KKR Income Opportunities Fund NYSE:KIO Historical Prices

Below are the 2672 trading days of historical prices for KIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2672	NYSE	KIO	Thu, Mar 7, 2024	13.36	13.43	13.33	13.43
2671	NYSE	KIO	Wed, Mar 6, 2024	13.47	13.47	13.29	13.31
2670	NYSE	KIO	Tue, Mar 5, 2024	13.55	13.59	13.37	13.38
2669	NYSE	KIO	Mon, Mar 4, 2024	13.47	13.55	13.47	13.55
2668	NYSE	KIO	Fri, Mar 1, 2024	13.40	13.52	13.40	13.48
2667	NYSE	KIO	Thu, Feb 29, 2024	13.33	13.42	13.27	13.39
2666	NYSE	KIO	Wed, Feb 28, 2024	13.14	13.26	13.12	13.26
2665	NYSE	KIO	Tue, Feb 27, 2024	12.99	13.15	12.99	13.15
2664	NYSE	KIO	Mon, Feb 26, 2024	12.97	13.03	12.93	12.98
2663	NYSE	KIO	Fri, Feb 23, 2024	12.90	12.96	12.88	12.95
2662	NYSE	KIO	Thu, Feb 22, 2024	12.93	12.95	12.82	12.84
2661	NYSE	KIO	Wed, Feb 21, 2024	12.81	12.85	12.81	12.85
2660	NYSE	KIO	Tue, Feb 20, 2024	12.82	12.87	12.82	12.84
2659	NYSE	KIO	Fri, Feb 16, 2024	12.86	12.89	12.79	12.87
2658	NYSE	KIO	Thu, Feb 15, 2024	12.76	12.88	12.76	12.87
2657	NYSE	KIO	Wed, Feb 14, 2024	12.85	12.93	12.82	12.78
2656	NYSE	KIO	Tue, Feb 13, 2024	12.80	12.84	12.79	12.82
2655	NYSE	KIO	Mon, Feb 12, 2024	12.92	12.92	12.83	12.85
2654	NYSE	KIO	Fri, Feb 9, 2024	12.93	12.93	12.85	12.87
2653	NYSE	KIO	Thu, Feb 8, 2024	12.91	12.92	12.87	12.89
2652	NYSE	KIO	Wed, Feb 7, 2024	12.90	12.91	12.87	12.89
2651	NYSE	KIO	Tue, Feb 6, 2024	12.90	12.90	12.82	12.88
2650	NYSE	KIO	Mon, Feb 5, 2024	12.93	12.93	12.83	12.85
2649	NYSE	KIO	Fri, Feb 2, 2024	12.93	13.00	12.91	12.93
2648	NYSE	KIO	Thu, Feb 1, 2024	12.91	12.99	12.91	12.97
2647	NYSE	KIO	Wed, Jan 31, 2024	12.95	12.96	12.89	12.93
2646	NYSE	KIO	Tue, Jan 30, 2024	12.92	13.01	12.87	12.98
2645	NYSE	KIO	Mon, Jan 29, 2024	12.80	12.93	12.80	12.93
2644	NYSE	KIO	Fri, Jan 26, 2024	12.62	12.78	12.62	12.78
2643	NYSE	KIO	Thu, Jan 25, 2024	12.58	12.66	12.56	12.65
2642	NYSE	KIO	Wed, Jan 24, 2024	12.58	12.60	12.52	12.56
2641	NYSE	KIO	Tue, Jan 23, 2024	12.50	12.59	12.50	12.57
2640	NYSE	KIO	Mon, Jan 22, 2024	12.47	12.51	12.47	12.51
2639	NYSE	KIO	Fri, Jan 19, 2024	12.50	12.53	12.38	12.40
2638	NYSE	KIO	Thu, Jan 18, 2024	12.54	12.55	12.47	12.51
2637	NYSE	KIO	Wed, Jan 17, 2024	12.56	12.58	12.46	12.48
2636	NYSE	KIO	Tue, Jan 16, 2024	12.64	12.70	12.47	12.56
2635	NYSE	KIO	Fri, Jan 12, 2024	12.66	12.78	12.63	12.66
2634	NYSE	KIO	Thu, Jan 11, 2024	12.66	12.73	12.65	12.73
2633	NYSE	KIO	Wed, Jan 10, 2024	12.85	12.92	12.81	12.72
2632	NYSE	KIO	Tue, Jan 9, 2024	12.73	12.89	12.72	12.86
2631	NYSE	KIO	Mon, Jan 8, 2024	12.71	12.76	12.69	12.73
2630	NYSE	KIO	Fri, Jan 5, 2024	12.68	12.74	12.67	12.70
2629	NYSE	KIO	Thu, Jan 4, 2024	12.63	12.68	12.63	12.66
2628	NYSE	KIO	Wed, Jan 3, 2024	12.68	12.75	12.62	12.63
2627	NYSE	KIO	Tue, Jan 2, 2024	12.64	12.69	12.63	12.68
2626	NYSE	KIO	Fri, Dec 29, 2023	12.58	12.60	12.53	12.57
2625	NYSE	KIO	Thu, Dec 28, 2023	12.52	12.53	12.50	12.51
2624	NYSE	KIO	Wed, Dec 27, 2023	12.53	12.59	12.52	12.57
2623	NYSE	KIO	Tue, Dec 26, 2023	12.50	12.57	12.47	12.51
2622	NYSE	KIO	Fri, Dec 22, 2023	12.56	12.61	12.47	12.50
2621	NYSE	KIO	Thu, Dec 21, 2023	12.39	12.51	12.31	12.50
2620	NYSE	KIO	Wed, Dec 20, 2023	12.41	12.45	12.30	12.32
2619	NYSE	KIO	Tue, Dec 19, 2023	12.39	12.49	12.37	12.42
2618	NYSE	KIO	Mon, Dec 18, 2023	12.46	12.46	12.39	12.41
2617	NYSE	KIO	Fri, Dec 15, 2023	12.47	12.47	12.32	12.40
2616	NYSE	KIO	Thu, Dec 14, 2023	12.28	12.43	12.28	12.41
2615	NYSE	KIO	Wed, Dec 13, 2023	12.31	12.38	12.28	12.26
2614	NYSE	KIO	Tue, Dec 12, 2023	12.26	12.28	12.22	12.28
2613	NYSE	KIO	Mon, Dec 11, 2023	12.32	12.33	12.22	12.26
2612	NYSE	KIO	Fri, Dec 8, 2023	12.28	12.32	12.17	12.29
2611	NYSE	KIO	Thu, Dec 7, 2023	12.23	12.28	12.15	12.28
2610	NYSE	KIO	Wed, Dec 6, 2023	12.20	12.25	12.17	12.20
2609	NYSE	KIO	Tue, Dec 5, 2023	12.14	12.19	12.10	12.13
2608	NYSE	KIO	Mon, Dec 4, 2023	12.09	12.19	12.08	12.14
2607	NYSE	KIO	Fri, Dec 1, 2023	12.11	12.19	12.03	12.09
2606	NYSE	KIO	Thu, Nov 30, 2023	12.08	12.10	11.96	12.08
2605	NYSE	KIO	Wed, Nov 29, 2023	12.09	12.13	11.99	12.00
2604	NYSE	KIO	Tue, Nov 28, 2023	12.00	12.10	11.93	12.06
2603	NYSE	KIO	Mon, Nov 27, 2023	12.00	12.00	11.92	11.96
2602	NYSE	KIO	Fri, Nov 24, 2023	11.94	12.00	11.92	12.00
2601	NYSE	KIO	Wed, Nov 22, 2023	11.96	11.96	11.84	11.88
2600	NYSE	KIO	Tue, Nov 21, 2023	11.92	11.94	11.87	11.91
2599	NYSE	KIO	Mon, Nov 20, 2023	11.89	11.91	11.85	11.91
2598	NYSE	KIO	Fri, Nov 17, 2023	11.90	11.92	11.86	11.89
2597	NYSE	KIO	Thu, Nov 16, 2023	11.89	11.90	11.83	11.88
2596	NYSE	KIO	Wed, Nov 15, 2023	11.88	11.91	11.80	11.83
2595	NYSE	KIO	Tue, Nov 14, 2023	11.75	11.87	11.71	11.79
2594	NYSE	KIO	Mon, Nov 13, 2023	11.63	11.66	11.58	11.63
2593	NYSE	KIO	Fri, Nov 10, 2023	11.68	11.70	11.61	11.64
2592	NYSE	KIO	Thu, Nov 9, 2023	11.74	11.79	11.63	11.65
2591	NYSE	KIO	Wed, Nov 8, 2023	11.86	11.87	11.81	11.72
2590	NYSE	KIO	Tue, Nov 7, 2023	11.73	11.83	11.69	11.83
2589	NYSE	KIO	Mon, Nov 6, 2023	11.72	11.73	11.60	11.69
2588	NYSE	KIO	Fri, Nov 3, 2023	11.69	11.77	11.65	11.69
2587	NYSE	KIO	Thu, Nov 2, 2023	11.54	11.64	11.54	11.57
2586	NYSE	KIO	Wed, Nov 1, 2023	11.37	11.48	11.34	11.48
2585	NYSE	KIO	Tue, Oct 31, 2023	11.36	11.40	11.29	11.35
2584	NYSE	KIO	Mon, Oct 30, 2023	11.23	11.32	11.22	11.32
2583	NYSE	KIO	Fri, Oct 27, 2023	11.20	11.26	11.19	11.22
2582	NYSE	KIO	Thu, Oct 26, 2023	11.19	11.29	11.19	11.19
2581	NYSE	KIO	Wed, Oct 25, 2023	11.20	11.28	11.14	11.19
2580	NYSE	KIO	Tue, Oct 24, 2023	11.20	11.31	11.19	11.23
2579	NYSE	KIO	Mon, Oct 23, 2023	11.15	11.24	11.02	11.20
2578	NYSE	KIO	Fri, Oct 20, 2023	11.29	11.29	11.18	11.23
2577	NYSE	KIO	Thu, Oct 19, 2023	11.39	11.41	11.22	11.25
2576	NYSE	KIO	Wed, Oct 18, 2023	11.45	11.46	11.33	11.39
2575	NYSE	KIO	Tue, Oct 17, 2023	11.56	11.57	11.44	11.48
2574	NYSE	KIO	Mon, Oct 16, 2023	11.83	11.83	11.55	11.59
2573	NYSE	KIO	Fri, Oct 13, 2023	11.85	11.92	11.78	11.81
2572	NYSE	KIO	Thu, Oct 12, 2023	11.99	11.99	11.80	11.85
2571	NYSE	KIO	Wed, Oct 11, 2023	12.12	12.12	12.00	11.95
2570	NYSE	KIO	Tue, Oct 10, 2023	11.98	12.10	11.98	12.04
2569	NYSE	KIO	Mon, Oct 9, 2023	11.72	11.96	11.70	11.94
2568	NYSE	KIO	Fri, Oct 6, 2023	11.69	11.81	11.59	11.80
2567	NYSE	KIO	Thu, Oct 5, 2023	11.85	11.85	11.68	11.71
2566	NYSE	KIO	Wed, Oct 4, 2023	11.82	11.82	11.65	11.80
2565	NYSE	KIO	Tue, Oct 3, 2023	11.82	11.86	11.72	11.77
2564	NYSE	KIO	Mon, Oct 2, 2023	11.94	11.94	11.79	11.83
2563	NYSE	KIO	Fri, Sep 29, 2023	11.99	11.99	11.91	11.96
2562	NYSE	KIO	Thu, Sep 28, 2023	11.83	11.86	11.76	11.82
2561	NYSE	KIO	Wed, Sep 27, 2023	11.92	12.00	11.74	11.76
2560	NYSE	KIO	Tue, Sep 26, 2023	12.03	12.09	11.84	11.87
2559	NYSE	KIO	Mon, Sep 25, 2023	12.09	12.10	12.04	12.09
2558	NYSE	KIO	Fri, Sep 22, 2023	12.08	12.15	12.06	12.11
2557	NYSE	KIO	Thu, Sep 21, 2023	12.10	12.16	12.03	12.05
2556	NYSE	KIO	Wed, Sep 20, 2023	12.14	12.25	12.14	12.14
2555	NYSE	KIO	Tue, Sep 19, 2023	12.15	12.17	12.11	12.14
2554	NYSE	KIO	Mon, Sep 18, 2023	12.09	12.17	12.09	12.14
2553	NYSE	KIO	Fri, Sep 15, 2023	12.10	12.14	12.05	12.11
2552	NYSE	KIO	Thu, Sep 14, 2023	12.13	12.17	12.07	12.11
2551	NYSE	KIO	Wed, Sep 13, 2023	12.11	12.13	11.98	12.07
2550	NYSE	KIO	Tue, Sep 12, 2023	12.07	12.14	12.04	12.06
2549	NYSE	KIO	Mon, Sep 11, 2023	12.21	12.24	12.05	12.07
2548	NYSE	KIO	Fri, Sep 8, 2023	12.21	12.25	12.05	12.09
2547	NYSE	KIO	Thu, Sep 7, 2023	12.20	12.29	12.12	12.16
2546	NYSE	KIO	Wed, Sep 6, 2023	12.37	12.39	12.28	12.22
2545	NYSE	KIO	Tue, Sep 5, 2023	12.37	12.46	12.32	12.34
2544	NYSE	KIO	Fri, Sep 1, 2023	12.43	12.45	12.31	12.34
2543	NYSE	KIO	Thu, Aug 31, 2023	12.40	12.45	12.31	12.45
2542	NYSE	KIO	Wed, Aug 30, 2023	12.34	12.36	12.27	12.31
2541	NYSE	KIO	Tue, Aug 29, 2023	12.12	12.31	12.09	12.27
2540	NYSE	KIO	Mon, Aug 28, 2023	12.02	12.06	11.98	12.06
2539	NYSE	KIO	Fri, Aug 25, 2023	11.95	12.00	11.93	11.96
2538	NYSE	KIO	Thu, Aug 24, 2023	12.02	12.02	11.83	11.88
2537	NYSE	KIO	Wed, Aug 23, 2023	11.94	12.02	11.90	11.96
2536	NYSE	KIO	Tue, Aug 22, 2023	11.97	11.99	11.89	11.90
2535	NYSE	KIO	Mon, Aug 21, 2023	11.88	11.92	11.84	11.88
2534	NYSE	KIO	Fri, Aug 18, 2023	11.79	11.91	11.79	11.86
2533	NYSE	KIO	Thu, Aug 17, 2023	11.94	12.01	11.77	11.80
2532	NYSE	KIO	Wed, Aug 16, 2023	12.00	12.04	11.93	11.93
2531	NYSE	KIO	Tue, Aug 15, 2023	12.06	12.06	11.95	12.01
2530	NYSE	KIO	Mon, Aug 14, 2023	12.10	12.10	12.05	12.06
2529	NYSE	KIO	Fri, Aug 11, 2023	12.03	12.11	12.03	12.10
2528	NYSE	KIO	Thu, Aug 10, 2023	12.06	12.09	12.02	12.03
2527	NYSE	KIO	Wed, Aug 9, 2023	12.10	12.24	12.04	12.05
2526	NYSE	KIO	Tue, Aug 8, 2023	12.08	12.13	12.06	12.10
2525	NYSE	KIO	Mon, Aug 7, 2023	11.90	12.12	11.87	12.08
2524	NYSE	KIO	Fri, Aug 4, 2023	11.83	11.90	11.81	11.86
2523	NYSE	KIO	Thu, Aug 3, 2023	11.86	11.89	11.75	11.78
2522	NYSE	KIO	Wed, Aug 2, 2023	11.85	11.99	11.85	11.89
2521	NYSE	KIO	Tue, Aug 1, 2023	11.95	12.06	11.87	12.02
2520	NYSE	KIO	Mon, Jul 31, 2023	11.90	12.00	11.83	11.99
2519	NYSE	KIO	Fri, Jul 28, 2023	11.81	11.90	11.81	11.90
2518	NYSE	KIO	Thu, Jul 27, 2023	11.80	11.91	11.79	11.79
2517	NYSE	KIO	Wed, Jul 26, 2023	11.73	11.85	11.73	11.79
2516	NYSE	KIO	Tue, Jul 25, 2023	11.76	11.85	11.75	11.78
2515	NYSE	KIO	Mon, Jul 24, 2023	11.75	11.81	11.75	11.76
2514	NYSE	KIO	Fri, Jul 21, 2023	11.76	11.84	11.75	11.75
2513	NYSE	KIO	Thu, Jul 20, 2023	11.71	11.79	11.67	11.76
2512	NYSE	KIO	Wed, Jul 19, 2023	11.74	11.80	11.66	11.69
2511	NYSE	KIO	Tue, Jul 18, 2023	11.73	11.74	11.68	11.71
2510	NYSE	KIO	Mon, Jul 17, 2023	11.69	11.77	11.68	11.72
2509	NYSE	KIO	Fri, Jul 14, 2023	11.70	11.74	11.66	11.66
2508	NYSE	KIO	Thu, Jul 13, 2023	11.82	11.83	11.75	11.75
2507	NYSE	KIO	Wed, Jul 12, 2023	11.83	11.89	11.73	11.75
2506	NYSE	KIO	Tue, Jul 11, 2023	11.75	11.76	11.68	11.76
2505	NYSE	KIO	Mon, Jul 10, 2023	11.67	11.73	11.64	11.70
2504	NYSE	KIO	Fri, Jul 7, 2023	11.70	11.72	11.57	11.62
2503	NYSE	KIO	Thu, Jul 6, 2023	11.65	11.70	11.60	11.66
2502	NYSE	KIO	Wed, Jul 5, 2023	11.69	11.73	11.65	11.70
2501	NYSE	KIO	Mon, Jul 3, 2023	11.61	11.72	11.61	11.69
2500	NYSE	KIO	Fri, Jun 30, 2023	11.55	11.65	11.55	11.61
2499	NYSE	KIO	Thu, Jun 29, 2023	11.68	11.68	11.50	11.51
2498	NYSE	KIO	Wed, Jun 28, 2023	11.65	11.74	11.65	11.67
2497	NYSE	KIO	Tue, Jun 27, 2023	11.62	11.74	11.61	11.65
2496	NYSE	KIO	Mon, Jun 26, 2023	11.68	11.74	11.63	11.64
2495	NYSE	KIO	Fri, Jun 23, 2023	11.64	11.68	11.61	11.68
2494	NYSE	KIO	Thu, Jun 22, 2023	11.66	11.68	11.61	11.64
2493	NYSE	KIO	Wed, Jun 21, 2023	11.61	11.67	11.58	11.65
2492	NYSE	KIO	Tue, Jun 20, 2023	11.71	11.77	11.56	11.61
2491	NYSE	KIO	Fri, Jun 16, 2023	11.70	11.80	11.70	11.72
