 6, 2014	61.96	62.40	61.96	62.29
2078	AMEX	KIE	Wed, Mar 5, 2014	61.62	61.82	61.55	61.82
2077	AMEX	KIE	Tue, Mar 4, 2014	61.01	61.66	61.01	61.63
2076	AMEX	KIE	Mon, Mar 3, 2014	60.46	60.67	60.12	60.42
2075	AMEX	KIE	Fri, Feb 28, 2014	60.54	61.28	60.50	60.93
2074	AMEX	KIE	Thu, Feb 27, 2014	60.25	60.56	59.95	60.54
2073	AMEX	KIE	Wed, Feb 26, 2014	60.27	60.30	59.94	60.17
2072	AMEX	KIE	Tue, Feb 25, 2014	60.28	60.36	60.06	60.14
2071	AMEX	KIE	Mon, Feb 24, 2014	60.36	60.68	60.17	60.27
2070	AMEX	KIE	Fri, Feb 21, 2014	60.37	60.47	60.07	60.24
2069	AMEX	KIE	Thu, Feb 20, 2014	59.98	60.36	59.75	60.27
2068	AMEX	KIE	Wed, Feb 19, 2014	60.44	60.83	59.89	59.91
2067	AMEX	KIE	Tue, Feb 18, 2014	60.30	60.61	60.22	60.58
2066	AMEX	KIE	Fri, Feb 14, 2014	59.88	60.24	59.83	60.18
2065	AMEX	KIE	Thu, Feb 13, 2014	59.12	59.99	58.94	59.95
2064	AMEX	KIE	Wed, Feb 12, 2014	59.50	59.77	59.22	59.45
2063	AMEX	KIE	Tue, Feb 11, 2014	58.68	59.56	58.68	59.47
2062	AMEX	KIE	Mon, Feb 10, 2014	58.35	58.66	58.14	58.63
2061	AMEX	KIE	Fri, Feb 7, 2014	57.99	58.47	57.87	58.45
2060	AMEX	KIE	Thu, Feb 6, 2014	57.70	57.85	57.46	57.79
2059	AMEX	KIE	Wed, Feb 5, 2014	57.30	57.73	57.00	57.62
2058	AMEX	KIE	Tue, Feb 4, 2014	57.31	57.71	57.12	57.42
2057	AMEX	KIE	Mon, Feb 3, 2014	58.68	58.89	57.15	57.18
2056	AMEX	KIE	Fri, Jan 31, 2014	58.84	59.39	58.00	58.84
2055	AMEX	KIE	Thu, Jan 30, 2014	59.11	59.58	59.03	59.50
2054	AMEX	KIE	Wed, Jan 29, 2014	58.84	59.29	58.58	58.67
2053	AMEX	KIE	Tue, Jan 28, 2014	58.88	59.40	58.88	59.27
2052	AMEX	KIE	Mon, Jan 27, 2014	58.82	59.15	58.21	58.64
2051	AMEX	KIE	Fri, Jan 24, 2014	60.16	60.16	58.82	58.82
2050	AMEX	KIE	Thu, Jan 23, 2014	61.38	61.38	60.32	60.44
2049	AMEX	KIE	Wed, Jan 22, 2014	61.47	61.59	61.31	61.51
2048	AMEX	KIE	Tue, Jan 21, 2014	61.72	61.83	61.12	61.37
2047	AMEX	KIE	Fri, Jan 17, 2014	61.68	61.82	61.49	61.53
2046	AMEX	KIE	Thu, Jan 16, 2014	61.96	61.96	61.64	61.76
2045	AMEX	KIE	Wed, Jan 15, 2014	61.93	62.06	61.79	61.97
2044	AMEX	KIE	Tue, Jan 14, 2014	61.37	61.86	61.31	61.79
2043	AMEX	KIE	Mon, Jan 13, 2014	62.15	62.15	61.05	61.17
2042	AMEX	KIE	Fri, Jan 10, 2014	62.37	62.46	61.85	62.17
2041	AMEX	KIE	Thu, Jan 9, 2014	62.11	62.24	61.88	62.21
2040	AMEX	KIE	Wed, Jan 8, 2014	61.87	62.01	61.63	61.90
2039	AMEX	KIE	Tue, Jan 7, 2014	61.77	62.21	61.77	61.91
2038	AMEX	KIE	Mon, Jan 6, 2014	62.02	62.25	61.61	61.67
2037	AMEX	KIE	Fri, Jan 3, 2014	61.97	62.20	61.75	61.82
2036	AMEX	KIE	Thu, Jan 2, 2014	62.72	62.91	61.83	61.99
2035	AMEX	KIE	Tue, Dec 31, 2013	62.88	63.16	62.84	63.09
2034	AMEX	KIE	Mon, Dec 30, 2013	62.64	62.83	62.64	62.78
2033	AMEX	KIE	Fri, Dec 27, 2013	62.82	62.82	62.48	62.57
2032	AMEX	KIE	Thu, Dec 26, 2013	62.84	62.84	62.59	62.68
2031	AMEX	KIE	Tue, Dec 24, 2013	62.29	62.66	62.29	62.66
2030	AMEX	KIE	Mon, Dec 23, 2013	62.39	62.42	62.22	62.29
2029	AMEX	KIE	Fri, Dec 20, 2013	61.62	62.12	61.59	62.11
2028	AMEX	KIE	Thu, Dec 19, 2013	61.70	61.85	61.56	61.76
2027	AMEX	KIE	Wed, Dec 18, 2013	60.91	61.78	60.52	61.76
2026	AMEX	KIE	Tue, Dec 17, 2013	61.10	61.19	60.72	60.83
2025	AMEX	KIE	Mon, Dec 16, 2013	61.27	61.35	61.14	61.16
2024	AMEX	KIE	Fri, Dec 13, 2013	61.45	61.45	60.91	61.04
2023	AMEX	KIE	Thu, Dec 12, 2013	61.27	61.41	61.11	61.16
2022	AMEX	KIE	Wed, Dec 11, 2013	62.14	62.15	61.20	61.24
2021	AMEX	KIE	Tue, Dec 10, 2013	62.25	62.40	62.08	62.09
2020	AMEX	KIE	Mon, Dec 9, 2013	62.40	62.50	62.20	62.33
2019	AMEX	KIE	Fri, Dec 6, 2013	61.87	62.25	61.87	62.21
2018	AMEX	KIE	Thu, Dec 5, 2013	61.53	61.69	61.24	61.30
2017	AMEX	KIE	Wed, Dec 4, 2013	61.70	62.09	61.08	61.72
2016	AMEX	KIE	Tue, Dec 3, 2013	62.16	62.16	61.50	61.78
2015	AMEX	KIE	Mon, Dec 2, 2013	62.48	62.79	62.00	62.29
2014	AMEX	KIE	Fri, Nov 29, 2013	62.65	62.71	62.36	62.36
2013	AMEX	KIE	Wed, Nov 27, 2013	62.35	62.53	62.27	62.50
2012	AMEX	KIE	Tue, Nov 26, 2013	63.08	63.08	62.27	62.39
2011	AMEX	KIE	Mon, Nov 25, 2013	62.43	62.51	62.27	62.31
2010	AMEX	KIE	Fri, Nov 22, 2013	61.86	62.28	61.86	62.27
2009	AMEX	KIE	Thu, Nov 21, 2013	61.27	61.96	61.27	61.84
2008	AMEX	KIE	Wed, Nov 20, 2013	61.17	61.44	60.99	61.11
2007	AMEX	KIE	Tue, Nov 19, 2013	61.41	61.52	61.11	61.21
2006	AMEX	KIE	Mon, Nov 18, 2013	61.77	61.91	61.34	61.45
2005	AMEX	KIE	Fri, Nov 15, 2013	61.77	61.77	61.30	61.65
2004	AMEX	KIE	Thu, Nov 14, 2013	61.19	61.68	61.09	61.64
2003	AMEX	KIE	Wed, Nov 13, 2013	60.17	61.11	60.17	61.11
2002	AMEX	KIE	Tue, Nov 12, 2013	60.74	60.75	60.23	60.42
2001	AMEX	KIE	Mon, Nov 11, 2013	60.62	60.76	60.48	60.75
2000	AMEX	KIE	Fri, Nov 8, 2013	59.58	60.61	59.58	60.61
1999	AMEX	KIE	Thu, Nov 7, 2013	60.10	60.39	59.50	59.50
1998	AMEX	KIE	Wed, Nov 6, 2013	59.86	60.12	59.75	60.04
1997	AMEX	KIE	Tue, Nov 5, 2013	59.87	59.89	59.63	59.66
1996	AMEX	KIE	Mon, Nov 4, 2013	59.70	59.91	59.57	59.87
1995	AMEX	KIE	Fri, Nov 1, 2013	59.84	59.84	59.44	59.63
1994	AMEX	KIE	Thu, Oct 31, 2013	60.00	60.15	59.80	59.81
1993	AMEX	KIE	Wed, Oct 30, 2013	60.50	60.50	59.79	60.03
1992	AMEX	KIE	Tue, Oct 29, 2013	59.86	60.32	59.86	60.32
1991	AMEX	KIE	Mon, Oct 28, 2013	59.46	59.81	59.46	59.75
1990	AMEX	KIE	Fri, Oct 25, 2013	59.58	59.69	59.46	59.56
1989	AMEX	KIE	Thu, Oct 24, 2013	59.28	59.50	59.27	59.45
1988	AMEX	KIE	Wed, Oct 23, 2013	59.66	59.70	59.05	59.19
1987	AMEX	KIE	Tue, Oct 22, 2013	59.69	60.20	59.69	59.79
1986	AMEX	KIE	Mon, Oct 21, 2013	59.62	59.70	59.42	59.57
1985	AMEX	KIE	Fri, Oct 18, 2013	59.51	59.54	59.07	59.54
1984	AMEX	KIE	Thu, Oct 17, 2013	58.57	59.31	58.54	59.30
1983	AMEX	KIE	Wed, Oct 16, 2013	57.93	58.75	57.93	58.70
1982	AMEX	KIE	Tue, Oct 15, 2013	58.01	58.20	57.62	57.64
1981	AMEX	KIE	Mon, Oct 14, 2013	57.31	58.02	57.31	58.02
1980	AMEX	KIE	Fri, Oct 11, 2013	57.24	57.65	57.15	57.65
1979	AMEX	KIE	Thu, Oct 10, 2013	56.52	57.23	56.52	57.22
1978	AMEX	KIE	Wed, Oct 9, 2013	56.30	56.30	55.64	55.95
1977	AMEX	KIE	Tue, Oct 8, 2013	56.82	56.82	56.11	56.11
1976	AMEX	KIE	Mon, Oct 7, 2013	56.92	57.04	56.72	56.77
1975	AMEX	KIE	Fri, Oct 4, 2013	56.83	57.34	56.83	57.33
1974	AMEX	KIE	Thu, Oct 3, 2013	57.02	57.02	56.49	56.71
1973	AMEX	KIE	Wed, Oct 2, 2013	56.37	57.17	56.37	57.17
1972	AMEX	KIE	Tue, Oct 1, 2013	56.81	57.26	56.81	57.04
1971	AMEX	KIE	Mon, Sep 30, 2013	56.54	56.93	56.37	56.76
1970	AMEX	KIE	Fri, Sep 27, 2013	56.94	57.08	56.89	57.01
1969	AMEX	KIE	Thu, Sep 26, 2013	57.33	57.51	57.04	57.18
1968	AMEX	KIE	Wed, Sep 25, 2013	56.75	57.28	56.71	57.17
1967	AMEX	KIE	Tue, Sep 24, 2013	56.59	57.08	56.48	56.72
1966	AMEX	KIE	Mon, Sep 23, 2013	56.62	56.69	56.41	56.55
1965	AMEX	KIE	Fri, Sep 20, 2013	57.06	57.06	56.71	56.81
1964	AMEX	KIE	Thu, Sep 19, 2013	57.45	57.58	57.03	57.06
1963	AMEX	KIE	Wed, Sep 18, 2013	57.16	57.53	57.02	57.39
1962	AMEX	KIE	Tue, Sep 17, 2013	56.80	57.09	56.79	57.07
1961	AMEX	KIE	Mon, Sep 16, 2013	56.59	56.90	56.59	56.73
1960	AMEX	KIE	Fri, Sep 13, 2013	56.15	56.40	56.13	56.19
1959	AMEX	KIE	Thu, Sep 12, 2013	56.32	56.43	56.05	56.09
1958	AMEX	KIE	Wed, Sep 11, 2013	56.28	56.45	56.16	56.45
1957	AMEX	KIE	Tue, Sep 10, 2013	56.11	56.50	56.02	56.26
1956	AMEX	KIE	Mon, Sep 9, 2013	55.23	55.77	55.23	55.77
1955	AMEX	KIE	Fri, Sep 6, 2013	55.42	55.42	54.42	54.98
1954	AMEX	KIE	Thu, Sep 5, 2013	55.32	55.43	55.15	55.17
1953	AMEX	KIE	Wed, Sep 4, 2013	54.87	55.45	54.72	55.24
1952	AMEX	KIE	Tue, Sep 3, 2013	54.50	55.38	54.46	54.78
1951	AMEX	KIE	Fri, Aug 30, 2013	54.86	54.86	54.26	54.41
1950	AMEX	KIE	Thu, Aug 29, 2013	54.38	55.11	54.38	54.81
1949	AMEX	KIE	Wed, Aug 28, 2013	54.69	54.87	54.47	54.61
1948	AMEX	KIE	Tue, Aug 27, 2013	55.27	55.27	54.61	54.61
1947	AMEX	KIE	Mon, Aug 26, 2013	56.15	56.20	55.75	55.83
1946	AMEX	KIE	Fri, Aug 23, 2013	56.18	56.18	55.81	56.03
1945	AMEX	KIE	Thu, Aug 22, 2013	55.52	56.28	55.52	56.03
1944	AMEX	KIE	Wed, Aug 21, 2013	55.45	55.75	55.10	55.31
1943	AMEX	KIE	Tue, Aug 20, 2013	55.25	55.75	55.09	55.65
1942	AMEX	KIE	Mon, Aug 19, 2013	55.67	55.73	55.26	55.29
1941	AMEX	KIE	Fri, Aug 16, 2013	55.70	56.22	55.63	55.89
1940	AMEX	KIE	Thu, Aug 15, 2013	56.26	56.26	55.70	55.80
1939	AMEX	KIE	Wed, Aug 14, 2013	56.69	56.75	56.43	56.57
1938	AMEX	KIE	Tue, Aug 13, 2013	56.42	56.66	56.10	56.65
1937	AMEX	KIE	Mon, Aug 12, 2013	56.32	56.55	56.10	56.26
1936	AMEX	KIE	Fri, Aug 9, 2013	56.34	56.64	56.32	56.50
1935	AMEX	KIE	Thu, Aug 8, 2013	56.46	56.69	56.24	56.45
1934	AMEX	KIE	Wed, Aug 7, 2013	56.79	56.79	56.08	56.33
1933	AMEX	KIE	Tue, Aug 6, 2013	57.31	57.31	56.58	56.69
1932	AMEX	KIE	Mon, Aug 5, 2013	57.60	57.60	57.22	57.36
1931	AMEX	KIE	Fri, Aug 2, 2013	57.82	57.82	57.49	57.63
1930	AMEX	KIE	Thu, Aug 1, 2013	56.91	57.89	56.91	57.75
1929	AMEX	KIE	Wed, Jul 31, 2013	56.49	56.99	56.49	56.57
1928	AMEX	KIE	Tue, Jul 30, 2013	56.70	56.94	56.35	56.54
1927	AMEX	KIE	Mon, Jul 29, 2013	56.77	56.85	56.49	56.60
1926	AMEX	KIE	Fri, Jul 26, 2013	56.43	56.84	56.35	56.82
1925	AMEX	KIE	Thu, Jul 25, 2013	56.29	56.62	56.18	56.57
1924	AMEX	KIE	Wed, Jul 24, 2013	56.88	56.96	56.23	56.33
1923	AMEX	KIE	Tue, Jul 23, 2013	57.57	57.57	56.63	56.65
1922	AMEX	KIE	Mon, Jul 22, 2013	57.08	57.38	56.97	57.38
1921	AMEX	KIE	Fri, Jul 19, 2013	57.05	57.12	56.73	56.99
1920	AMEX	KIE	Thu, Jul 18, 2013	56.75	57.18	56.75	57.17
1919	AMEX	KIE	Wed, Jul 17, 2013	56.62	57.00	56.35	56.59
1918	AMEX	KIE	Tue, Jul 16, 2013	56.88	57.04	56.27	56.41
1917	AMEX	KIE	Mon, Jul 15, 2013	57.39	57.39	56.57	56.73
1916	AMEX	KIE	Fri, Jul 12, 2013	56.15	56.64	56.14	56.64
1915	AMEX	KIE	Thu, Jul 11, 2013	56.16	56.19	55.80	56.13
1914	AMEX	KIE	Wed, Jul 10, 2013	55.72	55.74	55.31	55.62
1913	AMEX	KIE	Tue, Jul 9, 2013	55.53	55.71	55.35	55.69
1912	AMEX	KIE	Mon, Jul 8, 2013	55.30	55.50	55.03	55.18
1911	AMEX	KIE	Fri, Jul 5, 2013	54.66	54.91	54.23	54.91
1910	AMEX	KIE	Wed, Jul 3, 2013	54.27	54.27	53.65	53.97
1909	AMEX	KIE	Tue, Jul 2, 2013	54.66	54.85	54.10	54.24
1908	AMEX	KIE	Mon, Jul 1, 2013	54.19	54.70	54.19	54.64
1907	AMEX	KIE	Fri, Jun 28, 2013	53.95	54.25	53.61	53.98
1906	AMEX	KIE	Thu, Jun 27, 2013	53.53	54.08	53.35	53.99
1905	AMEX	KIE	Wed, Jun 26, 2013	52.89	53.35	52.80	53.20
1904	AMEX	KIE	Tue, Jun 25, 2013	52.26	52.64	52.03	52.49
1903	AMEX	KIE	Mon, Jun 24, 2013	52.25	52.25	51.50	51.93
1902	AMEX	KIE	Fri, Jun 21, 2013	53.20	53.24	52.31	52.69
1901	AMEX	KIE	Thu, Jun 20, 2013	53.52	53.78	52.98	53.12
1900	AMEX	KIE	Wed, Jun 19, 2013	54.78	54.83	53.92	53.95
1899	AMEX	KIE	Tue, Jun 18, 2013	54.36	54.85	54.35	54.80
1898	AMEX	KIE	Mon, Jun 17, 2013	54.07	54.45	53.92	54.32
1897	AMEX	KIE	Fri, Jun 14, 2013	54.18	54.31	53.67	53.76
1896	AMEX	KIE	Thu, Jun 13, 2013	53.40	54.34	53.25	54.26
1895	AMEX	KIE	Wed, Jun 12, 2013	53.94	54.20	53.42	53.47
1894	AMEX	KIE	Tue, Jun 11, 2013	54.06	54.24	53.65	53.76
1893	AMEX	KIE	Mon, Jun 10, 2013	54.48	54.58	54.14	54.46
1892	AMEX	KIE	Fri, Jun 7, 2013	53.61	54.29	53.57	54.24
1891	AMEX	KIE	Thu, Jun 6, 2013	52.68	53.43	52.45	53.43
1890	AMEX	KIE	Wed, Jun 5, 2013	53.41	53.41	52.69	52.69
1889	AMEX	KIE	Tue, Jun 4, 2013	53.86	54.12	53.11	53.39
1888	AMEX	KIE	Mon, Jun 3, 2013	54.13	54.13	53.13	53.82
1887	AMEX	KIE	Fri, May 31, 2013	54.45	54.79	53.94	53.98
1886	AMEX	KIE	Thu, May 30, 2013	53.99	54.68	53.99	54.61
1885	AMEX	KIE	Wed, May 29, 2013	53.72	54.11	53.39	53.97
1884	AMEX	KIE	Tue, May 28, 2013	54.15	54.49	53.65	53.88
1883	AMEX	KIE	Fri, May 24, 2013	53.59	53.61	53.13	53.61
1882	AMEX	KIE	Thu, May 23, 2013	53.05	53.85	52.69	53.69
1881	AMEX	KIE	Wed, May 22, 2013	54.33	54.74	53.55	53.80
1880	AMEX	KIE	Tue, May 21, 2013	54.62	54.71	54.20	54.33
1879	AMEX	KIE	Mon, May 20, 2013	54.74	54.85	54.50	54.63
1878	AMEX	KIE	Fri, May 17, 2013	54.79	54.95	54.63	54.76
1877	AMEX	KIE	Thu, May 16, 2013	55.06	55.07	54.52	54.60
1876	AMEX	KIE	Wed, May 15, 2013	55.00	55.31	54.81	55.23
1875	AMEX	KIE	Tue, May 14, 2013	54.40	55.01	54.40	55.00
1874	AMEX	KIE	Mon, May 13, 2013	54.18	54.40	54.06	54.33
1873	AMEX	KIE	Fri, May 10, 2013	54.25	54.25	54.00	54.19
1872	AMEX	KIE	Thu, May 9, 2013	54.54	54.62	54.05	54.11
1871	AMEX	KIE	Wed, May 8, 2013	54.21	54.55	54.18	54.54
1870	AMEX	KIE	Tue, May 7, 2013	53.99	54.23	53.87	54.21
1869	AMEX	KIE	Mon, May 6, 2013	53.45	53.84	53.45	53.82
1868	AMEX	KIE	Fri, May 3, 2013	53.40	53.62	53.35	53.39
1867	AMEX	KIE	Thu, May 2, 2013	52.84	52.88	52.63	52.88
1866	AMEX	KIE	Wed, May 1, 2013	52.95	53.38	52.55	52.56
1865	AMEX	KIE	Tue, Apr 30, 2013	52.69	53.06	52.68	53.02
1864	AMEX	KIE	Mon, Apr 29, 2013	52.66	52.82	52.51	52.79
1863	AMEX	KIE	Fri, Apr 26, 2013	52.75	52.85	52.32	52.44
1862	AMEX	KIE	Thu, Apr 25, 2013	52.99	52.99	52.49	52.74
1861	AMEX	KIE	Wed, Apr 24, 2013	52.24	52.72	52.24	52.67
1860	AMEX	KIE	Tue, Apr 23, 2013	51.66	52.21	51.66	52.18
1859	AMEX	KIE	Mon, Apr 22, 2013	51.41	51.41	50.82	51.27
1858	AMEX	KIE	Fri, Apr 19, 2013	50.86	51.30	50.71	51.28
1857	AMEX	KIE	Thu, Apr 18, 2013	50.95	51.26	50.54	50.70
1856	AMEX	KIE	Wed, Apr 17, 2013	51.56	51.56	51.01	51.16
1855	AMEX	KIE	Tue, Apr 16, 2013	51.35	51.83	51.32	51.83
1854	AMEX	KIE	Mon, Apr 15, 2013	52.26	52.26	50.98	50.98
1853	AMEX	KIE	Fri, Apr 12, 2013	52.43	52.64	52.20	52.42
1852	AMEX	KIE	Thu, Apr 11, 2013	52.24	52.75	52.24	52.57
1851	AMEX	KIE	Wed, Apr 10, 2013	51.84	52.20	51.69	52.17
1850	AMEX	KIE	Tue, Apr 9, 2013	51.72	51.88	51.48	51.67
1849	AMEX	KIE	Mon, Apr 8, 2013	51.22	51.61	51.09	51.61
1848	AMEX	KIE	Fri, Apr 5, 2013	50.82	51.19	50.53	51.19
1847	AMEX	KIE	Thu, Apr 4, 2013	51.31	51.49	51.08	51.43
1846	AMEX	KIE	Wed, Apr 3, 2013	52.09	52.09	51.16	51.24
1845	AMEX	KIE	Tue, Apr 2, 2013	51.93	51.97	51.64	51.80
1844	AMEX	KIE	Mon, Apr 1, 2013	52.04	52.04	51.50	51.61
1843	AMEX	KIE	Thu, Mar 28, 2013	51.47	51.88	51.47	51.88
1842	AMEX	KIE	Wed, Mar 27, 2013	51.23	51.54	51.10	51.51
1841	AMEX	KIE	Tue, Mar 26, 2013	51.34	51.53	51.34	51.42
1840	AMEX	KIE	Mon, Mar 25, 2013	51.47	51.55	50.97	51.23
1839	AMEX	KIE	Fri, Mar 22, 2013	51.14	51.35	51.14	51.28
1838	AMEX	KIE	Thu, Mar 21, 2013	51.26	51.35	50.93	51.08
1837	AMEX	KIE	Wed, Mar 20, 2013	51.32	51.49	51.28	51.40
1836	AMEX	KIE	Tue, Mar 19, 2013	51.29	51.33	50.88	51.12
1835	AMEX	KIE	Mon, Mar 18, 2013	50.93	51.39	50.66	51.16
1834	AMEX	KIE	Fri, Mar 15, 2013	51.47	51.52	51.30	51.43
1833	AMEX	KIE	Thu, Mar 14, 2013	51.56	51.76	51.51	51.76
1832	AMEX	KIE	Wed, Mar 13, 2013	51.14	51.40	51.12	51.36
1831	AMEX	KIE	Tue, Mar 12, 2013	51.04	51.16	50.99	51.09
1830	AMEX	KIE	Mon, Mar 11, 2013	50.82	51.07	50.72	51.04
1829	AMEX	KIE	Fri, Mar 8, 2013	50.66	50.71	50.47	50.70
1828	AMEX	KIE	Thu, Mar 7, 2013	50.13	50.35	50.09	50.26
1827	AMEX	KIE	Wed, Mar 6, 2013	50.12	50.37	49.97	50.09
1826	AMEX	KIE	Tue, Mar 5, 2013	49.44	50.17	49.44	49.94
1825	AMEX	KIE	Mon, Mar 4, 2013	48.88	49.33	48.81	49.33
1824	AMEX	KIE	Fri, Mar 1, 2013	48.88	49.09	48.36	49.02
1823	AMEX	KIE	Thu, Feb 28, 2013	49.02	49.36	48.96	49.01
1822	AMEX	KIE	Wed, Feb 27, 2013	48.35	48.98	48.35	48.93