2490	NYSE	KIO	Thu, Jun 15, 2023	11.47	11.71	11.45	11.66
2489	NYSE	KIO	Wed, Jun 14, 2023	11.49	11.65	11.46	11.58
2488	NYSE	KIO	Tue, Jun 13, 2023	11.32	11.48	11.31	11.45
2487	NYSE	KIO	Mon, Jun 12, 2023	11.29	11.31	11.21	11.27
2486	NYSE	KIO	Fri, Jun 9, 2023	11.25	11.25	11.16	11.19
2485	NYSE	KIO	Thu, Jun 8, 2023	11.21	11.27	11.20	11.21
2484	NYSE	KIO	Wed, Jun 7, 2023	11.32	11.36	11.30	11.22
2483	NYSE	KIO	Tue, Jun 6, 2023	11.22	11.29	11.22	11.28
2482	NYSE	KIO	Mon, Jun 5, 2023	11.24	11.24	11.17	11.24
2481	NYSE	KIO	Fri, Jun 2, 2023	11.20	11.27	11.20	11.24
2480	NYSE	KIO	Thu, Jun 1, 2023	11.24	11.30	11.16	11.18
2479	NYSE	KIO	Wed, May 31, 2023	11.15	11.24	11.11	11.19
2478	NYSE	KIO	Tue, May 30, 2023	11.08	11.15	11.00	11.14
2477	NYSE	KIO	Fri, May 26, 2023	11.07	11.07	10.97	11.07
2476	NYSE	KIO	Thu, May 25, 2023	10.99	11.07	10.85	11.00
2475	NYSE	KIO	Wed, May 24, 2023	11.00	11.06	10.90	10.93
2474	NYSE	KIO	Tue, May 23, 2023	11.04	11.09	10.96	10.97
2473	NYSE	KIO	Mon, May 22, 2023	10.94	11.04	10.94	11.03
2472	NYSE	KIO	Fri, May 19, 2023	10.92	10.98	10.90	10.94
2471	NYSE	KIO	Thu, May 18, 2023	10.88	10.92	10.86	10.92
2470	NYSE	KIO	Wed, May 17, 2023	10.84	10.91	10.82	10.90
2469	NYSE	KIO	Tue, May 16, 2023	10.90	10.96	10.81	10.81
2468	NYSE	KIO	Mon, May 15, 2023	10.89	10.94	10.89	10.92
2467	NYSE	KIO	Fri, May 12, 2023	10.98	11.07	10.87	10.88
2466	NYSE	KIO	Thu, May 11, 2023	11.12	11.20	11.00	11.01
2465	NYSE	KIO	Wed, May 10, 2023	11.35	11.35	11.22	11.11
2464	NYSE	KIO	Tue, May 9, 2023	11.21	11.25	11.19	11.24
2463	NYSE	KIO	Mon, May 8, 2023	11.20	11.24	11.11	11.16
2462	NYSE	KIO	Fri, May 5, 2023	11.14	11.25	11.13	11.16
2461	NYSE	KIO	Thu, May 4, 2023	11.10	11.19	11.05	11.08
2460	NYSE	KIO	Wed, May 3, 2023	11.14	11.19	11.10	11.10
2459	NYSE	KIO	Tue, May 2, 2023	11.18	11.21	11.10	11.17
2458	NYSE	KIO	Mon, May 1, 2023	11.14	11.21	11.14	11.18
2457	NYSE	KIO	Fri, Apr 28, 2023	11.14	11.19	11.07	11.14
2456	NYSE	KIO	Thu, Apr 27, 2023	11.01	11.08	11.01	11.07
2455	NYSE	KIO	Wed, Apr 26, 2023	11.12	11.12	10.95	10.98
2454	NYSE	KIO	Tue, Apr 25, 2023	11.19	11.20	11.03	11.07
2453	NYSE	KIO	Mon, Apr 24, 2023	11.08	11.18	11.08	11.14
2452	NYSE	KIO	Fri, Apr 21, 2023	11.03	11.10	11.01	11.10
2451	NYSE	KIO	Thu, Apr 20, 2023	11.09	11.09	10.98	11.04
2450	NYSE	KIO	Wed, Apr 19, 2023	11.03	11.06	10.99	11.02
2449	NYSE	KIO	Tue, Apr 18, 2023	11.04	11.13	11.01	11.01
2448	NYSE	KIO	Mon, Apr 17, 2023	10.95	11.01	10.92	11.00
2447	NYSE	KIO	Fri, Apr 14, 2023	11.00	11.03	10.93	10.95
2446	NYSE	KIO	Thu, Apr 13, 2023	11.01	11.05	10.91	11.00
2445	NYSE	KIO	Wed, Apr 12, 2023	11.31	11.31	11.08	11.02
2444	NYSE	KIO	Tue, Apr 11, 2023	10.99	11.05	10.95	11.04
2443	NYSE	KIO	Mon, Apr 10, 2023	10.74	10.93	10.74	10.93
2442	NYSE	KIO	Thu, Apr 6, 2023	10.82	10.89	10.72	10.76
2441	NYSE	KIO	Wed, Apr 5, 2023	10.85	10.88	10.71	10.77
2440	NYSE	KIO	Tue, Apr 4, 2023	11.03	11.14	10.82	10.90
2439	NYSE	KIO	Mon, Apr 3, 2023	11.19	11.19	11.00	11.06
2438	NYSE	KIO	Fri, Mar 31, 2023	11.10	11.10	10.93	10.98
2437	NYSE	KIO	Thu, Mar 30, 2023	10.84	11.00	10.78	10.89
2436	NYSE	KIO	Wed, Mar 29, 2023	10.73	10.78	10.64	10.76
2435	NYSE	KIO	Tue, Mar 28, 2023	10.52	10.62	10.52	10.59
2434	NYSE	KIO	Mon, Mar 27, 2023	10.46	10.57	10.46	10.52
2433	NYSE	KIO	Fri, Mar 24, 2023	10.66	10.66	10.42	10.44
2432	NYSE	KIO	Thu, Mar 23, 2023	10.62	10.74	10.61	10.65
2431	NYSE	KIO	Wed, Mar 22, 2023	10.67	10.71	10.54	10.56
2430	NYSE	KIO	Tue, Mar 21, 2023	10.48	10.61	10.45	10.59
2429	NYSE	KIO	Mon, Mar 20, 2023	10.36	10.49	10.34	10.37
2428	NYSE	KIO	Fri, Mar 17, 2023	10.58	10.65	10.36	10.36
2427	NYSE	KIO	Thu, Mar 16, 2023	10.37	10.69	10.29	10.67
2426	NYSE	KIO	Wed, Mar 15, 2023	10.43	10.53	10.36	10.36
2425	NYSE	KIO	Tue, Mar 14, 2023	10.63	10.70	10.51	10.55
2424	NYSE	KIO	Mon, Mar 13, 2023	10.65	10.65	10.31	10.47
2423	NYSE	KIO	Fri, Mar 10, 2023	10.99	11.02	10.69	10.71
2422	NYSE	KIO	Thu, Mar 9, 2023	11.25	11.30	10.95	11.02
2421	NYSE	KIO	Wed, Mar 8, 2023	11.36	11.37	11.27	11.19
2420	NYSE	KIO	Tue, Mar 7, 2023	11.35	11.35	11.20	11.29
2419	NYSE	KIO	Mon, Mar 6, 2023	11.38	11.49	11.19	11.32
2418	NYSE	KIO	Fri, Mar 3, 2023	11.31	11.40	11.28	11.32
2417	NYSE	KIO	Thu, Mar 2, 2023	11.20	11.31	11.19	11.28
2416	NYSE	KIO	Wed, Mar 1, 2023	11.39	11.40	11.19	11.22
2415	NYSE	KIO	Tue, Feb 28, 2023	11.50	11.54	11.35	11.46
2414	NYSE	KIO	Mon, Feb 27, 2023	11.51	11.64	11.46	11.52
2413	NYSE	KIO	Fri, Feb 24, 2023	11.63	11.67	11.46	11.46
2412	NYSE	KIO	Thu, Feb 23, 2023	11.60	11.79	11.60	11.69
2411	NYSE	KIO	Wed, Feb 22, 2023	11.56	11.68	11.49	11.60
2410	NYSE	KIO	Tue, Feb 21, 2023	11.54	11.68	11.48	11.55
2409	NYSE	KIO	Fri, Feb 17, 2023	11.54	11.54	11.41	11.50
2408	NYSE	KIO	Thu, Feb 16, 2023	11.33	11.52	11.27	11.41
2407	NYSE	KIO	Wed, Feb 15, 2023	11.40	11.43	11.34	11.40
2406	NYSE	KIO	Tue, Feb 14, 2023	11.44	11.46	11.35	11.37
2405	NYSE	KIO	Mon, Feb 13, 2023	11.44	11.59	11.42	11.50
2404	NYSE	KIO	Fri, Feb 10, 2023	11.45	11.55	11.40	11.42
2403	NYSE	KIO	Thu, Feb 9, 2023	11.67	11.77	11.57	11.59
2402	NYSE	KIO	Wed, Feb 8, 2023	11.80	11.80	11.64	11.65
2401	NYSE	KIO	Tue, Feb 7, 2023	11.80	11.88	11.76	11.80
2400	NYSE	KIO	Mon, Feb 6, 2023	11.90	12.01	11.84	11.84
2399	NYSE	KIO	Fri, Feb 3, 2023	12.04	12.12	11.92	11.96
2398	NYSE	KIO	Thu, Feb 2, 2023	11.96	12.19	11.92	12.09
2397	NYSE	KIO	Wed, Feb 1, 2023	12.00	12.10	11.91	11.91
2396	NYSE	KIO	Tue, Jan 31, 2023	12.00	12.00	11.68	11.84
2395	NYSE	KIO	Mon, Jan 30, 2023	11.51	11.66	11.50	11.57
2394	NYSE	KIO	Fri, Jan 27, 2023	11.65	11.69	11.50	11.50
2393	NYSE	KIO	Thu, Jan 26, 2023	11.63	11.71	11.53	11.61
2392	NYSE	KIO	Wed, Jan 25, 2023	11.74	11.81	11.53	11.59
2391	NYSE	KIO	Tue, Jan 24, 2023	11.55	11.95	11.48	11.57
2390	NYSE	KIO	Mon, Jan 23, 2023	11.31	11.51	11.30	11.48
2389	NYSE	KIO	Fri, Jan 20, 2023	11.24	11.40	11.12	11.31
2388	NYSE	KIO	Thu, Jan 19, 2023	11.88	11.91	11.64	11.70
2387	NYSE	KIO	Wed, Jan 18, 2023	12.11	12.39	11.88	11.91
2386	NYSE	KIO	Tue, Jan 17, 2023	11.84	11.99	11.82	11.92
2385	NYSE	KIO	Fri, Jan 13, 2023	11.62	11.84	11.62	11.81
2384	NYSE	KIO	Thu, Jan 12, 2023	11.59	11.68	11.52	11.68
2383	NYSE	KIO	Wed, Jan 11, 2023	11.58	11.67	11.55	11.54
2382	NYSE	KIO	Tue, Jan 10, 2023	11.48	11.54	11.40	11.52
2381	NYSE	KIO	Mon, Jan 9, 2023	11.33	11.52	11.33	11.48
2380	NYSE	KIO	Fri, Jan 6, 2023	11.10	11.40	11.07	11.32
2379	NYSE	KIO	Thu, Jan 5, 2023	11.08	11.08	11.00	11.03
2378	NYSE	KIO	Wed, Jan 4, 2023	11.04	11.15	11.02	11.11
2377	NYSE	KIO	Tue, Jan 3, 2023	11.01	11.08	10.91	11.00
2376	NYSE	KIO	Fri, Dec 30, 2022	10.96	11.01	10.85	11.01
2375	NYSE	KIO	Thu, Dec 29, 2022	10.95	11.03	10.89	10.93
2374	NYSE	KIO	Wed, Dec 28, 2022	10.95	11.03	10.88	10.89
2373	NYSE	KIO	Tue, Dec 27, 2022	11.04	11.15	10.90	10.91
2372	NYSE	KIO	Fri, Dec 23, 2022	11.05	11.12	10.96	11.12
2371	NYSE	KIO	Thu, Dec 22, 2022	11.04	11.11	10.95	11.04
2370	NYSE	KIO	Wed, Dec 21, 2022	11.19	11.20	11.04	11.12
2369	NYSE	KIO	Tue, Dec 20, 2022	10.95	11.15	10.92	11.15
2368	NYSE	KIO	Mon, Dec 19, 2022	11.00	11.06	10.95	10.98
2367	NYSE	KIO	Fri, Dec 16, 2022	11.12	11.13	10.97	11.04
2366	NYSE	KIO	Thu, Dec 15, 2022	11.22	11.25	11.13	11.16
2365	NYSE	KIO	Wed, Dec 14, 2022	11.28	11.32	11.21	11.24
2364	NYSE	KIO	Tue, Dec 13, 2022	11.27	11.46	11.26	11.32
2363	NYSE	KIO	Mon, Dec 12, 2022	11.24	11.28	11.16	11.16
2362	NYSE	KIO	Fri, Dec 9, 2022	11.41	11.44	11.24	11.24
2361	NYSE	KIO	Thu, Dec 8, 2022	11.42	11.51	11.41	11.47
2360	NYSE	KIO	Wed, Dec 7, 2022	11.42	11.64	11.41	11.44
2359	NYSE	KIO	Tue, Dec 6, 2022	11.50	11.51	11.40	11.42
2358	NYSE	KIO	Mon, Dec 5, 2022	11.47	11.51	11.44	11.50
2357	NYSE	KIO	Fri, Dec 2, 2022	11.48	11.55	11.45	11.52
2356	NYSE	KIO	Thu, Dec 1, 2022	11.57	11.68	11.51	11.51
2355	NYSE	KIO	Wed, Nov 30, 2022	11.48	11.62	11.38	11.57
2354	NYSE	KIO	Tue, Nov 29, 2022	11.45	11.47	11.32	11.39
2353	NYSE	KIO	Mon, Nov 28, 2022	11.47	11.50	11.37	11.46
2352	NYSE	KIO	Fri, Nov 25, 2022	11.46	11.56	11.46	11.51
2351	NYSE	KIO	Wed, Nov 23, 2022	11.45	11.51	11.43	11.46
2350	NYSE	KIO	Tue, Nov 22, 2022	11.44	11.54	11.42	11.47
2349	NYSE	KIO	Mon, Nov 21, 2022	11.45	11.52	11.41	11.43
2348	NYSE	KIO	Fri, Nov 18, 2022	11.44	11.54	11.43	11.45
2347	NYSE	KIO	Thu, Nov 17, 2022	11.42	11.49	11.42	11.43
2346	NYSE	KIO	Wed, Nov 16, 2022	11.39	11.56	11.39	11.50
2345	NYSE	KIO	Tue, Nov 15, 2022	11.40	11.45	11.38	11.42
2344	NYSE	KIO	Mon, Nov 14, 2022	11.33	11.41	11.25	11.25
2343	NYSE	KIO	Fri, Nov 11, 2022	11.40	11.48	11.35	11.35
2342	NYSE	KIO	Thu, Nov 10, 2022	11.39	11.39	11.25	11.34
2341	NYSE	KIO	Wed, Nov 9, 2022	11.18	11.19	11.05	11.07
2340	NYSE	KIO	Tue, Nov 8, 2022	11.21	11.32	11.17	11.14
2339	NYSE	KIO	Mon, Nov 7, 2022	11.07	11.19	11.06	11.17
2338	NYSE	KIO	Fri, Nov 4, 2022	11.04	11.10	11.01	11.08
2337	NYSE	KIO	Thu, Nov 3, 2022	11.07	11.07	10.95	10.98
2336	NYSE	KIO	Wed, Nov 2, 2022	11.16	11.18	11.05	11.09
2335	NYSE	KIO	Tue, Nov 1, 2022	11.18	11.20	11.10	11.18
2334	NYSE	KIO	Mon, Oct 31, 2022	11.02	11.09	10.95	11.08
2333	NYSE	KIO	Fri, Oct 28, 2022	10.96	11.06	10.96	11.00
2332	NYSE	KIO	Thu, Oct 27, 2022	10.98	11.05	10.94	10.96
2331	NYSE	KIO	Wed, Oct 26, 2022	10.92	11.07	10.92	10.96
2330	NYSE	KIO	Tue, Oct 25, 2022	10.82	10.98	10.79	10.94
2329	NYSE	KIO	Mon, Oct 24, 2022	10.85	10.85	10.76	10.79
2328	NYSE	KIO	Fri, Oct 21, 2022	10.79	10.85	10.76	10.84
2327	NYSE	KIO	Thu, Oct 20, 2022	10.84	10.87	10.74	10.77
2326	NYSE	KIO	Wed, Oct 19, 2022	10.93	10.95	10.80	10.83
2325	NYSE	KIO	Tue, Oct 18, 2022	10.83	10.99	10.79	10.95
2324	NYSE	KIO	Mon, Oct 17, 2022	10.74	10.83	10.74	10.79
2323	NYSE	KIO	Fri, Oct 14, 2022	10.87	10.89	10.64	10.65
2322	NYSE	KIO	Thu, Oct 13, 2022	10.88	10.91	10.78	10.82
2321	NYSE	KIO	Wed, Oct 12, 2022	11.15	11.19	11.04	10.97
2320	NYSE	KIO	Tue, Oct 11, 2022	11.30	11.30	11.21	11.24
2319	NYSE	KIO	Mon, Oct 10, 2022	11.35	11.39	11.22	11.22
2318	NYSE	KIO	Fri, Oct 7, 2022	11.53	11.53	11.38	11.39
2317	NYSE	KIO	Thu, Oct 6, 2022	11.61	11.64	11.56	11.59
2316	NYSE	KIO	Wed, Oct 5, 2022	11.69	11.70	11.56	11.61
2315	NYSE	KIO	Tue, Oct 4, 2022	11.54	11.76	11.54	11.72
2314	NYSE	KIO	Mon, Oct 3, 2022	11.53	11.53	11.38	11.48
2313	NYSE	KIO	Fri, Sep 30, 2022	11.47	11.52	11.32	11.44
2312	NYSE	KIO	Thu, Sep 29, 2022	11.65	11.65	11.38	11.40
2311	NYSE	KIO	Wed, Sep 28, 2022	11.19	11.70	11.19	11.70
2310	NYSE	KIO	Tue, Sep 27, 2022	11.22	11.28	11.19	11.19
2309	NYSE	KIO	Mon, Sep 26, 2022	11.36	11.40	11.16	11.19
2308	NYSE	KIO	Fri, Sep 23, 2022	11.57	11.62	11.41	11.45
2307	NYSE	KIO	Thu, Sep 22, 2022	11.82	11.85	11.69	11.70
2306	NYSE	KIO	Wed, Sep 21, 2022	11.82	11.85	11.77	11.77
2305	NYSE	KIO	Tue, Sep 20, 2022	11.89	11.91	11.76	11.76
2304	NYSE	KIO	Mon, Sep 19, 2022	12.09	12.09	11.91	11.94
2303	NYSE	KIO	Fri, Sep 16, 2022	11.95	12.14	11.83	12.09
2302	NYSE	KIO	Thu, Sep 15, 2022	12.07	12.09	11.98	11.99
2301	NYSE	KIO	Wed, Sep 14, 2022	12.12	12.21	12.11	12.13
2300	NYSE	KIO	Tue, Sep 13, 2022	12.20	12.27	12.06	12.08
2299	NYSE	KIO	Mon, Sep 12, 2022	12.47	12.51	12.31	12.31
2298	NYSE	KIO	Fri, Sep 9, 2022	12.32	12.54	12.13	12.42
2297	NYSE	KIO	Thu, Sep 8, 2022	11.97	12.22	11.97	12.19
2296	NYSE	KIO	Wed, Sep 7, 2022	12.08	12.29	12.08	12.10
2295	NYSE	KIO	Tue, Sep 6, 2022	12.27	12.34	12.12	12.17
2294	NYSE	KIO	Fri, Sep 2, 2022	12.31	12.40	12.22	12.24
2293	NYSE	KIO	Thu, Sep 1, 2022	12.31	12.34	12.18	12.23
2292	NYSE	KIO	Wed, Aug 31, 2022	12.60	12.60	12.35	12.35
2291	NYSE	KIO	Tue, Aug 30, 2022	12.51	12.65	12.46	12.46
2290	NYSE	KIO	Mon, Aug 29, 2022	12.60	12.65	12.54	12.63
2289	NYSE	KIO	Fri, Aug 26, 2022	12.77	12.80	12.60	12.61
2288	NYSE	KIO	Thu, Aug 25, 2022	12.80	12.83	12.73	12.78
2287	NYSE	KIO	Wed, Aug 24, 2022	12.73	12.78	12.66	12.73
2286	NYSE	KIO	Tue, Aug 23, 2022	12.61	12.71	12.58	12.66
2285	NYSE	KIO	Mon, Aug 22, 2022	12.71	12.77	12.59	12.64
2284	NYSE	KIO	Fri, Aug 19, 2022	12.84	12.84	12.70	12.80
2283	NYSE	KIO	Thu, Aug 18, 2022	12.92	12.92	12.85	12.87
2282	NYSE	KIO	Wed, Aug 17, 2022	12.94	12.94	12.82	12.88
2281	NYSE	KIO	Tue, Aug 16, 2022	12.95	12.96	12.89	12.94
2280	NYSE	KIO	Mon, Aug 15, 2022	12.89	12.95	12.86	12.92
2279	NYSE	KIO	Fri, Aug 12, 2022	12.90	12.95	12.80	12.87
2278	NYSE	KIO	Thu, Aug 11, 2022	12.94	12.95	12.79	12.84
2277	NYSE	KIO	Wed, Aug 10, 2022	12.82	12.92	12.75	12.77
2276	NYSE	KIO	Tue, Aug 9, 2022	12.64	12.68	12.57	12.67
2275	NYSE	KIO	Mon, Aug 8, 2022	12.62	12.67	12.57	12.60
2274	NYSE	KIO	Fri, Aug 5, 2022	12.57	12.59	12.48	12.56
2273	NYSE	KIO	Thu, Aug 4, 2022	12.60	12.65	12.53	12.57
2272	NYSE	KIO	Wed, Aug 3, 2022	12.36	12.54	12.35	12.52
2271	NYSE	KIO	Tue, Aug 2, 2022	12.29	12.36	12.25	12.34
2270	NYSE	KIO	Mon, Aug 1, 2022	12.22	12.34	12.22	12.29
2269	NYSE	KIO	Fri, Jul 29, 2022	12.23	12.30	12.18	12.22
2268	NYSE	KIO	Thu, Jul 28, 2022	12.12	12.25	12.08	12.15
2267	NYSE	KIO	Wed, Jul 27, 2022	12.02	12.22	12.02	12.15
2266	NYSE	KIO	Tue, Jul 26, 2022	12.12	12.13	11.96	12.02
2265	NYSE	KIO	Mon, Jul 25, 2022	12.15	12.15	12.05	12.12
2264	NYSE	KIO	Fri, Jul 22, 2022	12.15	12.15	11.96	12.02
2263	NYSE	KIO	Thu, Jul 21, 2022	11.81	12.03	11.78	12.03
2262	NYSE	KIO	Wed, Jul 20, 2022	11.72	11.82	11.66	11.80
2261	NYSE	KIO	Tue, Jul 19, 2022	11.56	11.71	11.52	11.69
2260	NYSE	KIO	Mon, Jul 18, 2022	11.69	11.69	11.49	11.50
2259	NYSE	KIO	Fri, Jul 15, 2022	11.67	11.73	11.57	11.62
2258	NYSE	KIO	Thu, Jul 14, 2022	11.60	11.61	11.49	11.61
2257	NYSE	KIO	Wed, Jul 13, 2022	11.67	11.71	11.61	11.61
2256	NYSE	KIO	Tue, Jul 12, 2022	11.66	11.76	11.66	11.73
2255	NYSE	KIO	Mon, Jul 11, 2022	11.73	11.73	11.59	11.65
2254	NYSE	KIO	Fri, Jul 8, 2022	11.74	11.79	11.61	11.74
2253	NYSE	KIO	Thu, Jul 7, 2022	11.68	11.80	11.65	11.79
2252	NYSE	KIO	Wed, Jul 6, 2022	11.62	11.69	11.60	11.66
2251	NYSE	KIO	Tue, Jul 5, 2022	11.70	11.73	11.61	11.63
2250	NYSE	KIO	Fri, Jul 1, 2022	11.64	11.75	11.58	11.73
2249	NYSE	KIO	Thu, Jun 30, 2022	11.52	11.68	11.48	11.64
2248	NYSE	KIO	Wed, Jun 29, 2022	11.82	11.82	11.51	11.57
2247	NYSE	KIO	Tue, Jun 28, 2022	11.80	11.89	11.78	11.78
2246	NYSE	KIO	Mon, Jun 27, 2022	11.77	11.82	11.74	11.79
2245	NYSE	KIO	Fri, Jun 24, 2022	11.73	11.88	11.70	11.77
2244	NYSE	KIO	Thu, Jun 23, 2022	11.68	11.75	11.63	11.73
2243	NYSE	KIO	Wed, Jun 22, 2022	11.58	11.74	11.58	11.70
2242	NYSE	KIO	Tue, Jun 21, 2022	11.77	11.82	11.68	11.74
2241	NYSE	KIO	Fri, Jun 17, 2022	11.60	11.79	11.60	11.68
2240	NYSE	KIO	Thu, Jun 16, 2022	11.85	11.85	11.67	11.69
2239	NYSE	KIO	Wed, Jun 15, 2022	11.87	12.06	11.87	11.99
2238	NYSE	KIO	Tue, Jun 14, 2022	11.82	12.04	11.80	11.89
2237	NYSE	KIO	Mon, Jun 13, 2022	12.36	12.36	11.83	11.87
2236	NYSE	KIO	Fri, Jun 10, 2022	12.64	12.64	12.49	12.49
2235	NYSE	KIO	Thu, Jun 9, 2022	12.84	12.90	12.70	12.71
2234	NYSE	KIO	Wed, Jun 8, 2022	13.02	13.04	12.95	12.85
2233	NYSE	KIO	Tue, Jun 7, 2022	12.99	13.07	12.95	13.07
2232	NYSE	KIO	Mon, Jun 6, 2022	13.01	13.04	12.91	12.96
2231	NYSE	KIO	Fri, Jun 3, 2022	12.96	13.00	12.91	12.97
2230	NYSE	KIO	Thu, Jun 2, 2022	13.01	13.10	12.97	13.04
2229	NYSE	KIO	Wed, Jun 1, 2022	12.99	13.02	12.91	12.96
2228	NYSE	KIO	Tue, May 31, 2022	13.04	13.04	12.88	12.97
2227	NYSE	KIO	Fri, May 27, 2022	12.76	13.00	12.76	13.00
2226	NYSE	KIO	Thu, May 26, 2022	12.51	12.68	12.51	12.67
2225	NYSE	KIO	Wed, May 25, 2022	12.37	12.53	12.37	12.46
2224	NYSE	KIO	Tue, May 24, 2022	12.43	12.44	12.33	12.38
2223	NYSE	KIO	Mon, May 23, 2022	12.39	12.48	12.35	12.43
2222	NYSE	KIO	Fri, May 20, 2022	12.46	12.48	12.32	12.35
2221	NYSE	KIO	Thu, May 19, 2022	12.31	12.49	12.31	12.43
2220	NYSE	KIO	Wed, May 18, 2022	12.55	12.55	12.38	12.45
2219	NYSE	KIO	Tue, May 17, 2022	12.48	12.57	12.43	12.55
2218	NYSE	KIO	Mon, May 16, 2022	12.47	12.50	12.40	12.43
2217	NYSE	KIO	Fri, May 13, 2022	12.49	12.59	12.40	12.46
2216	NYSE	KIO	Thu, May 12, 2022	12.59	12.68	12.44	12.49
2215	NYSE	KIO	Wed, May 11, 2022	12.75	13.00	12.75	12.68
2214	NYSE	KIO	Tue, May 10, 2022	12.95	13.00	12.84	12.91
2213	NYSE	KIO	Mon, May 9, 2022	13.14	13.15	12.87	12.90
2212	NYSE	KIO	Fri, May 6, 2022	13.28	13.36	13.18	13.22
2211	NYSE	KIO	Thu, May 5, 2022	13.56	13.77	13.27	13.29
2210	NYSE	KIO	Wed, May 4, 2022	13.43	13.66	13.40	13.66
2209	NYSE	KIO	Tue, May 3, 2022	13.45	13.56	13.45	13.48
2208	NYSE	KIO	Mon, May 2, 2022	13.56	13.63	13.45	13.48
2207	NYSE	KIO	Fri, Apr 29, 2022	13.80	13.80	13.57	13.58
2206	NYSE	KIO	Thu, Apr 28, 2022	13.75	13.79	13.68	13.77
2205	NYSE	KIO	Wed, Apr 27, 2022	13.77	13.84	13.60	13.69
2204	NYSE	KIO	Tue, Apr 26, 2022	13.81	13.84	13.74	13.74
2203	NYSE	KIO	Mon, Apr 25, 2022	13.82	13.87	13.81	13.86
2202	NYSE	KIO	Fri, Apr 22, 2022	13.96	13.96	13.86	13.88
2201	NYSE	KIO	Thu, Apr 21, 2022	14.02	14.08	13.95	13.98
2200	NYSE	KIO	Wed, Apr 20, 2022	13.97	14.06	13.96	14.03
2199	NYSE	KIO	Tue, Apr 19, 2022	14.09	14.17	13.88	13.93
2198	NYSE	KIO	Mon, Apr 18, 2022	14.14	14.20	14.05	14.09
2197	NYSE	KIO	Thu, Apr 14, 2022	14.33	14.37	14.24	14.28
2196	NYSE	KIO	Wed, Apr 13, 2022	14.37	14.47	14.37	14.37
2195	NYSE	KIO	Tue, Apr 12, 2022	14.32	14.48	14.32	14.37
2194	NYSE	KIO	Mon, Apr 11, 2022	14.39	14.41	14.26	14.28
2193	NYSE	KIO	Fri, Apr 8, 2022	14.48	14.58	14.42	14.43
2192	NYSE	KIO	Thu, Apr 7, 2022	14.51	14.58	14.42	14.54
2191	NYSE	KIO	Wed, Apr 6, 2022	14.58	14.58	14.46	14.50
2190	NYSE	KIO	Tue, Apr 5, 2022	14.75	14.76	14.60	14.63
2189	NYSE	KIO	Mon, Apr 4, 2022	14.60	14.79	14.60	14.76
2188	NYSE	KIO	Fri, Apr 1, 2022	14.42	14.60	14.40	14.59
2187	NYSE	KIO	Thu, Mar 31, 2022	14.26	14.45	14.26	14.43
2186	NYSE	KIO	Wed, Mar 30, 2022	14.32	14.35	14.28	14.29
2185	NYSE	KIO	Tue, Mar 29, 2022	14.02	14.33	13.94	14.33
2184	NYSE	KIO	Mon, Mar 28, 2022	13.94	14.02	13.93	14.02
2183	NYSE	KIO	Fri, Mar 25, 2022	14.13	14.15	13.92	13.92
2182	NYSE	KIO	Thu, Mar 24, 2022	14.14	14.14	14.07	14.13
2181	NYSE	KIO	Wed, Mar 23, 2022	14.09	14.18	14.09	14.13
2180	NYSE	KIO	Tue, Mar 22, 2022	14.21	14.32	14.14	14.17
2179	NYSE	KIO	Mon, Mar 21, 2022	14.36	14.40	14.19	14.22
2178	NYSE	KIO	Fri, Mar 18, 2022	14.28	14.40	14.28	14.38
2177	NYSE	KIO	Thu, Mar 17, 2022	14.04	14.41	13.99	14.33
2176	NYSE	KIO	Wed, Mar 16, 2022	13.89	14.07	13.86	14.04
2175	NYSE	KIO	Tue, Mar 15, 2022	13.74	13.83	13.70	13.79
2174	NYSE	KIO	Mon, Mar 14, 2022	14.10	14.17	13.63	13.69
2173	NYSE	KIO	Fri, Mar 11, 2022	14.41	14.48	14.20	14.20
2172	NYSE	KIO	Thu, Mar 10, 2022	14.54	14.55	14.41	14.41
2171	NYSE	KIO	Wed, Mar 9, 2022	14.62	14.73	14.62	14.58
2170	NYSE	KIO	Tue, Mar 8, 2022	14.69	14.73	14.57	14.60
2169	NYSE	KIO	Mon, Mar 7, 2022	15.00	15.02	14.66	14.69
2168	NYSE	KIO	Fri, Mar 4, 2022	15.09	15.11	14.96	15.01
2167	NYSE	KIO	Thu, Mar 3, 2022	15.15	15.20	15.12	15.15
2166	NYSE	KIO	Wed, Mar 2, 2022	15.05	15.20	15.01	15.15
2165	NYSE	KIO	Tue, Mar 1, 2022	15.00	15.07	14.96	15.03
2164	NYSE	KIO	Mon, Feb 28, 2022	14.90	15.01	14.88	15.00
2163	NYSE	KIO	Fri, Feb 25, 2022	14.70	14.93	14.66	14.90
2162	NYSE	KIO	Thu, Feb 24, 2022	14.39	14.76	14.32	14.72
2161	NYSE	KIO	Wed, Feb 23, 2022	14.86	14.86	14.73	14.74
2160	NYSE	KIO	Tue, Feb 22, 2022	15.00	15.01	14.77	14.81
2159	NYSE	KIO	Fri, Feb 18, 2022	15.02	15.11	15.01	15.02
2158	NYSE	KIO	Thu, Feb 17, 2022	15.14	15.14	15.03	15.04
2157	NYSE	KIO	Wed, Feb 16, 2022	15.08	15.14	15.04	15.11
2156	NYSE	KIO	Tue, Feb 15, 2022	15.06	15.11	15.05	15.11
2155	NYSE	KIO	Mon, Feb 14, 2022	15.19	15.29	14.91	15.01
2154	NYSE	KIO	Fri, Feb 11, 2022	15.46	15.47	15.19	15.19
2153	NYSE	KIO	Thu, Feb 10, 2022	15.67	15.68	15.42	15.43
2152	NYSE	KIO	Wed, Feb 9, 2022	15.80	15.88	15.76	15.69
2151	NYSE	KIO	Tue, Feb 8, 2022	15.83	15.89	15.74	15.74
2150	NYSE	KIO	Mon, Feb 7, 2022	15.77	15.89	15.75	15.82
2149	NYSE	KIO	Fri, Feb 4, 2022	15.75	15.84	15.70	15.74
2148	NYSE	KIO	Thu, Feb 3, 2022	15.85	15.94	15.75	15.78
2147	NYSE	KIO	Wed, Feb 2, 2022	16.05	16.05	15.90	15.90
2146	NYSE	KIO	Tue, Feb 1, 2022	15.80	16.01	15.80	16.01
2145	NYSE	KIO	Mon, Jan 31, 2022	15.84	15.87	15.70	15.82
2144	NYSE	KIO	Fri, Jan 28, 2022	15.79	15.79	15.57	15.73
2143	NYSE	KIO	Thu, Jan 27, 2022	15.73	15.81	15.69	15.71
2142	NYSE	KIO	Wed, Jan 26, 2022	15.67	15.82	15.67	15.69
2141	NYSE	KIO	Tue, Jan 25, 2022	15.51	15.83	15.42	15.62
2140	NYSE	KIO	Mon, Jan 24, 2022	15.79	15.90	15.45	15.79
2139	NYSE	KIO	Fri, Jan 21, 2022	16.35	16.42	16.02	16.10
2138	NYSE	KIO	Thu, Jan 20, 2022	16.49	16.63	16.35	16.37
2137	NYSE	KIO	Wed, Jan 19, 2022	16.50	16.56	16.44	16.45
2136	NYSE	KIO	Tue, Jan 18, 2022	16.56	16.61	16.41	16.47
2135	NYSE	KIO	Fri, Jan 14, 2022	16.63	16.72	16.48	16.59
2134	NYSE	KIO	Thu, Jan 13, 2022	16.73	16.82	16.64	16.66
2133	NYSE	KIO	Wed, Jan 12, 2022	16.80	16.89	16.79	16.76
2132	NYSE	KIO	Tue, Jan 11, 2022	16.74	16.77	16.72	16.76
2131	NYSE	KIO	Mon, Jan 10, 2022	16.77	16.77	16.65	16.74
2130	NYSE	KIO	Fri, Jan 7, 2022	16.80	16.81	16.72	16.77
2129	NYSE	KIO	Thu, Jan 6, 2022	16.76	16.81	16.62	16.74
2128	NYSE	KIO	Wed, Jan 5, 2022	16.82	16.86	16.68	16.70
2127	NYSE	KIO	Tue, Jan 4, 2022	16.78	16.82	16.66	16.82
2126	NYSE	KIO	Mon, Jan 3, 2022	16.87	16.87	16.67	16.70
2125	NYSE	KIO	Fri, Dec 31, 2021	16.50	17.05	16.46	16.92
2124	NYSE	KIO	Thu, Dec 30, 2021	16.31	16.47	16.25	16.47
2123	NYSE	KIO	Wed, Dec 29, 2021	16.42	16.42	16.21	16.27
2122	NYSE	KIO	Tue, Dec 28, 2021	16.36	16.45	16.11	16.29
2121	NYSE	KIO	Mon, Dec 27, 2021	16.16	16.30	16.10	16.29