1821	AMEX	KIE	Tue, Feb 26, 2013	48.28	48.50	47.92	48.43
1820	AMEX	KIE	Mon, Feb 25, 2013	49.60	49.60	48.03	48.03
1819	AMEX	KIE	Fri, Feb 22, 2013	48.98	49.24	48.96	49.20
1818	AMEX	KIE	Thu, Feb 21, 2013	48.67	48.78	48.56	48.66
1817	AMEX	KIE	Wed, Feb 20, 2013	49.52	49.55	48.75	48.77
1816	AMEX	KIE	Tue, Feb 19, 2013	48.93	49.51	48.91	49.48
1815	AMEX	KIE	Fri, Feb 15, 2013	49.09	49.19	48.94	49.08
1814	AMEX	KIE	Thu, Feb 14, 2013	48.91	49.12	48.90	49.07
1813	AMEX	KIE	Wed, Feb 13, 2013	48.93	49.14	48.93	49.08
1812	AMEX	KIE	Tue, Feb 12, 2013	48.73	48.90	48.71	48.88
1811	AMEX	KIE	Mon, Feb 11, 2013	48.47	48.65	48.32	48.59
1810	AMEX	KIE	Fri, Feb 8, 2013	48.34	48.50	48.34	48.46
1809	AMEX	KIE	Thu, Feb 7, 2013	48.44	48.53	47.95	48.19
1808	AMEX	KIE	Wed, Feb 6, 2013	47.93	48.37	47.78	48.36
1807	AMEX	KIE	Tue, Feb 5, 2013	47.95	48.17	47.86	48.07
1806	AMEX	KIE	Mon, Feb 4, 2013	47.98	48.13	47.65	47.78
1805	AMEX	KIE	Fri, Feb 1, 2013	47.97	48.47	47.08	48.18
1804	AMEX	KIE	Thu, Jan 31, 2013	47.52	47.78	47.50	47.73
1803	AMEX	KIE	Wed, Jan 30, 2013	47.46	47.56	47.29	47.42
1802	AMEX	KIE	Tue, Jan 29, 2013	47.25	47.52	47.23	47.50
1801	AMEX	KIE	Mon, Jan 28, 2013	47.40	47.40	47.17	47.27
1800	AMEX	KIE	Fri, Jan 25, 2013	47.42	47.42	47.08	47.42
1799	AMEX	KIE	Thu, Jan 24, 2013	47.47	47.51	47.23	47.29
1798	AMEX	KIE	Wed, Jan 23, 2013	47.26	47.33	47.15	47.33
1797	AMEX	KIE	Tue, Jan 22, 2013	46.52	47.30	46.52	47.28
1796	AMEX	KIE	Fri, Jan 18, 2013	46.29	46.43	46.14	46.41
1795	AMEX	KIE	Thu, Jan 17, 2013	46.11	46.42	46.11	46.30
1794	AMEX	KIE	Wed, Jan 16, 2013	46.10	46.20	45.98	45.98
1793	AMEX	KIE	Tue, Jan 15, 2013	45.81	46.09	45.72	46.08
1792	AMEX	KIE	Mon, Jan 14, 2013	45.96	45.99	45.78	45.99
1791	AMEX	KIE	Fri, Jan 11, 2013	45.98	46.12	45.81	46.00
1790	AMEX	KIE	Thu, Jan 10, 2013	45.91	46.08	45.78	46.04
1789	AMEX	KIE	Wed, Jan 9, 2013	45.38	45.71	45.38	45.68
1788	AMEX	KIE	Tue, Jan 8, 2013	45.38	45.49	45.21	45.36
1787	AMEX	KIE	Mon, Jan 7, 2013	45.66	45.66	45.34	45.48
1786	AMEX	KIE	Fri, Jan 4, 2013	45.49	45.83	45.42	45.83
1785	AMEX	KIE	Thu, Jan 3, 2013	45.10	45.39	45.03	45.34
1784	AMEX	KIE	Wed, Jan 2, 2013	44.77	45.05	44.77	45.04
1783	AMEX	KIE	Mon, Dec 31, 2012	43.45	44.01	43.32	43.98
1782	AMEX	KIE	Fri, Dec 28, 2012	43.55	43.72	43.45	43.48
1781	AMEX	KIE	Thu, Dec 27, 2012	43.93	43.93	43.34	43.72
1780	AMEX	KIE	Wed, Dec 26, 2012	44.04	44.05	43.87	43.90
1779	AMEX	KIE	Mon, Dec 24, 2012	43.84	44.05	43.84	43.94
1778	AMEX	KIE	Fri, Dec 21, 2012	44.00	44.26	43.72	43.99
1777	AMEX	KIE	Thu, Dec 20, 2012	44.85	44.97	44.60	44.97
1776	AMEX	KIE	Wed, Dec 19, 2012	44.95	45.07	44.72	44.72
1775	AMEX	KIE	Tue, Dec 18, 2012	44.17	44.70	44.17	44.69
1774	AMEX	KIE	Mon, Dec 17, 2012	43.86	44.36	43.86	44.36
1773	AMEX	KIE	Fri, Dec 14, 2012	44.10	44.10	43.72	43.72
1772	AMEX	KIE	Thu, Dec 13, 2012	44.55	45.09	44.08	44.08
1771	AMEX	KIE	Wed, Dec 12, 2012	44.74	44.86	44.49	44.49
1770	AMEX	KIE	Tue, Dec 11, 2012	44.50	44.59	44.45	44.53
1769	AMEX	KIE	Mon, Dec 10, 2012	44.26	44.54	44.18	44.43
1768	AMEX	KIE	Fri, Dec 7, 2012	44.48	44.54	44.27	44.38
1767	AMEX	KIE	Thu, Dec 6, 2012	44.28	44.29	44.11	44.28
1766	AMEX	KIE	Wed, Dec 5, 2012	44.07	44.36	43.92	44.24
1765	AMEX	KIE	Tue, Dec 4, 2012	43.81	43.97	43.74	43.91
1764	AMEX	KIE	Mon, Dec 3, 2012	44.21	44.21	43.81	43.82
1763	AMEX	KIE	Fri, Nov 30, 2012	43.80	43.92	43.75	43.92
1762	AMEX	KIE	Thu, Nov 29, 2012	43.71	43.83	43.68	43.79
1761	AMEX	KIE	Wed, Nov 28, 2012	43.12	43.53	42.92	43.53
1760	AMEX	KIE	Tue, Nov 27, 2012	43.46	43.61	43.30	43.30
1759	AMEX	KIE	Mon, Nov 26, 2012	43.44	43.62	43.38	43.58
1758	AMEX	KIE	Fri, Nov 23, 2012	43.33	43.63	43.33	43.63
1757	AMEX	KIE	Wed, Nov 21, 2012	42.88	43.16	42.88	43.16
1756	AMEX	KIE	Tue, Nov 20, 2012	42.84	42.91	42.66	42.91
1755	AMEX	KIE	Mon, Nov 19, 2012	42.75	42.80	42.59	42.71
1754	AMEX	KIE	Fri, Nov 16, 2012	41.76	42.25	41.63	42.21
1753	AMEX	KIE	Thu, Nov 15, 2012	41.91	41.99	41.69	41.89
1752	AMEX	KIE	Wed, Nov 14, 2012	42.25	42.41	41.71	41.79
1751	AMEX	KIE	Tue, Nov 13, 2012	42.31	42.73	41.96	42.20
1750	AMEX	KIE	Mon, Nov 12, 2012	42.73	42.73	42.38	42.46
1749	AMEX	KIE	Fri, Nov 9, 2012	42.24	42.86	42.24	42.66
1748	AMEX	KIE	Thu, Nov 8, 2012	43.13	43.13	42.53	42.63
1747	AMEX	KIE	Wed, Nov 7, 2012	43.37	43.37	42.62	42.79
1746	AMEX	KIE	Tue, Nov 6, 2012	43.46	43.91	43.46	43.83
1745	AMEX	KIE	Mon, Nov 5, 2012	42.98	43.35	42.87	43.34
1744	AMEX	KIE	Fri, Nov 2, 2012	44.06	44.06	43.01	43.26
1743	AMEX	KIE	Thu, Nov 1, 2012	43.78	44.33	43.78	43.95
1742	AMEX	KIE	Wed, Oct 31, 2012	43.76	43.76	43.44	43.76
1741	AMEX	KIE	Fri, Oct 26, 2012	44.06	44.06	43.54	43.75
1740	AMEX	KIE	Thu, Oct 25, 2012	44.32	44.32	43.93	44.07
1739	AMEX	KIE	Wed, Oct 24, 2012	43.84	44.04	43.84	43.91
1738	AMEX	KIE	Tue, Oct 23, 2012	44.01	44.02	43.69	43.91
1737	AMEX	KIE	Mon, Oct 22, 2012	44.28	44.43	44.15	44.41
1736	AMEX	KIE	Fri, Oct 19, 2012	44.84	44.84	44.10	44.30
1735	AMEX	KIE	Thu, Oct 18, 2012	44.87	45.20	44.87	44.98
1734	AMEX	KIE	Wed, Oct 17, 2012	44.59	44.79	44.48	44.76
1733	AMEX	KIE	Tue, Oct 16, 2012	43.85	44.27	43.85	44.22
1732	AMEX	KIE	Mon, Oct 15, 2012	43.38	43.63	43.28	43.63
1731	AMEX	KIE	Fri, Oct 12, 2012	43.50	43.70	43.16	43.24
1730	AMEX	KIE	Thu, Oct 11, 2012	43.66	43.80	43.50	43.59
1729	AMEX	KIE	Wed, Oct 10, 2012	43.11	43.45	43.11	43.32
1728	AMEX	KIE	Tue, Oct 9, 2012	43.46	43.46	43.25	43.29
1727	AMEX	KIE	Mon, Oct 8, 2012	43.39	43.66	43.38	43.65
1726	AMEX	KIE	Fri, Oct 5, 2012	43.49	43.80	43.47	43.55
1725	AMEX	KIE	Thu, Oct 4, 2012	42.87	43.27	42.81	43.24
1724	AMEX	KIE	Wed, Oct 3, 2012	42.50	42.79	42.50	42.67
1723	AMEX	KIE	Tue, Oct 2, 2012	42.64	42.66	42.52	42.65
1722	AMEX	KIE	Mon, Oct 1, 2012	42.46	42.73	42.38	42.44
1721	AMEX	KIE	Fri, Sep 28, 2012	42.20	42.48	42.06	42.33
1720	AMEX	KIE	Thu, Sep 27, 2012	42.23	42.39	42.11	42.35
1719	AMEX	KIE	Wed, Sep 26, 2012	42.18	42.23	42.03	42.03
1718	AMEX	KIE	Tue, Sep 25, 2012	43.04	43.05	42.26	42.29
1717	AMEX	KIE	Mon, Sep 24, 2012	42.68	43.02	42.68	42.88
1716	AMEX	KIE	Fri, Sep 21, 2012	43.35	43.35	42.88	42.92
1715	AMEX	KIE	Thu, Sep 20, 2012	42.98	43.25	42.86	43.25
1714	AMEX	KIE	Wed, Sep 19, 2012	43.29	43.45	43.29	43.34
1713	AMEX	KIE	Tue, Sep 18, 2012	43.53	43.53	43.27	43.37
1712	AMEX	KIE	Mon, Sep 17, 2012	43.98	43.98	43.56	43.59
1711	AMEX	KIE	Fri, Sep 14, 2012	43.78	44.02	43.63	43.93
1710	AMEX	KIE	Thu, Sep 13, 2012	42.85	43.56	42.85	43.55
1709	AMEX	KIE	Wed, Sep 12, 2012	43.00	43.14	42.90	42.98
1708	AMEX	KIE	Tue, Sep 11, 2012	42.80	42.87	42.73	42.84
1707	AMEX	KIE	Mon, Sep 10, 2012	42.69	42.72	42.57	42.57
1706	AMEX	KIE	Fri, Sep 7, 2012	42.77	42.88	42.66	42.72
1705	AMEX	KIE	Thu, Sep 6, 2012	42.26	42.59	42.26	42.58
1704	AMEX	KIE	Wed, Sep 5, 2012	42.00	42.08	41.89	41.94
1703	AMEX	KIE	Tue, Sep 4, 2012	41.65	41.99	41.64	41.95
1702	AMEX	KIE	Fri, Aug 31, 2012	41.83	41.83	41.54	41.70
1701	AMEX	KIE	Thu, Aug 30, 2012	41.34	41.53	41.22	41.44
1700	AMEX	KIE	Wed, Aug 29, 2012	41.41	41.54	41.37	41.51
1699	AMEX	KIE	Tue, Aug 28, 2012	41.59	41.62	41.46	41.46
1698	AMEX	KIE	Mon, Aug 27, 2012	41.78	41.78	41.52	41.52
1697	AMEX	KIE	Fri, Aug 24, 2012	41.36	41.76	41.33	41.69
1696	AMEX	KIE	Thu, Aug 23, 2012	41.62	41.63	41.38	41.41
1695	AMEX	KIE	Wed, Aug 22, 2012	41.78	41.94	41.61	41.74
1694	AMEX	KIE	Tue, Aug 21, 2012	42.06	42.21	41.81	41.94
1693	AMEX	KIE	Mon, Aug 20, 2012	41.77	41.92	41.69	41.91
1692	AMEX	KIE	Fri, Aug 17, 2012	41.74	41.78	41.59	41.78
1691	AMEX	KIE	Thu, Aug 16, 2012	41.36	41.65	41.36	41.59
1690	AMEX	KIE	Wed, Aug 15, 2012	41.16	41.37	41.16	41.35
1689	AMEX	KIE	Tue, Aug 14, 2012	41.14	41.38	41.11	41.12
1688	AMEX	KIE	Mon, Aug 13, 2012	40.97	41.08	40.84	40.98
1687	AMEX	KIE	Fri, Aug 10, 2012	40.95	41.09	40.92	41.09
1686	AMEX	KIE	Thu, Aug 9, 2012	40.82	41.28	40.82	41.05
1685	AMEX	KIE	Wed, Aug 8, 2012	40.67	41.04	40.51	40.90
1684	AMEX	KIE	Tue, Aug 7, 2012	40.69	40.93	40.64	40.76
1683	AMEX	KIE	Mon, Aug 6, 2012	40.44	40.65	40.43	40.43
1682	AMEX	KIE	Fri, Aug 3, 2012	40.57	40.57	40.28	40.36
1681	AMEX	KIE	Thu, Aug 2, 2012	39.42	39.78	39.41	39.70
1680	AMEX	KIE	Wed, Aug 1, 2012	40.32	40.32	39.66	39.66
1679	AMEX	KIE	Tue, Jul 31, 2012	40.09	40.10	39.87	39.89
1678	AMEX	KIE	Mon, Jul 30, 2012	40.19	40.22	40.05	40.22
1677	AMEX	KIE	Fri, Jul 27, 2012	39.50	40.25	39.50	40.07
1676	AMEX	KIE	Thu, Jul 26, 2012	39.54	39.85	39.28	39.39
1675	AMEX	KIE	Wed, Jul 25, 2012	39.22	39.26	39.03	39.08
1674	AMEX	KIE	Tue, Jul 24, 2012	39.34	39.34	38.75	38.95
1673	AMEX	KIE	Mon, Jul 23, 2012	39.13	39.53	39.03	39.45
1672	AMEX	KIE	Fri, Jul 20, 2012	40.15	40.15	39.70	39.75
1671	AMEX	KIE	Thu, Jul 19, 2012	40.55	40.58	40.33	40.42
1670	AMEX	KIE	Wed, Jul 18, 2012	40.34	40.65	40.34	40.59
1669	AMEX	KIE	Tue, Jul 17, 2012	40.36	40.52	39.94	40.47
1668	AMEX	KIE	Mon, Jul 16, 2012	40.47	40.47	40.18	40.22
1667	AMEX	KIE	Fri, Jul 13, 2012	39.93	40.53	39.93	40.53
1666	AMEX	KIE	Thu, Jul 12, 2012	39.68	39.97	39.64	39.83
1665	AMEX	KIE	Wed, Jul 11, 2012	40.06	40.20	39.95	40.12
1664	AMEX	KIE	Tue, Jul 10, 2012	40.59	40.59	39.99	40.07
1663	AMEX	KIE	Mon, Jul 9, 2012	40.46	40.46	40.20	40.36
1662	AMEX	KIE	Fri, Jul 6, 2012	40.52	40.68	40.39	40.63
1661	AMEX	KIE	Thu, Jul 5, 2012	41.13	41.45	40.90	40.93
1660	AMEX	KIE	Tue, Jul 3, 2012	41.14	41.38	41.14	41.29
1659	AMEX	KIE	Mon, Jul 2, 2012	40.85	40.95	40.60	40.86
1658	AMEX	KIE	Fri, Jun 29, 2012	40.83	40.83	40.40	40.71
1657	AMEX	KIE	Thu, Jun 28, 2012	39.20	39.90	39.14	39.88
1656	AMEX	KIE	Wed, Jun 27, 2012	39.20	39.59	39.04	39.49
1655	AMEX	KIE	Tue, Jun 26, 2012	38.93	39.20	38.83	39.08
1654	AMEX	KIE	Mon, Jun 25, 2012	39.01	39.01	38.68	38.78
1653	AMEX	KIE	Fri, Jun 22, 2012	39.69	39.90	39.59	39.59
1652	AMEX	KIE	Thu, Jun 21, 2012	40.31	40.49	39.42	39.42
1651	AMEX	KIE	Wed, Jun 20, 2012	40.23	40.56	40.09	40.34
1650	AMEX	KIE	Tue, Jun 19, 2012	39.96	40.32	39.88	40.28
1649	AMEX	KIE	Mon, Jun 18, 2012	39.56	39.96	39.55	39.74
1648	AMEX	KIE	Fri, Jun 15, 2012	39.91	39.99	39.70	39.85
1647	AMEX	KIE	Thu, Jun 14, 2012	39.65	40.03	39.55	39.88
1646	AMEX	KIE	Wed, Jun 13, 2012	39.59	39.93	39.42	39.51
1645	AMEX	KIE	Tue, Jun 12, 2012	39.54	39.85	39.46	39.85
1644	AMEX	KIE	Mon, Jun 11, 2012	40.40	40.40	39.41	39.42
1643	AMEX	KIE	Fri, Jun 8, 2012	39.79	40.00	39.55	39.99
1642	AMEX	KIE	Thu, Jun 7, 2012	40.43	40.59	39.88	39.89
1641	AMEX	KIE	Wed, Jun 6, 2012	39.14	39.95	39.11	39.93
1640	AMEX	KIE	Tue, Jun 5, 2012	38.52	38.88	38.52	38.87
1639	AMEX	KIE	Mon, Jun 4, 2012	38.78	38.78	38.33	38.42
1638	AMEX	KIE	Fri, Jun 1, 2012	38.54	39.04	38.54	38.65
1637	AMEX	KIE	Thu, May 31, 2012	39.35	39.82	39.10	39.59
1636	AMEX	KIE	Wed, May 30, 2012	39.63	39.63	39.39	39.41
1635	AMEX	KIE	Tue, May 29, 2012	40.05	40.10	39.84	40.05
1634	AMEX	KIE	Fri, May 25, 2012	39.86	40.02	39.68	39.70
1633	AMEX	KIE	Thu, May 24, 2012	39.65	39.87	39.41	39.87
1632	AMEX	KIE	Wed, May 23, 2012	39.05	39.67	38.96	39.61
1631	AMEX	KIE	Tue, May 22, 2012	39.43	39.83	39.28	39.46
1630	AMEX	KIE	Mon, May 21, 2012	38.96	39.35	38.80	39.30
1629	AMEX	KIE	Fri, May 18, 2012	39.64	39.64	38.85	38.90
1628	AMEX	KIE	Thu, May 17, 2012	40.09	40.11	39.39	39.40
1627	AMEX	KIE	Wed, May 16, 2012	40.90	40.90	40.11	40.12
1626	AMEX	KIE	Tue, May 15, 2012	40.97	41.03	40.64	40.74
1625	AMEX	KIE	Mon, May 14, 2012	40.97	41.21	40.90	40.96
1624	AMEX	KIE	Fri, May 11, 2012	40.95	41.68	40.95	41.45
1623	AMEX	KIE	Thu, May 10, 2012	41.59	41.60	41.32	41.40
1622	AMEX	KIE	Wed, May 9, 2012	41.03	41.38	41.00	41.17
1621	AMEX	KIE	Tue, May 8, 2012	41.16	41.46	41.08	41.45
1620	AMEX	KIE	Mon, May 7, 2012	41.30	41.46	41.11	41.41
1619	AMEX	KIE	Fri, May 4, 2012	41.74	41.74	41.28	41.44
1618	AMEX	KIE	Thu, May 3, 2012	42.20	42.36	41.91	41.92
1617	AMEX	KIE	Wed, May 2, 2012	41.92	42.20	41.86	42.15
1616	AMEX	KIE	Tue, May 1, 2012	42.07	42.76	42.07	42.36
1615	AMEX	KIE	Mon, Apr 30, 2012	42.03	42.18	41.94	42.07
1614	AMEX	KIE	Fri, Apr 27, 2012	42.56	42.56	41.88	42.23
1613	AMEX	KIE	Thu, Apr 26, 2012	41.58	42.28	41.58	42.27
1612	AMEX	KIE	Wed, Apr 25, 2012	41.60	41.80	41.35	41.77
1611	AMEX	KIE	Tue, Apr 24, 2012	40.95	41.32	40.95	41.24
1610	AMEX	KIE	Mon, Apr 23, 2012	40.59	40.96	40.45	40.94
1609	AMEX	KIE	Fri, Apr 20, 2012	41.43	41.48	41.13	41.13
1608	AMEX	KIE	Thu, Apr 19, 2012	41.17	41.40	41.05	41.22
1607	AMEX	KIE	Wed, Apr 18, 2012	41.28	41.28	40.93	40.97
1606	AMEX	KIE	Tue, Apr 17, 2012	41.34	41.60	41.34	41.49
1605	AMEX	KIE	Mon, Apr 16, 2012	41.05	41.11	40.76	41.03
1604	AMEX	KIE	Fri, Apr 13, 2012	41.22	41.29	40.73	40.73
1603	AMEX	KIE	Thu, Apr 12, 2012	40.69	41.38	40.69	41.36
1602	AMEX	KIE	Wed, Apr 11, 2012	40.79	40.79	40.60	40.73
1601	AMEX	KIE	Tue, Apr 10, 2012	40.94	40.94	40.32	40.32
1600	AMEX	KIE	Mon, Apr 9, 2012	41.08	41.08	40.93	41.01
1599	AMEX	KIE	Thu, Apr 5, 2012	41.55	41.77	41.53	41.69
1598	AMEX	KIE	Wed, Apr 4, 2012	41.53	41.94	41.51	41.75
1597	AMEX	KIE	Tue, Apr 3, 2012	42.00	42.12	41.55	41.94
1596	AMEX	KIE	Mon, Apr 2, 2012	41.69	42.28	41.65	42.14
1595	AMEX	KIE	Fri, Mar 30, 2012	41.91	41.92	41.62	41.80
1594	AMEX	KIE	Thu, Mar 29, 2012	41.72	41.74	41.40	41.73
1593	AMEX	KIE	Wed, Mar 28, 2012	41.88	42.10	41.71	42.02
1592	AMEX	KIE	Tue, Mar 27, 2012	42.08	42.12	41.89	41.89
1591	AMEX	KIE	Mon, Mar 26, 2012	41.65	42.04	41.65	42.03
1590	AMEX	KIE	Fri, Mar 23, 2012	40.99	41.34	40.91	41.31
1589	AMEX	KIE	Thu, Mar 22, 2012	41.07	41.31	40.99	41.07
1588	AMEX	KIE	Wed, Mar 21, 2012	41.98	41.98	41.51	41.51
1587	AMEX	KIE	Tue, Mar 20, 2012	41.61	41.99	41.56	41.93
1586	AMEX	KIE	Mon, Mar 19, 2012	41.77	42.08	41.77	41.87
1585	AMEX	KIE	Fri, Mar 16, 2012	42.13	42.20	41.77	41.78
1584	AMEX	KIE	Thu, Mar 15, 2012	41.87	42.26	41.60	42.23
1583	AMEX	KIE	Wed, Mar 14, 2012	41.95	41.98	41.67	41.80
1582	AMEX	KIE	Tue, Mar 13, 2012	41.20	41.97	41.12	41.97
1581	AMEX	KIE	Mon, Mar 12, 2012	40.91	41.08	40.85	40.99
1580	AMEX	KIE	Fri, Mar 9, 2012	40.69	41.04	40.66	41.00
1579	AMEX	KIE	Thu, Mar 8, 2012	40.66	40.69	40.28	40.61
1578	AMEX	KIE	Wed, Mar 7, 2012	40.30	40.43	40.07	40.42
1577	AMEX	KIE	Tue, Mar 6, 2012	40.56	40.57	40.12	40.18
1576	AMEX	KIE	Mon, Mar 5, 2012	40.66	41.09	40.60	41.08
1575	AMEX	KIE	Fri, Mar 2, 2012	41.03	41.03	40.64	40.77
1574	AMEX	KIE	Thu, Mar 1, 2012	40.95	41.22	40.90	41.01
1573	AMEX	KIE	Wed, Feb 29, 2012	40.97	41.13	40.72	40.74
1572	AMEX	KIE	Tue, Feb 28, 2012	40.89	40.89	40.63	40.73
1571	AMEX	KIE	Mon, Feb 27, 2012	40.75	41.07	40.49	40.93
1570	AMEX	KIE	Fri, Feb 24, 2012	41.20	41.20	40.94	40.97
1569	AMEX	KIE	Thu, Feb 23, 2012	40.89	41.09	40.84	41.08
1568	AMEX	KIE	Wed, Feb 22, 2012	41.15	41.23	40.74	40.79
1567	AMEX	KIE	Tue, Feb 21, 2012	41.12	41.35	41.05	41.26
1566	AMEX	KIE	Fri, Feb 17, 2012	41.03	41.16	40.97	41.08
1565	AMEX	KIE	Thu, Feb 16, 2012	40.38	40.95	40.38	40.89
1564	AMEX	KIE	Wed, Feb 15, 2012	40.70	40.76	40.38	40.42