2120	NYSE	KIO	Thu, Dec 23, 2021	16.02	16.15	15.99	16.12
2119	NYSE	KIO	Wed, Dec 22, 2021	15.93	16.01	15.93	15.97
2118	NYSE	KIO	Tue, Dec 21, 2021	15.79	16.00	15.77	15.89
2117	NYSE	KIO	Mon, Dec 20, 2021	15.75	15.77	15.65	15.70
2116	NYSE	KIO	Fri, Dec 17, 2021	15.83	15.84	15.73	15.75
2115	NYSE	KIO	Thu, Dec 16, 2021	15.94	15.94	15.76	15.82
2114	NYSE	KIO	Wed, Dec 15, 2021	15.93	15.99	15.80	15.90
2113	NYSE	KIO	Tue, Dec 14, 2021	15.85	15.92	15.83	15.86
2112	NYSE	KIO	Mon, Dec 13, 2021	16.05	16.05	15.82	15.91
2111	NYSE	KIO	Fri, Dec 10, 2021	15.97	16.12	15.90	15.94
2110	NYSE	KIO	Thu, Dec 9, 2021	16.21	16.33	16.03	16.11
2109	NYSE	KIO	Wed, Dec 8, 2021	16.53	16.53	16.25	16.18
2108	NYSE	KIO	Tue, Dec 7, 2021	16.46	16.58	16.31	16.35
2107	NYSE	KIO	Mon, Dec 6, 2021	16.10	16.39	16.06	16.28
2106	NYSE	KIO	Fri, Dec 3, 2021	16.28	16.28	16.08	16.10
2105	NYSE	KIO	Thu, Dec 2, 2021	16.22	16.26	16.13	16.22
2104	NYSE	KIO	Wed, Dec 1, 2021	16.28	16.36	16.11	16.13
2103	NYSE	KIO	Tue, Nov 30, 2021	16.29	16.30	16.16	16.24
2102	NYSE	KIO	Mon, Nov 29, 2021	16.23	16.29	16.15	16.24
2101	NYSE	KIO	Fri, Nov 26, 2021	16.30	16.30	16.15	16.20
2100	NYSE	KIO	Wed, Nov 24, 2021	16.35	16.50	15.74	16.33
2099	NYSE	KIO	Tue, Nov 23, 2021	16.54	16.54	16.27	16.32
2098	NYSE	KIO	Mon, Nov 22, 2021	16.48	16.57	16.47	16.48
2097	NYSE	KIO	Fri, Nov 19, 2021	16.61	16.61	16.54	16.55
2096	NYSE	KIO	Thu, Nov 18, 2021	16.62	16.63	16.56	16.58
2095	NYSE	KIO	Wed, Nov 17, 2021	16.68	16.71	16.57	16.61
2094	NYSE	KIO	Tue, Nov 16, 2021	16.68	16.71	16.60	16.68
2093	NYSE	KIO	Mon, Nov 15, 2021	16.92	16.92	16.56	16.65
2092	NYSE	KIO	Fri, Nov 12, 2021	16.95	16.96	16.79	16.85
2091	NYSE	KIO	Thu, Nov 11, 2021	16.89	16.95	16.79	16.91
2090	NYSE	KIO	Wed, Nov 10, 2021	16.80	16.91	16.71	16.76
2089	NYSE	KIO	Tue, Nov 9, 2021	16.89	16.99	16.82	16.82
2088	NYSE	KIO	Mon, Nov 8, 2021	16.85	16.95	16.85	16.90
2087	NYSE	KIO	Fri, Nov 5, 2021	16.83	16.89	16.75	16.80
2086	NYSE	KIO	Thu, Nov 4, 2021	16.78	16.83	16.75	16.79
2085	NYSE	KIO	Wed, Nov 3, 2021	16.70	16.79	16.57	16.78
2084	NYSE	KIO	Tue, Nov 2, 2021	16.70	16.71	16.56	16.68
2083	NYSE	KIO	Mon, Nov 1, 2021	16.71	16.82	16.55	16.65
2082	NYSE	KIO	Fri, Oct 29, 2021	16.81	16.88	16.62	16.67
2081	NYSE	KIO	Thu, Oct 28, 2021	16.73	16.74	16.66	16.73
2080	NYSE	KIO	Wed, Oct 27, 2021	16.57	16.74	16.57	16.72
2079	NYSE	KIO	Tue, Oct 26, 2021	16.46	16.59	16.45	16.57
2078	NYSE	KIO	Mon, Oct 25, 2021	16.69	16.69	16.44	16.45
2077	NYSE	KIO	Fri, Oct 22, 2021	16.64	16.87	16.54	16.63
2076	NYSE	KIO	Thu, Oct 21, 2021	16.50	16.62	16.46	16.57
2075	NYSE	KIO	Wed, Oct 20, 2021	16.55	16.55	16.48	16.51
2074	NYSE	KIO	Tue, Oct 19, 2021	16.50	16.52	16.46	16.51
2073	NYSE	KIO	Mon, Oct 18, 2021	16.36	16.46	16.36	16.44
2072	NYSE	KIO	Fri, Oct 15, 2021	16.56	16.56	16.46	16.47
2071	NYSE	KIO	Thu, Oct 14, 2021	16.56	16.61	16.52	16.56
2070	NYSE	KIO	Wed, Oct 13, 2021	16.55	16.60	16.52	16.45
2069	NYSE	KIO	Tue, Oct 12, 2021	16.63	16.63	16.52	16.55
2068	NYSE	KIO	Mon, Oct 11, 2021	16.61	16.64	16.53	16.63
2067	NYSE	KIO	Fri, Oct 8, 2021	16.57	16.60	16.54	16.58
2066	NYSE	KIO	Thu, Oct 7, 2021	16.49	16.58	16.48	16.51
2065	NYSE	KIO	Wed, Oct 6, 2021	16.50	16.51	16.43	16.48
2064	NYSE	KIO	Tue, Oct 5, 2021	16.36	16.45	16.36	16.45
2063	NYSE	KIO	Mon, Oct 4, 2021	16.38	16.44	16.31	16.35
2062	NYSE	KIO	Fri, Oct 1, 2021	16.38	16.48	16.21	16.27
2061	NYSE	KIO	Thu, Sep 30, 2021	16.38	16.49	16.35	16.38
2060	NYSE	KIO	Wed, Sep 29, 2021	16.21	16.34	16.21	16.31
2059	NYSE	KIO	Tue, Sep 28, 2021	16.25	16.25	16.14	16.18
2058	NYSE	KIO	Mon, Sep 27, 2021	16.38	16.38	16.22	16.27
2057	NYSE	KIO	Fri, Sep 24, 2021	16.25	16.37	16.25	16.29
2056	NYSE	KIO	Thu, Sep 23, 2021	16.33	16.45	16.29	16.31
2055	NYSE	KIO	Wed, Sep 22, 2021	16.33	16.46	16.29	16.33
2054	NYSE	KIO	Tue, Sep 21, 2021	16.29	16.40	16.27	16.32
2053	NYSE	KIO	Mon, Sep 20, 2021	16.40	16.40	16.20	16.24
2052	NYSE	KIO	Fri, Sep 17, 2021	16.45	16.46	16.36	16.43
2051	NYSE	KIO	Thu, Sep 16, 2021	16.53	16.57	16.38	16.45
2050	NYSE	KIO	Wed, Sep 15, 2021	16.54	16.56	16.48	16.50
2049	NYSE	KIO	Tue, Sep 14, 2021	16.66	16.80	16.50	16.53
2048	NYSE	KIO	Mon, Sep 13, 2021	16.78	16.78	16.65	16.66
2047	NYSE	KIO	Fri, Sep 10, 2021	16.62	16.79	16.62	16.70
2046	NYSE	KIO	Thu, Sep 9, 2021	16.59	16.77	16.55	16.61
2045	NYSE	KIO	Wed, Sep 8, 2021	16.68	16.88	16.53	16.55
2044	NYSE	KIO	Tue, Sep 7, 2021	16.60	16.69	16.50	16.69
2043	NYSE	KIO	Fri, Sep 3, 2021	16.61	16.65	16.50	16.60
2042	NYSE	KIO	Thu, Sep 2, 2021	16.66	16.71	16.60	16.61
2041	NYSE	KIO	Wed, Sep 1, 2021	16.63	16.70	16.60	16.66
2040	NYSE	KIO	Tue, Aug 31, 2021	16.59	16.62	16.55	16.61
2039	NYSE	KIO	Mon, Aug 30, 2021	16.46	16.55	16.45	16.50
2038	NYSE	KIO	Fri, Aug 27, 2021	16.37	16.47	16.35	16.43
2037	NYSE	KIO	Thu, Aug 26, 2021	16.42	16.42	16.25	16.32
2036	NYSE	KIO	Wed, Aug 25, 2021	16.35	16.35	16.31	16.33
2035	NYSE	KIO	Tue, Aug 24, 2021	16.29	16.35	16.27	16.33
2034	NYSE	KIO	Mon, Aug 23, 2021	16.27	16.32	16.24	16.29
2033	NYSE	KIO	Fri, Aug 20, 2021	16.27	16.33	16.24	16.27
2032	NYSE	KIO	Thu, Aug 19, 2021	16.36	16.37	16.24	16.26
2031	NYSE	KIO	Wed, Aug 18, 2021	16.45	16.49	16.36	16.39
2030	NYSE	KIO	Tue, Aug 17, 2021	16.49	16.50	16.42	16.44
2029	NYSE	KIO	Mon, Aug 16, 2021	16.41	16.48	16.40	16.48
2028	NYSE	KIO	Fri, Aug 13, 2021	16.37	16.45	16.36	16.41
2027	NYSE	KIO	Thu, Aug 12, 2021	16.40	16.42	16.29	16.33
2026	NYSE	KIO	Wed, Aug 11, 2021	16.49	16.51	16.39	16.31
2025	NYSE	KIO	Tue, Aug 10, 2021	16.49	16.50	16.41	16.44
2024	NYSE	KIO	Mon, Aug 9, 2021	16.55	16.55	16.44	16.48
2023	NYSE	KIO	Fri, Aug 6, 2021	16.50	16.55	16.47	16.52
2022	NYSE	KIO	Thu, Aug 5, 2021	16.54	16.54	16.44	16.45
2021	NYSE	KIO	Wed, Aug 4, 2021	16.50	16.55	16.40	16.54
2020	NYSE	KIO	Tue, Aug 3, 2021	16.35	16.50	16.28	16.50
2019	NYSE	KIO	Mon, Aug 2, 2021	16.32	16.38	16.17	16.27
2018	NYSE	KIO	Fri, Jul 30, 2021	16.27	16.31	16.24	16.31
2017	NYSE	KIO	Thu, Jul 29, 2021	16.32	16.33	16.26	16.27
2016	NYSE	KIO	Wed, Jul 28, 2021	16.28	16.29	16.17	16.26
2015	NYSE	KIO	Tue, Jul 27, 2021	16.21	16.23	16.12	16.21
2014	NYSE	KIO	Mon, Jul 26, 2021	16.31	16.31	16.16	16.21
2013	NYSE	KIO	Fri, Jul 23, 2021	16.30	16.31	16.22	16.27
2012	NYSE	KIO	Thu, Jul 22, 2021	16.36	16.36	16.17	16.24
2011	NYSE	KIO	Wed, Jul 21, 2021	16.21	16.30	16.19	16.25
2010	NYSE	KIO	Tue, Jul 20, 2021	16.27	16.27	15.91	16.24
2009	NYSE	KIO	Mon, Jul 19, 2021	16.35	16.35	16.07	16.16
2008	NYSE	KIO	Fri, Jul 16, 2021	16.54	16.54	16.28	16.35
2007	NYSE	KIO	Thu, Jul 15, 2021	16.61	16.61	16.40	16.49
2006	NYSE	KIO	Wed, Jul 14, 2021	16.55	16.57	16.50	16.57
2005	NYSE	KIO	Tue, Jul 13, 2021	16.52	16.56	16.46	16.49
2004	NYSE	KIO	Mon, Jul 12, 2021	16.48	16.59	16.46	16.50
2003	NYSE	KIO	Fri, Jul 9, 2021	16.52	16.56	16.50	16.51
2002	NYSE	KIO	Thu, Jul 8, 2021	16.62	16.62	16.40	16.49
2001	NYSE	KIO	Wed, Jul 7, 2021	16.74	16.74	16.62	16.60
2000	NYSE	KIO	Tue, Jul 6, 2021	16.68	16.69	16.58	16.69
1999	NYSE	KIO	Fri, Jul 2, 2021	16.69	16.69	16.61	16.61
1998	NYSE	KIO	Thu, Jul 1, 2021	16.75	16.75	16.63	16.71
1997	NYSE	KIO	Wed, Jun 30, 2021	16.71	16.71	16.61	16.68
1996	NYSE	KIO	Tue, Jun 29, 2021	16.54	16.64	16.46	16.63
1995	NYSE	KIO	Mon, Jun 28, 2021	16.39	16.49	16.39	16.47
1994	NYSE	KIO	Fri, Jun 25, 2021	16.48	16.49	16.33	16.33
1993	NYSE	KIO	Thu, Jun 24, 2021	16.52	16.52	16.41	16.41
1992	NYSE	KIO	Wed, Jun 23, 2021	16.42	16.52	16.39	16.46
1991	NYSE	KIO	Tue, Jun 22, 2021	16.36	16.47	16.33	16.40
1990	NYSE	KIO	Mon, Jun 21, 2021	16.33	16.38	16.32	16.33
1989	NYSE	KIO	Fri, Jun 18, 2021	16.48	16.56	16.25	16.31
1988	NYSE	KIO	Thu, Jun 17, 2021	16.68	16.73	16.38	16.47
1987	NYSE	KIO	Wed, Jun 16, 2021	16.63	16.63	16.53	16.60
1986	NYSE	KIO	Tue, Jun 15, 2021	16.50	16.60	16.44	16.60
1985	NYSE	KIO	Mon, Jun 14, 2021	16.45	16.45	16.33	16.45
1984	NYSE	KIO	Fri, Jun 11, 2021	16.51	16.51	16.36	16.40
1983	NYSE	KIO	Thu, Jun 10, 2021	16.44	16.53	16.40	16.46
1982	NYSE	KIO	Wed, Jun 9, 2021	16.54	16.54	16.47	16.41
1981	NYSE	KIO	Tue, Jun 8, 2021	16.53	16.54	16.46	16.49
1980	NYSE	KIO	Mon, Jun 7, 2021	16.47	16.54	16.45	16.46
1979	NYSE	KIO	Fri, Jun 4, 2021	16.52	16.58	16.48	16.49
1978	NYSE	KIO	Thu, Jun 3, 2021	16.44	16.55	16.41	16.52
1977	NYSE	KIO	Wed, Jun 2, 2021	16.56	16.56	16.44	16.48
1976	NYSE	KIO	Tue, Jun 1, 2021	16.52	16.57	16.49	16.50
1975	NYSE	KIO	Fri, May 28, 2021	16.44	16.49	16.42	16.48
1974	NYSE	KIO	Thu, May 27, 2021	16.26	16.43	16.20	16.43
1973	NYSE	KIO	Wed, May 26, 2021	16.24	16.28	16.21	16.23
1972	NYSE	KIO	Tue, May 25, 2021	16.21	16.21	16.16	16.18
1971	NYSE	KIO	Mon, May 24, 2021	16.17	16.18	16.10	16.18
1970	NYSE	KIO	Fri, May 21, 2021	16.16	16.23	16.06	16.07
1969	NYSE	KIO	Thu, May 20, 2021	16.08	16.18	16.06	16.15
1968	NYSE	KIO	Wed, May 19, 2021	16.03	16.10	15.98	16.06
1967	NYSE	KIO	Tue, May 18, 2021	16.03	16.17	15.96	16.07
1966	NYSE	KIO	Mon, May 17, 2021	15.86	15.92	15.86	15.90
1965	NYSE	KIO	Fri, May 14, 2021	15.79	15.89	15.79	15.86
1964	NYSE	KIO	Thu, May 13, 2021	15.74	15.93	15.74	15.76
1963	NYSE	KIO	Wed, May 12, 2021	16.28	16.28	15.85	15.82
1962	NYSE	KIO	Tue, May 11, 2021	16.10	16.24	16.10	16.24
1961	NYSE	KIO	Mon, May 10, 2021	16.11	16.15	16.07	16.09
1960	NYSE	KIO	Fri, May 7, 2021	16.04	16.13	16.03	16.08
1959	NYSE	KIO	Thu, May 6, 2021	16.19	16.20	16.05	16.07
1958	NYSE	KIO	Wed, May 5, 2021	16.22	16.15	16.11	16.12
1957	NYSE	KIO	Tue, May 4, 2021	16.12	16.13	16.03	16.10
1956	NYSE	KIO	Mon, May 3, 2021	16.15	16.25	16.06	16.07
1955	NYSE	KIO	Fri, Apr 30, 2021	16.06	16.14	16.02	16.07
1954	NYSE	KIO	Thu, Apr 29, 2021	16.00	16.02	15.92	15.99
1953	NYSE	KIO	Wed, Apr 28, 2021	15.90	15.94	15.88	15.94
1952	NYSE	KIO	Tue, Apr 27, 2021	15.92	15.94	15.86	15.87
1951	NYSE	KIO	Mon, Apr 26, 2021	15.97	16.00	15.86	15.88
1950	NYSE	KIO	Fri, Apr 23, 2021	15.97	16.00	15.95	15.97
1949	NYSE	KIO	Thu, Apr 22, 2021	15.94	15.98	15.90	15.93
1948	NYSE	KIO	Wed, Apr 21, 2021	15.89	15.94	15.85	15.91
1947	NYSE	KIO	Tue, Apr 20, 2021	15.90	15.94	15.82	15.86
1946	NYSE	KIO	Mon, Apr 19, 2021	15.85	15.90	15.85	15.85
1945	NYSE	KIO	Fri, Apr 16, 2021	15.90	15.90	15.84	15.88
1944	NYSE	KIO	Thu, Apr 15, 2021	15.86	15.90	15.80	15.90
1943	NYSE	KIO	Wed, Apr 14, 2021	15.85	15.89	15.80	15.82
1942	NYSE	KIO	Tue, Apr 13, 2021	15.83	15.87	15.76	15.82
1941	NYSE	KIO	Mon, Apr 12, 2021	15.85	15.90	15.76	15.80
1940	NYSE	KIO	Fri, Apr 9, 2021	15.97	15.97	15.83	15.84
1939	NYSE	KIO	Thu, Apr 8, 2021	15.95	15.95	15.86	15.91
1938	NYSE	KIO	Wed, Apr 7, 2021	15.95	16.02	15.87	15.89
1937	NYSE	KIO	Tue, Apr 6, 2021	15.83	15.88	15.80	15.87
1936	NYSE	KIO	Mon, Apr 5, 2021	15.82	15.89	15.81	15.82
1935	NYSE	KIO	Thu, Apr 1, 2021	15.84	15.87	15.80	15.82
1934	NYSE	KIO	Wed, Mar 31, 2021	15.90	15.91	15.81	15.82
1933	NYSE	KIO	Tue, Mar 30, 2021	15.77	15.84	15.71	15.79
1932	NYSE	KIO	Mon, Mar 29, 2021	15.76	15.79	15.73	15.77
1931	NYSE	KIO	Fri, Mar 26, 2021	15.68	15.76	15.65	15.75
1930	NYSE	KIO	Thu, Mar 25, 2021	15.75	15.75	15.60	15.67
1929	NYSE	KIO	Wed, Mar 24, 2021	15.69	15.76	15.66	15.75
1928	NYSE	KIO	Tue, Mar 23, 2021	15.50	15.63	15.50	15.62
1927	NYSE	KIO	Mon, Mar 22, 2021	15.57	15.59	15.48	15.50
1926	NYSE	KIO	Fri, Mar 19, 2021	15.60	15.65	15.48	15.51
1925	NYSE	KIO	Thu, Mar 18, 2021	15.72	15.75	15.53	15.57
1924	NYSE	KIO	Wed, Mar 17, 2021	15.71	15.74	15.65	15.68
1923	NYSE	KIO	Tue, Mar 16, 2021	15.69	15.75	15.45	15.71
1922	NYSE	KIO	Mon, Mar 15, 2021	15.63	15.70	15.60	15.68
1921	NYSE	KIO	Fri, Mar 12, 2021	15.64	15.64	15.52	15.60
1920	NYSE	KIO	Thu, Mar 11, 2021	15.66	15.71	15.62	15.68
1919	NYSE	KIO	Wed, Mar 10, 2021	15.74	15.77	15.70	15.60
1918	NYSE	KIO	Tue, Mar 9, 2021	15.63	15.75	15.63	15.66
1917	NYSE	KIO	Mon, Mar 8, 2021	15.49	15.64	15.49	15.59
1916	NYSE	KIO	Fri, Mar 5, 2021	15.29	15.56	15.11	15.55
1915	NYSE	KIO	Thu, Mar 4, 2021	15.34	15.52	15.18	15.25
1914	NYSE	KIO	Wed, Mar 3, 2021	15.51	15.57	15.35	15.36
1913	NYSE	KIO	Tue, Mar 2, 2021	15.52	15.54	15.49	15.51
1912	NYSE	KIO	Mon, Mar 1, 2021	15.39	15.54	15.38	15.52
1911	NYSE	KIO	Fri, Feb 26, 2021	15.18	15.33	15.18	15.32
1910	NYSE	KIO	Thu, Feb 25, 2021	15.22	15.32	15.07	15.16
1909	NYSE	KIO	Wed, Feb 24, 2021	15.25	15.38	15.23	15.30
1908	NYSE	KIO	Tue, Feb 23, 2021	15.30	15.30	15.10	15.24
1907	NYSE	KIO	Mon, Feb 22, 2021	15.23	15.29	15.20	15.29
1906	NYSE	KIO	Fri, Feb 19, 2021	15.32	15.33	15.10	15.21
1905	NYSE	KIO	Thu, Feb 18, 2021	15.27	15.27	15.18	15.24
1904	NYSE	KIO	Wed, Feb 17, 2021	15.20	15.30	15.11	15.27
1903	NYSE	KIO	Tue, Feb 16, 2021	15.28	15.28	15.07	15.22
1902	NYSE	KIO	Fri, Feb 12, 2021	15.37	15.37	15.22	15.31
1901	NYSE	KIO	Thu, Feb 11, 2021	15.32	15.34	15.20	15.29
1900	NYSE	KIO	Wed, Feb 10, 2021	15.44	15.44	15.35	15.28
1899	NYSE	KIO	Tue, Feb 9, 2021	15.26	15.40	15.25	15.36
1898	NYSE	KIO	Mon, Feb 8, 2021	15.14	15.24	15.12	15.22
1897	NYSE	KIO	Fri, Feb 5, 2021	15.07	15.13	15.03	15.10
1896	NYSE	KIO	Thu, Feb 4, 2021	15.00	15.07	14.97	14.99
1895	NYSE	KIO	Wed, Feb 3, 2021	14.87	15.00	14.75	15.00
1894	NYSE	KIO	Tue, Feb 2, 2021	14.80	14.85	14.80	14.82
1893	NYSE	KIO	Mon, Feb 1, 2021	14.71	14.79	14.71	14.74
1892	NYSE	KIO	Fri, Jan 29, 2021	14.74	14.82	14.67	14.73
1891	NYSE	KIO	Thu, Jan 28, 2021	14.68	14.86	14.68	14.74
1890	NYSE	KIO	Wed, Jan 27, 2021	14.73	14.81	14.69	14.75
1889	NYSE	KIO	Tue, Jan 26, 2021	14.70	14.85	14.65	14.84
1888	NYSE	KIO	Mon, Jan 25, 2021	14.64	14.71	14.60	14.70
1887	NYSE	KIO	Fri, Jan 22, 2021	14.63	14.69	14.63	14.66
1886	NYSE	KIO	Thu, Jan 21, 2021	14.66	14.72	14.66	14.68
1885	NYSE	KIO	Wed, Jan 20, 2021	14.61	14.70	14.59	14.69
1884	NYSE	KIO	Tue, Jan 19, 2021	14.53	14.63	14.53	14.59
1883	NYSE	KIO	Fri, Jan 15, 2021	14.52	14.64	14.48	14.50
1882	NYSE	KIO	Thu, Jan 14, 2021	14.67	14.68	14.61	14.62
1881	NYSE	KIO	Wed, Jan 13, 2021	14.75	14.77	14.67	14.59
1880	NYSE	KIO	Tue, Jan 12, 2021	14.69	14.75	14.64	14.71
1879	NYSE	KIO	Mon, Jan 11, 2021	14.65	14.75	14.61	14.71
1878	NYSE	KIO	Fri, Jan 8, 2021	14.58	14.66	14.51	14.65
1877	NYSE	KIO	Thu, Jan 7, 2021	14.51	14.65	14.49	14.55
1876	NYSE	KIO	Wed, Jan 6, 2021	14.40	14.53	14.38	14.46
1875	NYSE	KIO	Tue, Jan 5, 2021	14.44	14.49	14.38	14.45
1874	NYSE	KIO	Mon, Jan 4, 2021	14.50	14.50	14.32	14.38
1873	NYSE	KIO	Thu, Dec 31, 2020	14.43	14.44	14.41	14.43
1872	NYSE	KIO	Wed, Dec 30, 2020	14.36	14.42	14.34	14.41
1871	NYSE	KIO	Tue, Dec 29, 2020	14.36	14.43	14.30	14.36
1870	NYSE	KIO	Mon, Dec 28, 2020	14.31	14.36	14.30	14.35
1869	NYSE	KIO	Thu, Dec 24, 2020	14.26	14.31	14.25	14.27
1868	NYSE	KIO	Wed, Dec 23, 2020	14.26	14.36	14.22	14.22
1867	NYSE	KIO	Tue, Dec 22, 2020	14.28	14.35	14.25	14.28
1866	NYSE	KIO	Mon, Dec 21, 2020	14.34	14.35	14.27	14.28
1865	NYSE	KIO	Fri, Dec 18, 2020	14.39	14.40	14.34	14.35
1864	NYSE	KIO	Thu, Dec 17, 2020	14.38	14.38	14.34	14.34
1863	NYSE	KIO	Wed, Dec 16, 2020	14.29	14.38	14.25	14.34
1862	NYSE	KIO	Tue, Dec 15, 2020	14.28	14.36	14.28	14.34
1861	NYSE	KIO	Mon, Dec 14, 2020	14.34	14.39	14.31	14.31
1860	NYSE	KIO	Fri, Dec 11, 2020	14.31	14.39	14.29	14.34
1859	NYSE	KIO	Thu, Dec 10, 2020	14.43	14.43	14.29	14.33
1858	NYSE	KIO	Wed, Dec 9, 2020	14.44	14.55	14.44	14.41
1857	NYSE	KIO	Tue, Dec 8, 2020	14.42	14.48	14.41	14.47
1856	NYSE	KIO	Mon, Dec 7, 2020	14.46	14.48	14.38	14.47
1855	NYSE	KIO	Fri, Dec 4, 2020	14.35	14.46	14.33	14.44
1854	NYSE	KIO	Thu, Dec 3, 2020	14.37	14.38	14.31	14.36
1853	NYSE	KIO	Wed, Dec 2, 2020	14.14	14.39	14.14	14.39
1852	NYSE	KIO	Tue, Dec 1, 2020	14.08	14.21	14.08	14.19
1851	NYSE	KIO	Mon, Nov 30, 2020	14.02	14.09	14.01	14.08
1850	NYSE	KIO	Fri, Nov 27, 2020	13.93	14.09	13.93	14.09
1849	NYSE	KIO	Wed, Nov 25, 2020	13.86	13.98	13.86	13.97
1848	NYSE	KIO	Tue, Nov 24, 2020	13.87	13.93	13.86	13.93
1847	NYSE	KIO	Mon, Nov 23, 2020	13.81	13.88	13.81	13.83
1846	NYSE	KIO	Fri, Nov 20, 2020	13.78	13.83	13.76	13.81
1845	NYSE	KIO	Thu, Nov 19, 2020	13.78	13.81	13.74	13.80
1844	NYSE	KIO	Wed, Nov 18, 2020	13.76	13.85	13.75	13.78
1843	NYSE	KIO	Tue, Nov 17, 2020	13.76	13.77	13.73	13.76
1842	NYSE	KIO	Mon, Nov 16, 2020	13.72	13.79	13.72	13.76
1841	NYSE	KIO	Fri, Nov 13, 2020	13.71	13.75	13.66	13.73
1840	NYSE	KIO	Thu, Nov 12, 2020	13.72	13.72	13.59	13.67
1839	NYSE	KIO	Wed, Nov 11, 2020	13.84	13.86	13.76	13.74
1838	NYSE	KIO	Tue, Nov 10, 2020	13.63	13.76	13.57	13.76
1837	NYSE	KIO	Mon, Nov 9, 2020	13.68	13.68	13.45	13.53
1836	NYSE	KIO	Fri, Nov 6, 2020	13.46	13.46	13.30	13.37
1835	NYSE	KIO	Thu, Nov 5, 2020	13.33	13.41	13.23	13.35
1834	NYSE	KIO	Wed, Nov 4, 2020	13.04	13.36	13.01	13.22
1833	NYSE	KIO	Tue, Nov 3, 2020	13.41	13.47	13.36	13.47
1832	NYSE	KIO	Mon, Nov 2, 2020	13.32	13.37	13.26	13.36
1831	NYSE	KIO	Fri, Oct 30, 2020	13.28	13.28	13.15	13.25
1830	NYSE	KIO	Thu, Oct 29, 2020	13.21	13.26	13.15	13.22
1829	NYSE	KIO	Wed, Oct 28, 2020	13.39	13.47	12.98	13.17
1828	NYSE	KIO	Tue, Oct 27, 2020	13.47	13.52	13.47	13.49
1827	NYSE	KIO	Mon, Oct 26, 2020	13.64	13.65	13.36	13.48
1826	NYSE	KIO	Fri, Oct 23, 2020	13.62	13.69	13.60	13.68
1825	NYSE	KIO	Thu, Oct 22, 2020	13.60	13.67	13.59	13.59
1824	NYSE	KIO	Wed, Oct 21, 2020	13.60	13.65	13.59	13.60
1823	NYSE	KIO	Tue, Oct 20, 2020	13.57	13.70	13.57	13.60
1822	NYSE	KIO	Mon, Oct 19, 2020	13.68	13.71	13.58	13.59
1821	NYSE	KIO	Fri, Oct 16, 2020	13.89	13.89	13.66	13.68
1820	NYSE	KIO	Thu, Oct 15, 2020	13.87	13.90	13.84	13.87
1819	NYSE	KIO	Wed, Oct 14, 2020	13.91	14.03	13.84	13.89
1818	NYSE	KIO	Tue, Oct 13, 2020	13.95	13.95	13.88	13.89
1817	NYSE	KIO	Mon, Oct 12, 2020	13.97	14.04	13.89	13.89
1816	NYSE	KIO	Fri, Oct 9, 2020	14.12	14.12	13.91	13.92
1815	NYSE	KIO	Thu, Oct 8, 2020	14.12	14.13	13.87	14.02
1814	NYSE	KIO	Wed, Oct 7, 2020	14.13	14.15	14.10	14.02
1813	NYSE	KIO	Tue, Oct 6, 2020	14.03	14.13	14.00	14.10
1812	NYSE	KIO	Mon, Oct 5, 2020	13.91	14.01	13.77	14.00
1811	NYSE	KIO	Fri, Oct 2, 2020	13.69	13.80	13.63	13.80
1810	NYSE	KIO	Thu, Oct 1, 2020	13.53	13.78	13.53	13.74
1809	NYSE	KIO	Wed, Sep 30, 2020	13.55	13.60	13.45	13.53
1808	NYSE	KIO	Tue, Sep 29, 2020	13.57	13.63	13.43	13.46
1807	NYSE	KIO	Mon, Sep 28, 2020	13.61	13.67	13.52	13.59
1806	NYSE	KIO	Fri, Sep 25, 2020	13.59	13.63	13.55	13.58
1805	NYSE	KIO	Thu, Sep 24, 2020	13.65	13.78	13.58	13.65
1804	NYSE	KIO	Wed, Sep 23, 2020	13.88	13.88	13.54	13.65
1803	NYSE	KIO	Tue, Sep 22, 2020	13.76	13.84	13.68	13.83
1802	NYSE	KIO	Mon, Sep 21, 2020	13.70	13.76	13.53	13.75
1801	NYSE	KIO	Fri, Sep 18, 2020	13.76	13.82	13.72	13.76
1800	NYSE	KIO	Thu, Sep 17, 2020	13.70	13.74	13.65	13.74
1799	NYSE	KIO	Wed, Sep 16, 2020	13.74	13.80	13.66	13.70
1798	NYSE	KIO	Tue, Sep 15, 2020	13.65	13.69	13.58	13.69
1797	NYSE	KIO	Mon, Sep 14, 2020	13.45	13.55	13.45	13.52
1796	NYSE	KIO	Fri, Sep 11, 2020	13.57	13.57	13.36	13.46
1795	NYSE	KIO	Thu, Sep 10, 2020	13.75	13.77	13.50	13.50
1794	NYSE	KIO	Wed, Sep 9, 2020	13.63	13.84	13.51	13.72
1793	NYSE	KIO	Tue, Sep 8, 2020	13.48	13.59	13.48	13.58
1792	NYSE	KIO	Fri, Sep 4, 2020	13.67	13.78	13.41	13.56
1791	NYSE	KIO	Thu, Sep 3, 2020	13.61	13.72	13.47	13.67
1790	NYSE	KIO	Wed, Sep 2, 2020	13.76	13.91	13.70	13.71
1789	NYSE	KIO	Tue, Sep 1, 2020	13.50	13.79	13.50	13.79
1788	NYSE	KIO	Mon, Aug 31, 2020	13.43	13.47	13.35	13.40
1787	NYSE	KIO	Fri, Aug 28, 2020	13.45	13.45	13.32	13.36
1786	NYSE	KIO	Thu, Aug 27, 2020	13.57	13.59	13.39	13.43
1785	NYSE	KIO	Wed, Aug 26, 2020	13.56	13.66	13.50	13.53
1784	NYSE	KIO	Tue, Aug 25, 2020	13.46	13.65	13.46	13.54
1783	NYSE	KIO	Mon, Aug 24, 2020	13.47	13.56	13.47	13.50
1782	NYSE	KIO	Fri, Aug 21, 2020	13.47	13.57	13.41	13.42
1781	NYSE	KIO	Thu, Aug 20, 2020	13.55	13.64	13.43	13.47
1780	NYSE	KIO	Wed, Aug 19, 2020	13.60	13.84	13.53	13.55
1779	NYSE	KIO	Tue, Aug 18, 2020	13.46	13.60	13.46	13.60
1778	NYSE	KIO	Mon, Aug 17, 2020	13.51	13.56	13.41	13.50
1777	NYSE	KIO	Fri, Aug 14, 2020	13.63	13.66	13.48	13.54
1776	NYSE	KIO	Thu, Aug 13, 2020	13.63	13.71	13.54	13.60
1775	NYSE	KIO	Wed, Aug 12, 2020	13.72	13.85	13.70	13.72
1774	NYSE	KIO	Tue, Aug 11, 2020	13.64	13.72	13.56	13.61
1773	NYSE	KIO	Mon, Aug 10, 2020	13.44	13.62	13.41	13.60
1772	NYSE	KIO	Fri, Aug 7, 2020	13.36	13.46	13.36	13.38
1771	NYSE	KIO	Thu, Aug 6, 2020	13.42	13.43	13.34	13.36
1770	NYSE	KIO	Wed, Aug 5, 2020	13.31	13.41	13.28	13.38
1769	NYSE	KIO	Tue, Aug 4, 2020	13.21	13.31	13.12	13.28
1768	NYSE	KIO	Mon, Aug 3, 2020	13.01	13.14	13.01	13.11
1767	NYSE	KIO	Fri, Jul 31, 2020	13.06	13.06	12.97	13.00
1766	NYSE	KIO	Thu, Jul 30, 2020	13.00	13.07	12.96	13.01
1765	NYSE	KIO	Wed, Jul 29, 2020	12.89	13.00	12.89	13.00
1764	NYSE	KIO	Tue, Jul 28, 2020	12.82	12.85	12.79	12.85
1763	NYSE	KIO	Mon, Jul 27, 2020	12.72	12.82	12.72	12.81
1762	NYSE	KIO	Fri, Jul 24, 2020	12.60	12.78	12.60	12.71
1761	NYSE	KIO	Thu, Jul 23, 2020	12.77	12.77	12.62	12.68
1760	NYSE	KIO	Wed, Jul 22, 2020	12.64	12.75	12.64	12.72
1759	NYSE	KIO	Tue, Jul 21, 2020	12.63	12.65	12.54	12.62
1758	NYSE	KIO	Mon, Jul 20, 2020	12.55	12.66	12.50	12.60
1757	NYSE	KIO	Fri, Jul 17, 2020	12.44	12.53	12.40	12.52
1756	NYSE	KIO	Thu, Jul 16, 2020	12.49	12.53	12.40	12.48
1755	NYSE	KIO	Wed, Jul 15, 2020	12.45	12.57	12.45	12.53
1754	NYSE	KIO	Tue, Jul 14, 2020	12.44	12.48	12.38	12.43
1753	NYSE	KIO	Mon, Jul 13, 2020	12.41	12.47	12.38	12.44
1752	NYSE	KIO	Fri, Jul 10, 2020	12.38	12.47	12.33	12.37
1751	NYSE	KIO	Thu, Jul 9, 2020	12.58	12.60	12.32	12.38
1750	NYSE	KIO	Wed, Jul 8, 2020	12.76	12.78	12.69	12.64