1563	AMEX	KIE	Tue, Feb 14, 2012	40.50	40.52	40.22	40.51
1562	AMEX	KIE	Mon, Feb 13, 2012	40.75	40.75	40.51	40.68
1561	AMEX	KIE	Fri, Feb 10, 2012	40.30	40.41	40.18	40.41
1560	AMEX	KIE	Thu, Feb 9, 2012	40.86	40.97	40.42	40.71
1559	AMEX	KIE	Wed, Feb 8, 2012	40.72	40.93	40.57	40.75
1558	AMEX	KIE	Tue, Feb 7, 2012	40.27	40.74	40.19	40.64
1557	AMEX	KIE	Mon, Feb 6, 2012	40.49	40.49	40.17	40.41
1556	AMEX	KIE	Fri, Feb 3, 2012	40.39	40.58	40.26	40.57
1555	AMEX	KIE	Thu, Feb 2, 2012	39.83	39.99	39.75	39.86
1554	AMEX	KIE	Wed, Feb 1, 2012	39.09	39.79	39.09	39.69
1553	AMEX	KIE	Tue, Jan 31, 2012	38.98	39.11	38.66	38.82
1552	AMEX	KIE	Mon, Jan 30, 2012	38.51	38.82	38.36	38.70
1551	AMEX	KIE	Fri, Jan 27, 2012	38.69	39.04	38.63	38.93
1550	AMEX	KIE	Thu, Jan 26, 2012	39.39	39.39	38.74	38.92
1549	AMEX	KIE	Wed, Jan 25, 2012	38.96	39.15	38.80	39.14
1548	AMEX	KIE	Tue, Jan 24, 2012	38.94	39.21	38.79	39.12
1547	AMEX	KIE	Mon, Jan 23, 2012	39.29	39.55	39.12	39.28
1546	AMEX	KIE	Fri, Jan 20, 2012	38.86	39.34	38.86	39.33
1545	AMEX	KIE	Thu, Jan 19, 2012	38.79	39.47	38.73	38.95
1544	AMEX	KIE	Wed, Jan 18, 2012	38.12	38.57	37.90	38.57
1543	AMEX	KIE	Tue, Jan 17, 2012	38.56	38.64	38.04	38.14
1542	AMEX	KIE	Fri, Jan 13, 2012	38.00	38.24	37.69	38.21
1541	AMEX	KIE	Thu, Jan 12, 2012	38.52	38.63	38.27	38.49
1540	AMEX	KIE	Wed, Jan 11, 2012	37.91	38.39	37.91	38.37
1539	AMEX	KIE	Tue, Jan 10, 2012	37.99	38.23	37.86	38.20
1538	AMEX	KIE	Mon, Jan 9, 2012	37.61	37.61	37.35	37.51
1537	AMEX	KIE	Fri, Jan 6, 2012	37.68	37.74	37.33	37.43
1536	AMEX	KIE	Thu, Jan 5, 2012	37.02	37.62	36.68	37.57
1535	AMEX	KIE	Wed, Jan 4, 2012	37.50	37.52	37.14	37.27
1534	AMEX	KIE	Tue, Jan 3, 2012	38.04	38.04	37.52	37.57
1533	AMEX	KIE	Fri, Dec 30, 2011	37.26	37.40	37.20	37.21
1532	AMEX	KIE	Thu, Dec 29, 2011	37.06	37.42	37.06	37.38
1531	AMEX	KIE	Wed, Dec 28, 2011	37.55	37.55	36.99	37.02
1530	AMEX	KIE	Tue, Dec 27, 2011	37.47	37.70	37.47	37.49
1529	AMEX	KIE	Fri, Dec 23, 2011	37.37	37.48	37.32	37.47
1528	AMEX	KIE	Thu, Dec 22, 2011	36.93	37.11	36.71	37.08
1527	AMEX	KIE	Wed, Dec 21, 2011	36.45	36.77	36.24	36.71
1526	AMEX	KIE	Tue, Dec 20, 2011	35.98	36.39	35.97	36.34
1525	AMEX	KIE	Mon, Dec 19, 2011	36.16	36.16	35.28	35.35
1524	AMEX	KIE	Fri, Dec 16, 2011	36.21	36.36	35.89	35.99
1523	AMEX	KIE	Thu, Dec 15, 2011	36.66	36.66	36.21	36.25
1522	AMEX	KIE	Wed, Dec 14, 2011	35.84	36.44	35.84	36.11
1521	AMEX	KIE	Tue, Dec 13, 2011	36.80	36.91	35.83	36.03
1520	AMEX	KIE	Mon, Dec 12, 2011	36.72	36.72	36.25	36.47
1519	AMEX	KIE	Fri, Dec 9, 2011	36.73	37.25	36.73	37.13
1518	AMEX	KIE	Thu, Dec 8, 2011	37.22	37.22	36.45	36.52
1517	AMEX	KIE	Wed, Dec 7, 2011	37.07	37.61	36.88	37.54
1516	AMEX	KIE	Tue, Dec 6, 2011	37.10	37.54	36.98	37.33
1515	AMEX	KIE	Mon, Dec 5, 2011	37.22	37.64	36.88	37.16
1514	AMEX	KIE	Fri, Dec 2, 2011	36.89	37.22	36.55	36.58
1513	AMEX	KIE	Thu, Dec 1, 2011	36.64	36.78	36.39	36.49
1512	AMEX	KIE	Wed, Nov 30, 2011	36.30	36.75	35.91	36.72
1511	AMEX	KIE	Tue, Nov 29, 2011	35.04	35.21	34.90	35.01
1510	AMEX	KIE	Mon, Nov 28, 2011	35.15	35.15	34.73	35.04
1509	AMEX	KIE	Fri, Nov 25, 2011	33.82	34.44	33.76	34.07
1508	AMEX	KIE	Wed, Nov 23, 2011	34.49	34.51	33.87	33.90
1507	AMEX	KIE	Tue, Nov 22, 2011	35.04	35.24	34.84	34.85
1506	AMEX	KIE	Mon, Nov 21, 2011	35.19	35.30	34.80	35.14
1505	AMEX	KIE	Fri, Nov 18, 2011	35.55	35.91	35.46	35.74
1504	AMEX	KIE	Thu, Nov 17, 2011	36.10	36.26	35.36	35.50
1503	AMEX	KIE	Wed, Nov 16, 2011	36.39	36.72	36.09	36.13
1502	AMEX	KIE	Tue, Nov 15, 2011	36.62	37.08	36.49	36.82
1501	AMEX	KIE	Mon, Nov 14, 2011	37.11	37.11	36.65	36.77
1500	AMEX	KIE	Fri, Nov 11, 2011	37.10	37.42	37.05	37.20
1499	AMEX	KIE	Thu, Nov 10, 2011	36.83	36.83	36.28	36.55
1498	AMEX	KIE	Wed, Nov 9, 2011	36.62	36.90	36.21	36.24
1497	AMEX	KIE	Tue, Nov 8, 2011	37.42	37.73	37.00	37.65
1496	AMEX	KIE	Mon, Nov 7, 2011	36.79	37.17	36.52	37.16
1495	AMEX	KIE	Fri, Nov 4, 2011	36.51	37.08	36.44	36.95
1494	AMEX	KIE	Thu, Nov 3, 2011	36.83	36.99	36.04	36.87
1493	AMEX	KIE	Wed, Nov 2, 2011	36.13	36.54	35.92	36.39
1492	AMEX	KIE	Tue, Nov 1, 2011	35.70	36.27	35.30	35.49
1491	AMEX	KIE	Mon, Oct 31, 2011	37.19	37.46	36.79	36.80
1490	AMEX	KIE	Fri, Oct 28, 2011	37.94	38.07	37.72	37.78
1489	AMEX	KIE	Thu, Oct 27, 2011	38.22	38.58	37.78	38.33
1488	AMEX	KIE	Wed, Oct 26, 2011	36.66	37.00	36.05	36.87
1487	AMEX	KIE	Tue, Oct 25, 2011	37.00	37.00	36.05	36.20
1486	AMEX	KIE	Mon, Oct 24, 2011	36.61	37.41	36.43	37.27
1485	AMEX	KIE	Fri, Oct 21, 2011	35.83	36.55	35.69	36.44
1484	AMEX	KIE	Thu, Oct 20, 2011	34.57	35.33	34.31	35.27
1483	AMEX	KIE	Wed, Oct 19, 2011	34.88	35.51	34.60	34.65
1482	AMEX	KIE	Tue, Oct 18, 2011	33.39	35.14	33.06	34.80
1481	AMEX	KIE	Mon, Oct 17, 2011	34.28	34.28	33.23	33.30
1480	AMEX	KIE	Fri, Oct 14, 2011	34.26	34.58	33.87	34.48
1479	AMEX	KIE	Thu, Oct 13, 2011	34.10	34.22	33.34	33.83
1478	AMEX	KIE	Wed, Oct 12, 2011	33.98	34.90	33.98	34.35
1477	AMEX	KIE	Tue, Oct 11, 2011	33.36	34.02	33.24	33.62
1476	AMEX	KIE	Mon, Oct 10, 2011	32.90	33.67	32.90	33.64
1475	AMEX	KIE	Fri, Oct 7, 2011	33.50	33.50	32.15	32.15
1474	AMEX	KIE	Thu, Oct 6, 2011	32.36	33.33	32.05	33.33
1473	AMEX	KIE	Wed, Oct 5, 2011	31.51	32.59	31.12	32.49
1472	AMEX	KIE	Tue, Oct 4, 2011	30.05	31.55	29.77	31.46
1471	AMEX	KIE	Mon, Oct 3, 2011	31.67	32.11	30.40	30.40
1470	AMEX	KIE	Fri, Sep 30, 2011	32.19	32.49	31.93	31.94
1469	AMEX	KIE	Thu, Sep 29, 2011	32.30	32.84	31.95	32.74
1468	AMEX	KIE	Wed, Sep 28, 2011	32.50	32.75	31.50	31.51
1467	AMEX	KIE	Tue, Sep 27, 2011	32.67	33.23	32.23	32.44
1466	AMEX	KIE	Mon, Sep 26, 2011	31.22	31.91	30.77	31.87
1465	AMEX	KIE	Fri, Sep 23, 2011	30.77	31.14	30.66	30.85
1464	AMEX	KIE	Thu, Sep 22, 2011	31.00	31.33	30.46	30.87
1463	AMEX	KIE	Wed, Sep 21, 2011	33.70	33.70	31.84	31.86
1462	AMEX	KIE	Tue, Sep 20, 2011	33.91	34.32	33.58	33.60
1461	AMEX	KIE	Mon, Sep 19, 2011	33.61	33.99	33.30	33.72
1460	AMEX	KIE	Fri, Sep 16, 2011	34.48	34.89	34.08	34.51
1459	AMEX	KIE	Thu, Sep 15, 2011	33.91	34.54	33.71	34.49
1458	AMEX	KIE	Wed, Sep 14, 2011	33.55	34.09	32.81	33.66
1457	AMEX	KIE	Tue, Sep 13, 2011	33.17	33.49	32.81	33.29
1456	AMEX	KIE	Mon, Sep 12, 2011	32.22	33.08	32.10	33.08
1455	AMEX	KIE	Fri, Sep 9, 2011	33.16	33.45	32.58	32.75
1454	AMEX	KIE	Thu, Sep 8, 2011	34.09	34.37	33.61	33.74
1453	AMEX	KIE	Wed, Sep 7, 2011	33.35	34.49	33.35	34.46
1452	AMEX	KIE	Tue, Sep 6, 2011	32.36	32.82	32.20	32.73
1451	AMEX	KIE	Fri, Sep 2, 2011	33.75	34.04	33.39	33.42
1450	AMEX	KIE	Thu, Sep 1, 2011	35.32	35.57	34.63	34.67
1449	AMEX	KIE	Wed, Aug 31, 2011	35.37	35.72	34.99	35.38
1448	AMEX	KIE	Tue, Aug 30, 2011	35.05	35.32	34.49	35.06
1447	AMEX	KIE	Mon, Aug 29, 2011	34.17	35.37	34.17	35.35
1446	AMEX	KIE	Fri, Aug 26, 2011	32.78	33.72	32.22	33.46
1445	AMEX	KIE	Thu, Aug 25, 2011	34.27	34.53	32.77	33.10
1444	AMEX	KIE	Wed, Aug 24, 2011	33.10	33.94	33.03	33.89
1443	AMEX	KIE	Tue, Aug 23, 2011	32.45	33.21	32.14	33.21
1442	AMEX	KIE	Mon, Aug 22, 2011	33.21	33.34	32.27	32.34
1441	AMEX	KIE	Fri, Aug 19, 2011	32.59	33.74	32.50	32.52
1440	AMEX	KIE	Thu, Aug 18, 2011	33.41	33.62	32.77	33.00
1439	AMEX	KIE	Wed, Aug 17, 2011	35.00	35.22	34.45	34.77
1438	AMEX	KIE	Tue, Aug 16, 2011	34.72	35.28	34.46	34.74
1437	AMEX	KIE	Mon, Aug 15, 2011	34.60	35.28	34.60	35.27
1436	AMEX	KIE	Fri, Aug 12, 2011	35.09	35.30	34.10	34.26
1435	AMEX	KIE	Thu, Aug 11, 2011	32.91	35.20	32.61	34.68
1434	AMEX	KIE	Wed, Aug 10, 2011	34.13	34.14	32.45	32.52
1433	AMEX	KIE	Tue, Aug 9, 2011	33.06	34.95	32.30	34.95
1432	AMEX	KIE	Mon, Aug 8, 2011	34.84	35.53	32.38	32.43
1431	AMEX	KIE	Fri, Aug 5, 2011	36.87	36.98	35.11	35.92
1430	AMEX	KIE	Thu, Aug 4, 2011	37.90	37.93	36.39	36.41
1429	AMEX	KIE	Wed, Aug 3, 2011	38.17	38.39	37.55	38.38
1428	AMEX	KIE	Tue, Aug 2, 2011	38.59	38.84	37.97	37.98
1427	AMEX	KIE	Mon, Aug 1, 2011	39.67	39.68	38.58	38.81
1426	AMEX	KIE	Fri, Jul 29, 2011	38.79	39.50	38.68	39.17
1425	AMEX	KIE	Thu, Jul 28, 2011	39.19	39.64	39.05	39.14
1424	AMEX	KIE	Wed, Jul 27, 2011	39.72	39.77	38.98	38.99
1423	AMEX	KIE	Tue, Jul 26, 2011	39.81	40.13	39.67	39.94
1422	AMEX	KIE	Mon, Jul 25, 2011	39.93	40.03	39.66	39.84
1421	AMEX	KIE	Fri, Jul 22, 2011	40.47	40.48	40.01	40.32
1420	AMEX	KIE	Thu, Jul 21, 2011	40.05	40.65	39.99	40.29
1419	AMEX	KIE	Wed, Jul 20, 2011	39.78	40.00	39.60	39.86
1418	AMEX	KIE	Tue, Jul 19, 2011	39.49	39.77	39.26	39.67
1417	AMEX	KIE	Mon, Jul 18, 2011	40.13	40.21	39.04	39.37
1416	AMEX	KIE	Fri, Jul 15, 2011	40.85	40.85	40.17	40.46
1415	AMEX	KIE	Thu, Jul 14, 2011	41.10	41.17	40.38	40.60
1414	AMEX	KIE	Wed, Jul 13, 2011	41.04	41.47	40.78	40.99
1413	AMEX	KIE	Tue, Jul 12, 2011	40.77	41.36	40.77	40.82
1412	AMEX	KIE	Mon, Jul 11, 2011	41.47	41.50	40.67	40.77
1411	AMEX	KIE	Fri, Jul 8, 2011	41.88	42.04	41.72	42.03
1410	AMEX	KIE	Thu, Jul 7, 2011	42.32	42.63	42.23	42.60
1409	AMEX	KIE	Wed, Jul 6, 2011	41.64	42.02	41.49	42.02
1408	AMEX	KIE	Tue, Jul 5, 2011	42.28	42.28	41.67	41.80
1407	AMEX	KIE	Fri, Jul 1, 2011	41.73	42.41	41.73	42.30
1406	AMEX	KIE	Thu, Jun 30, 2011	41.59	41.89	41.38	41.71
1405	AMEX	KIE	Wed, Jun 29, 2011	40.91	41.53	40.89	41.47
1404	AMEX	KIE	Tue, Jun 28, 2011	40.37	40.62	40.37	40.60
1403	AMEX	KIE	Mon, Jun 27, 2011	40.03	40.38	40.02	40.27
1402	AMEX	KIE	Fri, Jun 24, 2011	40.42	40.42	39.80	40.01
1401	AMEX	KIE	Thu, Jun 23, 2011	40.14	40.42	39.56	40.30
1400	AMEX	KIE	Wed, Jun 22, 2011	40.82	41.14	40.58	40.62
1399	AMEX	KIE	Tue, Jun 21, 2011	40.50	41.14	40.50	40.97
1398	AMEX	KIE	Mon, Jun 20, 2011	40.05	40.59	39.94	40.33
1397	AMEX	KIE	Fri, Jun 17, 2011	40.35	40.43	40.06	40.23
1396	AMEX	KIE	Thu, Jun 16, 2011	39.82	40.32	39.70	40.03
1395	AMEX	KIE	Wed, Jun 15, 2011	40.64	40.64	39.76	39.80
1394	AMEX	KIE	Tue, Jun 14, 2011	40.82	41.24	40.82	41.01
1393	AMEX	KIE	Mon, Jun 13, 2011	40.43	40.53	40.13	40.43
1392	AMEX	KIE	Fri, Jun 10, 2011	40.77	40.77	39.97	40.25
1391	AMEX	KIE	Thu, Jun 9, 2011	40.76	41.00	40.54	40.86
1390	AMEX	KIE	Wed, Jun 8, 2011	41.13	41.15	40.57	40.59
1389	AMEX	KIE	Tue, Jun 7, 2011	41.66	41.73	41.26	41.28
1388	AMEX	KIE	Mon, Jun 6, 2011	41.87	41.98	41.33	41.35
1387	AMEX	KIE	Fri, Jun 3, 2011	41.85	42.42	41.82	41.97
1386	AMEX	KIE	Thu, Jun 2, 2011	42.22	42.52	42.07	42.39
1385	AMEX	KIE	Wed, Jun 1, 2011	43.25	43.25	42.14	42.16
1384	AMEX	KIE	Tue, May 31, 2011	43.52	43.55	43.18	43.36
1383	AMEX	KIE	Fri, May 27, 2011	43.19	43.22	43.02	43.09
1382	AMEX	KIE	Thu, May 26, 2011	42.84	43.23	42.57	43.11
1381	AMEX	KIE	Wed, May 25, 2011	42.58	42.99	42.37	42.88
1380	AMEX	KIE	Tue, May 24, 2011	43.04	43.10	42.66	42.70
1379	AMEX	KIE	Mon, May 23, 2011	43.06	43.22	42.91	42.94
1378	AMEX	KIE	Fri, May 20, 2011	43.94	44.13	43.49	43.56
1377	AMEX	KIE	Thu, May 19, 2011	44.12	44.12	43.75	44.03
1376	AMEX	KIE	Wed, May 18, 2011	43.78	43.92	43.67	43.90
1375	AMEX	KIE	Tue, May 17, 2011	43.82	43.84	43.48	43.81
1374	AMEX	KIE	Mon, May 16, 2011	43.74	44.32	43.74	43.93
1373	AMEX	KIE	Fri, May 13, 2011	44.52	44.52	43.83	43.93
1372	AMEX	KIE	Thu, May 12, 2011	44.27	44.68	44.01	44.66
1371	AMEX	KIE	Wed, May 11, 2011	44.74	44.90	44.21	44.40
1370	AMEX	KIE	Tue, May 10, 2011	44.37	44.85	44.37	44.75
1369	AMEX	KIE	Mon, May 9, 2011	44.30	44.45	44.08	44.30
1368	AMEX	KIE	Fri, May 6, 2011	44.57	44.86	44.15	44.41
1367	AMEX	KIE	Thu, May 5, 2011	44.52	44.58	43.98	44.16
1366	AMEX	KIE	Wed, May 4, 2011	45.24	45.24	44.54	44.78
1365	AMEX	KIE	Tue, May 3, 2011	45.26	45.42	44.83	45.20
1364	AMEX	KIE	Mon, May 2, 2011	45.59	45.73	45.25	45.39
1363	AMEX	KIE	Fri, Apr 29, 2011	45.48	45.48	45.16	45.40
1362	AMEX	KIE	Thu, Apr 28, 2011	44.58	45.58	44.58	45.49
1361	AMEX	KIE	Wed, Apr 27, 2011	44.27	44.61	43.98	44.57
1360	AMEX	KIE	Tue, Apr 26, 2011	44.15	44.42	44.15	44.22
1359	AMEX	KIE	Mon, Apr 25, 2011	44.00	44.10	43.93	44.06
1358	AMEX	KIE	Thu, Apr 21, 2011	43.61	44.12	43.56	44.07
1357	AMEX	KIE	Wed, Apr 20, 2011	43.56	43.66	43.30	43.42
1356	AMEX	KIE	Tue, Apr 19, 2011	43.24	43.26	42.86	42.98
1355	AMEX	KIE	Mon, Apr 18, 2011	43.34	43.34	42.84	43.13
1354	AMEX	KIE	Fri, Apr 15, 2011	43.76	43.96	43.49	43.83
1353	AMEX	KIE	Thu, Apr 14, 2011	43.52	43.52	43.13	43.42
1352	AMEX	KIE	Wed, Apr 13, 2011	44.25	44.35	43.64	43.82
1351	AMEX	KIE	Tue, Apr 12, 2011	44.22	44.22	43.85	43.99
1350	AMEX	KIE	Mon, Apr 11, 2011	44.42	44.76	44.34	44.42
1349	AMEX	KIE	Fri, Apr 8, 2011	44.93	44.95	44.28	44.43
1348	AMEX	KIE	Thu, Apr 7, 2011	44.92	45.16	44.68	44.85
1347	AMEX	KIE	Wed, Apr 6, 2011	44.81	45.01	44.69	45.00
1346	AMEX	KIE	Tue, Apr 5, 2011	44.76	44.82	44.52	44.56
1345	AMEX	KIE	Mon, Apr 4, 2011	44.77	44.98	44.73	44.89
1344	AMEX	KIE	Fri, Apr 1, 2011	44.47	44.80	44.47	44.68
1343	AMEX	KIE	Thu, Mar 31, 2011	43.98	44.29	43.93	44.13
1342	AMEX	KIE	Wed, Mar 30, 2011	44.10	44.20	43.98	44.06
1341	AMEX	KIE	Tue, Mar 29, 2011	43.61	43.85	43.43	43.83
1340	AMEX	KIE	Mon, Mar 28, 2011	43.76	43.97	43.69	43.70
1339	AMEX	KIE	Fri, Mar 25, 2011	43.66	43.91	43.53	43.72
1338	AMEX	KIE	Thu, Mar 24, 2011	43.52	43.63	43.19	43.59
1337	AMEX	KIE	Wed, Mar 23, 2011	43.12	43.45	42.81	43.28
1336	AMEX	KIE	Tue, Mar 22, 2011	43.61	43.89	43.37	43.37
1335	AMEX	KIE	Mon, Mar 21, 2011	43.38	43.68	43.37	43.65
1334	AMEX	KIE	Fri, Mar 18, 2011	42.97	43.29	42.79	42.92
1333	AMEX	KIE	Thu, Mar 17, 2011	42.83	42.83	42.21	42.54
1332	AMEX	KIE	Wed, Mar 16, 2011	42.99	42.99	41.68	42.16
1331	AMEX	KIE	Tue, Mar 15, 2011	42.25	43.08	41.77	42.90
1330	AMEX	KIE	Mon, Mar 14, 2011	43.59	43.72	43.25	43.57
1329	AMEX	KIE	Fri, Mar 11, 2011	43.59	44.24	43.39	44.13
1328	AMEX	KIE	Thu, Mar 10, 2011	44.30	44.30	43.77	43.89
1327	AMEX	KIE	Wed, Mar 9, 2011	44.73	45.07	44.65	44.79
1326	AMEX	KIE	Tue, Mar 8, 2011	44.44	45.01	44.32	44.91
1325	AMEX	KIE	Mon, Mar 7, 2011	44.65	44.93	44.13	44.29
1324	AMEX	KIE	Fri, Mar 4, 2011	44.86	44.89	44.13	44.59
1323	AMEX	KIE	Thu, Mar 3, 2011	44.55	44.91	44.51	44.88
1322	AMEX	KIE	Wed, Mar 2, 2011	44.56	44.56	43.82	43.86
1321	AMEX	KIE	Tue, Mar 1, 2011	45.82	45.82	44.54	44.70
1320	AMEX	KIE	Mon, Feb 28, 2011	45.44	45.70	45.33	45.59
1319	AMEX	KIE	Fri, Feb 25, 2011	44.98	45.25	44.87	45.22
1318	AMEX	KIE	Thu, Feb 24, 2011	44.74	44.98	44.18	44.71
1317	AMEX	KIE	Wed, Feb 23, 2011	45.16	45.41	44.53	44.81
1316	AMEX	KIE	Tue, Feb 22, 2011	45.92	46.34	45.14	45.23
1315	AMEX	KIE	Fri, Feb 18, 2011	46.23	46.52	46.05	46.48
1314	AMEX	KIE	Thu, Feb 17, 2011	45.84	46.27	45.82	46.23
1313	AMEX	KIE	Wed, Feb 16, 2011	45.52	45.86	45.50	45.84
1312	AMEX	KIE	Tue, Feb 15, 2011	44.95	45.45	44.86	45.29
1311	AMEX	KIE	Mon, Feb 14, 2011	45.41	45.41	44.95	45.03
1310	AMEX	KIE	Fri, Feb 11, 2011	44.59	45.49	44.59	45.40
1309	AMEX	KIE	Thu, Feb 10, 2011	44.39	44.73	44.31	44.64
1308	AMEX	KIE	Wed, Feb 9, 2011	44.66	44.93	44.56	44.62
1307	AMEX	KIE	Tue, Feb 8, 2011	44.61	44.87	44.40	44.82