1749	NYSE	KIO	Tue, Jul 7, 2020	12.84	12.84	12.70	12.73
1748	NYSE	KIO	Mon, Jul 6, 2020	12.80	12.83	12.72	12.78
1747	NYSE	KIO	Thu, Jul 2, 2020	12.66	12.71	12.60	12.63
1746	NYSE	KIO	Wed, Jul 1, 2020	12.37	12.56	12.37	12.51
1745	NYSE	KIO	Tue, Jun 30, 2020	12.38	12.38	12.26	12.32
1744	NYSE	KIO	Mon, Jun 29, 2020	12.28	12.28	12.13	12.25
1743	NYSE	KIO	Fri, Jun 26, 2020	12.27	12.35	12.21	12.22
1742	NYSE	KIO	Thu, Jun 25, 2020	12.25	12.43	12.23	12.32
1741	NYSE	KIO	Wed, Jun 24, 2020	12.59	12.65	12.25	12.29
1740	NYSE	KIO	Tue, Jun 23, 2020	12.60	12.65	12.57	12.62
1739	NYSE	KIO	Mon, Jun 22, 2020	12.61	12.64	12.54	12.56
1738	NYSE	KIO	Fri, Jun 19, 2020	12.57	12.62	12.52	12.59
1737	NYSE	KIO	Thu, Jun 18, 2020	12.50	12.61	12.48	12.54
1736	NYSE	KIO	Wed, Jun 17, 2020	12.51	12.57	12.43	12.44
1735	NYSE	KIO	Tue, Jun 16, 2020	12.55	12.69	12.38	12.46
1734	NYSE	KIO	Mon, Jun 15, 2020	12.28	12.37	12.05	12.31
1733	NYSE	KIO	Fri, Jun 12, 2020	12.50	12.54	12.32	12.41
1732	NYSE	KIO	Thu, Jun 11, 2020	12.58	12.77	12.15	12.22
1731	NYSE	KIO	Wed, Jun 10, 2020	13.23	13.33	13.03	12.97
1730	NYSE	KIO	Tue, Jun 9, 2020	13.17	13.17	13.04	13.15
1729	NYSE	KIO	Mon, Jun 8, 2020	13.11	13.18	13.02	13.15
1728	NYSE	KIO	Fri, Jun 5, 2020	13.03	13.19	13.01	13.03
1727	NYSE	KIO	Thu, Jun 4, 2020	12.70	12.85	12.64	12.85
1726	NYSE	KIO	Wed, Jun 3, 2020	12.26	12.70	12.26	12.70
1725	NYSE	KIO	Tue, Jun 2, 2020	11.97	12.21	11.97	12.19
1724	NYSE	KIO	Mon, Jun 1, 2020	11.67	11.94	11.67	11.94
1723	NYSE	KIO	Fri, May 29, 2020	11.55	11.68	11.50	11.60
1722	NYSE	KIO	Thu, May 28, 2020	11.54	11.63	11.42	11.48
1721	NYSE	KIO	Wed, May 27, 2020	11.26	11.54	11.26	11.54
1720	NYSE	KIO	Tue, May 26, 2020	11.25	11.29	11.17	11.24
1719	NYSE	KIO	Fri, May 22, 2020	11.11	11.12	11.02	11.10
1718	NYSE	KIO	Thu, May 21, 2020	11.08	11.10	10.98	11.05
1717	NYSE	KIO	Wed, May 20, 2020	10.98	11.04	10.87	11.03
1716	NYSE	KIO	Tue, May 19, 2020	10.79	10.81	10.74	10.78
1715	NYSE	KIO	Mon, May 18, 2020	10.65	10.81	10.65	10.77
1714	NYSE	KIO	Fri, May 15, 2020	10.46	10.60	10.46	10.47
1713	NYSE	KIO	Thu, May 14, 2020	10.69	10.76	10.53	10.59
1712	NYSE	KIO	Wed, May 13, 2020	11.06	11.13	10.81	10.76
1711	NYSE	KIO	Tue, May 12, 2020	11.16	11.19	11.02	11.05
1710	NYSE	KIO	Mon, May 11, 2020	10.83	11.11	10.83	11.08
1709	NYSE	KIO	Fri, May 8, 2020	10.79	10.83	10.74	10.83
1708	NYSE	KIO	Thu, May 7, 2020	10.79	10.84	10.65	10.69
1707	NYSE	KIO	Wed, May 6, 2020	10.73	10.75	10.60	10.65
1706	NYSE	KIO	Tue, May 5, 2020	10.79	10.82	10.60	10.72
1705	NYSE	KIO	Mon, May 4, 2020	10.88	10.88	10.59	10.68
1704	NYSE	KIO	Fri, May 1, 2020	10.80	10.92	10.68	10.79
1703	NYSE	KIO	Thu, Apr 30, 2020	11.06	11.06	10.88	10.97
1702	NYSE	KIO	Wed, Apr 29, 2020	10.91	11.11	10.91	11.03
1701	NYSE	KIO	Tue, Apr 28, 2020	11.00	11.05	10.84	10.86
1700	NYSE	KIO	Mon, Apr 27, 2020	10.92	11.00	10.92	10.96
1699	NYSE	KIO	Fri, Apr 24, 2020	10.98	10.98	10.82	10.91
1698	NYSE	KIO	Thu, Apr 23, 2020	10.85	11.00	10.80	10.88
1697	NYSE	KIO	Wed, Apr 22, 2020	10.80	10.87	10.66	10.77
1696	NYSE	KIO	Tue, Apr 21, 2020	10.86	10.86	10.46	10.65
1695	NYSE	KIO	Mon, Apr 20, 2020	10.95	10.95	10.78	10.92
1694	NYSE	KIO	Fri, Apr 17, 2020	10.83	10.97	10.75	10.95
1693	NYSE	KIO	Thu, Apr 16, 2020	11.07	11.18	10.68	10.76
1692	NYSE	KIO	Wed, Apr 15, 2020	10.90	11.04	10.71	11.04
1691	NYSE	KIO	Tue, Apr 14, 2020	10.95	11.13	10.87	10.97
1690	NYSE	KIO	Mon, Apr 13, 2020	10.88	11.04	10.47	10.64
1689	NYSE	KIO	Thu, Apr 9, 2020	10.96	11.58	10.94	11.05
1688	NYSE	KIO	Wed, Apr 8, 2020	10.41	10.58	10.23	10.57
1687	NYSE	KIO	Tue, Apr 7, 2020	10.21	10.47	10.17	10.27
1686	NYSE	KIO	Mon, Apr 6, 2020	9.69	10.05	9.67	9.97
1685	NYSE	KIO	Fri, Apr 3, 2020	9.99	9.99	9.34	9.59
1684	NYSE	KIO	Thu, Apr 2, 2020	10.07	10.16	9.85	10.01
1683	NYSE	KIO	Wed, Apr 1, 2020	10.23	10.23	9.90	9.93
1682	NYSE	KIO	Tue, Mar 31, 2020	10.12	10.66	10.12	10.66
1681	NYSE	KIO	Mon, Mar 30, 2020	10.12	10.24	9.95	10.04
1680	NYSE	KIO	Fri, Mar 27, 2020	10.23	10.37	9.83	10.20
1679	NYSE	KIO	Thu, Mar 26, 2020	10.60	10.83	10.20	10.58
1678	NYSE	KIO	Wed, Mar 25, 2020	9.73	10.99	9.70	10.49
1677	NYSE	KIO	Tue, Mar 24, 2020	9.94	10.16	9.56	9.85
1676	NYSE	KIO	Mon, Mar 23, 2020	10.17	10.42	9.36	9.70
1675	NYSE	KIO	Fri, Mar 20, 2020	9.35	10.64	9.35	10.26
1674	NYSE	KIO	Thu, Mar 19, 2020	8.68	9.57	8.36	9.20
1673	NYSE	KIO	Wed, Mar 18, 2020	11.05	11.05	8.97	9.06
1672	NYSE	KIO	Tue, Mar 17, 2020	11.08	11.61	10.50	11.28
1671	NYSE	KIO	Mon, Mar 16, 2020	10.42	11.61	10.42	11.28
1670	NYSE	KIO	Fri, Mar 13, 2020	12.57	12.68	12.26	12.56
1669	NYSE	KIO	Thu, Mar 12, 2020	13.07	13.07	10.72	12.25
1668	NYSE	KIO	Wed, Mar 11, 2020	13.76	14.05	13.52	13.57
1667	NYSE	KIO	Tue, Mar 10, 2020	14.40	14.50	13.92	14.11
1666	NYSE	KIO	Mon, Mar 9, 2020	14.70	14.70	13.87	14.15
1665	NYSE	KIO	Fri, Mar 6, 2020	14.85	15.17	14.85	15.14
1664	NYSE	KIO	Thu, Mar 5, 2020	15.43	15.48	15.14	15.21
1663	NYSE	KIO	Wed, Mar 4, 2020	15.48	15.75	15.45	15.59
1662	NYSE	KIO	Tue, Mar 3, 2020	15.23	15.58	15.18	15.27
1661	NYSE	KIO	Mon, Mar 2, 2020	14.40	15.12	14.37	15.11
1660	NYSE	KIO	Fri, Feb 28, 2020	14.84	14.88	14.38	14.38
1659	NYSE	KIO	Thu, Feb 27, 2020	15.47	15.47	14.82	15.14
1658	NYSE	KIO	Wed, Feb 26, 2020	15.25	15.60	15.25	15.58
1657	NYSE	KIO	Tue, Feb 25, 2020	15.96	16.02	15.16	15.22
1656	NYSE	KIO	Mon, Feb 24, 2020	16.20	16.21	15.82	15.90
1655	NYSE	KIO	Fri, Feb 21, 2020	16.28	16.30	16.21	16.26
1654	NYSE	KIO	Thu, Feb 20, 2020	16.21	16.29	16.20	16.29
1653	NYSE	KIO	Wed, Feb 19, 2020	16.21	16.27	16.21	16.21
1652	NYSE	KIO	Tue, Feb 18, 2020	16.19	16.23	16.15	16.20
1651	NYSE	KIO	Fri, Feb 14, 2020	16.13	16.19	16.11	16.19
1650	NYSE	KIO	Thu, Feb 13, 2020	16.16	16.22	16.08	16.13
1649	NYSE	KIO	Wed, Feb 12, 2020	16.27	16.38	16.26	16.22
1648	NYSE	KIO	Tue, Feb 11, 2020	16.23	16.29	16.23	16.25
1647	NYSE	KIO	Mon, Feb 10, 2020	16.23	16.24	16.20	16.22
1646	NYSE	KIO	Fri, Feb 7, 2020	16.18	16.23	16.16	16.23
1645	NYSE	KIO	Thu, Feb 6, 2020	16.10	16.15	16.09	16.15
1644	NYSE	KIO	Wed, Feb 5, 2020	16.05	16.11	16.01	16.09
1643	NYSE	KIO	Tue, Feb 4, 2020	16.03	16.03	15.94	16.01
1642	NYSE	KIO	Mon, Feb 3, 2020	15.79	15.89	15.79	15.89
1641	NYSE	KIO	Fri, Jan 31, 2020	15.83	15.87	15.67	15.72
1640	NYSE	KIO	Thu, Jan 30, 2020	15.85	15.88	15.80	15.85
1639	NYSE	KIO	Wed, Jan 29, 2020	15.84	15.92	15.82	15.85
1638	NYSE	KIO	Tue, Jan 28, 2020	15.81	15.88	15.81	15.85
1637	NYSE	KIO	Mon, Jan 27, 2020	15.92	15.94	15.68	15.81
1636	NYSE	KIO	Fri, Jan 24, 2020	16.00	16.03	15.93	15.98
1635	NYSE	KIO	Thu, Jan 23, 2020	15.97	16.02	15.93	16.00
1634	NYSE	KIO	Wed, Jan 22, 2020	15.91	15.98	15.90	15.97
1633	NYSE	KIO	Tue, Jan 21, 2020	15.90	15.95	15.84	15.87
1632	NYSE	KIO	Fri, Jan 17, 2020	15.98	15.99	15.85	15.87
1631	NYSE	KIO	Thu, Jan 16, 2020	15.91	15.94	15.89	15.91
1630	NYSE	KIO	Wed, Jan 15, 2020	15.95	15.98	15.88	15.90
1629	NYSE	KIO	Tue, Jan 14, 2020	15.90	15.97	15.86	15.96
1628	NYSE	KIO	Mon, Jan 13, 2020	15.99	16.00	15.88	15.88
1627	NYSE	KIO	Fri, Jan 10, 2020	15.95	16.06	15.89	15.95
1626	NYSE	KIO	Thu, Jan 9, 2020	15.96	15.99	15.85	15.96
1625	NYSE	KIO	Wed, Jan 8, 2020	15.97	16.09	15.93	15.95
1624	NYSE	KIO	Tue, Jan 7, 2020	15.98	15.98	15.86	15.95
1623	NYSE	KIO	Mon, Jan 6, 2020	15.85	15.96	15.70	15.96
1622	NYSE	KIO	Fri, Jan 3, 2020	15.97	15.97	15.74	15.85
1621	NYSE	KIO	Thu, Jan 2, 2020	15.80	15.93	15.80	15.92
1620	NYSE	KIO	Tue, Dec 31, 2019	15.70	15.78	15.69	15.78
1619	NYSE	KIO	Mon, Dec 30, 2019	15.72	15.72	15.57	15.71
1618	NYSE	KIO	Fri, Dec 27, 2019	15.73	15.75	15.63	15.70
1617	NYSE	KIO	Thu, Dec 26, 2019	15.68	15.73	15.65	15.70
1616	NYSE	KIO	Tue, Dec 24, 2019	15.71	15.72	15.66	15.67
1615	NYSE	KIO	Mon, Dec 23, 2019	15.70	15.71	15.65	15.71
1614	NYSE	KIO	Fri, Dec 20, 2019	15.63	15.64	15.55	15.62
1613	NYSE	KIO	Thu, Dec 19, 2019	15.53	15.58	15.51	15.57
1612	NYSE	KIO	Wed, Dec 18, 2019	15.59	15.60	15.44	15.49
1611	NYSE	KIO	Tue, Dec 17, 2019	15.49	15.60	15.46	15.59
1610	NYSE	KIO	Mon, Dec 16, 2019	15.44	15.48	15.40	15.48
1609	NYSE	KIO	Fri, Dec 13, 2019	15.37	15.45	15.29	15.39
1608	NYSE	KIO	Thu, Dec 12, 2019	15.40	15.43	15.34	15.35
1607	NYSE	KIO	Wed, Dec 11, 2019	15.40	15.53	15.40	15.40
1606	NYSE	KIO	Tue, Dec 10, 2019	15.34	15.46	15.32	15.41
1605	NYSE	KIO	Mon, Dec 9, 2019	15.37	15.43	15.25	15.34
1604	NYSE	KIO	Fri, Dec 6, 2019	15.35	15.39	15.30	15.36
1603	NYSE	KIO	Thu, Dec 5, 2019	15.37	15.45	15.29	15.31
1602	NYSE	KIO	Wed, Dec 4, 2019	15.27	15.45	15.27	15.37
1601	NYSE	KIO	Tue, Dec 3, 2019	15.26	15.33	15.22	15.30
1600	NYSE	KIO	Mon, Dec 2, 2019	15.27	15.33	15.23	15.31
1599	NYSE	KIO	Fri, Nov 29, 2019	15.29	15.38	15.29	15.33
1598	NYSE	KIO	Wed, Nov 27, 2019	15.38	15.43	15.29	15.34
1597	NYSE	KIO	Tue, Nov 26, 2019	15.37	15.57	15.33	15.38
1596	NYSE	KIO	Mon, Nov 25, 2019	15.50	15.58	15.37	15.44
1595	NYSE	KIO	Fri, Nov 22, 2019	15.45	15.61	15.41	15.53
1594	NYSE	KIO	Thu, Nov 21, 2019	15.28	15.50	15.22	15.40
1593	NYSE	KIO	Wed, Nov 20, 2019	15.41	15.42	15.28	15.29
1592	NYSE	KIO	Tue, Nov 19, 2019	15.42	15.45	15.34	15.42
1591	NYSE	KIO	Mon, Nov 18, 2019	15.39	15.46	15.30	15.46
1590	NYSE	KIO	Fri, Nov 15, 2019	15.39	15.46	15.35	15.39
1589	NYSE	KIO	Thu, Nov 14, 2019	15.36	15.41	15.28	15.36
1588	NYSE	KIO	Wed, Nov 13, 2019	15.54	15.56	15.43	15.37
1587	NYSE	KIO	Tue, Nov 12, 2019	15.51	15.51	15.41	15.47
1586	NYSE	KIO	Mon, Nov 11, 2019	15.63	15.63	15.34	15.45
1585	NYSE	KIO	Fri, Nov 8, 2019	15.50	15.59	15.49	15.58
1584	NYSE	KIO	Thu, Nov 7, 2019	15.58	15.58	15.42	15.50
1583	NYSE	KIO	Wed, Nov 6, 2019	15.47	15.58	15.43	15.58
1582	NYSE	KIO	Tue, Nov 5, 2019	15.42	15.49	15.41	15.48
1581	NYSE	KIO	Mon, Nov 4, 2019	15.43	15.45	15.33	15.42
1580	NYSE	KIO	Fri, Nov 1, 2019	15.43	15.43	15.34	15.40
1579	NYSE	KIO	Thu, Oct 31, 2019	15.30	15.42	15.30	15.39
1578	NYSE	KIO	Wed, Oct 30, 2019	15.27	15.34	15.21	15.34
1577	NYSE	KIO	Tue, Oct 29, 2019	15.31	15.37	15.25	15.26
1576	NYSE	KIO	Mon, Oct 28, 2019	15.33	15.40	15.29	15.29
1575	NYSE	KIO	Fri, Oct 25, 2019	15.32	15.38	15.29	15.32
1574	NYSE	KIO	Thu, Oct 24, 2019	15.40	15.40	15.32	15.37
1573	NYSE	KIO	Wed, Oct 23, 2019	15.38	15.40	15.28	15.38
1572	NYSE	KIO	Tue, Oct 22, 2019	15.20	15.36	15.17	15.35
1571	NYSE	KIO	Mon, Oct 21, 2019	15.16	15.20	15.14	15.14
1570	NYSE	KIO	Fri, Oct 18, 2019	15.20	15.20	15.12	15.13
1569	NYSE	KIO	Thu, Oct 17, 2019	15.18	15.24	15.16	15.20
1568	NYSE	KIO	Wed, Oct 16, 2019	15.29	15.29	15.11	15.22
1567	NYSE	KIO	Tue, Oct 15, 2019	15.22	15.34	15.22	15.31
1566	NYSE	KIO	Mon, Oct 14, 2019	15.11	15.25	15.11	15.17
1565	NYSE	KIO	Fri, Oct 11, 2019	15.17	15.22	15.12	15.13
1564	NYSE	KIO	Thu, Oct 10, 2019	15.33	15.35	15.08	15.15
1563	NYSE	KIO	Wed, Oct 9, 2019	15.43	15.45	15.38	15.31
1562	NYSE	KIO	Tue, Oct 8, 2019	15.40	15.43	15.35	15.43
1561	NYSE	KIO	Mon, Oct 7, 2019	15.40	15.50	15.33	15.39
1560	NYSE	KIO	Fri, Oct 4, 2019	15.38	15.56	15.38	15.46
1559	NYSE	KIO	Thu, Oct 3, 2019	15.40	15.43	15.28	15.37
1558	NYSE	KIO	Wed, Oct 2, 2019	15.50	15.54	15.35	15.44
1557	NYSE	KIO	Tue, Oct 1, 2019	15.54	15.59	15.51	15.54
1556	NYSE	KIO	Mon, Sep 30, 2019	15.59	15.67	15.52	15.57
1555	NYSE	KIO	Fri, Sep 27, 2019	15.63	15.67	15.54	15.63
1554	NYSE	KIO	Thu, Sep 26, 2019	15.53	15.64	15.51	15.53
1553	NYSE	KIO	Wed, Sep 25, 2019	15.65	15.65	15.51	15.55
1552	NYSE	KIO	Tue, Sep 24, 2019	15.58	15.67	15.53	15.63
1551	NYSE	KIO	Mon, Sep 23, 2019	15.50	15.60	15.45	15.53
1550	NYSE	KIO	Fri, Sep 20, 2019	15.54	15.60	15.52	15.52
1549	NYSE	KIO	Thu, Sep 19, 2019	15.56	15.56	15.48	15.55
1548	NYSE	KIO	Wed, Sep 18, 2019	15.50	15.54	15.49	15.51
1547	NYSE	KIO	Tue, Sep 17, 2019	15.47	15.54	15.36	15.52
1546	NYSE	KIO	Mon, Sep 16, 2019	15.45	15.47	15.41	15.46
1545	NYSE	KIO	Fri, Sep 13, 2019	15.47	15.50	15.33	15.47
1544	NYSE	KIO	Thu, Sep 12, 2019	15.54	15.54	15.30	15.39
1543	NYSE	KIO	Wed, Sep 11, 2019	15.50	15.55	15.45	15.42
1542	NYSE	KIO	Tue, Sep 10, 2019	15.41	15.50	15.41	15.50
1541	NYSE	KIO	Mon, Sep 9, 2019	15.41	15.43	15.34	15.41
1540	NYSE	KIO	Fri, Sep 6, 2019	15.40	15.43	15.37	15.41
1539	NYSE	KIO	Thu, Sep 5, 2019	15.44	15.44	15.37	15.41
1538	NYSE	KIO	Wed, Sep 4, 2019	15.27	15.44	15.25	15.44
1537	NYSE	KIO	Tue, Sep 3, 2019	15.20	15.29	15.16	15.27
1536	NYSE	KIO	Fri, Aug 30, 2019	15.27	15.31	15.17	15.28
1535	NYSE	KIO	Thu, Aug 29, 2019	15.27	15.35	15.16	15.25
1534	NYSE	KIO	Wed, Aug 28, 2019	15.29	15.33	15.09	15.25
1533	NYSE	KIO	Tue, Aug 27, 2019	15.33	15.36	15.27	15.30
1532	NYSE	KIO	Mon, Aug 26, 2019	15.28	15.35	15.21	15.32
1531	NYSE	KIO	Fri, Aug 23, 2019	15.35	15.47	15.21	15.25
1530	NYSE	KIO	Thu, Aug 22, 2019	15.42	15.53	15.30	15.30
1529	NYSE	KIO	Wed, Aug 21, 2019	15.49	15.60	15.41	15.44
1528	NYSE	KIO	Tue, Aug 20, 2019	15.30	15.50	15.30	15.48
1527	NYSE	KIO	Mon, Aug 19, 2019	15.29	15.34	15.26	15.28
1526	NYSE	KIO	Fri, Aug 16, 2019	15.19	15.32	15.19	15.22
1525	NYSE	KIO	Thu, Aug 15, 2019	15.29	15.37	15.16	15.18
1524	NYSE	KIO	Wed, Aug 14, 2019	15.61	15.63	15.24	15.30
1523	NYSE	KIO	Tue, Aug 13, 2019	15.64	15.74	15.60	15.64
1522	NYSE	KIO	Mon, Aug 12, 2019	15.60	15.74	15.60	15.64
1521	NYSE	KIO	Fri, Aug 9, 2019	15.64	15.66	15.55	15.61
1520	NYSE	KIO	Thu, Aug 8, 2019	15.66	15.70	15.59	15.61
1519	NYSE	KIO	Wed, Aug 7, 2019	15.71	15.83	15.71	15.66
1518	NYSE	KIO	Tue, Aug 6, 2019	15.79	15.85	15.73	15.81
1517	NYSE	KIO	Mon, Aug 5, 2019	15.73	15.79	15.62	15.74
1516	NYSE	KIO	Fri, Aug 2, 2019	15.73	15.86	15.68	15.85
1515	NYSE	KIO	Thu, Aug 1, 2019	15.83	15.87	15.72	15.75
1514	NYSE	KIO	Wed, Jul 31, 2019	15.75	15.85	15.72	15.74
1513	NYSE	KIO	Tue, Jul 30, 2019	15.73	15.81	15.70	15.81
1512	NYSE	KIO	Mon, Jul 29, 2019	15.72	15.78	15.69	15.78
1511	NYSE	KIO	Fri, Jul 26, 2019	15.72	15.73	15.65	15.69
1510	NYSE	KIO	Thu, Jul 25, 2019	15.80	15.82	15.63	15.65
1509	NYSE	KIO	Wed, Jul 24, 2019	15.74	15.76	15.63	15.75
1508	NYSE	KIO	Tue, Jul 23, 2019	15.70	15.72	15.63	15.71
1507	NYSE	KIO	Mon, Jul 22, 2019	15.65	15.69	15.60	15.62
1506	NYSE	KIO	Fri, Jul 19, 2019	15.69	15.75	15.60	15.61
1505	NYSE	KIO	Thu, Jul 18, 2019	15.72	15.73	15.62	15.68
1504	NYSE	KIO	Wed, Jul 17, 2019	15.72	15.77	15.71	15.72
1503	NYSE	KIO	Tue, Jul 16, 2019	15.83	15.85	15.68	15.71
1502	NYSE	KIO	Mon, Jul 15, 2019	15.75	15.79	15.70	15.78
1501	NYSE	KIO	Fri, Jul 12, 2019	15.76	15.81	15.72	15.75
1500	NYSE	KIO	Thu, Jul 11, 2019	15.82	15.86	15.72	15.77
1499	NYSE	KIO	Wed, Jul 10, 2019	15.94	15.96	15.86	15.82
1498	NYSE	KIO	Tue, Jul 9, 2019	15.85	15.93	15.77	15.85
1497	NYSE	KIO	Mon, Jul 8, 2019	15.77	15.85	15.71	15.77
1496	NYSE	KIO	Fri, Jul 5, 2019	15.75	15.86	15.72	15.84
1495	NYSE	KIO	Wed, Jul 3, 2019	15.84	15.87	15.77	15.86
1494	NYSE	KIO	Tue, Jul 2, 2019	15.65	15.80	15.64	15.75
1493	NYSE	KIO	Mon, Jul 1, 2019	15.74	15.88	15.68	15.72
1492	NYSE	KIO	Fri, Jun 28, 2019	15.82	15.88	15.73	15.73
1491	NYSE	KIO	Thu, Jun 27, 2019	15.74	15.83	15.73	15.81
1490	NYSE	KIO	Wed, Jun 26, 2019	15.79	15.86	15.72	15.79
1489	NYSE	KIO	Tue, Jun 25, 2019	15.77	15.78	15.70	15.75
1488	NYSE	KIO	Mon, Jun 24, 2019	15.85	15.86	15.75	15.77
1487	NYSE	KIO	Fri, Jun 21, 2019	15.85	15.85	15.74	15.85
1486	NYSE	KIO	Thu, Jun 20, 2019	15.85	15.89	15.74	15.82
1485	NYSE	KIO	Wed, Jun 19, 2019	15.83	15.83	15.67	15.74
1484	NYSE	KIO	Tue, Jun 18, 2019	15.80	15.80	15.70	15.76
1483	NYSE	KIO	Mon, Jun 17, 2019	15.72	15.78	15.64	15.74
1482	NYSE	KIO	Fri, Jun 14, 2019	15.59	15.77	15.59	15.74
1481	NYSE	KIO	Thu, Jun 13, 2019	15.75	15.75	15.56	15.60
1480	NYSE	KIO	Wed, Jun 12, 2019	15.86	15.86	15.71	15.68
1479	NYSE	KIO	Tue, Jun 11, 2019	15.84	15.87	15.70	15.77
1478	NYSE	KIO	Mon, Jun 10, 2019	15.75	15.79	15.72	15.76
1477	NYSE	KIO	Fri, Jun 7, 2019	15.49	15.80	15.42	15.72
1476	NYSE	KIO	Thu, Jun 6, 2019	15.40	15.50	15.36	15.49
1475	NYSE	KIO	Wed, Jun 5, 2019	15.30	15.39	15.30	15.38
1474	NYSE	KIO	Tue, Jun 4, 2019	15.13	15.26	15.13	15.26
1473	NYSE	KIO	Mon, Jun 3, 2019	15.30	15.32	15.02	15.05
1472	NYSE	KIO	Fri, May 31, 2019	15.58	15.60	15.28	15.30
1471	NYSE	KIO	Thu, May 30, 2019	15.70	15.76	15.61	15.61
1470	NYSE	KIO	Wed, May 29, 2019	15.78	15.81	15.68	15.70
1469	NYSE	KIO	Tue, May 28, 2019	15.86	15.86	15.77	15.77
1468	NYSE	KIO	Fri, May 24, 2019	15.85	15.85	15.78	15.79
1467	NYSE	KIO	Thu, May 23, 2019	15.83	15.85	15.78	15.81
1466	NYSE	KIO	Wed, May 22, 2019	15.74	15.93	15.73	15.87
1465	NYSE	KIO	Tue, May 21, 2019	15.68	15.86	15.68	15.83
1464	NYSE	KIO	Mon, May 20, 2019	15.60	15.69	15.60	15.67
1463	NYSE	KIO	Fri, May 17, 2019	15.68	15.76	15.62	15.65
1462	NYSE	KIO	Thu, May 16, 2019	15.67	15.75	15.66	15.68
1461	NYSE	KIO	Wed, May 15, 2019	15.58	15.70	15.58	15.67
1460	NYSE	KIO	Tue, May 14, 2019	15.59	15.75	15.58	15.66
1459	NYSE	KIO	Mon, May 13, 2019	15.70	15.71	15.52	15.59
1458	NYSE	KIO	Fri, May 10, 2019	15.72	15.74	15.56	15.73
1457	NYSE	KIO	Thu, May 9, 2019	15.93	15.94	15.71	15.77
1456	NYSE	KIO	Wed, May 8, 2019	15.95	16.08	15.95	15.88
1455	NYSE	KIO	Tue, May 7, 2019	16.03	16.08	15.90	15.95
1454	NYSE	KIO	Mon, May 6, 2019	16.01	16.08	15.97	16.08
1453	NYSE	KIO	Fri, May 3, 2019	16.03	16.05	15.99	16.04
1452	NYSE	KIO	Thu, May 2, 2019	15.96	16.01	15.94	15.98
1451	NYSE	KIO	Wed, May 1, 2019	15.94	15.99	15.91	15.93
1450	NYSE	KIO	Tue, Apr 30, 2019	15.82	15.94	15.80	15.94
1449	NYSE	KIO	Mon, Apr 29, 2019	15.77	15.81	15.75	15.80
1448	NYSE	KIO	Fri, Apr 26, 2019	15.73	15.79	15.72	15.78
1447	NYSE	KIO	Thu, Apr 25, 2019	15.70	15.78	15.69	15.72
1446	NYSE	KIO	Wed, Apr 24, 2019	15.73	15.77	15.61	15.70
1445	NYSE	KIO	Tue, Apr 23, 2019	15.69	15.76	15.64	15.70
1444	NYSE	KIO	Mon, Apr 22, 2019	15.77	15.81	15.54	15.71
1443	NYSE	KIO	Thu, Apr 18, 2019	15.89	15.93	15.60	15.75
1442	NYSE	KIO	Wed, Apr 17, 2019	15.94	15.97	15.88	15.91
1441	NYSE	KIO	Tue, Apr 16, 2019	15.94	16.00	15.91	15.91
1440	NYSE	KIO	Mon, Apr 15, 2019	15.85	15.99	15.85	15.98
1439	NYSE	KIO	Fri, Apr 12, 2019	15.90	15.90	15.82	15.86
1438	NYSE	KIO	Thu, Apr 11, 2019	15.87	15.90	15.80	15.90
1437	NYSE	KIO	Wed, Apr 10, 2019	15.88	15.99	15.84	15.83
1436	NYSE	KIO	Tue, Apr 9, 2019	15.88	15.88	15.84	15.88
1435	NYSE	KIO	Mon, Apr 8, 2019	15.80	15.90	15.77	15.88
1434	NYSE	KIO	Fri, Apr 5, 2019	15.84	15.90	15.73	15.76
1433	NYSE	KIO	Thu, Apr 4, 2019	15.74	15.79	15.68	15.79
1432	NYSE	KIO	Wed, Apr 3, 2019	15.66	15.70	15.66	15.70
1431	NYSE	KIO	Tue, Apr 2, 2019	15.67	15.69	15.61	15.65
1430	NYSE	KIO	Mon, Apr 1, 2019	15.58	15.62	15.54	15.59
1429	NYSE	KIO	Fri, Mar 29, 2019	15.69	15.69	15.48	15.48
1428	NYSE	KIO	Thu, Mar 28, 2019	15.59	15.67	15.56	15.63
1427	NYSE	KIO	Wed, Mar 27, 2019	15.68	15.73	15.55	15.55
1426	NYSE	KIO	Tue, Mar 26, 2019	15.69	15.73	15.66	15.70
1425	NYSE	KIO	Mon, Mar 25, 2019	15.75	15.75	15.59	15.71
1424	NYSE	KIO	Fri, Mar 22, 2019	15.75	15.75	15.61	15.70
1423	NYSE	KIO	Thu, Mar 21, 2019	15.66	15.80	15.55	15.73
1422	NYSE	KIO	Wed, Mar 20, 2019	15.64	15.67	15.60	15.64
1421	NYSE	KIO	Tue, Mar 19, 2019	15.64	15.69	15.62	15.64
1420	NYSE	KIO	Mon, Mar 18, 2019	15.52	15.61	15.52	15.61
1419	NYSE	KIO	Fri, Mar 15, 2019	15.66	15.66	15.50	15.52
1418	NYSE	KIO	Thu, Mar 14, 2019	15.80	15.80	15.58	15.60
1417	NYSE	KIO	Wed, Mar 13, 2019	15.87	15.87	15.78	15.70
1416	NYSE	KIO	Tue, Mar 12, 2019	15.80	15.80	15.74	15.80
1415	NYSE	KIO	Mon, Mar 11, 2019	15.81	15.89	15.72	15.74
1414	NYSE	KIO	Fri, Mar 8, 2019	15.69	15.85	15.66	15.74
1413	NYSE	KIO	Thu, Mar 7, 2019	15.66	15.76	15.58	15.72
1412	NYSE	KIO	Wed, Mar 6, 2019	15.77	15.79	15.63	15.66
1411	NYSE	KIO	Tue, Mar 5, 2019	15.80	15.83	15.76	15.79
1410	NYSE	KIO	Mon, Mar 4, 2019	15.75	15.82	15.73	15.75
1409	NYSE	KIO	Fri, Mar 1, 2019	15.83	15.89	15.69	15.74
1408	NYSE	KIO	Thu, Feb 28, 2019	15.70	15.78	15.64	15.78
1407	NYSE	KIO	Wed, Feb 27, 2019	15.67	15.71	15.65	15.71
1406	NYSE	KIO	Tue, Feb 26, 2019	15.63	15.70	15.60	15.70
1405	NYSE	KIO	Mon, Feb 25, 2019	15.62	15.63	15.44	15.62
1404	NYSE	KIO	Fri, Feb 22, 2019	15.26	15.51	15.25	15.51
1403	NYSE	KIO	Thu, Feb 21, 2019	15.22	15.26	15.12	15.22
1402	NYSE	KIO	Wed, Feb 20, 2019	15.33	15.33	15.17	15.19
1401	NYSE	KIO	Tue, Feb 19, 2019	15.37	15.46	15.27	15.30
1400	NYSE	KIO	Fri, Feb 15, 2019	15.46	15.54	15.31	15.35
1399	NYSE	KIO	Thu, Feb 14, 2019	15.42	15.47	15.33	15.37
1398	NYSE	KIO	Wed, Feb 13, 2019	15.48	15.52	15.32	15.37
1397	NYSE	KIO	Tue, Feb 12, 2019	15.49	15.49	15.35	15.42
1396	NYSE	KIO	Mon, Feb 11, 2019	15.37	15.44	15.26	15.35
1395	NYSE	KIO	Fri, Feb 8, 2019	15.19	15.30	15.17	15.30
1394	NYSE	KIO	Thu, Feb 7, 2019	15.27	15.28	15.16	15.22
1393	NYSE	KIO	Wed, Feb 6, 2019	15.24	15.26	15.18	15.26
1392	NYSE	KIO	Tue, Feb 5, 2019	15.10	15.27	15.10	15.24
1391	NYSE	KIO	Mon, Feb 4, 2019	15.01	15.11	15.01	15.10
1390	NYSE	KIO	Fri, Feb 1, 2019	15.02	15.14	15.02	15.02
1389	NYSE	KIO	Thu, Jan 31, 2019	15.02	15.06	14.98	15.00
1388	NYSE	KIO	Wed, Jan 30, 2019	15.01	15.06	14.95	15.00
1387	NYSE	KIO	Tue, Jan 29, 2019	15.01	15.02	14.95	14.95
1386	NYSE	KIO	Mon, Jan 28, 2019	14.93	15.01	14.92	15.01
1385	NYSE	KIO	Fri, Jan 25, 2019	14.96	15.04	14.96	15.00
1384	NYSE	KIO	Thu, Jan 24, 2019	15.03	15.04	14.93	14.95
1383	NYSE	KIO	Wed, Jan 23, 2019	14.98	15.05	14.94	14.94
1382	NYSE	KIO	Tue, Jan 22, 2019	14.97	15.04	14.93	14.96
1381	NYSE	KIO	Fri, Jan 18, 2019	15.02	15.04	14.94	14.99
1380	NYSE	KIO	Thu, Jan 17, 2019	14.87	14.99	14.87	14.98