1306	AMEX	KIE	Mon, Feb 7, 2011	44.38	44.71	44.30	44.65
1305	AMEX	KIE	Fri, Feb 4, 2011	43.70	44.21	43.70	44.13
1304	AMEX	KIE	Thu, Feb 3, 2011	43.56	43.79	43.27	43.68
1303	AMEX	KIE	Wed, Feb 2, 2011	44.18	44.18	43.63	43.64
1302	AMEX	KIE	Tue, Feb 1, 2011	43.90	44.47	43.70	44.40
1301	AMEX	KIE	Mon, Jan 31, 2011	43.42	43.68	43.32	43.41
1300	AMEX	KIE	Fri, Jan 28, 2011	44.52	44.52	43.26	43.34
1299	AMEX	KIE	Thu, Jan 27, 2011	44.02	44.50	43.94	44.46
1298	AMEX	KIE	Wed, Jan 26, 2011	43.99	44.21	43.86	44.01
1297	AMEX	KIE	Tue, Jan 25, 2011	43.52	43.97	43.38	43.86
1296	AMEX	KIE	Mon, Jan 24, 2011	43.63	43.77	43.48	43.68
1295	AMEX	KIE	Fri, Jan 21, 2011	43.55	43.69	43.31	43.53
1294	AMEX	KIE	Thu, Jan 20, 2011	43.11	43.55	42.87	43.28
1293	AMEX	KIE	Wed, Jan 19, 2011	44.10	44.12	43.04	43.14
1292	AMEX	KIE	Tue, Jan 18, 2011	44.38	44.40	44.15	44.36
1291	AMEX	KIE	Fri, Jan 14, 2011	43.80	44.29	43.80	44.28
1290	AMEX	KIE	Thu, Jan 13, 2011	44.06	44.13	43.72	43.87
1289	AMEX	KIE	Wed, Jan 12, 2011	44.10	44.28	43.99	44.12
1288	AMEX	KIE	Tue, Jan 11, 2011	43.47	44.11	43.37	43.69
1287	AMEX	KIE	Mon, Jan 10, 2011	43.40	43.41	42.92	43.28
1286	AMEX	KIE	Fri, Jan 7, 2011	44.07	44.07	43.30	43.60
1285	AMEX	KIE	Thu, Jan 6, 2011	44.03	44.12	43.83	43.89
1284	AMEX	KIE	Wed, Jan 5, 2011	43.79	44.10	43.69	44.10
1283	AMEX	KIE	Tue, Jan 4, 2011	44.03	44.23	43.53	43.88
1282	AMEX	KIE	Mon, Jan 3, 2011	43.52	44.11	43.49	44.03
1281	AMEX	KIE	Fri, Dec 31, 2010	42.93	43.19	42.93	43.03
1280	AMEX	KIE	Thu, Dec 30, 2010	43.02	43.15	42.81	42.96
1279	AMEX	KIE	Wed, Dec 29, 2010	42.99	43.09	42.85	42.97
1278	AMEX	KIE	Tue, Dec 28, 2010	43.14	43.15	42.87	42.94
1277	AMEX	KIE	Mon, Dec 27, 2010	42.93	43.15	42.69	43.15
1276	AMEX	KIE	Thu, Dec 23, 2010	43.28	43.33	42.90	43.02
1275	AMEX	KIE	Wed, Dec 22, 2010	43.04	43.33	43.00	43.32
1274	AMEX	KIE	Tue, Dec 21, 2010	42.59	42.99	42.57	42.98
1273	AMEX	KIE	Mon, Dec 20, 2010	42.37	42.59	42.29	42.41
1272	AMEX	KIE	Fri, Dec 17, 2010	42.23	42.47	42.09	42.36
1271	AMEX	KIE	Thu, Dec 16, 2010	42.32	42.65	42.26	42.50
1270	AMEX	KIE	Wed, Dec 15, 2010	42.58	42.77	42.28	42.30
1269	AMEX	KIE	Tue, Dec 14, 2010	42.65	42.84	42.41	42.50
1268	AMEX	KIE	Mon, Dec 13, 2010	42.70	42.92	42.62	42.69
1267	AMEX	KIE	Fri, Dec 10, 2010	42.38	42.55	42.05	42.49
1266	AMEX	KIE	Thu, Dec 9, 2010	42.07	42.33	41.94	42.28
1265	AMEX	KIE	Wed, Dec 8, 2010	41.27	41.93	41.15	41.86
1264	AMEX	KIE	Tue, Dec 7, 2010	41.41	41.52	41.06	41.06
1263	AMEX	KIE	Mon, Dec 6, 2010	40.92	41.12	40.75	41.00
1262	AMEX	KIE	Fri, Dec 3, 2010	40.69	41.08	40.48	41.00
1261	AMEX	KIE	Thu, Dec 2, 2010	40.10	40.98	40.10	40.91
1260	AMEX	KIE	Wed, Dec 1, 2010	39.69	40.10	39.69	40.00
1259	AMEX	KIE	Tue, Nov 30, 2010	39.01	39.39	38.91	39.12
1258	AMEX	KIE	Mon, Nov 29, 2010	39.08	39.50	38.88	39.37
1257	AMEX	KIE	Fri, Nov 26, 2010	39.45	39.60	39.28	39.29
1256	AMEX	KIE	Wed, Nov 24, 2010	39.45	39.83	39.45	39.82
1255	AMEX	KIE	Tue, Nov 23, 2010	39.37	39.37	39.10	39.14
1254	AMEX	KIE	Mon, Nov 22, 2010	39.76	39.94	39.51	39.78
1253	AMEX	KIE	Fri, Nov 19, 2010	39.87	40.19	39.80	40.12
1252	AMEX	KIE	Thu, Nov 18, 2010	40.12	40.36	40.01	40.06
1251	AMEX	KIE	Wed, Nov 17, 2010	39.41	39.70	39.34	39.50
1250	AMEX	KIE	Tue, Nov 16, 2010	40.06	40.20	39.26	39.47
1249	AMEX	KIE	Mon, Nov 15, 2010	40.33	40.68	40.26	40.30
1248	AMEX	KIE	Fri, Nov 12, 2010	40.69	40.82	40.15	40.24
1247	AMEX	KIE	Thu, Nov 11, 2010	40.88	41.14	40.59	40.91
1246	AMEX	KIE	Wed, Nov 10, 2010	41.04	41.38	40.62	41.38
1245	AMEX	KIE	Tue, Nov 9, 2010	41.83	41.85	40.88	41.03
1244	AMEX	KIE	Mon, Nov 8, 2010	42.26	42.26	41.51	41.77
1243	AMEX	KIE	Fri, Nov 5, 2010	42.01	42.55	41.81	42.28
1242	AMEX	KIE	Thu, Nov 4, 2010	41.04	42.06	41.04	41.99
1241	AMEX	KIE	Wed, Nov 3, 2010	40.44	40.66	40.06	40.64
1240	AMEX	KIE	Tue, Nov 2, 2010	40.43	40.64	40.31	40.43
1239	AMEX	KIE	Mon, Nov 1, 2010	40.35	40.70	39.81	40.12
1238	AMEX	KIE	Fri, Oct 29, 2010	40.40	40.40	40.02	40.15
1237	AMEX	KIE	Thu, Oct 28, 2010	41.31	41.37	40.48	40.66
1236	AMEX	KIE	Wed, Oct 27, 2010	40.99	41.25	40.77	41.17
1235	AMEX	KIE	Tue, Oct 26, 2010	40.95	41.36	40.95	41.23
1234	AMEX	KIE	Mon, Oct 25, 2010	41.45	41.69	41.11	41.19
1233	AMEX	KIE	Fri, Oct 22, 2010	41.41	41.41	40.98	41.08
1232	AMEX	KIE	Thu, Oct 21, 2010	41.44	41.77	40.91	41.19
1231	AMEX	KIE	Wed, Oct 20, 2010	40.84	41.43	40.76	41.19
1230	AMEX	KIE	Tue, Oct 19, 2010	40.62	41.30	40.48	40.71
1229	AMEX	KIE	Mon, Oct 18, 2010	40.69	41.31	40.62	40.62
1228	AMEX	KIE	Fri, Oct 15, 2010	41.26	41.26	40.48	40.69
1227	AMEX	KIE	Thu, Oct 14, 2010	40.73	41.26	40.61	41.01
1226	AMEX	KIE	Wed, Oct 13, 2010	40.74	41.25	40.53	40.81
1225	AMEX	KIE	Tue, Oct 12, 2010	39.90	40.51	39.84	40.43
1224	AMEX	KIE	Mon, Oct 11, 2010	40.42	40.47	40.14	40.24
1223	AMEX	KIE	Fri, Oct 8, 2010	39.88	40.53	39.83	40.41
1222	AMEX	KIE	Thu, Oct 7, 2010	40.24	40.36	39.77	39.97
1221	AMEX	KIE	Wed, Oct 6, 2010	40.06	40.24	39.89	40.09
1220	AMEX	KIE	Tue, Oct 5, 2010	39.56	40.25	39.08	40.12
1219	AMEX	KIE	Mon, Oct 4, 2010	39.47	39.57	38.94	39.18
1218	AMEX	KIE	Fri, Oct 1, 2010	39.71	39.87	39.15	39.41
1217	AMEX	KIE	Thu, Sep 30, 2010	39.90	40.48	39.46	39.49
1216	AMEX	KIE	Wed, Sep 29, 2010	39.71	39.96	39.51	39.67
1215	AMEX	KIE	Tue, Sep 28, 2010	39.61	40.01	39.13	39.92
1214	AMEX	KIE	Mon, Sep 27, 2010	39.74	39.86	39.48	39.54
1213	AMEX	KIE	Fri, Sep 24, 2010	39.36	39.79	39.02	39.75
1212	AMEX	KIE	Thu, Sep 23, 2010	39.08	39.24	38.49	38.57
1211	AMEX	KIE	Wed, Sep 22, 2010	39.97	40.10	39.24	39.37
1210	AMEX	KIE	Tue, Sep 21, 2010	40.46	40.55	39.95	40.20
1209	AMEX	KIE	Mon, Sep 20, 2010	39.60	40.43	39.50	40.36
1208	AMEX	KIE	Fri, Sep 17, 2010	39.76	39.79	39.45	39.56
1207	AMEX	KIE	Thu, Sep 16, 2010	39.58	39.65	39.37	39.63
1206	AMEX	KIE	Wed, Sep 15, 2010	39.19	39.78	39.17	39.73
1205	AMEX	KIE	Tue, Sep 14, 2010	39.55	39.80	39.19	39.51
1204	AMEX	KIE	Mon, Sep 13, 2010	39.35	39.69	39.31	39.64
1203	AMEX	KIE	Fri, Sep 10, 2010	39.00	39.04	38.65	38.91
1202	AMEX	KIE	Thu, Sep 9, 2010	39.04	39.30	38.61	38.87
1201	AMEX	KIE	Wed, Sep 8, 2010	38.28	38.86	38.28	38.55
1200	AMEX	KIE	Tue, Sep 7, 2010	38.85	38.85	38.04	38.05
1199	AMEX	KIE	Fri, Sep 3, 2010	38.52	39.12	38.51	39.08
1198	AMEX	KIE	Thu, Sep 2, 2010	37.81	38.11	37.66	38.09
1197	AMEX	KIE	Wed, Sep 1, 2010	36.78	37.82	36.78	37.80
1196	AMEX	KIE	Tue, Aug 31, 2010	35.81	36.48	35.55	36.29
1195	AMEX	KIE	Mon, Aug 30, 2010	36.46	36.55	35.93	35.93
1194	AMEX	KIE	Fri, Aug 27, 2010	35.74	36.75	35.25	36.73
1193	AMEX	KIE	Thu, Aug 26, 2010	35.92	36.12	35.35	35.47
1192	AMEX	KIE	Wed, Aug 25, 2010	35.18	35.91	34.81	35.75
1191	AMEX	KIE	Tue, Aug 24, 2010	35.51	35.81	35.28	35.41
1190	AMEX	KIE	Mon, Aug 23, 2010	36.22	36.41	35.96	35.99
1189	AMEX	KIE	Fri, Aug 20, 2010	36.24	36.31	35.80	36.17
1188	AMEX	KIE	Thu, Aug 19, 2010	37.10	37.18	36.28	36.28
1187	AMEX	KIE	Wed, Aug 18, 2010	37.23	37.54	36.85	37.29
1186	AMEX	KIE	Tue, Aug 17, 2010	36.98	37.40	36.93	37.17
1185	AMEX	KIE	Mon, Aug 16, 2010	36.46	36.76	36.36	36.61
1184	AMEX	KIE	Fri, Aug 13, 2010	36.69	37.16	36.69	36.74
1183	AMEX	KIE	Thu, Aug 12, 2010	36.66	36.98	36.54	36.84
1182	AMEX	KIE	Wed, Aug 11, 2010	38.02	38.02	37.12	37.14
1181	AMEX	KIE	Tue, Aug 10, 2010	38.52	38.80	38.22	38.55
1180	AMEX	KIE	Mon, Aug 9, 2010	38.70	38.82	38.32	38.76
1179	AMEX	KIE	Fri, Aug 6, 2010	38.09	38.39	37.71	38.22
1178	AMEX	KIE	Thu, Aug 5, 2010	38.13	38.59	37.96	38.54
1177	AMEX	KIE	Wed, Aug 4, 2010	38.41	38.64	38.11	38.36
1176	AMEX	KIE	Tue, Aug 3, 2010	39.07	39.07	38.25	38.30
1175	AMEX	KIE	Mon, Aug 2, 2010	39.10	39.19	38.67	39.16
1174	AMEX	KIE	Fri, Jul 30, 2010	38.10	38.58	37.85	38.35
1173	AMEX	KIE	Thu, Jul 29, 2010	38.29	38.82	37.90	38.55
1172	AMEX	KIE	Wed, Jul 28, 2010	37.99	38.25	37.81	37.92
1171	AMEX	KIE	Tue, Jul 27, 2010	38.68	38.81	38.22	38.26
1170	AMEX	KIE	Mon, Jul 26, 2010	38.15	38.56	37.99	38.32
1169	AMEX	KIE	Fri, Jul 23, 2010	37.46	38.19	37.26	38.15
1168	AMEX	KIE	Thu, Jul 22, 2010	36.62	37.66	36.62	37.61
1167	AMEX	KIE	Wed, Jul 21, 2010	37.06	37.36	36.15	36.22
1166	AMEX	KIE	Tue, Jul 20, 2010	35.56	36.97	35.55	36.94
1165	AMEX	KIE	Mon, Jul 19, 2010	36.11	36.44	35.70	36.26
1164	AMEX	KIE	Fri, Jul 16, 2010	37.12	37.12	35.92	36.05
1163	AMEX	KIE	Thu, Jul 15, 2010	37.78	37.78	36.81	37.47
1162	AMEX	KIE	Wed, Jul 14, 2010	37.87	37.89	37.35	37.62
1161	AMEX	KIE	Tue, Jul 13, 2010	37.66	38.16	37.63	37.98
1160	AMEX	KIE	Mon, Jul 12, 2010	37.42	37.49	36.88	37.17
1159	AMEX	KIE	Fri, Jul 9, 2010	36.82	37.61	36.82	37.55
1158	AMEX	KIE	Thu, Jul 8, 2010	36.77	36.96	36.32	36.88
1157	AMEX	KIE	Wed, Jul 7, 2010	35.18	36.43	35.18	36.35
1156	AMEX	KIE	Tue, Jul 6, 2010	35.40	35.85	34.71	35.05
1155	AMEX	KIE	Fri, Jul 2, 2010	35.19	35.46	34.59	34.91
1154	AMEX	KIE	Thu, Jul 1, 2010	35.21	35.46	34.17	35.02
1153	AMEX	KIE	Wed, Jun 30, 2010	35.59	35.97	35.18	35.25
1152	AMEX	KIE	Tue, Jun 29, 2010	36.64	36.67	35.36	35.60
1151	AMEX	KIE	Mon, Jun 28, 2010	37.60	37.63	37.15	37.22
1150	AMEX	KIE	Fri, Jun 25, 2010	37.06	37.55	36.56	37.55
1149	AMEX	KIE	Thu, Jun 24, 2010	37.28	37.35	36.66	36.76
1148	AMEX	KIE	Wed, Jun 23, 2010	37.77	37.77	37.25	37.44
1147	AMEX	KIE	Tue, Jun 22, 2010	38.38	38.57	37.72	37.73
1146	AMEX	KIE	Mon, Jun 21, 2010	38.97	39.23	38.04	38.22
1145	AMEX	KIE	Fri, Jun 18, 2010	38.33	38.58	38.30	38.54
1144	AMEX	KIE	Thu, Jun 17, 2010	38.64	38.64	37.94	38.42
1143	AMEX	KIE	Wed, Jun 16, 2010	38.43	38.64	38.21	38.38
1142	AMEX	KIE	Tue, Jun 15, 2010	38.17	38.91	37.96	38.83
1141	AMEX	KIE	Mon, Jun 14, 2010	38.07	38.53	37.74	37.76
1140	AMEX	KIE	Fri, Jun 11, 2010	36.99	37.70	36.85	37.66
1139	AMEX	KIE	Thu, Jun 10, 2010	36.65	37.41	36.53	37.37
1138	AMEX	KIE	Wed, Jun 9, 2010	36.53	36.92	35.81	35.96
1137	AMEX	KIE	Tue, Jun 8, 2010	35.66	36.24	34.95	36.18
1136	AMEX	KIE	Mon, Jun 7, 2010	36.39	36.64	35.50	35.52
1135	AMEX	KIE	Fri, Jun 4, 2010	37.25	37.38	36.16	36.27
1134	AMEX	KIE	Thu, Jun 3, 2010	38.15	38.51	37.73	38.15
1133	AMEX	KIE	Wed, Jun 2, 2010	37.19	38.19	37.04	38.16
1132	AMEX	KIE	Tue, Jun 1, 2010	37.37	38.09	36.95	36.97
1131	AMEX	KIE	Fri, May 28, 2010	38.50	38.61	37.85	38.08
1130	AMEX	KIE	Thu, May 27, 2010	37.73	38.71	37.37	38.65
1129	AMEX	KIE	Wed, May 26, 2010	37.34	37.68	36.61	36.73
1128	AMEX	KIE	Tue, May 25, 2010	35.50	36.90	35.20	36.88
1127	AMEX	KIE	Mon, May 24, 2010	37.24	37.46	36.49	36.52
1126	AMEX	KIE	Fri, May 21, 2010	35.44	37.32	35.44	37.24
1125	AMEX	KIE	Thu, May 20, 2010	37.44	37.73	36.35	36.35
1124	AMEX	KIE	Wed, May 19, 2010	38.11	39.00	37.56	38.40
1123	AMEX	KIE	Tue, May 18, 2010	39.95	40.02	38.37	38.57
1122	AMEX	KIE	Mon, May 17, 2010	39.59	39.73	38.45	39.41
1121	AMEX	KIE	Fri, May 14, 2010	40.00	40.00	38.85	39.24
1120	AMEX	KIE	Thu, May 13, 2010	41.18	41.18	40.43	40.44
1119	AMEX	KIE	Wed, May 12, 2010	40.49	41.15	40.49	41.15
1118	AMEX	KIE	Tue, May 11, 2010	39.63	41.01	39.62	40.35
1117	AMEX	KIE	Mon, May 10, 2010	40.02	40.69	39.75	40.62
1116	AMEX	KIE	Fri, May 7, 2010	38.80	39.45	37.52	38.02
1115	AMEX	KIE	Thu, May 6, 2010	39.95	40.73	36.46	38.80
1114	AMEX	KIE	Wed, May 5, 2010	39.73	41.07	39.57	40.29
1113	AMEX	KIE	Tue, May 4, 2010	41.42	41.44	40.24	40.46
1112	AMEX	KIE	Mon, May 3, 2010	41.57	41.95	41.40	41.91
1111	AMEX	KIE	Fri, Apr 30, 2010	42.50	42.50	41.32	41.33
1110	AMEX	KIE	Thu, Apr 29, 2010	41.95	42.62	41.61	42.41
1109	AMEX	KIE	Wed, Apr 28, 2010	41.73	42.33	41.20	41.40
1108	AMEX	KIE	Tue, Apr 27, 2010	43.14	43.14	41.12	41.33
1107	AMEX	KIE	Mon, Apr 26, 2010	43.64	43.97	43.38	43.41
1106	AMEX	KIE	Fri, Apr 23, 2010	43.12	43.69	43.02	43.60
1105	AMEX	KIE	Thu, Apr 22, 2010	42.55	43.18	42.36	43.13
1104	AMEX	KIE	Wed, Apr 21, 2010	43.24	43.27	42.56	42.99
1103	AMEX	KIE	Tue, Apr 20, 2010	42.94	43.19	42.58	43.19
1102	AMEX	KIE	Mon, Apr 19, 2010	41.99	42.95	41.81	42.80
1101	AMEX	KIE	Fri, Apr 16, 2010	43.09	43.21	42.05	42.28
1100	AMEX	KIE	Thu, Apr 15, 2010	43.23	43.30	42.92	43.20
1099	AMEX	KIE	Wed, Apr 14, 2010	42.55	43.31	42.50	43.28
1098	AMEX	KIE	Tue, Apr 13, 2010	42.19	42.36	41.98	42.27
1097	AMEX	KIE	Mon, Apr 12, 2010	42.23	42.28	42.10	42.23
1096	AMEX	KIE	Fri, Apr 9, 2010	42.31	42.39	41.79	42.10
1095	AMEX	KIE	Thu, Apr 8, 2010	41.76	42.21	41.45	42.12
1094	AMEX	KIE	Wed, Apr 7, 2010	42.18	42.32	41.58	41.84
1093	AMEX	KIE	Tue, Apr 6, 2010	42.14	42.37	42.04	42.26
1092	AMEX	KIE	Mon, Apr 5, 2010	41.96	42.24	41.78	42.24
1091	AMEX	KIE	Thu, Apr 1, 2010	41.42	41.87	41.40	41.66
1090	AMEX	KIE	Wed, Mar 31, 2010	40.67	41.36	40.60	41.28
1089	AMEX	KIE	Tue, Mar 30, 2010	41.04	41.07	40.64	40.78
1088	AMEX	KIE	Mon, Mar 29, 2010	40.93	41.02	40.66	40.98
1087	AMEX	KIE	Fri, Mar 26, 2010	40.22	40.99	40.22	40.66
1086	AMEX	KIE	Thu, Mar 25, 2010	40.59	40.90	40.12	40.14
1085	AMEX	KIE	Wed, Mar 24, 2010	39.75	40.49	39.75	40.29
1084	AMEX	KIE	Tue, Mar 23, 2010	39.73	39.99	39.56	39.98
1083	AMEX	KIE	Mon, Mar 22, 2010	39.30	39.72	39.09	39.71
1082	AMEX	KIE	Fri, Mar 19, 2010	40.09	40.10	39.53	39.55
1081	AMEX	KIE	Thu, Mar 18, 2010	40.12	40.14	39.89	40.01
1080	AMEX	KIE	Wed, Mar 17, 2010	39.77	40.47	39.77	40.08
1079	AMEX	KIE	Tue, Mar 16, 2010	39.11	39.58	38.96	39.54
1078	AMEX	KIE	Mon, Mar 15, 2010	38.94	39.11	38.64	39.01
1077	AMEX	KIE	Fri, Mar 12, 2010	39.44	39.49	38.87	39.02
1076	AMEX	KIE	Thu, Mar 11, 2010	38.92	39.19	38.83	39.17
1075	AMEX	KIE	Wed, Mar 10, 2010	38.82	39.20	38.69	38.97
1074	AMEX	KIE	Tue, Mar 9, 2010	38.64	39.02	38.54	38.74
1073	AMEX	KIE	Mon, Mar 8, 2010	38.61	38.93	38.60	38.77
1072	AMEX	KIE	Fri, Mar 5, 2010	38.16	38.58	37.91	38.49
1071	AMEX	KIE	Thu, Mar 4, 2010	37.52	37.95	37.34	37.93
1070	AMEX	KIE	Wed, Mar 3, 2010	37.60	37.77	37.40	37.47
1069	AMEX	KIE	Tue, Mar 2, 2010	37.40	37.69	37.31	37.53
1068	AMEX	KIE	Mon, Mar 1, 2010	37.11	37.36	37.11	37.30
1067	AMEX	KIE	Fri, Feb 26, 2010	36.96	37.12	36.64	36.98
1066	AMEX	KIE	Thu, Feb 25, 2010	36.53	37.07	36.29	37.03
1065	AMEX	KIE	Wed, Feb 24, 2010	36.51	37.00	36.51	36.97
1064	AMEX	KIE	Tue, Feb 23, 2010	36.85	37.15	36.23	36.39
1063	AMEX	KIE	Mon, Feb 22, 2010	36.81	37.00	36.62	36.92
1062	AMEX	KIE	Fri, Feb 19, 2010	36.36	36.79	36.21	36.72
1061	AMEX	KIE	Thu, Feb 18, 2010	36.05	36.66	35.96	36.51
1060	AMEX	KIE	Wed, Feb 17, 2010	36.24	36.28	36.01	36.14
1059	AMEX	KIE	Tue, Feb 16, 2010	35.48	35.98	35.19	35.93
1058	AMEX	KIE	Fri, Feb 12, 2010	34.62	35.22	34.29	35.22
1057	AMEX	KIE	Thu, Feb 11, 2010	34.80	35.10	34.47	35.01
1056	AMEX	KIE	Wed, Feb 10, 2010	34.65	35.11	34.39	34.85
1055	AMEX	KIE	Tue, Feb 9, 2010	34.61	34.96	34.01	34.68
1054	AMEX	KIE	Mon, Feb 8, 2010	34.83	35.01	34.16	34.25
1053	AMEX	KIE	Fri, Feb 5, 2010	34.62	34.98	33.70	34.82
1052	AMEX	KIE	Thu, Feb 4, 2010	35.52	35.64	34.58	34.58
1051	AMEX	KIE	Wed, Feb 3, 2010	36.14	36.21	35.79	35.86
1050	AMEX	KIE	Tue, Feb 2, 2010	35.72	36.43	35.60	36.40
1049	AMEX	KIE	Mon, Feb 1, 2010	35.46	35.75	35.40	35.69
1048	AMEX	KIE	Fri, Jan 29, 2010	35.72	36.05	35.08	35.27
1047	AMEX	KIE	Thu, Jan 28, 2010	36.17	36.20	35.19	35.46
1046	AMEX	KIE	Wed, Jan 27, 2010	35.45	36.01	35.16	35.95
1045	AMEX	KIE	Tue, Jan 26, 2010	35.51	36.33	35.41	35.44
1044	AMEX	KIE	Mon, Jan 25, 2010	35.38	35.75	35.18	35.45
1043	AMEX	KIE	Fri, Jan 22, 2010	35.81	35.96	34.96	35.08
1042	AMEX	KIE	Thu, Jan 21, 2010	36.63	36.84	35.70	35.94
1041	AMEX	KIE	Wed, Jan 20, 2010	36.77	36.81	36.35	36.73
1040	AMEX	KIE	Tue, Jan 19, 2010	36.34	37.07	36.24	37.03
1039	AMEX	KIE	Fri, Jan 15, 2010	36.77	36.83	36.20	36.40
1038	AMEX	KIE	Thu, Jan 14, 2010	36.65	36.96	36.30	36.89
1037	AMEX	KIE	Wed, Jan 13, 2010	36.43	36.83	36.21	36.75
1036	AMEX	KIE	Tue, Jan 12, 2010	37.00	37.08	36.25	36.35
1035	AMEX	KIE	Mon, Jan 11, 2010	36.58	36.73	36.42	36.59
1034	AMEX	KIE	Fri, Jan 8, 2010	36.29	36.55	36.09	36.43
1033	AMEX	KIE	Thu, Jan 7, 2010	35.92	36.58	35.85	36.53
1032	AMEX	KIE	Wed, Jan 6, 2010	35.91	36.04	35.58	35.98
1031	AMEX	KIE	Tue, Jan 5, 2010	35.44	35.96	35.29	35.89
1030	AMEX	KIE	Mon, Jan 4, 2010	34.91	35.52	34.91	35.46
1029	AMEX	KIE	Thu, Dec 31, 2009	35.12	35.25	34.71	34.71
1028	AMEX	KIE	Wed, Dec 30, 2009	35.03	35.09	34.90	35.01
1027	AMEX	KIE	Tue, Dec 29, 2009	35.33	35.33	35.14	35.15
1026	AMEX	KIE	Mon, Dec 28, 2009	35.44	35.50	35.05	35.17
1025	AMEX	KIE	Thu, Dec 24, 2009	35.07	35.38	35.07	35.29
1024	AMEX	KIE	Wed, Dec 23, 2009	35.08	35.12	34.80	35.03
1023	AMEX	KIE	Tue, Dec 22, 2009	34.42	35.07	34.42	35.07
1022	AMEX	KIE	Mon, Dec 21, 2009	34.37	34.44	34.25	34.36
1021	AMEX	KIE	Fri, Dec 18, 2009	34.25	34.25	33.71	34.03
1020	AMEX	KIE	Thu, Dec 17, 2009	34.39	34.50	34.09	34.11
1019	AMEX	KIE	Wed, Dec 16, 2009	34.52	34.92	34.52	34.60
1018	AMEX	KIE	Tue, Dec 15, 2009	34.55	34.75	34.20	34.26
1017	AMEX	KIE	Mon, Dec 14, 2009	34.43	34.79	34.33	34.79
1016	AMEX	KIE	Fri, Dec 11, 2009	34.19	34.36	33.96	34.36
1015	AMEX	KIE	Thu, Dec 10, 2009	33.83	34.16	33.83	33.97
1014	AMEX	KIE	Wed, Dec 9, 2009	33.71	33.86	33.48	33.82
1013	AMEX	KIE	Tue, Dec 8, 2009	34.00	34.00	33.70	33.80
1012	AMEX	KIE	Mon, Dec 7, 2009	34.24	34.63	34.01	34.13
1011	AMEX	KIE	Fri, Dec 4, 2009	34.75	34.75	33.81	34.43
1010	AMEX	KIE	Thu, Dec 3, 2009	34.80	35.35	33.82	33.95
1009	AMEX	KIE	Wed, Dec 2, 2009	34.40	34.87	34.32	34.72
1008	AMEX	KIE	Tue, Dec 1, 2009	34.58	34.72	34.31	34.48
1007	AMEX	KIE	Mon, Nov 30, 2009	34.05	34.35	33.65	34.29
1006	AMEX	KIE	Fri, Nov 27, 2009	33.99	34.33	33.43	34.33
1005	AMEX	KIE	Wed, Nov 25, 2009	34.82	34.88	34.67	34.79
1004	AMEX	KIE	Tue, Nov 24, 2009	34.71	34.80	34.41	34.73
1003	AMEX	KIE	Mon, Nov 23, 2009	34.78	34.98	34.51	34.70
1002	AMEX	KIE	Fri, Nov 20, 2009	34.14	34.38	34.05	34.26
1001	AMEX	KIE	Thu, Nov 19, 2009	34.80	35.00	34.23	34.46
1000	AMEX	KIE	Wed, Nov 18, 2009	35.21	35.38	35.03	35.16
999	AMEX	KIE	Tue, Nov 17, 2009	34.93	35.23	34.88	35.15
998	AMEX	KIE	Mon, Nov 16, 2009	34.86	35.36	34.86	35.09
997	AMEX	KIE	Fri, Nov 13, 2009	34.60	34.92	34.41	34.63
996	AMEX	KIE	Thu, Nov 12, 2009	35.13	35.29	34.43	34.50
995	AMEX	KIE	Wed, Nov 11, 2009	35.20	35.62	35.18	35.32
994	AMEX	KIE	Tue, Nov 10, 2009	35.03	35.09	34.65	34.85
993	AMEX	KIE	Mon, Nov 9, 2009	34.42	35.19	34.18	35.14
992	AMEX	KIE	Fri, Nov 6, 2009	33.10	34.03	33.09	33.94
991	AMEX	KIE	Thu, Nov 5, 2009	33.57	33.65	33.01	33.63
990	AMEX	KIE	Wed, Nov 4, 2009	34.26	34.47	33.21	33.29
989	AMEX	KIE	Tue, Nov 3, 2009	32.92	33.72	32.68	33.58
988	AMEX	KIE	Mon, Nov 2, 2009	33.57	34.11	32.72	33.30
987	AMEX	KIE	Fri, Oct 30, 2009	34.58	34.58	33.21	33.37
986	AMEX	KIE	Thu, Oct 29, 2009	33.61	34.88	33.61	34.80
985	AMEX	KIE	Wed, Oct 28, 2009	33.92	34.00	32.92	32.99
984	AMEX	KIE	Tue, Oct 27, 2009	34.50	34.71	33.92	34.01
983	AMEX	KIE	Mon, Oct 26, 2009	35.41	35.72	34.18	34.38
982	AMEX	KIE	Fri, Oct 23, 2009	36.48	36.50	35.25	35.42
981	AMEX	KIE	Thu, Oct 22, 2009	35.54	36.59	35.47	36.49
980	AMEX	KIE	Wed, Oct 21, 2009	35.66	36.27	35.24	35.32
979	AMEX	KIE	Tue, Oct 20, 2009	36.58	36.58	35.77	35.86
978	AMEX	KIE	Mon, Oct 19, 2009	36.40	36.82	36.29	36.52
977	AMEX	KIE	Fri, Oct 16, 2009	36.37	36.44	35.84	36.25
976	AMEX	KIE	Thu, Oct 15, 2009	36.86	37.19	36.42	37.02
975	AMEX	KIE	Wed, Oct 14, 2009	36.68	37.27	36.43	37.22
974	AMEX	KIE	Tue, Oct 13, 2009	36.41	36.44	35.71	35.97
973	AMEX	KIE	Mon, Oct 12, 2009	37.04	37.04	36.57	36.66
972	AMEX	KIE	Fri, Oct 9, 2009	36.57	36.76	36.33	36.68
971	AMEX	KIE	Thu, Oct 8, 2009	36.76	37.05	36.53	36.57
970	AMEX	KIE	Wed, Oct 7, 2009	36.23	36.45	35.97	36.41
969	AMEX	KIE	Tue, Oct 6, 2009	35.95	36.62	35.57	36.29
968	AMEX	KIE	Mon, Oct 5, 2009	35.00	35.53	34.78	35.49
967	AMEX	KIE	Fri, Oct 2, 2009	34.14	35.32	33.95	34.81
966	AMEX	KIE	Thu, Oct 1, 2009	36.03	36.08	34.76	34.76
965	AMEX	KIE	Wed, Sep 30, 2009	36.67	37.01	35.84	36.13
964	AMEX	KIE	Tue, Sep 29, 2009	36.53	37.03	36.11	36.28
963	AMEX	KIE	Mon, Sep 28, 2009	34.93	36.68	34.93	36.63
962	AMEX	KIE	Fri, Sep 25, 2009	34.78	35.29	34.53	34.84
961	AMEX	KIE	Thu, Sep 24, 2009	35.84	35.93	34.75	34.97
960	AMEX	KIE	Wed, Sep 23, 2009	36.30	36.57	35.45	35.56
959	AMEX	KIE	Tue, Sep 22, 2009	36.28	36.52	36.17	36.30
958	AMEX	KIE	Mon, Sep 21, 2009	36.24	36.25	35.77	36.02
957	AMEX	KIE	Fri, Sep 18, 2009	36.85	36.90	36.22	36.41
956	AMEX	KIE	Thu, Sep 17, 2009	37.16	37.84	36.57	36.71
955	AMEX	KIE	Wed, Sep 16, 2009	36.26	37.37	36.05	37.26
954	AMEX	KIE	Tue, Sep 15, 2009	36.05	36.24	35.82	35.91
953	AMEX	KIE	Mon, Sep 14, 2009	35.07	35.93	34.76	35.83
952	AMEX	KIE	Fri, Sep 11, 2009	35.19	35.58	34.89	35.38
951	AMEX	KIE	Thu, Sep 10, 2009	34.85	35.29	34.01	35.18
950	AMEX	KIE	Wed, Sep 9, 2009	34.18	34.83	33.98	34.72
949	AMEX	KIE	Tue, Sep 8, 2009	34.38	34.39	33.75	34.05
948	AMEX	KIE	Fri, Sep 4, 2009	33.71	33.76	33.20	33.75
947	AMEX	KIE	Thu, Sep 3, 2009	33.11	33.68	32.89	33.68
946	AMEX	KIE	Wed, Sep 2, 2009	32.93	33.30	32.58	32.93
945	AMEX	KIE	Tue, Sep 1, 2009	34.65	35.12	32.96	33.10
944	AMEX	KIE	Mon, Aug 31, 2009	34.41	35.18	34.41	35.10
943	AMEX	KIE	Fri, Aug 28, 2009	35.00	35.35	34.63	35.15
942	AMEX	KIE	Thu, Aug 27, 2009	34.41	34.80	33.62	34.72
941	AMEX	KIE	Wed, Aug 26, 2009	34.58	34.62	34.00	34.38
940	AMEX	KIE	Tue, Aug 25, 2009	34.15	35.00	34.15	34.58
939	AMEX	KIE	Mon, Aug 24, 2009	34.24	34.66	33.69	33.82
938	AMEX	KIE	Fri, Aug 21, 2009	33.05	34.12	33.05	33.90
937	AMEX	KIE	Thu, Aug 20, 2009	32.71	33.12	32.49	32.91
936	AMEX	KIE	Wed, Aug 19, 2009	31.73	32.68	31.65	32.47
935	AMEX	KIE	Tue, Aug 18, 2009	31.71	32.30	31.64	32.21
934	AMEX	KIE	Mon, Aug 17, 2009	32.19	32.22	31.53	31.55
933	AMEX	KIE	Fri, Aug 14, 2009	33.30	33.30	32.47	32.91
932	AMEX	KIE	Thu, Aug 13, 2009	32.99	33.40	32.61	33.32
931	AMEX	KIE	Wed, Aug 12, 2009	31.62	33.00	31.59	32.72
930	AMEX	KIE	Tue, Aug 11, 2009	32.60	32.60	31.53	31.63
929	AMEX	KIE	Mon, Aug 10, 2009	32.88	33.23	32.30	32.76
928	AMEX	KIE	Fri, Aug 7, 2009	32.54	33.34	32.50	33.05
927	AMEX	KIE	Thu, Aug 6, 2009	32.85	32.91	31.54	32.11
926	AMEX	KIE	Wed, Aug 5, 2009	32.11	32.63	31.55	32.47
925	AMEX	KIE	Tue, Aug 4, 2009	30.98	31.92	30.87	31.86
924	AMEX	KIE	Mon, Aug 3, 2009	30.72	31.05	30.57	31.03
923	AMEX	KIE	Fri, Jul 31, 2009	30.07	30.43	29.92	30.31
922	AMEX	KIE	Thu, Jul 30, 2009	29.82	30.59	29.69	30.11
921	AMEX	KIE	Wed, Jul 29, 2009	29.17	29.44	29.09	29.24
920	AMEX	KIE	Tue, Jul 28, 2009	29.58	29.69	29.09	29.38
919	AMEX	KIE	Mon, Jul 27, 2009	29.32	29.99	29.32	29.86
918	AMEX	KIE	Fri, Jul 24, 2009	28.75	29.38	28.58	29.29
917	AMEX	KIE	Thu, Jul 23, 2009	27.72	28.99	27.69	28.87
916	AMEX	KIE	Wed, Jul 22, 2009	27.07	27.80	27.07	27.61
915	AMEX	KIE	Tue, Jul 21, 2009	27.46	27.65	27.13	27.33
914	AMEX	KIE	Mon, Jul 20, 2009	26.97	27.39	26.97	27.32
913	AMEX	KIE	Fri, Jul 17, 2009	26.92	27.05	26.66	26.87
912	AMEX	KIE	Thu, Jul 16, 2009	26.48	27.22	26.40	27.01
911	AMEX	KIE	Wed, Jul 15, 2009	25.98	27.01	25.98	26.74
910	AMEX	KIE	Tue, Jul 14, 2009	26.01	26.01	25.47	25.66
909	AMEX	KIE	Mon, Jul 13, 2009	24.52	25.96	24.52	25.92
908	AMEX	KIE	Fri, Jul 10, 2009	24.66	24.66	24.27	24.47
907	AMEX	KIE	Thu, Jul 9, 2009	24.79	25.14	24.62	24.82
906	AMEX	KIE	Wed, Jul 8, 2009	25.17	25.23	24.04	24.51
905	AMEX	KIE	Tue, Jul 7, 2009	25.69	25.73	24.91	24.96
904	AMEX	KIE	Mon, Jul 6, 2009	25.25	25.79	25.25	25.77
903	AMEX	KIE	Thu, Jul 2, 2009	26.38	26.38	25.45	25.46
902	AMEX	KIE	Wed, Jul 1, 2009	26.65	26.91	26.45	26.71
901	AMEX	KIE	Tue, Jun 30, 2009	26.83	26.83	26.03	26.52
900	AMEX	KIE	Mon, Jun 29, 2009	26.24	26.83	26.12	26.68
899	AMEX	KIE	Fri, Jun 26, 2009	26.19	26.35	25.97	26.22
898	AMEX	KIE	Thu, Jun 25, 2009	25.84	26.30	25.41	26.29
897	AMEX	KIE	Wed, Jun 24, 2009	25.71	26.28	25.65	25.88
896	AMEX	KIE	Tue, Jun 23, 2009	25.28	25.66	25.07	25.49
895	AMEX	KIE	Mon, Jun 22, 2009	26.16	26.26	25.11	25.11
894	AMEX	KIE	Fri, Jun 19, 2009	26.21	26.70	26.21	26.57
893	AMEX	KIE	Thu, Jun 18, 2009	25.77	26.34	25.77	26.06
892	AMEX	KIE	Wed, Jun 17, 2009	26.04	26.14	25.40	25.65
891	AMEX	KIE	Tue, Jun 16, 2009	26.67	26.82	26.09	26.10
890	AMEX	KIE	Mon, Jun 15, 2009	27.13	27.14	26.56	26.61
889	AMEX	KIE	Fri, Jun 12, 2009	27.82	28.65	27.25	27.47
888	AMEX	KIE	Thu, Jun 11, 2009	27.94	28.63	27.89	28.04
887	AMEX	KIE	Wed, Jun 10, 2009	28.38	28.38	27.67	27.99
886	AMEX	KIE	Tue, Jun 9, 2009	28.17	28.21	27.87	28.15
885	AMEX	KIE	Mon, Jun 8, 2009	28.18	28.42	27.71	28.21
884	AMEX	KIE	Fri, Jun 5, 2009	29.01	29.01	27.95	28.30
883	AMEX	KIE	Thu, Jun 4, 2009	27.85	28.31	27.65	28.30
882	AMEX	KIE	Wed, Jun 3, 2009	28.21	28.21	27.35	27.80
881	AMEX	KIE	Tue, Jun 2, 2009	28.20	28.84	28.02	28.52
880	AMEX	KIE	Mon, Jun 1, 2009	27.86	28.33	27.64	28.04
879	AMEX	KIE	Fri, May 29, 2009	26.95	27.74	26.54	27.74
878	AMEX	KIE	Thu, May 28, 2009	26.55	26.94	26.10	26.78
877	AMEX	KIE	Wed, May 27, 2009	27.49	27.58	26.20	26.27
876	AMEX	KIE	Tue, May 26, 2009	26.41	27.40	26.26	27.39
875	AMEX	KIE	Fri, May 22, 2009	26.91	27.17	26.51	26.61
874	AMEX	KIE	Thu, May 21, 2009	26.37	26.99	26.32	26.79
873	AMEX	KIE	Wed, May 20, 2009	27.80	28.37	26.74	26.94
872	AMEX	KIE	Tue, May 19, 2009	27.36	28.15	26.90	27.36
871	AMEX	KIE	Mon, May 18, 2009	26.30	27.71	26.10	27.58
870	AMEX	KIE	Fri, May 15, 2009	27.09	27.09	25.58	25.95
869	AMEX	KIE	Thu, May 14, 2009	25.19	26.91	25.05	26.50
868	AMEX	KIE	Wed, May 13, 2009	26.20	26.44	25.12	25.22
867	AMEX	KIE	Tue, May 12, 2009	27.39	27.78	26.23	26.84
866	AMEX	KIE	Mon, May 11, 2009	28.02	28.37	27.16	27.22
865	AMEX	KIE	Fri, May 8, 2009	26.51	29.16	26.51	29.05
864	AMEX	KIE	Thu, May 7, 2009	27.76	28.50	26.76	26.95
863	AMEX	KIE	Wed, May 6, 2009	25.80	27.42	25.58	27.17
862	AMEX	KIE	Tue, May 5, 2009	25.15	25.71	25.00	25.32
861	AMEX	KIE	Mon, May 4, 2009	24.06	25.29	24.02	25.28
860	AMEX	KIE	Fri, May 1, 2009	24.06	24.32	23.80	23.93
859	AMEX	KIE	Thu, Apr 30, 2009	24.90	25.00	24.28	24.36
858	AMEX	KIE	Wed, Apr 29, 2009	23.56	24.68	23.56	24.53
857	AMEX	KIE	Tue, Apr 28, 2009	23.26	23.98	23.14	23.49
856	AMEX	KIE	Mon, Apr 27, 2009	23.55	24.02	23.49	23.69
855	AMEX	KIE	Fri, Apr 24, 2009	23.92	24.28	23.36	23.82
854	AMEX	KIE	Thu, Apr 23, 2009	23.20	23.86	22.86	23.71
853	AMEX	KIE	Wed, Apr 22, 2009	23.36	24.09	22.80	23.12
852	AMEX	KIE	Tue, Apr 21, 2009	21.51	24.03	21.51	23.98
851	AMEX	KIE	Mon, Apr 20, 2009	23.57	23.65	22.22	22.31
850	AMEX	KIE	Fri, Apr 17, 2009	23.72	24.48	23.50	24.16
849	AMEX	KIE	Thu, Apr 16, 2009	24.01	24.29	23.17	23.98
848	AMEX	KIE	Wed, Apr 15, 2009	22.33	23.76	21.95	23.73
847	AMEX	KIE	Tue, Apr 14, 2009	24.09	24.14	22.46	22.60
846	AMEX	KIE	Mon, Apr 13, 2009	23.35	24.54	22.89	24.26
845	AMEX	KIE	Thu, Apr 9, 2009	22.22	23.74	22.17	23.50
844	AMEX	KIE	Wed, Apr 8, 2009	22.19	22.44	21.39	21.89
843	AMEX	KIE	Tue, Apr 7, 2009	20.97	21.36	20.72	20.89
842	AMEX	KIE	Mon, Apr 6, 2009	21.36	21.55	20.97	21.36
841	AMEX	KIE	Fri, Apr 3, 2009	21.00	21.71	20.75	21.68
840	AMEX	KIE	Thu, Apr 2, 2009	21.28	21.60	21.04	21.10
839	AMEX	KIE	Wed, Apr 1, 2009	19.71	20.69	19.14	20.54
838	AMEX	KIE	Tue, Mar 31, 2009	19.46	20.22	19.28	19.97
837	AMEX	KIE	Mon, Mar 30, 2009	20.37	20.37	19.08	19.13
836	AMEX	KIE	Fri, Mar 27, 2009	20.84	21.46	20.52	20.95
835	AMEX	KIE	Thu, Mar 26, 2009	21.05	21.25	20.49	21.20
834	AMEX	KIE	Wed, Mar 25, 2009	20.78	21.34	19.66	20.55
833	AMEX	KIE	Tue, Mar 24, 2009	20.52	21.36	20.15	20.30
832	AMEX	KIE	Mon, Mar 23, 2009	19.88	21.30	19.59	21.28
831	AMEX	KIE	Fri, Mar 20, 2009	19.62	19.83	18.73	18.83
830	AMEX	KIE	Thu, Mar 19, 2009	21.81	21.81	19.71	19.81
829	AMEX	KIE	Wed, Mar 18, 2009	18.88	20.97	18.47	20.96
828	AMEX	KIE	Tue, Mar 17, 2009	17.57	18.99	17.51	18.99
827	AMEX	KIE	Mon, Mar 16, 2009	18.11	18.94	17.58	17.60
826	AMEX	KIE	Fri, Mar 13, 2009	17.53	17.98	17.06	17.81
825	AMEX	KIE	Thu, Mar 12, 2009	15.91	17.44	15.52	17.21
824	AMEX	KIE	Wed, Mar 11, 2009	16.43	16.54	15.59	16.04
823	AMEX	KIE	Tue, Mar 10, 2009	15.16	15.97	14.95	15.97
822	AMEX	KIE	Mon, Mar 9, 2009	14.38	15.24	14.38	14.67
821	AMEX	KIE	Fri, Mar 6, 2009	14.83	15.12	14.30	14.83
820	AMEX	KIE	Thu, Mar 5, 2009	15.62	15.75	14.46	14.77
819	AMEX	KIE	Wed, Mar 4, 2009	16.04	16.73	15.25	16.24
818	AMEX	KIE	Tue, Mar 3, 2009	16.78	16.91	15.43	15.71
817	AMEX	KIE	Mon, Mar 2, 2009	16.84	17.32	16.48	16.48
816	AMEX	KIE	Fri, Feb 27, 2009	17.52	17.88	17.21	17.39
815	AMEX	KIE	Thu, Feb 26, 2009	19.14	19.30	18.47	18.66
814	AMEX	KIE	Wed, Feb 25, 2009	19.09	19.15	18.00	18.56
813	AMEX	KIE	Tue, Feb 24, 2009	17.99	19.45	17.72	19.45
812	AMEX	KIE	Mon, Feb 23, 2009	18.79	19.27	17.81	17.82
811	AMEX	KIE	Fri, Feb 20, 2009	18.33	19.22	17.92	18.77
810	AMEX	KIE	Thu, Feb 19, 2009	20.43	20.52	18.93	19.02
809	AMEX	KIE	Wed, Feb 18, 2009	20.36	20.64	19.70	20.22
808	AMEX	KIE	Tue, Feb 17, 2009	20.74	20.81	19.92	19.92
807	AMEX	KIE	Fri, Feb 13, 2009	22.15	22.38	21.73	21.80
806	AMEX	KIE	Thu, Feb 12, 2009	21.47	22.40	21.19	22.40
805	AMEX	KIE	Wed, Feb 11, 2009	21.56	22.07	21.28	22.01
804	AMEX	KIE	Tue, Feb 10, 2009	22.88	22.90	21.04	21.19
803	AMEX	KIE	Mon, Feb 9, 2009	23.18	23.67	23.05	23.42
802	AMEX	KIE	Fri, Feb 6, 2009	22.32	23.03	22.08	22.83
801	AMEX	KIE	Thu, Feb 5, 2009	21.54	22.87	21.37	22.43
800	AMEX	KIE	Wed, Feb 4, 2009	22.20	22.46	21.60	21.85
799	AMEX	KIE	Tue, Feb 3, 2009	22.17	22.29	21.72	22.04
798	AMEX	KIE	Mon, Feb 2, 2009	21.31	22.23	21.06	22.05
797	AMEX	KIE	Fri, Jan 30, 2009	22.73	22.93	21.44	21.59
796	AMEX	KIE	Thu, Jan 29, 2009	23.85	23.85	22.52	22.57
795	AMEX	KIE	Wed, Jan 28, 2009	23.44	24.90	23.44	24.77
794	AMEX	KIE	Tue, Jan 27, 2009	21.65	22.38	21.45	22.33
793	AMEX	KIE	Mon, Jan 26, 2009	22.09	22.71	21.18	21.47
792	AMEX	KIE	Fri, Jan 23, 2009	21.03	22.36	20.42	21.91
791	AMEX	KIE	Thu, Jan 22, 2009	22.83	22.83	21.19	21.45
790	AMEX	KIE	Wed, Jan 21, 2009	22.52	23.74	22.03	23.72
789	AMEX	KIE	Tue, Jan 20, 2009	23.97	24.18	21.78	21.89
788	AMEX	KIE	Fri, Jan 16, 2009	24.57	24.94	23.64	24.49
787	AMEX	KIE	Thu, Jan 15, 2009	23.85	24.80	22.83	24.02
786	AMEX	KIE	Wed, Jan 14, 2009	25.04	25.04	23.83	23.95
785	AMEX	KIE	Tue, Jan 13, 2009	24.96	25.97	24.79	25.57
784	AMEX	KIE	Mon, Jan 12, 2009	26.69	26.69	24.96	25.27
783	AMEX	KIE	Fri, Jan 9, 2009	27.65	27.70	26.65	26.78
782	AMEX	KIE	Thu, Jan 8, 2009	26.74	27.61	26.73	27.56
781	AMEX	KIE	Wed, Jan 7, 2009	28.26	28.26	26.88	26.98
780	AMEX	KIE	Tue, Jan 6, 2009	28.33	28.90	28.15	28.65
779	AMEX	KIE	Mon, Jan 5, 2009	28.04	28.38	27.32	28.09
778	AMEX	KIE	Fri, Jan 2, 2009	27.49	28.21	26.80	27.97
777	AMEX	KIE	Wed, Dec 31, 2008	26.87	27.69	26.83	27.61
776	AMEX	KIE	Tue, Dec 30, 2008	26.07	27.06	26.07	27.05
775	AMEX	KIE	Mon, Dec 29, 2008	25.87	26.02	25.21	25.79
774	AMEX	KIE	Fri, Dec 26, 2008	25.60	25.82	25.54	25.78
773	AMEX	KIE	Wed, Dec 24, 2008	25.50	25.54	25.02	25.54
772	AMEX	KIE	Tue, Dec 23, 2008	25.75	26.56	25.38	25.49
771	AMEX	KIE	Mon, Dec 22, 2008	27.02	27.05	25.41	25.43
770	AMEX	KIE	Fri, Dec 19, 2008	26.88	27.46	26.51	27.06
769	AMEX	KIE	Thu, Dec 18, 2008	26.89	27.95	26.50	26.80
768	AMEX	KIE	Wed, Dec 17, 2008	27.17	27.46	26.54	26.68
767	AMEX	KIE	Tue, Dec 16, 2008	24.70	27.37	24.70	27.30
766	AMEX	KIE	Mon, Dec 15, 2008	25.24	25.31	24.23	24.55
765	AMEX	KIE	Fri, Dec 12, 2008	24.10	25.26	23.94	25.26
764	AMEX	KIE	Thu, Dec 11, 2008	25.17	26.18	24.60	24.78
763	AMEX	KIE	Wed, Dec 10, 2008	26.07	26.38	25.06	25.61
762	AMEX	KIE	Tue, Dec 9, 2008	26.14	27.06	25.61	25.77
761	AMEX	KIE	Mon, Dec 8, 2008	28.16	28.96	25.70	26.18
760	AMEX	KIE	Fri, Dec 5, 2008	23.06	26.26	23.06	26.23
759	AMEX	KIE	Thu, Dec 4, 2008	23.08	24.19	22.81	23.15
758	AMEX	KIE	Wed, Dec 3, 2008	22.06	23.77	22.06	23.76
757	AMEX	KIE	Tue, Dec 2, 2008	22.02	23.10	21.69	23.05
756	AMEX	KIE	Mon, Dec 1, 2008	23.94	23.98	21.75	21.75
755	AMEX	KIE	Fri, Nov 28, 2008	24.09	24.89	23.97	24.82
754	AMEX	KIE	Wed, Nov 26, 2008	22.46	24.19	22.26	24.06
753	AMEX	KIE	Tue, Nov 25, 2008	22.22	23.07	21.73	22.98
752	AMEX	KIE	Mon, Nov 24, 2008	20.45	22.20	19.94	21.70
751	AMEX	KIE	Fri, Nov 21, 2008	18.66	20.13	17.96	19.97
750	AMEX	KIE	Thu, Nov 20, 2008	19.99	20.29	18.01	18.30
749	AMEX	KIE	Wed, Nov 19, 2008	22.54	22.54	20.11	20.15
748	AMEX	KIE	Tue, Nov 18, 2008	22.72	22.86	21.58	22.55
747	AMEX	KIE	Mon, Nov 17, 2008	23.79	24.08	22.49	22.53
746	AMEX	KIE	Fri, Nov 14, 2008	24.71	25.46	23.89	24.20
745	AMEX	KIE	Thu, Nov 13, 2008	23.31	25.31	22.14	25.31
744	AMEX	KIE	Wed, Nov 12, 2008	23.92	24.09	22.86	23.02
743	AMEX	KIE	Tue, Nov 11, 2008	24.67	24.81	23.55	24.35
742	AMEX	KIE	Mon, Nov 10, 2008	26.80	27.08	24.87	25.24
741	AMEX	KIE	Fri, Nov 7, 2008	25.47	26.24	25.36	26.24
740	AMEX	KIE	Thu, Nov 6, 2008	26.75	27.52	25.05	25.16
739	AMEX	KIE	Wed, Nov 5, 2008	28.33	28.86	26.94	27.21
738	AMEX	KIE	Tue, Nov 4, 2008	28.19	29.11	27.73	28.87
737	AMEX	KIE	Mon, Nov 3, 2008	26.86	27.32	26.24	27.13
736	AMEX	KIE	Fri, Oct 31, 2008	24.82	26.42	24.75	26.40
735	AMEX	KIE	Thu, Oct 30, 2008	26.40	26.48	24.51	24.97
734	AMEX	KIE	Wed, Oct 29, 2008	25.50	27.17	25.18	25.53
733	AMEX	KIE	Tue, Oct 28, 2008	23.80	25.58	23.02	25.58
732	AMEX	KIE	Mon, Oct 27, 2008	25.00	25.00	23.49	23.50
731	AMEX	KIE	Fri, Oct 24, 2008	23.64	25.88	23.00	25.36
730	AMEX	KIE	Thu, Oct 23, 2008	24.86	25.55	23.47	25.01
729	AMEX	KIE	Wed, Oct 22, 2008	26.40	26.98	24.72	25.17
728	AMEX	KIE	Tue, Oct 21, 2008	27.35	28.25	27.00	27.46
727	AMEX	KIE	Mon, Oct 20, 2008	27.55	27.90	26.34	27.90
726	AMEX	KIE	Fri, Oct 17, 2008	25.59	27.84	25.59	26.58
725	AMEX	KIE	Thu, Oct 16, 2008	29.08	29.08	24.36	26.57
724	AMEX	KIE	Wed, Oct 15, 2008	29.01	29.33	26.92	27.20
723	AMEX	KIE	Tue, Oct 14, 2008	29.65	32.10	29.06	29.99
722	AMEX	KIE	Mon, Oct 13, 2008	24.95	29.02	24.95	28.95
721	AMEX	KIE	Fri, Oct 10, 2008	22.29	24.70	21.82	24.00
720	AMEX	KIE	Thu, Oct 9, 2008	29.17	29.17	23.75	24.27
719	AMEX	KIE	Wed, Oct 8, 2008	29.90	29.95	27.92	27.92
718	AMEX	KIE	Tue, Oct 7, 2008	32.92	33.11	30.07	30.15
717	AMEX	KIE	Mon, Oct 6, 2008	32.55	33.97	31.40	33.40
716	AMEX	KIE	Fri, Oct 3, 2008	36.17	36.69	34.00	34.00
715	AMEX	KIE	Thu, Oct 2, 2008	36.73	36.73	34.21	34.25
714	AMEX	KIE	Wed, Oct 1, 2008	39.69	39.69	36.24	37.14
713	AMEX	KIE	Tue, Sep 30, 2008	36.67	38.41	36.10	38.41
712	AMEX	KIE	Mon, Sep 29, 2008	40.63	40.63	36.02	36.61
711	AMEX	KIE	Fri, Sep 26, 2008	41.05	41.05	39.15	39.92
710	AMEX	KIE	Thu, Sep 25, 2008	41.03	41.03	39.94	40.26
709	AMEX	KIE	Wed, Sep 24, 2008	40.38	40.38	39.00	39.22
708	AMEX	KIE	Tue, Sep 23, 2008	42.42	42.42	39.97	40.35
707	AMEX	KIE	Mon, Sep 22, 2008	46.40	46.40	40.56	40.95
706	AMEX	KIE	Fri, Sep 19, 2008	46.07	72.41	42.00	44.30
705	AMEX	KIE	Thu, Sep 18, 2008	39.01	41.19	37.09	40.88
704	AMEX	KIE	Wed, Sep 17, 2008	40.41	40.95	38.09	38.20
703	AMEX	KIE	Tue, Sep 16, 2008	39.82	41.29	38.51	41.29
702	AMEX	KIE	Mon, Sep 15, 2008	41.49	41.91	39.70	39.75
701	AMEX	KIE	Fri, Sep 12, 2008	42.35	42.77	41.90	42.25
700	AMEX	KIE	Thu, Sep 11, 2008	42.36	43.21	41.45	43.21
699	AMEX	KIE	Wed, Sep 10, 2008	42.84	43.50	42.22	42.76
698	AMEX	KIE	Tue, Sep 9, 2008	44.53	44.84	42.66	42.68
697	AMEX	KIE	Mon, Sep 8, 2008	45.90	46.08	43.69	45.02
696	AMEX	KIE	Fri, Sep 5, 2008	42.16	43.39	41.93	43.38
695	AMEX	KIE	Thu, Sep 4, 2008	43.56	43.79	42.52	42.58
694	AMEX	KIE	Wed, Sep 3, 2008	43.33	43.97	43.02	43.97
693	AMEX	KIE	Tue, Sep 2, 2008	43.76	44.00	42.92	43.49
692	AMEX	KIE	Fri, Aug 29, 2008	42.87	43.29	42.67	43.00
691	AMEX	KIE	Thu, Aug 28, 2008	42.23	43.15	42.17	43.12
690	AMEX	KIE	Wed, Aug 27, 2008	40.95	41.78	40.95	41.72
689	AMEX	KIE	Tue, Aug 26, 2008	40.63	41.23	40.56	41.11
688	AMEX	KIE	Mon, Aug 25, 2008	41.40	41.45	40.93	40.97
687	AMEX	KIE	Fri, Aug 22, 2008	41.39	41.77	41.21	41.77
686	AMEX	KIE	Thu, Aug 21, 2008	41.08	41.16	40.50	40.83
685	AMEX	KIE	Wed, Aug 20, 2008	40.83	41.30	40.33	41.18
684	AMEX	KIE	Tue, Aug 19, 2008	41.54	41.54	40.70	41.04
683	AMEX	KIE	Mon, Aug 18, 2008	42.50	42.73	41.76	41.92
682	AMEX	KIE	Fri, Aug 15, 2008	42.96	42.96	42.23	42.84
681	AMEX	KIE	Thu, Aug 14, 2008	41.40	42.42	41.13	42.14
680	AMEX	KIE	Wed, Aug 13, 2008	41.96	41.96	40.84	41.37
679	AMEX	KIE	Tue, Aug 12, 2008	42.48	42.73	41.79	42.01
678	AMEX	KIE	Mon, Aug 11, 2008	41.58	43.60	41.58	43.00
677	AMEX	KIE	Fri, Aug 8, 2008	41.02	43.01	41.02	42.78
676	AMEX	KIE	Thu, Aug 7, 2008	42.40	42.42	41.33	41.52
675	AMEX	KIE	Wed, Aug 6, 2008	42.90	43.45	42.87	43.19
674	AMEX	KIE	Tue, Aug 5, 2008	42.35	43.52	42.05	43.40
673	AMEX	KIE	Mon, Aug 4, 2008	41.26	42.08	41.13	41.66
672	AMEX	KIE	Fri, Aug 1, 2008	41.58	41.82	40.90	41.63
671	AMEX	KIE	Thu, Jul 31, 2008	41.37	42.20	41.28	41.61
670	AMEX	KIE	Wed, Jul 30, 2008	41.62	41.80	40.48	41.51
669	AMEX	KIE	Tue, Jul 29, 2008	39.59	41.00	39.17	40.62
668	AMEX	KIE	Mon, Jul 28, 2008	39.99	40.75	39.16	39.23
667	AMEX	KIE	Fri, Jul 25, 2008	40.85	41.10	40.13	40.36
666	AMEX	KIE	Thu, Jul 24, 2008	42.73	42.73	40.58	40.74
665	AMEX	KIE	Wed, Jul 23, 2008	42.00	43.00	41.73	42.73
664	AMEX	KIE	Tue, Jul 22, 2008	40.26	42.10	39.22	42.10
663	AMEX	KIE	Mon, Jul 21, 2008	40.79	40.87	40.12	40.20
662	AMEX	KIE	Fri, Jul 18, 2008	40.51	40.69	39.69	40.61
661	AMEX	KIE	Thu, Jul 17, 2008	39.42	40.68	39.27	40.35
660	AMEX	KIE	Wed, Jul 16, 2008	37.45	39.47	37.31	39.45
659	AMEX	KIE	Tue, Jul 15, 2008	38.01	38.82	37.14	37.44
658	AMEX	KIE	Mon, Jul 14, 2008	40.00	40.08	38.67	38.68
657	AMEX	KIE	Fri, Jul 11, 2008	39.72	40.11	38.78	39.35
656	AMEX	KIE	Thu, Jul 10, 2008	41.00	41.09	39.94	40.15
655	AMEX	KIE	Wed, Jul 9, 2008	42.21	42.45	40.87	41.11
654	AMEX	KIE	Tue, Jul 8, 2008	40.71	42.26	40.41	42.17
653	AMEX	KIE	Mon, Jul 7, 2008	41.57	41.67	40.20	40.53
652	AMEX	KIE	Thu, Jul 3, 2008	41.75	41.75	41.29	41.29
651	AMEX	KIE	Wed, Jul 2, 2008	41.53	42.00	41.30	41.36
650	AMEX	KIE	Tue, Jul 1, 2008	40.59	41.35	40.54	41.26
649	AMEX	KIE	Mon, Jun 30, 2008	42.11	42.11	40.81	40.84
648	AMEX	KIE	Fri, Jun 27, 2008	42.48	42.48	41.83	41.87
647	AMEX	KIE	Thu, Jun 26, 2008	43.12	43.23	42.25	42.25
646	AMEX	KIE	Wed, Jun 25, 2008	43.47	44.22	43.38	43.64
645	AMEX	KIE	Tue, Jun 24, 2008	43.41	43.66	42.89	43.28
644	AMEX	KIE	Mon, Jun 23, 2008	44.41	44.44	43.21	43.25
643	AMEX	KIE	Fri, Jun 20, 2008	44.57	44.94	44.27	44.27
642	AMEX	KIE	Thu, Jun 19, 2008	45.17	45.57	44.73	45.48
641	AMEX	KIE	Wed, Jun 18, 2008	45.02	45.61	44.87	45.05
640	AMEX	KIE	Tue, Jun 17, 2008	46.34	46.71	45.48	45.48
639	AMEX	KIE	Mon, Jun 16, 2008	46.14	46.56	46.11	46.43
638	AMEX	KIE	Fri, Jun 13, 2008	46.02	46.48	45.80	46.48
637	AMEX	KIE	Thu, Jun 12, 2008	45.99	46.55	45.70	46.01
636	AMEX	KIE	Wed, Jun 11, 2008	46.24	46.24	45.10	45.12
635	AMEX	KIE	Tue, Jun 10, 2008	45.83	46.76	45.83	46.38
634	AMEX	KIE	Mon, Jun 9, 2008	46.27	46.73	45.81	46.08
633	AMEX	KIE	Fri, Jun 6, 2008	47.86	47.86	46.09	46.09
632	AMEX	KIE	Thu, Jun 5, 2008	47.32	48.12	47.32	48.10
631	AMEX	KIE	Wed, Jun 4, 2008	47.71	47.82	47.05	47.24
630	AMEX	KIE	Tue, Jun 3, 2008	47.74	47.90	47.04	47.47
629	AMEX	KIE	Mon, Jun 2, 2008	47.81	47.81	47.02	47.36
628	AMEX	KIE	Fri, May 30, 2008	47.94	48.01	47.63	47.79
627	AMEX	KIE	Thu, May 29, 2008	47.54	48.25	47.17	48.12
626	AMEX	KIE	Wed, May 28, 2008	48.04	48.04	47.01	47.28
625	AMEX	KIE	Tue, May 27, 2008	47.30	47.63	47.27	47.54
624	AMEX	KIE	Fri, May 23, 2008	47.36	47.53	47.13	47.15
623	AMEX	KIE	Thu, May 22, 2008	47.24	47.84	47.22	47.81
622	AMEX	KIE	Wed, May 21, 2008	48.36	48.37	47.18	47.20
621	AMEX	KIE	Tue, May 20, 2008	48.40	48.46	48.03	48.09
620	AMEX	KIE	Mon, May 19, 2008	48.71	49.12	48.56	48.71
619	AMEX	KIE	Fri, May 16, 2008	49.00	49.00	48.45	48.68
618	AMEX	KIE	Thu, May 15, 2008	48.41	49.01	48.22	49.01
617	AMEX	KIE	Wed, May 14, 2008	48.33	48.72	48.31	48.40
616	AMEX	KIE	Tue, May 13, 2008	48.21	48.35	47.74	47.88
615	AMEX	KIE	Mon, May 12, 2008	47.73	48.29	47.60	48.22
614	AMEX	KIE	Fri, May 9, 2008	47.13	48.17	47.13	47.40
613	AMEX	KIE	Thu, May 8, 2008	48.35	48.35	47.67	47.81
612	AMEX	KIE	Wed, May 7, 2008	49.89	49.89	48.22	48.25
611	AMEX	KIE	Tue, May 6, 2008	48.91	49.81	48.82	49.67
610	AMEX	KIE	Mon, May 5, 2008	49.70	49.97	49.30	49.42
609	AMEX	KIE	Fri, May 2, 2008	50.49	50.66	49.86	50.11
608	AMEX	KIE	Thu, May 1, 2008	48.29	50.01	48.06	49.99
607	AMEX	KIE	Wed, Apr 30, 2008	48.76	49.25	48.44	48.46
606	AMEX	KIE	Tue, Apr 29, 2008	48.72	49.04	48.66	48.79
605	AMEX	KIE	Mon, Apr 28, 2008	48.50	49.03	48.43	48.87
604	AMEX	KIE	Fri, Apr 25, 2008	48.82	48.82	48.08	48.69
603	AMEX	KIE	Thu, Apr 24, 2008	47.64	48.74	47.39	48.56
602	AMEX	KIE	Wed, Apr 23, 2008	48.34	48.37	47.06	47.25
601	AMEX	KIE	Tue, Apr 22, 2008	47.67	47.67	47.24	47.44
600	AMEX	KIE	Mon, Apr 21, 2008	48.35	48.35	47.78	47.96
599	AMEX	KIE	Fri, Apr 18, 2008	49.04	49.38	48.44	48.70
598	AMEX	KIE	Thu, Apr 17, 2008	47.85	48.35	47.49	48.17
597	AMEX	KIE	Wed, Apr 16, 2008	47.27	47.75	47.09	47.72
596	AMEX	KIE	Tue, Apr 15, 2008	46.55	46.75	46.38	46.75
595	AMEX	KIE	Mon, Apr 14, 2008	46.77	46.77	46.34	46.45
594	AMEX	KIE	Fri, Apr 11, 2008	46.99	47.50	46.80	46.85
593	AMEX	KIE	Thu, Apr 10, 2008	47.13	47.63	46.92	47.31
592	AMEX	KIE	Wed, Apr 9, 2008	47.58	47.90	47.18	47.28
591	AMEX	KIE	Tue, Apr 8, 2008	47.78	48.03	47.57	47.68
590	AMEX	KIE	Mon, Apr 7, 2008	47.80	48.44	47.86	48.09
589	AMEX	KIE	Fri, Apr 4, 2008	48.32	48.32	47.63	47.80
588	AMEX	KIE	Thu, Apr 3, 2008	47.95	48.28	47.69	48.14
587	AMEX	KIE	Wed, Apr 2, 2008	48.27	48.75	48.01	48.22
586	AMEX	KIE	Tue, Apr 1, 2008	47.10	48.40	47.10	48.39
585	AMEX	KIE	Mon, Mar 31, 2008	45.07	46.49	45.07	46.14
584	AMEX	KIE	Fri, Mar 28, 2008	45.98	46.32	45.46	45.47
583	AMEX	KIE	Thu, Mar 27, 2008	46.71	46.71	45.79	45.88
582	AMEX	KIE	Wed, Mar 26, 2008	46.49	46.65	45.98	46.08
581	AMEX	KIE	Tue, Mar 25, 2008	46.83	47.26	46.40	46.94
580	AMEX	KIE	Mon, Mar 24, 2008	46.59	47.75	46.59	46.94
579	AMEX	KIE	Thu, Mar 20, 2008	45.62	46.70	45.50	46.66
578	AMEX	KIE	Wed, Mar 19, 2008	46.63	46.63	45.19	45.22
577	AMEX	KIE	Tue, Mar 18, 2008	44.89	45.91	44.56	45.85
576	AMEX	KIE	Mon, Mar 17, 2008	42.72	44.04	42.69	43.69
575	AMEX	KIE	Fri, Mar 14, 2008	45.01	45.30	43.70	44.06
574	AMEX	KIE	Thu, Mar 13, 2008	43.15	45.41	43.15	45.10
573	AMEX	KIE	Wed, Mar 12, 2008	46.28	46.61	45.00	45.00
572	AMEX	KIE	Tue, Mar 11, 2008	45.66	46.49	44.81	46.49
571	AMEX	KIE	Mon, Mar 10, 2008	45.17	45.47	44.32	44.45
570	AMEX	KIE	Fri, Mar 7, 2008	44.56	45.82	44.53	44.99
569	AMEX	KIE	Thu, Mar 6, 2008	45.34	45.63	44.85	44.99
568	AMEX	KIE	Wed, Mar 5, 2008	46.56	47.01	45.59	45.97
567	AMEX	KIE	Tue, Mar 4, 2008	45.65	46.28	45.33	46.21
566	AMEX	KIE	Mon, Mar 3, 2008	46.85	46.85	45.58	46.15
565	AMEX	KIE	Fri, Feb 29, 2008	47.55	47.55	46.55	47.20
564	AMEX	KIE	Thu, Feb 28, 2008	48.87	48.93	48.07	48.50
563	AMEX	KIE	Wed, Feb 27, 2008	48.91	49.97	48.88	49.85
562	AMEX	KIE	Tue, Feb 26, 2008	48.92	49.37	48.50	49.06
561	AMEX	KIE	Mon, Feb 25, 2008	47.87	48.90	47.53	48.71
560	AMEX	KIE	Fri, Feb 22, 2008	47.39	47.98	46.68	47.96
559	AMEX	KIE	Thu, Feb 21, 2008	47.94	48.07	47.30	47.40
558	AMEX	KIE	Wed, Feb 20, 2008	46.79	47.90	46.79	47.59
557	AMEX	KIE	Tue, Feb 19, 2008	47.72	47.73	46.84	47.20
556	AMEX	KIE	Fri, Feb 15, 2008	46.28	47.30	46.16	47.18
555	AMEX	KIE	Thu, Feb 14, 2008	46.95	47.40	46.67	46.67
554	AMEX	KIE	Wed, Feb 13, 2008	47.01	47.13	46.50	47.09
553	AMEX	KIE	Tue, Feb 12, 2008	46.20	47.12	46.13	46.66
552	AMEX	KIE	Mon, Feb 11, 2008	46.36	46.36	45.53	45.86
551	AMEX	KIE	Fri, Feb 8, 2008	47.52	47.92	47.05	47.38
550	AMEX	KIE	Thu, Feb 7, 2008	48.09	48.54	47.52	48.21
549	AMEX	KIE	Wed, Feb 6, 2008	48.35	48.75	47.85	48.04
548	AMEX	KIE	Tue, Feb 5, 2008	48.68	49.10	48.25	48.28
547	AMEX	KIE	Mon, Feb 4, 2008	50.62	50.62	49.88	49.90
546	AMEX	KIE	Fri, Feb 1, 2008	50.53	50.72	49.70	50.58
545	AMEX	KIE	Thu, Jan 31, 2008	48.07	50.47	48.07	49.75
544	AMEX	KIE	Wed, Jan 30, 2008	49.87	50.78	48.60	48.81
543	AMEX	KIE	Tue, Jan 29, 2008	49.75	50.14	49.19	50.01
542	AMEX	KIE	Mon, Jan 28, 2008	47.43	49.14	47.43	49.14
541	AMEX	KIE	Fri, Jan 25, 2008	49.25	49.36	47.50	47.89
540	AMEX	KIE	Thu, Jan 24, 2008	49.07	49.25	48.37	48.85
539	AMEX	KIE	Wed, Jan 23, 2008	45.76	48.71	45.76	48.67
538	AMEX	KIE	Tue, Jan 22, 2008	45.88	48.10	45.88	47.45
537	AMEX	KIE	Fri, Jan 18, 2008	48.67	48.84	46.41	47.05
536	AMEX	KIE	Thu, Jan 17, 2008	50.79	50.79	48.54	48.54
535	AMEX	KIE	Wed, Jan 16, 2008	50.70	51.67	50.52	50.78
534	AMEX	KIE	Tue, Jan 15, 2008	51.02	51.09	50.55	50.70
533	AMEX	KIE	Mon, Jan 14, 2008	51.62	51.70	51.22	51.60
532	AMEX	KIE	Fri, Jan 11, 2008	50.90	52.11	50.90	51.34
531	AMEX	KIE	Thu, Jan 10, 2008	50.21	52.17	50.21	51.44
530	AMEX	KIE	Wed, Jan 9, 2008	50.06	50.72	49.36	50.72
529	AMEX	KIE	Tue, Jan 8, 2008	51.40	51.71	49.93	49.93
528	AMEX	KIE	Mon, Jan 7, 2008	51.02	51.72	50.77	51.40
527	AMEX	KIE	Fri, Jan 4, 2008	51.17	51.48	51.02	51.07
526	AMEX	KIE	Thu, Jan 3, 2008	51.71	52.04	51.49	51.73
525	AMEX	KIE	Wed, Jan 2, 2008	52.61	52.61	51.59	51.68
524	AMEX	KIE	Mon, Dec 31, 2007	52.50	53.16	52.36	52.76
523	AMEX	KIE	Fri, Dec 28, 2007	53.35	53.35	52.59	52.76
522	AMEX	KIE	Thu, Dec 27, 2007	53.46	53.67	52.78	52.82
521	AMEX	KIE	Wed, Dec 26, 2007	53.65	53.74	53.32	53.74
520	AMEX	KIE	Mon, Dec 24, 2007	53.11	53.95	53.11	53.95
519	AMEX	KIE	Fri, Dec 21, 2007	52.78	52.95	52.32	52.91
518	AMEX	KIE	Thu, Dec 20, 2007	52.88	52.88	51.67	52.05
517	AMEX	KIE	Wed, Dec 19, 2007	53.00	53.31	52.23	52.62
516	AMEX	KIE	Tue, Dec 18, 2007	52.76	52.81	51.89	52.63
515	AMEX	KIE	Mon, Dec 17, 2007	52.34	53.09	52.33	52.33
514	AMEX	KIE	Fri, Dec 14, 2007	53.25	53.59	52.62	52.66
513	AMEX	KIE	Thu, Dec 13, 2007	53.04	53.79	52.82	53.77
512	AMEX	KIE	Wed, Dec 12, 2007	54.57	54.85	52.98	54.02
511	AMEX	KIE	Tue, Dec 11, 2007	55.68	56.15	53.65	53.78
510	AMEX	KIE	Mon, Dec 10, 2007	55.33	56.50	55.33	55.97
509	AMEX	KIE	Fri, Dec 7, 2007	55.55	55.70	55.19	55.22
508	AMEX	KIE	Thu, Dec 6, 2007	54.20	55.44	54.20	55.40
507	AMEX	KIE	Wed, Dec 5, 2007	54.59	54.66	53.72	54.19
506	AMEX	KIE	Tue, Dec 4, 2007	53.37	53.81	53.32	53.46
505	AMEX	KIE	Mon, Dec 3, 2007	53.82	54.31	53.47	54.06
504	AMEX	KIE	Fri, Nov 30, 2007	54.21	55.65	54.09	54.32
503	AMEX	KIE	Thu, Nov 29, 2007	53.18	53.53	52.86	53.48
502	AMEX	KIE	Wed, Nov 28, 2007	53.07	54.05	53.01	54.04
501	AMEX	KIE	Tue, Nov 27, 2007	51.76	52.14	51.16	52.05
500	AMEX	KIE	Mon, Nov 26, 2007	51.91	52.18	50.78	50.78
499	AMEX	KIE	Fri, Nov 23, 2007	51.92	52.52	51.92	52.17
498	AMEX	KIE	Wed, Nov 21, 2007	51.58	52.07	50.90	51.19
497	AMEX	KIE	Tue, Nov 20, 2007	52.32	52.98	51.32	52.44
496	AMEX	KIE	Mon, Nov 19, 2007	53.00	53.00	52.38	52.53
495	AMEX	KIE	Fri, Nov 16, 2007	53.92	54.08	53.18	53.74
494	AMEX	KIE	Thu, Nov 15, 2007	54.63	54.82	53.49	53.83
493	AMEX	KIE	Wed, Nov 14, 2007	55.79	55.82	54.87	54.89
492	AMEX	KIE	Tue, Nov 13, 2007	53.75	54.96	53.57	54.94
491	AMEX	KIE	Mon, Nov 12, 2007	53.49	54.24	53.20	53.24
490	AMEX	KIE	Fri, Nov 9, 2007	51.96	53.98	51.79	53.13
489	AMEX	KIE	Thu, Nov 8, 2007	52.55	52.80	51.50	52.71
488	AMEX	KIE	Wed, Nov 7, 2007	53.70	53.70	52.29	52.29
487	AMEX	KIE	Tue, Nov 6, 2007	53.97	54.21	53.10	54.19
486	AMEX	KIE	Mon, Nov 5, 2007	52.84	54.01	52.83	53.51
485	AMEX	KIE	Fri, Nov 2, 2007	54.08	54.08	52.71	53.74
484	AMEX	KIE	Thu, Nov 1, 2007	54.36	54.85	53.92	54.13
483	AMEX	KIE	Wed, Oct 31, 2007	55.41	55.85	54.84	55.36
482	AMEX	KIE	Tue, Oct 30, 2007	55.69	55.87	55.23	55.28
481	AMEX	KIE	Mon, Oct 29, 2007	55.81	56.03	55.43	55.66
480	AMEX	KIE	Fri, Oct 26, 2007	54.96	55.75	54.47	55.75
479	AMEX	KIE	Thu, Oct 25, 2007	54.98	55.62	53.63	54.71
478	AMEX	KIE	Wed, Oct 24, 2007	55.21	55.28	53.48	55.26
477	AMEX	KIE	Tue, Oct 23, 2007	56.01	56.01	55.06	55.54
476	AMEX	KIE	Mon, Oct 22, 2007	54.77	55.84	54.72	55.62
475	AMEX	KIE	Fri, Oct 19, 2007	56.03	56.03	54.81	54.83
474	AMEX	KIE	Thu, Oct 18, 2007	56.73	56.74	56.00	56.24
473	AMEX	KIE	Wed, Oct 17, 2007	57.72	57.72	56.22	56.91
472	AMEX	KIE	Tue, Oct 16, 2007	57.98	57.98	57.22	57.32
471	AMEX	KIE	Mon, Oct 15, 2007	58.50	58.90	57.30	58.10
470	AMEX	KIE	Fri, Oct 12, 2007	58.75	59.02	58.70	58.87
469	AMEX	KIE	Thu, Oct 11, 2007	59.17	59.29	58.43	58.65
468	AMEX	KIE	Wed, Oct 10, 2007	59.30	59.30	58.78	58.96
467	AMEX	KIE	Tue, Oct 9, 2007	59.10	59.37	58.82	59.34
466	AMEX	KIE	Mon, Oct 8, 2007	59.08	59.08	58.78	58.90
465	AMEX	KIE	Fri, Oct 5, 2007	58.92	59.47	58.75	59.09
464	AMEX	KIE	Thu, Oct 4, 2007	58.41	58.57	58.14	58.29
463	AMEX	KIE	Wed, Oct 3, 2007	58.02	58.39	57.95	58.03
462	AMEX	KIE	Tue, Oct 2, 2007	58.38	58.52	58.13	58.33
461	AMEX	KIE	Mon, Oct 1, 2007	57.75	58.37	57.70	58.31
460	AMEX	KIE	Fri, Sep 28, 2007	57.12	57.50	57.00	57.27
459	AMEX	KIE	Thu, Sep 27, 2007	56.58	57.10	56.50	57.02
458	AMEX	KIE	Wed, Sep 26, 2007	56.22	56.64	56.19	56.31
457	AMEX	KIE	Tue, Sep 25, 2007	55.58	56.00	55.32	56.00
456	AMEX	KIE	Mon, Sep 24, 2007	56.20	56.35	55.70	55.72
455	AMEX	KIE	Fri, Sep 21, 2007	56.29	56.42	56.16	56.31
454	AMEX	KIE	Thu, Sep 20, 2007	57.15	57.45	56.51	56.66
453	AMEX	KIE	Wed, Sep 19, 2007	57.20	57.70	57.15	57.42
452	AMEX	KIE	Tue, Sep 18, 2007	55.08	56.95	54.83	56.80
451	AMEX	KIE	Mon, Sep 17, 2007	54.69	54.81	54.47	54.76
450	AMEX	KIE	Fri, Sep 14, 2007	54.94	55.20	54.75	55.09
449	AMEX	KIE	Thu, Sep 13, 2007	54.74	55.28	54.74	55.05
448	AMEX	KIE	Wed, Sep 12, 2007	54.44	54.75	54.19	54.31
447	AMEX	KIE	Tue, Sep 11, 2007	53.99	54.63	53.99	54.46
446	AMEX	KIE	Mon, Sep 10, 2007	54.01	54.41	53.44	53.93
445	AMEX	KIE	Fri, Sep 7, 2007	54.24	54.53	53.84	54.03
444	AMEX	KIE	Thu, Sep 6, 2007	55.04	55.10	54.62	54.80
443	AMEX	KIE	Wed, Sep 5, 2007	54.92	55.16	54.89	54.91
442	AMEX	KIE	Tue, Sep 4, 2007	55.09	55.91	55.09	55.74
441	AMEX	KIE	Fri, Aug 31, 2007	55.09	55.35	54.78	55.09
440	AMEX	KIE	Thu, Aug 30, 2007	54.67	54.90	54.35	54.54
439	AMEX	KIE	Wed, Aug 29, 2007	54.31	55.23	51.21	55.23
438	AMEX	KIE	Tue, Aug 28, 2007	55.47	55.47	54.02	54.10
437	AMEX	KIE	Mon, Aug 27, 2007	56.46	56.47	55.89	55.95
436	AMEX	KIE	Fri, Aug 24, 2007	55.87	56.43	55.50	56.38
435	AMEX	KIE	Thu, Aug 23, 2007	56.16	56.19	55.60	55.83
434	AMEX	KIE	Wed, Aug 22, 2007	56.01	56.37	55.59	56.24
433	AMEX	KIE	Tue, Aug 21, 2007	54.99	55.72	54.99	55.19
432	AMEX	KIE	Mon, Aug 20, 2007	55.74	55.88	54.50	55.19
431	AMEX	KIE	Fri, Aug 17, 2007	55.74	56.40	54.16	55.58
430	AMEX	KIE	Thu, Aug 16, 2007	52.65	54.23	51.91	53.86
429	AMEX	KIE	Wed, Aug 15, 2007	53.07	53.92	52.54	52.55
428	AMEX	KIE	Tue, Aug 14, 2007	54.46	54.46	53.08	53.08
427	AMEX	KIE	Mon, Aug 13, 2007	55.07	55.16	54.21	54.21
426	AMEX	KIE	Fri, Aug 10, 2007	52.48	54.45	52.35	54.17
425	AMEX	KIE	Thu, Aug 9, 2007	55.30	55.30	53.45	53.45
424	AMEX	KIE	Wed, Aug 8, 2007	55.48	56.19	54.92	55.57
423	AMEX	KIE	Tue, Aug 7, 2007	54.43	55.53	54.40	55.29
422	AMEX	KIE	Mon, Aug 6, 2007	52.60	54.84	52.20	54.84
421	AMEX	KIE	Fri, Aug 3, 2007	54.96	54.96	52.50	52.50
420	AMEX	KIE	Thu, Aug 2, 2007	54.94	55.94	54.79	55.08
419	AMEX	KIE	Wed, Aug 1, 2007	54.37	54.92	52.87	54.66
418	AMEX	KIE	Tue, Jul 31, 2007	55.49	55.78	54.26	54.26
417	AMEX	KIE	Mon, Jul 30, 2007	54.68	55.32	53.00	55.20
416	AMEX	KIE	Fri, Jul 27, 2007	55.89	56.00	54.54	54.54
415	AMEX	KIE	Thu, Jul 26, 2007	57.00	57.00	55.45	55.93
414	AMEX	KIE	Wed, Jul 25, 2007	56.66	57.61	56.66	57.40
413	AMEX	KIE	Tue, Jul 24, 2007	57.61	57.61	56.20	56.31
412	AMEX	KIE	Mon, Jul 23, 2007	57.54	57.97	57.54	57.76
411	AMEX	KIE	Fri, Jul 20, 2007	58.24	58.24	57.21	57.43
410	AMEX	KIE	Thu, Jul 19, 2007	58.54	58.74	58.33	58.41
409	AMEX	KIE	Wed, Jul 18, 2007	58.74	58.74	57.96	58.44
408	AMEX	KIE	Tue, Jul 17, 2007	59.21	59.21	58.89	58.89
407	AMEX	KIE	Mon, Jul 16, 2007	59.31	59.45	59.21	59.23
406	AMEX	KIE	Fri, Jul 13, 2007	59.28	59.60	59.23	59.37
405	AMEX	KIE	Thu, Jul 12, 2007	58.98	59.45	58.93	59.45
404	AMEX	KIE	Wed, Jul 11, 2007	58.49	58.86	58.42	58.85
403	AMEX	KIE	Tue, Jul 10, 2007	59.54	59.54	58.60	58.60
402	AMEX	KIE	Mon, Jul 9, 2007	60.05	60.21	59.76	59.92
401	AMEX	KIE	Fri, Jul 6, 2007	59.74	59.98	59.53	59.98
400	AMEX	KIE	Thu, Jul 5, 2007	60.06	60.08	59.64	59.73
399	AMEX	KIE	Tue, Jul 3, 2007	60.22	60.39	60.11	60.19
398	AMEX	KIE	Mon, Jul 2, 2007	59.74	60.00	59.72	59.80
397	AMEX	KIE	Fri, Jun 29, 2007	59.86	59.88	59.09	59.40
396	AMEX	KIE	Thu, Jun 28, 2007	59.29	59.88	59.12	59.59
395	AMEX	KIE	Wed, Jun 27, 2007	58.69	59.36	58.59	59.36
394	AMEX	KIE	Tue, Jun 26, 2007	59.44	59.50	58.92	59.03
393	AMEX	KIE	Mon, Jun 25, 2007	59.27	59.84	58.87	59.15
392	AMEX	KIE	Fri, Jun 22, 2007	59.61	59.61	59.17	59.34
391	AMEX	KIE	Thu, Jun 21, 2007	59.58	60.04	59.33	59.86
390	AMEX	KIE	Wed, Jun 20, 2007	60.39	60.64	59.83	59.83
389	AMEX	KIE	Tue, Jun 19, 2007	60.56	60.77	60.53	60.72
388	AMEX	KIE	Mon, Jun 18, 2007	60.79	60.79	60.50	60.50
387	AMEX	KIE	Fri, Jun 15, 2007	60.83	60.87	60.50	60.52
386	AMEX	KIE	Thu, Jun 14, 2007	60.44	60.83	60.43	60.52
385	AMEX	KIE	Wed, Jun 13, 2007	59.93	60.32	59.73	60.32
384	AMEX	KIE	Tue, Jun 12, 2007	60.22	60.41	59.83	59.83
383	AMEX	KIE	Mon, Jun 11, 2007	60.06	60.54	60.00	60.32
382	AMEX	KIE	Fri, Jun 8, 2007	59.38	60.00	59.34	60.00
381	AMEX	KIE	Thu, Jun 7, 2007	60.30	60.30	59.38	59.38
380	AMEX	KIE	Wed, Jun 6, 2007	60.69	60.74	60.55	60.56
379	AMEX	KIE	Tue, Jun 5, 2007	61.14	61.26	60.83	60.92
378	AMEX	KIE	Mon, Jun 4, 2007	61.13	61.33	61.09	61.30
377	AMEX	KIE	Fri, Jun 1, 2007	61.39	61.39	61.13	61.27
376	AMEX	KIE	Thu, May 31, 2007	61.46	61.46	61.11	61.12
375	AMEX	KIE	Wed, May 30, 2007	60.74	61.15	60.63	61.15
374	AMEX	KIE	Tue, May 29, 2007	60.70	60.85	60.70	60.85
373	AMEX	KIE	Fri, May 25, 2007	60.78	60.87	60.58	60.74
372	AMEX	KIE	Thu, May 24, 2007	61.02	61.22	60.65	60.66
371	AMEX	KIE	Wed, May 23, 2007	61.45	61.48	61.25	61.25
370	AMEX	KIE	Tue, May 22, 2007	61.37	61.61	61.32	61.48
369	AMEX	KIE	Mon, May 21, 2007	61.50	61.57	61.41	61.52
368	AMEX	KIE	Fri, May 18, 2007	61.47	61.56	61.45	61.48
367	AMEX	KIE	Thu, May 17, 2007	61.37	61.50	61.24	61.40
366	AMEX	KIE	Wed, May 16, 2007	61.35	61.55	61.15	61.55
365	AMEX	KIE	Tue, May 15, 2007	61.55	61.70	61.22	61.23
364	AMEX	KIE	Mon, May 14, 2007	61.55	61.61	61.05	61.22
363	AMEX	KIE	Fri, May 11, 2007	61.18	61.39	61.14	61.39
362	AMEX	KIE	Thu, May 10, 2007	61.25	61.99	60.94	60.94
361	AMEX	KIE	Wed, May 9, 2007	61.10	61.30	60.99	61.26
360	AMEX	KIE	Tue, May 8, 2007	61.13	61.16	61.05	61.10
359	AMEX	KIE	Mon, May 7, 2007	61.10	61.27	61.10	61.25
358	AMEX	KIE	Fri, May 4, 2007	60.86	61.14	60.80	60.91
357	AMEX	KIE	Thu, May 3, 2007	60.22	60.73	60.22	60.73
356	AMEX	KIE	Wed, May 2, 2007	59.58	60.16	59.58	60.04
355	AMEX	KIE	Tue, May 1, 2007	59.56	59.56	59.18	59.48
354	AMEX	KIE	Mon, Apr 30, 2007	59.91	60.07	59.64	59.67
353	AMEX	KIE	Fri, Apr 27, 2007	59.83	60.10	59.75	60.10
352	AMEX	KIE	Thu, Apr 26, 2007	59.89	60.07	59.78	59.95
351	AMEX	KIE	Wed, Apr 25, 2007	59.21	60.01	59.21	60.01
350	AMEX	KIE	Tue, Apr 24, 2007	58.92	59.15	58.67	59.01
349	AMEX	KIE	Mon, Apr 23, 2007	59.19	59.27	58.87	58.87
348	AMEX	KIE	Fri, Apr 20, 2007	58.80	59.16	58.80	59.14
347	AMEX	KIE	Thu, Apr 19, 2007	58.52	58.70	58.48	58.57
346	AMEX	KIE	Wed, Apr 18, 2007	58.40	58.83	58.40	58.68
345	AMEX	KIE	Tue, Apr 17, 2007	58.11	58.48	58.11	58.44
344	AMEX	KIE	Mon, Apr 16, 2007	57.56	58.10	57.56	58.03
343	AMEX	KIE	Fri, Apr 13, 2007	57.24	57.40	57.24	57.40
342	AMEX	KIE	Thu, Apr 12, 2007	56.92	57.16	56.76	57.16
341	AMEX	KIE	Wed, Apr 11, 2007	57.13	57.24	57.01	57.01
340	AMEX	KIE	Tue, Apr 10, 2007	57.09	57.22	57.03	57.11
339	AMEX	KIE	Mon, Apr 9, 2007	57.23	57.23	56.98	57.11
338	AMEX	KIE	Thu, Apr 5, 2007	57.03	57.20	56.97	57.17
337	AMEX	KIE	Wed, Apr 4, 2007	57.03	57.06	56.82	57.06
336	AMEX	KIE	Tue, Apr 3, 2007	56.98	57.08	56.98	57.08
335	AMEX	KIE	Mon, Apr 2, 2007	56.56	56.61	56.41	56.52
334	AMEX	KIE	Fri, Mar 30, 2007	56.70	56.86	56.19	56.54
333	AMEX	KIE	Thu, Mar 29, 2007	56.73	56.74	56.54	56.61
332	AMEX	KIE	Wed, Mar 28, 2007	56.64	56.68	56.41	56.41
331	AMEX	KIE	Tue, Mar 27, 2007	57.01	57.02	56.77	56.84
330	AMEX	KIE	Mon, Mar 26, 2007	57.23	57.23	56.66	57.11
329	AMEX	KIE	Fri, Mar 23, 2007	57.10	57.29	57.09	57.23
328	AMEX	KIE	Thu, Mar 22, 2007	57.27	57.27	57.00	57.10
327	AMEX	KIE	Wed, Mar 21, 2007	56.49	57.42	56.41	57.26
326	AMEX	KIE	Tue, Mar 20, 2007	56.45	56.50	56.43	56.46
325	AMEX	KIE	Mon, Mar 19, 2007	55.86	56.06	55.86	56.03
324	AMEX	KIE	Fri, Mar 16, 2007	55.63	55.78	55.35	55.54
323	AMEX	KIE	Thu, Mar 15, 2007	55.35	55.87	55.35	55.73
322	AMEX	KIE	Wed, Mar 14, 2007	55.17	55.33	54.47	55.33
321	AMEX	KIE	Tue, Mar 13, 2007	56.37	56.38	55.19	55.19
320	AMEX	KIE	Mon, Mar 12, 2007	56.56	56.56	56.30	56.56
319	AMEX	KIE	Fri, Mar 9, 2007	56.80	56.80	56.45	56.59
318	AMEX	KIE	Thu, Mar 8, 2007	56.34	56.66	56.34	56.46
317	AMEX	KIE	Wed, Mar 7, 2007	56.22	56.34	56.08	56.15
316	AMEX	KIE	Tue, Mar 6, 2007	56.08	56.32	55.82	56.29
315	AMEX	KIE	Mon, Mar 5, 2007	56.00	56.40	55.86	55.86
314	AMEX	KIE	Fri, Mar 2, 2007	56.39	56.72	56.30	56.41
313	AMEX	KIE	Thu, Mar 1, 2007	56.04	56.61	55.74	56.53
312	AMEX	KIE	Wed, Feb 28, 2007	56.37	56.83	56.35	56.68
311	AMEX	KIE	Tue, Feb 27, 2007	57.86	57.86	56.10	56.27
310	AMEX	KIE	Mon, Feb 26, 2007	58.12	58.26	57.81	58.01
309	AMEX	KIE	Fri, Feb 23, 2007	58.39	58.39	57.90	58.03
308	AMEX	KIE	Thu, Feb 22, 2007	58.49	58.73	58.35	58.46
307	AMEX	KIE	Wed, Feb 21, 2007	58.45	58.52	58.38	58.47
306	AMEX	KIE	Tue, Feb 20, 2007	58.44	58.63	58.15	58.63
305	AMEX	KIE	Fri, Feb 16, 2007	58.47	58.47	58.38	58.46
304	AMEX	KIE	Thu, Feb 15, 2007	58.26	58.37	58.26	58.36
303	AMEX	KIE	Wed, Feb 14, 2007	58.12	58.44	58.12	58.34
302	AMEX	KIE	Tue, Feb 13, 2007	57.69	58.05	57.69	58.05
301	AMEX	KIE	Mon, Feb 12, 2007	57.62	57.65	57.62	57.65
300	AMEX	KIE	Fri, Feb 9, 2007	58.05	58.37	57.01	57.43
299	AMEX	KIE	Thu, Feb 8, 2007	58.16	58.16	57.93	57.93
298	AMEX	KIE	Wed, Feb 7, 2007	58.10	58.37	58.05	58.21
297	AMEX	KIE	Tue, Feb 6, 2007	57.62	58.08	57.62	58.03
296	AMEX	KIE	Mon, Feb 5, 2007	57.41	57.59	57.37	57.59
295	AMEX	KIE	Fri, Feb 2, 2007	57.47	57.62	57.47	57.58
294	AMEX	KIE	Thu, Feb 1, 2007	56.89	57.41	56.89	57.37
293	AMEX	KIE	Wed, Jan 31, 2007	56.57	56.74	56.44	56.74
292	AMEX	KIE	Tue, Jan 30, 2007	56.77	57.03	56.71	56.86
291	AMEX	KIE	Mon, Jan 29, 2007	56.40	56.76	56.40	56.42
290	AMEX	KIE	Fri, Jan 26, 2007	56.25	56.29	56.03	56.29
289	AMEX	KIE	Thu, Jan 25, 2007	56.83	56.83	56.31	56.31
288	AMEX	KIE	Wed, Jan 24, 2007	56.75	56.94	56.75	56.93
287	AMEX	KIE	Tue, Jan 23, 2007	56.47	56.69	56.47	56.65
286	AMEX	KIE	Mon, Jan 22, 2007	56.76	56.76	56.37	56.46
285	AMEX	KIE	Fri, Jan 19, 2007	56.85	56.86	56.68	56.78
284	AMEX	KIE	Thu, Jan 18, 2007	56.81	56.86	56.73	56.76
283	AMEX	KIE	Wed, Jan 17, 2007	56.91	56.91	56.72	56.72
282	AMEX	KIE	Tue, Jan 16, 2007	57.07	57.07	56.97	56.97
281	AMEX	KIE	Fri, Jan 12, 2007	56.84	57.04	56.74	57.01
280	AMEX	KIE	Thu, Jan 11, 2007	56.70	56.82	56.70	56.82
279	AMEX	KIE	Wed, Jan 10, 2007	56.16	56.55	56.16	56.55
278	AMEX	KIE	Tue, Jan 9, 2007	56.92	56.92	56.32	56.48
277	AMEX	KIE	Mon, Jan 8, 2007	56.58	56.69	56.40	56.69
276	AMEX	KIE	Fri, Jan 5, 2007	56.90	56.90	56.66	56.66
275	AMEX	KIE	Thu, Jan 4, 2007	57.09	57.13	57.09	57.12
274	AMEX	KIE	Wed, Jan 3, 2007	57.53	57.72	57.08	57.08
273	AMEX	KIE	Fri, Dec 29, 2006	57.28	57.33	56.95	56.95
272	AMEX	KIE	Thu, Dec 28, 2006	57.34	57.43	57.32	57.33
271	AMEX	KIE	Wed, Dec 27, 2006	57.41	57.59	57.36	57.36
270	AMEX	KIE	Tue, Dec 26, 2006	56.93	57.12	56.93	57.12
269	AMEX	KIE	Fri, Dec 22, 2006	56.86	56.89	56.82	56.88
268	AMEX	KIE	Thu, Dec 21, 2006	57.20	57.30	56.85	56.88
267	AMEX	KIE	Wed, Dec 20, 2006	57.09	57.19	57.03	57.11
266	AMEX	KIE	Tue, Dec 19, 2006	56.96	57.04	56.77	57.04
265	AMEX	KIE	Mon, Dec 18, 2006	57.01	57.12	56.87	56.95
264	AMEX	KIE	Fri, Dec 15, 2006	56.87	56.94	56.72	56.90
263	AMEX	KIE	Thu, Dec 14, 2006	56.89	57.17	56.89	57.16
262	AMEX	KIE	Wed, Dec 13, 2006	57.04	57.04	56.84	56.90
261	AMEX	KIE	Tue, Dec 12, 2006	56.90	57.04	56.76	56.93
260	AMEX	KIE	Mon, Dec 11, 2006	56.59	56.70	56.58	56.69
259	AMEX	KIE	Fri, Dec 8, 2006	56.40	56.46	56.40	56.44
258	AMEX	KIE	Thu, Dec 7, 2006	56.62	56.62	56.37	56.37
257	AMEX	KIE	Wed, Dec 6, 2006	56.42	56.51	56.42	56.51
256	AMEX	KIE	Tue, Dec 5, 2006	55.80	56.23	55.77	56.23
255	AMEX	KIE	Mon, Dec 4, 2006	55.70	55.82	55.61	55.76
254	AMEX	KIE	Fri, Dec 1, 2006	55.55	55.55	55.21	55.21
253	AMEX	KIE	Thu, Nov 30, 2006	55.82	55.83	55.46	55.74
252	AMEX	KIE	Wed, Nov 29, 2006	55.44	55.58	55.34	55.44
251	AMEX	KIE	Tue, Nov 28, 2006	55.15	55.36	55.15	55.24
250	AMEX	KIE	Mon, Nov 27, 2006	55.81	55.81	55.19	55.29
249	AMEX	KIE	Fri, Nov 24, 2006	55.91	56.02	55.87	55.96
248	AMEX	KIE	Wed, Nov 22, 2006	56.20	56.20	55.86	55.97
247	AMEX	KIE	Tue, Nov 21, 2006	56.36	56.36	56.09	56.09
246	AMEX	KIE	Mon, Nov 20, 2006	56.04	56.36	56.04	56.35
245	AMEX	KIE	Fri, Nov 17, 2006	56.26	56.26	56.15	56.15
244	AMEX	KIE	Thu, Nov 16, 2006	56.00	56.45	56.00	56.45
243	AMEX	KIE	Wed, Nov 15, 2006	55.80	55.98	55.80	55.92
242	AMEX	KIE	Tue, Nov 14, 2006	55.22	55.57	55.22	55.57
241	AMEX	KIE	Mon, Nov 13, 2006	55.58	55.58	55.51	55.51
240	AMEX	KIE	Fri, Nov 10, 2006	55.25	55.36	55.22	55.29
239	AMEX	KIE	Thu, Nov 9, 2006	55.35	55.35	54.93	54.93
238	AMEX	KIE	Wed, Nov 8, 2006	55.24	55.25	55.17	55.20
237	AMEX	KIE	Tue, Nov 7, 2006	54.98	55.24	54.98	55.18
236	AMEX	KIE	Mon, Nov 6, 2006	54.48	54.88	54.48	54.88
235	AMEX	KIE	Fri, Nov 3, 2006	54.67	54.67	54.29	54.38
234	AMEX	KIE	Thu, Nov 2, 2006	54.29	54.48	54.08	54.48
233	AMEX	KIE	Wed, Nov 1, 2006	54.63	54.75	54.34	54.37
232	AMEX	KIE	Tue, Oct 31, 2006	54.93	54.95	54.33	54.43
231	AMEX	KIE	Mon, Oct 30, 2006	54.90	55.10	54.86	55.09
230	AMEX	KIE	Fri, Oct 27, 2006	55.58	55.58	54.76	54.76
229	AMEX	KIE	Thu, Oct 26, 2006	55.29	55.72	55.24	55.70
228	AMEX	KIE	Wed, Oct 25, 2006	54.93	54.95	54.62	54.95
227	AMEX	KIE	Tue, Oct 24, 2006	54.99	55.07	54.90	54.99
226	AMEX	KIE	Mon, Oct 23, 2006	54.70	55.12	54.70	55.12
225	AMEX	KIE	Fri, Oct 20, 2006	54.92	54.92	54.76	54.76
224	AMEX	KIE	Thu, Oct 19, 2006	55.00	55.04	54.92	54.97
223	AMEX	KIE	Wed, Oct 18, 2006	55.63	55.63	55.32	55.47
222	AMEX	KIE	Tue, Oct 17, 2006	54.92	55.20	54.92	55.16
221	AMEX	KIE	Mon, Oct 16, 2006	55.27	55.27	55.16	55.24
220	AMEX	KIE	Fri, Oct 13, 2006	54.82	55.35	54.82	55.19
219	AMEX	KIE	Thu, Oct 12, 2006	54.73	54.82	54.67	54.69
218	AMEX	KIE	Wed, Oct 11, 2006	54.51	54.62	54.49	54.50
217	AMEX	KIE	Tue, Oct 10, 2006	54.69	54.69	54.54	54.54
216	AMEX	KIE	Mon, Oct 9, 2006	54.65	54.69	54.48	54.69
215	AMEX	KIE	Fri, Oct 6, 2006	54.61	54.70	54.54	54.70
214	AMEX	KIE	Thu, Oct 5, 2006	54.75	54.82	54.69	54.79
213	AMEX	KIE	Wed, Oct 4, 2006	54.12	54.78	54.10	54.77
212	AMEX	KIE	Tue, Oct 3, 2006	53.85	54.26	53.85	54.13
211	AMEX	KIE	Mon, Oct 2, 2006	53.50	53.59	53.49	53.57
210	AMEX	KIE	Fri, Sep 29, 2006	53.99	53.99	53.85	53.90
209	AMEX	KIE	Thu, Sep 28, 2006	54.07	54.10	54.07	54.10
208	AMEX	KIE	Wed, Sep 27, 2006	54.02	54.13	53.87	53.88
207	AMEX	KIE	Tue, Sep 26, 2006	54.19	54.19	54.03	54.15
206	AMEX	KIE	Mon, Sep 25, 2006	54.08	54.08	53.94	53.94
205	AMEX	KIE	Fri, Sep 22, 2006	53.27	53.31	53.24	53.31
204	AMEX	KIE	Thu, Sep 21, 2006	53.53	53.57	53.25	53.25
203	AMEX	KIE	Wed, Sep 20, 2006	53.33	53.55	53.33	53.55
202	AMEX	KIE	Tue, Sep 19, 2006	53.00	53.02	52.99	53.00
201	AMEX	KIE	Mon, Sep 18, 2006	53.12	53.23	53.11	53.19
200	AMEX	KIE	Fri, Sep 15, 2006	53.38	53.44	53.38	53.38
199	AMEX	KIE	Thu, Sep 14, 2006	53.50	53.50	53.21	53.21
198	AMEX	KIE	Wed, Sep 13, 2006	53.19	53.48	53.19	53.48
197	AMEX	KIE	Tue, Sep 12, 2006	53.00	53.32	52.96	53.26
196	AMEX	KIE	Mon, Sep 11, 2006	52.60	52.91	52.60	52.88
195	AMEX	KIE	Fri, Sep 8, 2006	52.29	52.44	52.29	52.43
194	AMEX	KIE	Thu, Sep 7, 2006	51.85	52.04	51.80	51.93
193	AMEX	KIE	Wed, Sep 6, 2006	52.00	52.04	51.87	51.91
192	AMEX	KIE	Tue, Sep 5, 2006	52.25	52.28	52.14	52.15
191	AMEX	KIE	Fri, Sep 1, 2006	52.24	52.39	52.23	52.23
190	AMEX	KIE	Thu, Aug 31, 2006	51.99	52.21	51.99	52.21
189	AMEX	KIE	Wed, Aug 30, 2006	51.84	51.88	51.77	51.82
188	AMEX	KIE	Tue, Aug 29, 2006	51.39	51.64	51.39	51.60
187	AMEX	KIE	Mon, Aug 28, 2006	51.40	51.69	51.37	51.54
186	AMEX	KIE	Fri, Aug 25, 2006	51.20	51.23	50.95	51.07
185	AMEX	KIE	Thu, Aug 24, 2006	51.27	51.27	51.14	51.20
184	AMEX	KIE	Wed, Aug 23, 2006	51.01	51.07	50.89	51.04
183	AMEX	KIE	Tue, Aug 22, 2006	51.22	51.23	50.98	51.03
182	AMEX	KIE	Mon, Aug 21, 2006	51.47	51.47	51.34	51.34
181	AMEX	KIE	Fri, Aug 18, 2006	51.30	51.53	51.30	51.47
180	AMEX	KIE	Thu, Aug 17, 2006	51.01	51.46	51.01	51.39
179	AMEX	KIE	Wed, Aug 16, 2006	51.00	51.04	50.93	51.02
178	AMEX	KIE	Tue, Aug 15, 2006	50.63	50.77	50.54	50.77
177	AMEX	KIE	Mon, Aug 14, 2006	50.21	50.51	50.14	50.14
176	AMEX	KIE	Fri, Aug 11, 2006	49.85	49.96	49.73	49.84
175	AMEX	KIE	Thu, Aug 10, 2006	49.35	49.88	49.35	49.82
174	AMEX	KIE	Wed, Aug 9, 2006	49.85	49.85	49.30	49.30
173	AMEX	KIE	Tue, Aug 8, 2006	50.03	50.10	49.67	49.70
172	AMEX	KIE	Mon, Aug 7, 2006	49.73	49.95	49.72	49.85
171	AMEX	KIE	Fri, Aug 4, 2006	50.61	50.88	49.89	49.94
170	AMEX	KIE	Thu, Aug 3, 2006	50.17	50.41	50.17	50.41
169	AMEX	KIE	Wed, Aug 2, 2006	50.65	50.86	50.59	50.67
168	AMEX	KIE	Tue, Aug 1, 2006	50.67	50.67	50.67	50.67
167	AMEX	KIE	Mon, Jul 31, 2006	51.12	51.12	51.11	51.11
166	AMEX	KIE	Fri, Jul 28, 2006	51.20	51.20	51.19	51.19
165	AMEX	KIE	Thu, Jul 27, 2006	51.11	51.25	51.00	51.00
164	AMEX	KIE	Wed, Jul 26, 2006	51.29	51.60	51.21	51.60
163	AMEX	KIE	Tue, Jul 25, 2006	50.99	51.31	50.99	51.31
162	AMEX	KIE	Mon, Jul 24, 2006	50.86	51.17	50.86	51.17
161	AMEX	KIE	Fri, Jul 21, 2006	50.77	50.77	50.54	50.66
160	AMEX	KIE	Thu, Jul 20, 2006	51.14	51.20	50.97	50.97
159	AMEX	KIE	Wed, Jul 19, 2006	50.72	50.76	50.72	50.76
158	AMEX	KIE	Tue, Jul 18, 2006	49.78	49.78	49.57	49.77
157	AMEX	KIE	Mon, Jul 17, 2006	49.96	50.07	49.93	49.97
156	AMEX	KIE	Fri, Jul 14, 2006	50.00	50.00	49.69	49.92
155	AMEX	KIE	Thu, Jul 13, 2006	50.40	50.40	50.23	50.23
154	AMEX	KIE	Wed, Jul 12, 2006	51.12	51.12	50.75	50.75
153	AMEX	KIE	Tue, Jul 11, 2006	50.79	50.79	50.79	50.79
152	AMEX	KIE	Mon, Jul 10, 2006	51.18	51.27	51.18	51.27
151	AMEX	KIE	Fri, Jul 7, 2006	51.13	51.13	51.01	51.01
150	AMEX	KIE	Thu, Jul 6, 2006	51.13	51.13	51.13	51.13
149	AMEX	KIE	Wed, Jul 5, 2006	51.53	51.53	50.98	51.13
148	AMEX	KIE	Mon, Jul 3, 2006	51.39	51.39	51.23	51.33
147	AMEX	KIE	Fri, Jun 30, 2006	51.25	51.34	51.21	51.21
146	AMEX	KIE	Thu, Jun 29, 2006	50.71	51.19	50.64	51.17
145	AMEX	KIE	Wed, Jun 28, 2006	50.30	50.30	50.30	50.30
144	AMEX	KIE	Tue, Jun 27, 2006	50.60	50.60	50.21	50.21
143	AMEX	KIE	Mon, Jun 26, 2006	50.31	50.53	50.31	50.53
142	AMEX	KIE	Fri, Jun 23, 2006	50.06	50.39	50.06	50.21
141	AMEX	KIE	Thu, Jun 22, 2006	50.44	50.44	50.17	50.34
140	AMEX	KIE	Wed, Jun 21, 2006	50.64	50.74	50.59	50.59
139	AMEX	KIE	Tue, Jun 20, 2006	50.67	50.81	50.50	50.50
138	AMEX	KIE	Mon, Jun 19, 2006	50.91	50.91	50.49	50.52
137	AMEX	KIE	Fri, Jun 16, 2006	51.00	51.00	50.59	50.72
136	AMEX	KIE	Thu, Jun 15, 2006	50.45	51.44	50.45	51.33
135	AMEX	KIE	Wed, Jun 14, 2006	50.09	50.13	49.79	50.13
134	AMEX	KIE	Tue, Jun 13, 2006	50.75	50.75	50.28	50.35
133	AMEX	KIE	Mon, Jun 12, 2006	51.18	51.28	50.94	50.94
132	AMEX	KIE	Fri, Jun 9, 2006	51.74	51.74	51.49	51.49
131	AMEX	KIE	Thu, Jun 8, 2006	51.56	51.78	51.31	51.78
130	AMEX	KIE	Wed, Jun 7, 2006	51.49	51.70	51.40	51.40
129	AMEX	KIE	Tue, Jun 6, 2006	51.58	51.58	50.90	51.27
128	AMEX	KIE	Mon, Jun 5, 2006	52.05	52.05	51.35	51.35
127	AMEX	KIE	Thu, Jun 1, 2006	51.83	52.23	51.78	52.23
126	AMEX	KIE	Wed, May 31, 2006	51.55	51.73	51.55	51.73
125	AMEX	KIE	Tue, May 30, 2006	51.75	51.75	51.06	51.06
124	AMEX	KIE	Fri, May 26, 2006	51.76	51.96	51.76	51.96
123	AMEX	KIE	Thu, May 25, 2006	51.65	51.74	51.65	51.73
122	AMEX	KIE	Wed, May 24, 2006	51.79	51.79	51.54	51.54
121	AMEX	KIE	Tue, May 23, 2006	51.85	51.90	51.69	51.69
120	AMEX	KIE	Mon, May 22, 2006	51.75	51.76	51.66	51.66
119	AMEX	KIE	Fri, May 19, 2006	51.83	51.86	51.58	51.86
118	AMEX	KIE	Thu, May 18, 2006	51.98	51.98	51.75	51.75
117	AMEX	KIE	Wed, May 17, 2006	52.60	52.68	51.95	51.96
116	AMEX	KIE	Tue, May 16, 2006	52.97	53.09	52.97	52.97
115	AMEX	KIE	Mon, May 15, 2006	52.61	52.88	52.61	52.88
114	AMEX	KIE	Fri, May 12, 2006	52.93	52.93	52.57	52.57
113	AMEX	KIE	Thu, May 11, 2006	53.35	53.35	52.97	52.99
112	AMEX	KIE	Wed, May 10, 2006	53.29	53.57	53.29	53.55
111	AMEX	KIE	Tue, May 9, 2006	53.39	53.39	53.28	53.30
110	AMEX	KIE	Mon, May 8, 2006	53.59	53.62	53.42	53.42
109	AMEX	KIE	Fri, May 5, 2006	53.49	53.49	53.36	53.49
108	AMEX	KIE	Thu, May 4, 2006	53.50	53.68	53.43	53.43
107	AMEX	KIE	Wed, May 3, 2006	53.67	53.69	53.33	53.59
106	AMEX	KIE	Tue, May 2, 2006	53.28	53.56	53.22	53.56
105	AMEX	KIE	Mon, May 1, 2006	53.46	53.46	52.93	52.93
104	AMEX	KIE	Fri, Apr 28, 2006	53.25	53.77	53.25	53.51
103	AMEX	KIE	Thu, Apr 27, 2006	52.77	53.26	52.77	53.14
102	AMEX	KIE	Wed, Apr 26, 2006	52.32	52.53	52.32	52.53
101	AMEX	KIE	Tue, Apr 25, 2006	52.24	52.24	51.88	51.88
100	AMEX	KIE	Mon, Apr 24, 2006	51.81	52.19	51.80	52.19
99	AMEX	KIE	Fri, Apr 21, 2006	52.16	52.16	52.09	52.09
98	AMEX	KIE	Thu, Apr 20, 2006	51.95	52.07	51.95	52.02
97	AMEX	KIE	Wed, Apr 19, 2006	51.82	51.86	51.82	51.86
96	AMEX	KIE	Tue, Apr 18, 2006	50.79	50.79	50.76	50.76
95	AMEX	KIE	Mon, Apr 17, 2006	50.51	50.62	50.45	50.50
94	AMEX	KIE	Thu, Apr 13, 2006	50.34	50.45	50.34	50.45
93	AMEX	KIE	Wed, Apr 12, 2006	50.62	50.63	50.51	50.56
92	AMEX	KIE	Tue, Apr 11, 2006	50.51	50.58	50.39	50.41
91	AMEX	KIE	Mon, Apr 10, 2006	50.82	50.97	50.68	50.78
90	AMEX	KIE	Fri, Apr 7, 2006	51.52	51.52	50.85	50.85
89	AMEX	KIE	Thu, Apr 6, 2006	51.51	51.51	51.32	51.42
88	AMEX	KIE	Wed, Apr 5, 2006	51.47	51.56	51.47	51.56
87	AMEX	KIE	Tue, Apr 4, 2006	51.12	51.12	51.12	51.12
86	AMEX	KIE	Mon, Apr 3, 2006	51.20	51.39	51.04	51.28
85	AMEX	KIE	Fri, Mar 31, 2006	51.07	51.07	50.92	51.06
84	AMEX	KIE	Thu, Mar 30, 2006	51.35	51.46	51.31	51.31
83	AMEX	KIE	Wed, Mar 29, 2006	51.46	51.51	51.46	51.50
82	AMEX	KIE	Tue, Mar 28, 2006	51.35	51.37	51.06	51.06
81	AMEX	KIE	Mon, Mar 27, 2006	51.50	51.54	51.50	51.54
80	AMEX	KIE	Fri, Mar 24, 2006	51.71	51.71	51.59	51.67
79	AMEX	KIE	Thu, Mar 23, 2006	51.81	51.81	51.76	51.76
78	AMEX	KIE	Wed, Mar 22, 2006	52.08	52.08	51.97	52.08
77	AMEX	KIE	Tue, Mar 21, 2006	52.56	52.56	52.05	52.17
76	AMEX	KIE	Mon, Mar 20, 2006	52.70	52.85	52.58	52.73
75	AMEX	KIE	Fri, Mar 17, 2006	52.49	52.60	52.31	52.60
74	AMEX	KIE	Thu, Mar 16, 2006	52.79	52.86	52.73	52.83
73	AMEX	KIE	Wed, Mar 15, 2006	52.29	52.61	52.29	52.61
72	AMEX	KIE	Tue, Mar 14, 2006	52.34	52.42	52.27	52.42
71	AMEX	KIE	Mon, Mar 13, 2006	52.05	52.10	52.05	52.06
70	AMEX	KIE	Fri, Mar 10, 2006	51.73	51.86	51.73	51.86
69	AMEX	KIE	Wed, Mar 8, 2006	51.76	51.88	51.55	51.88
68	AMEX	KIE	Tue, Mar 7, 2006	51.58	51.78	51.57	51.76
67	AMEX	KIE	Mon, Mar 6, 2006	51.79	51.80	51.53	51.53
66	AMEX	KIE	Fri, Mar 3, 2006	51.88	51.97	51.87	51.97
65	AMEX	KIE	Wed, Mar 1, 2006	52.20	52.20	52.04	52.16
64	AMEX	KIE	Tue, Feb 28, 2006	52.16	52.16	52.10	52.10
63	AMEX	KIE	Mon, Feb 27, 2006	52.59	52.67	52.54	52.54
62	AMEX	KIE	Fri, Feb 24, 2006	52.40	52.42	52.40	52.42
61	AMEX	KIE	Thu, Feb 23, 2006	52.43	52.43	52.43	52.43
60	AMEX	KIE	Tue, Feb 21, 2006	52.03	52.05	52.03	52.05
59	AMEX	KIE	Fri, Feb 17, 2006	52.03	52.03	52.03	52.03
58	AMEX	KIE	Thu, Feb 16, 2006	52.01	52.14	52.01	52.14
57	AMEX	KIE	Wed, Feb 15, 2006	52.04	52.15	51.97	52.15
56	AMEX	KIE	Tue, Feb 14, 2006	51.49	52.17	51.49	52.17
55	AMEX	KIE	Mon, Feb 13, 2006	51.41	51.42	51.38	51.38
54	AMEX	KIE	Thu, Feb 9, 2006	51.29	51.29	51.16	51.20
53	AMEX	KIE	Wed, Feb 8, 2006	51.21	51.32	51.21	51.32
52	AMEX	KIE	Tue, Feb 7, 2006	51.12	51.12	50.98	50.98
51	AMEX	KIE	Mon, Feb 6, 2006	51.08	51.08	51.08	51.08
50	AMEX	KIE	Fri, Feb 3, 2006	50.94	50.94	50.94	50.94
49	AMEX	KIE	Thu, Feb 2, 2006	51.78	51.78	51.39	51.39
48	AMEX	KIE	Wed, Feb 1, 2006	51.79	51.93	51.66	51.69
47	AMEX	KIE	Tue, Jan 31, 2006	52.20	52.20	51.52	51.52
46	AMEX	KIE	Mon, Jan 30, 2006	52.23	52.41	52.23	52.41
45	AMEX	KIE	Fri, Jan 27, 2006	52.61	52.61	52.61	52.61
44	AMEX	KIE	Thu, Jan 26, 2006	51.65	52.61	51.65	52.33
43	AMEX	KIE	Wed, Jan 25, 2006	51.68	51.84	51.32	51.43
42	AMEX	KIE	Tue, Jan 24, 2006	51.89	51.89	51.74	51.74
41	AMEX	KIE	Mon, Jan 23, 2006	51.88	51.88	51.76	51.76
40	AMEX	KIE	Fri, Jan 20, 2006	52.11	52.19	52.11	52.12
39	AMEX	KIE	Thu, Jan 19, 2006	52.79	52.79	52.79	52.79
38	AMEX	KIE	Wed, Jan 18, 2006	53.03	53.03	52.68	52.78
37	AMEX	KIE	Tue, Jan 17, 2006	53.69	53.69	53.12	53.32
36	AMEX	KIE	Fri, Jan 13, 2006	53.92	53.92	53.92	53.92
35	AMEX	KIE	Thu, Jan 12, 2006	54.19	54.19	53.97	53.97
34	AMEX	KIE	Wed, Jan 11, 2006	54.15	54.18	54.14	54.16
33	AMEX	KIE	Tue, Jan 10, 2006	53.95	54.06	53.95	54.06
32	AMEX	KIE	Mon, Jan 9, 2006	53.86	53.86	53.86	53.86
31	AMEX	KIE	Fri, Jan 6, 2006	53.73	53.77	53.73	53.77
30	AMEX	KIE	Thu, Jan 5, 2006	53.45	53.59	53.45	53.59
29	AMEX	KIE	Wed, Jan 4, 2006	53.65	53.65	53.60	53.60
28	AMEX	KIE	Tue, Jan 3, 2006	52.50	52.51	52.50	52.51
27	AMEX	KIE	Thu, Dec 29, 2005	52.97	53.06	52.97	53.06
26	AMEX	KIE	Tue, Dec 27, 2005	53.37	53.37	53.04	53.04
25	AMEX	KIE	Fri, Dec 23, 2005	52.93	52.93	52.88	52.90
24	AMEX	KIE	Wed, Dec 21, 2005	52.67	52.67	52.55	52.55
23	AMEX	KIE	Tue, Dec 20, 2005	52.38	52.52	52.34	52.43
22	AMEX	KIE	Mon, Dec 19, 2005	52.60	52.68	52.22	52.27
21	AMEX	KIE	Fri, Dec 16, 2005	52.94	52.94	52.64	52.64
20	AMEX	KIE	Thu, Dec 15, 2005	53.17	53.17	52.90	52.90
19	AMEX	KIE	Wed, Dec 14, 2005	53.34	53.34	53.34	53.34
18	AMEX	KIE	Mon, Dec 12, 2005	53.12	53.12	52.62	52.82
17	AMEX	KIE	Fri, Dec 9, 2005	52.95	52.95	52.76	52.76
16	AMEX	KIE	Thu, Dec 8, 2005	52.75	52.75	52.67	52.67
15	AMEX	KIE	Wed, Dec 7, 2005	53.00	53.00	52.73	52.73
14	AMEX	KIE	Tue, Dec 6, 2005	53.18	53.18	53.03	53.03
13	AMEX	KIE	Mon, Dec 5, 2005	53.50	53.50	53.29	53.31
12	AMEX	KIE	Thu, Dec 1, 2005	53.73	53.73	53.66	53.68
11	AMEX	KIE	Wed, Nov 30, 2005	54.14	54.14	53.50	53.50
10	AMEX	KIE	Tue, Nov 29, 2005	53.92	54.19	53.92	54.14
9	AMEX	KIE	Mon, Nov 28, 2005	53.68	53.68	53.66	53.66
8	AMEX	KIE	Fri, Nov 25, 2005	53.83	53.83	53.68	53.70
7	AMEX	KIE	Wed, Nov 23, 2005	53.77	54.13	53.77	54.03
6	AMEX	KIE	Tue, Nov 22, 2005	53.28	53.28	53.28	53.28
5	AMEX	KIE	Mon, Nov 21, 2005	53.34	53.34	53.34	53.34
4	AMEX	KIE	Fri, Nov 18, 2005	53.16	53.16	53.16	53.16
3	AMEX	KIE	Thu, Nov 17, 2005	52.85	52.97	52.75	52.96
2	AMEX	KIE	Wed, Nov 16, 2005	52.67	52.67	52.51	52.51
1	AMEX	KIE	Tue, Nov 15, 2005	53.20	53.20	53.07	53.07
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Insurance ETF AMEX:KIE 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