1379	NYSE	KIO	Wed, Jan 16, 2019	14.89	15.00	14.80	14.94
1378	NYSE	KIO	Tue, Jan 15, 2019	14.77	14.89	14.75	14.87
1377	NYSE	KIO	Mon, Jan 14, 2019	14.74	14.78	14.71	14.74
1376	NYSE	KIO	Fri, Jan 11, 2019	14.85	14.86	14.69	14.78
1375	NYSE	KIO	Thu, Jan 10, 2019	14.92	14.92	14.77	14.84
1374	NYSE	KIO	Wed, Jan 9, 2019	15.09	15.12	14.96	14.94
1373	NYSE	KIO	Tue, Jan 8, 2019	14.99	15.11	14.90	15.04
1372	NYSE	KIO	Mon, Jan 7, 2019	14.57	14.86	14.57	14.85
1371	NYSE	KIO	Fri, Jan 4, 2019	14.38	14.54	14.36	14.46
1370	NYSE	KIO	Thu, Jan 3, 2019	14.43	14.45	14.33	14.38
1369	NYSE	KIO	Wed, Jan 2, 2019	14.22	14.45	14.13	14.45
1368	NYSE	KIO	Mon, Dec 31, 2018	14.17	14.25	14.12	14.25
1367	NYSE	KIO	Fri, Dec 28, 2018	13.99	14.16	13.89	14.15
1366	NYSE	KIO	Thu, Dec 27, 2018	13.80	13.92	13.75	13.91
1365	NYSE	KIO	Wed, Dec 26, 2018	13.54	13.94	13.48	13.90
1364	NYSE	KIO	Mon, Dec 24, 2018	13.37	13.49	13.30	13.40
1363	NYSE	KIO	Fri, Dec 21, 2018	13.38	13.55	13.28	13.35
1362	NYSE	KIO	Thu, Dec 20, 2018	13.81	13.88	13.32	13.50
1361	NYSE	KIO	Wed, Dec 19, 2018	13.98	13.99	13.82	13.93
1360	NYSE	KIO	Tue, Dec 18, 2018	14.12	14.12	13.87	13.97
1359	NYSE	KIO	Mon, Dec 17, 2018	14.23	14.24	14.13	14.15
1358	NYSE	KIO	Fri, Dec 14, 2018	14.46	14.48	14.31	14.32
1357	NYSE	KIO	Thu, Dec 13, 2018	14.80	14.87	14.49	14.56
1356	NYSE	KIO	Wed, Dec 12, 2018	14.92	15.01	14.92	14.82
1355	NYSE	KIO	Tue, Dec 11, 2018	15.05	15.12	14.87	14.90
1354	NYSE	KIO	Mon, Dec 10, 2018	15.06	15.12	14.99	15.00
1353	NYSE	KIO	Fri, Dec 7, 2018	15.06	15.11	14.94	15.04
1352	NYSE	KIO	Thu, Dec 6, 2018	14.98	15.09	14.95	15.07
1351	NYSE	KIO	Tue, Dec 4, 2018	15.25	15.25	15.00	15.24
1350	NYSE	KIO	Mon, Dec 3, 2018	15.33	15.42	15.17	15.30
1349	NYSE	KIO	Fri, Nov 30, 2018	15.28	15.33	15.13	15.20
1348	NYSE	KIO	Thu, Nov 29, 2018	15.31	15.32	15.25	15.32
1347	NYSE	KIO	Wed, Nov 28, 2018	15.21	15.34	15.14	15.33
1346	NYSE	KIO	Tue, Nov 27, 2018	15.26	15.28	15.11	15.23
1345	NYSE	KIO	Mon, Nov 26, 2018	15.39	15.51	15.26	15.35
1344	NYSE	KIO	Fri, Nov 23, 2018	15.21	15.33	15.07	15.33
1343	NYSE	KIO	Wed, Nov 21, 2018	15.15	15.20	15.15	15.19
1342	NYSE	KIO	Tue, Nov 20, 2018	15.25	15.25	14.96	15.13
1341	NYSE	KIO	Mon, Nov 19, 2018	15.60	15.66	15.28	15.41
1340	NYSE	KIO	Fri, Nov 16, 2018	15.70	15.71	15.55	15.56
1339	NYSE	KIO	Thu, Nov 15, 2018	15.84	15.89	15.71	15.71
1338	NYSE	KIO	Wed, Nov 14, 2018	16.00	16.00	15.85	15.89
1337	NYSE	KIO	Tue, Nov 13, 2018	15.94	16.00	15.90	15.96
1336	NYSE	KIO	Mon, Nov 12, 2018	16.00	16.00	15.85	15.94
1335	NYSE	KIO	Fri, Nov 9, 2018	16.03	16.06	15.95	16.05
1334	NYSE	KIO	Thu, Nov 8, 2018	15.98	16.07	15.96	16.00
1333	NYSE	KIO	Wed, Nov 7, 2018	16.06	16.15	16.04	16.02
1332	NYSE	KIO	Tue, Nov 6, 2018	15.96	16.10	15.96	16.01
1331	NYSE	KIO	Mon, Nov 5, 2018	15.89	16.02	15.82	16.02
1330	NYSE	KIO	Fri, Nov 2, 2018	15.91	15.91	15.85	15.87
1329	NYSE	KIO	Thu, Nov 1, 2018	15.80	15.97	15.80	15.88
1328	NYSE	KIO	Wed, Oct 31, 2018	15.69	15.88	15.58	15.77
1327	NYSE	KIO	Tue, Oct 30, 2018	15.69	15.70	15.57	15.68
1326	NYSE	KIO	Mon, Oct 29, 2018	15.87	15.91	15.69	15.71
1325	NYSE	KIO	Fri, Oct 26, 2018	16.00	16.00	15.81	15.87
1324	NYSE	KIO	Thu, Oct 25, 2018	16.02	16.15	15.98	16.03
1323	NYSE	KIO	Wed, Oct 24, 2018	16.07	16.07	15.95	16.01
1322	NYSE	KIO	Tue, Oct 23, 2018	15.92	15.99	15.85	15.98
1321	NYSE	KIO	Mon, Oct 22, 2018	16.00	16.02	15.91	15.96
1320	NYSE	KIO	Fri, Oct 19, 2018	16.19	16.20	15.97	15.98
1319	NYSE	KIO	Thu, Oct 18, 2018	16.26	16.26	16.15	16.19
1318	NYSE	KIO	Wed, Oct 17, 2018	16.31	16.31	16.22	16.27
1317	NYSE	KIO	Tue, Oct 16, 2018	16.12	16.28	16.09	16.26
1316	NYSE	KIO	Mon, Oct 15, 2018	15.99	16.08	15.91	16.08
1315	NYSE	KIO	Fri, Oct 12, 2018	15.94	16.10	15.87	15.93
1314	NYSE	KIO	Thu, Oct 11, 2018	15.97	16.01	15.79	15.88
1313	NYSE	KIO	Wed, Oct 10, 2018	16.27	16.27	16.03	16.02
1312	NYSE	KIO	Tue, Oct 9, 2018	16.24	16.28	16.18	16.25
1311	NYSE	KIO	Mon, Oct 8, 2018	16.11	16.29	16.01	16.11
1310	NYSE	KIO	Fri, Oct 5, 2018	16.33	16.43	15.96	16.11
1309	NYSE	KIO	Thu, Oct 4, 2018	16.51	16.54	16.34	16.39
1308	NYSE	KIO	Wed, Oct 3, 2018	16.55	16.62	16.55	16.59
1307	NYSE	KIO	Tue, Oct 2, 2018	16.50	16.55	16.48	16.55
1306	NYSE	KIO	Mon, Oct 1, 2018	16.49	16.50	16.41	16.50
1305	NYSE	KIO	Fri, Sep 28, 2018	16.40	16.45	16.35	16.41
1304	NYSE	KIO	Thu, Sep 27, 2018	16.32	16.38	16.30	16.38
1303	NYSE	KIO	Wed, Sep 26, 2018	16.62	16.62	16.36	16.39
1302	NYSE	KIO	Tue, Sep 25, 2018	16.56	16.60	16.54	16.60
1301	NYSE	KIO	Mon, Sep 24, 2018	16.45	16.55	16.45	16.53
1300	NYSE	KIO	Fri, Sep 21, 2018	16.60	16.60	16.49	16.52
1299	NYSE	KIO	Thu, Sep 20, 2018	16.55	16.59	16.50	16.58
1298	NYSE	KIO	Wed, Sep 19, 2018	16.39	16.55	16.39	16.54
1297	NYSE	KIO	Tue, Sep 18, 2018	16.63	16.63	16.39	16.46
1296	NYSE	KIO	Mon, Sep 17, 2018	16.66	16.69	16.57	16.63
1295	NYSE	KIO	Fri, Sep 14, 2018	16.73	16.73	16.62	16.63
1294	NYSE	KIO	Thu, Sep 13, 2018	16.73	16.75	16.69	16.73
1293	NYSE	KIO	Wed, Sep 12, 2018	16.81	16.84	16.72	16.72
1292	NYSE	KIO	Tue, Sep 11, 2018	16.74	16.79	16.72	16.77
1291	NYSE	KIO	Mon, Sep 10, 2018	16.60	16.75	16.60	16.74
1290	NYSE	KIO	Fri, Sep 7, 2018	16.62	16.66	16.60	16.60
1289	NYSE	KIO	Thu, Sep 6, 2018	16.75	16.78	16.65	16.66
1288	NYSE	KIO	Wed, Sep 5, 2018	16.83	16.85	16.72	16.72
1287	NYSE	KIO	Tue, Sep 4, 2018	16.82	16.90	16.80	16.89
1286	NYSE	KIO	Fri, Aug 31, 2018	16.88	16.88	16.79	16.88
1285	NYSE	KIO	Thu, Aug 30, 2018	16.75	16.88	16.75	16.88
1284	NYSE	KIO	Wed, Aug 29, 2018	16.81	16.92	16.77	16.77
1283	NYSE	KIO	Tue, Aug 28, 2018	16.92	16.92	16.79	16.83
1282	NYSE	KIO	Mon, Aug 27, 2018	16.93	16.93	16.88	16.90
1281	NYSE	KIO	Fri, Aug 24, 2018	16.93	16.95	16.80	16.84
1280	NYSE	KIO	Thu, Aug 23, 2018	16.85	16.88	16.82	16.88
1279	NYSE	KIO	Wed, Aug 22, 2018	16.78	16.84	16.77	16.84
1278	NYSE	KIO	Tue, Aug 21, 2018	16.84	16.88	16.73	16.75
1277	NYSE	KIO	Mon, Aug 20, 2018	16.90	16.91	16.82	16.82
1276	NYSE	KIO	Fri, Aug 17, 2018	16.89	16.91	16.85	16.85
1275	NYSE	KIO	Thu, Aug 16, 2018	16.93	16.93	16.85	16.85
1274	NYSE	KIO	Wed, Aug 15, 2018	16.88	16.89	16.84	16.87
1273	NYSE	KIO	Tue, Aug 14, 2018	16.76	16.90	16.75	16.88
1272	NYSE	KIO	Mon, Aug 13, 2018	16.83	16.83	16.71	16.74
1271	NYSE	KIO	Fri, Aug 10, 2018	16.71	16.80	16.71	16.78
1270	NYSE	KIO	Thu, Aug 9, 2018	16.83	16.85	16.73	16.79
1269	NYSE	KIO	Wed, Aug 8, 2018	16.97	17.00	16.92	16.88
1268	NYSE	KIO	Tue, Aug 7, 2018	17.00	17.02	16.96	17.00
1267	NYSE	KIO	Mon, Aug 6, 2018	16.98	17.00	16.96	17.00
1266	NYSE	KIO	Fri, Aug 3, 2018	16.81	16.97	16.81	16.95
1265	NYSE	KIO	Thu, Aug 2, 2018	16.85	16.85	16.78	16.80
1264	NYSE	KIO	Wed, Aug 1, 2018	16.79	16.86	16.79	16.85
1263	NYSE	KIO	Tue, Jul 31, 2018	16.77	16.89	16.77	16.85
1262	NYSE	KIO	Mon, Jul 30, 2018	16.78	16.81	16.77	16.81
1261	NYSE	KIO	Fri, Jul 27, 2018	16.76	16.79	16.72	16.78
1260	NYSE	KIO	Thu, Jul 26, 2018	16.76	16.77	16.70	16.75
1259	NYSE	KIO	Wed, Jul 25, 2018	16.76	16.79	16.70	16.75
1258	NYSE	KIO	Tue, Jul 24, 2018	16.78	16.78	16.71	16.77
1257	NYSE	KIO	Mon, Jul 23, 2018	16.73	16.77	16.63	16.75
1256	NYSE	KIO	Fri, Jul 20, 2018	16.63	16.72	16.63	16.70
1255	NYSE	KIO	Thu, Jul 19, 2018	16.66	16.67	16.54	16.67
1254	NYSE	KIO	Wed, Jul 18, 2018	16.56	16.63	16.54	16.63
1253	NYSE	KIO	Tue, Jul 17, 2018	16.42	16.52	16.41	16.52
1252	NYSE	KIO	Mon, Jul 16, 2018	16.46	16.48	16.37	16.39
1251	NYSE	KIO	Fri, Jul 13, 2018	16.50	16.53	16.38	16.44
1250	NYSE	KIO	Thu, Jul 12, 2018	16.59	16.59	16.48	16.50
1249	NYSE	KIO	Wed, Jul 11, 2018	16.64	16.70	16.62	16.54
1248	NYSE	KIO	Tue, Jul 10, 2018	16.69	16.73	16.62	16.65
1247	NYSE	KIO	Mon, Jul 9, 2018	16.74	16.74	16.67	16.69
1246	NYSE	KIO	Fri, Jul 6, 2018	16.68	16.73	16.67	16.70
1245	NYSE	KIO	Thu, Jul 5, 2018	16.78	16.78	16.71	16.76
1244	NYSE	KIO	Tue, Jul 3, 2018	16.76	16.79	16.72	16.74
1243	NYSE	KIO	Mon, Jul 2, 2018	16.61	16.71	16.59	16.70
1242	NYSE	KIO	Fri, Jun 29, 2018	16.55	16.59	16.51	16.56
1241	NYSE	KIO	Thu, Jun 28, 2018	16.64	16.66	16.38	16.48
1240	NYSE	KIO	Wed, Jun 27, 2018	16.64	16.68	16.55	16.58
1239	NYSE	KIO	Tue, Jun 26, 2018	16.62	16.65	16.55	16.60
1238	NYSE	KIO	Mon, Jun 25, 2018	16.55	16.58	16.48	16.57
1237	NYSE	KIO	Fri, Jun 22, 2018	16.66	16.66	16.53	16.55
1236	NYSE	KIO	Thu, Jun 21, 2018	16.67	16.67	16.57	16.58
1235	NYSE	KIO	Wed, Jun 20, 2018	16.57	16.60	16.53	16.59
1234	NYSE	KIO	Tue, Jun 19, 2018	16.49	16.55	16.46	16.55
1233	NYSE	KIO	Mon, Jun 18, 2018	16.32	16.45	16.32	16.45
1232	NYSE	KIO	Fri, Jun 15, 2018	16.35	16.36	16.30	16.36
1231	NYSE	KIO	Thu, Jun 14, 2018	16.36	16.41	16.28	16.32
1230	NYSE	KIO	Wed, Jun 13, 2018	16.47	16.55	16.41	16.29
1229	NYSE	KIO	Tue, Jun 12, 2018	16.36	16.44	16.35	16.41
1228	NYSE	KIO	Mon, Jun 11, 2018	16.37	16.42	16.27	16.32
1227	NYSE	KIO	Fri, Jun 8, 2018	16.35	16.35	16.27	16.31
1226	NYSE	KIO	Thu, Jun 7, 2018	16.30	16.34	16.28	16.32
1225	NYSE	KIO	Wed, Jun 6, 2018	16.33	16.33	16.22	16.32
1224	NYSE	KIO	Tue, Jun 5, 2018	16.30	16.32	16.27	16.29
1223	NYSE	KIO	Mon, Jun 4, 2018	16.35	16.35	16.25	16.29
1222	NYSE	KIO	Fri, Jun 1, 2018	16.19	16.27	16.17	16.27
1221	NYSE	KIO	Thu, May 31, 2018	16.16	16.19	16.10	16.16
1220	NYSE	KIO	Wed, May 30, 2018	16.14	16.14	16.07	16.09
1219	NYSE	KIO	Tue, May 29, 2018	15.97	16.10	15.97	16.10
1218	NYSE	KIO	Fri, May 25, 2018	16.06	16.06	15.97	15.98
1217	NYSE	KIO	Thu, May 24, 2018	16.14	16.14	16.00	16.04
1216	NYSE	KIO	Wed, May 23, 2018	16.06	16.11	16.02	16.11
1215	NYSE	KIO	Tue, May 22, 2018	15.97	16.04	15.97	16.00
1214	NYSE	KIO	Mon, May 21, 2018	16.08	16.17	16.01	16.01
1213	NYSE	KIO	Fri, May 18, 2018	16.03	16.09	16.00	16.08
1212	NYSE	KIO	Thu, May 17, 2018	16.04	16.04	15.97	15.98
1211	NYSE	KIO	Wed, May 16, 2018	15.96	16.04	15.91	16.04
1210	NYSE	KIO	Tue, May 15, 2018	15.97	16.02	15.88	15.98
1209	NYSE	KIO	Mon, May 14, 2018	16.02	16.02	15.86	15.96
1208	NYSE	KIO	Fri, May 11, 2018	15.98	16.05	15.96	16.03
1207	NYSE	KIO	Thu, May 10, 2018	16.01	16.03	15.90	15.98
1206	NYSE	KIO	Wed, May 9, 2018	16.06	16.10	16.03	15.98
1205	NYSE	KIO	Tue, May 8, 2018	16.05	16.05	15.98	16.01
1204	NYSE	KIO	Mon, May 7, 2018	16.01	16.04	15.98	16.03
1203	NYSE	KIO	Fri, May 4, 2018	16.03	16.05	15.97	15.99
1202	NYSE	KIO	Thu, May 3, 2018	16.11	16.14	15.99	16.03
1201	NYSE	KIO	Wed, May 2, 2018	15.96	16.06	15.94	16.06
1200	NYSE	KIO	Tue, May 1, 2018	15.99	16.00	15.90	15.94
1199	NYSE	KIO	Mon, Apr 30, 2018	15.98	15.99	15.87	15.91
1198	NYSE	KIO	Fri, Apr 27, 2018	16.00	16.00	15.88	15.92
1197	NYSE	KIO	Thu, Apr 26, 2018	15.89	15.99	15.88	15.96
1196	NYSE	KIO	Wed, Apr 25, 2018	15.97	15.97	15.86	15.89
1195	NYSE	KIO	Tue, Apr 24, 2018	16.00	16.02	15.91	15.92
1194	NYSE	KIO	Mon, Apr 23, 2018	15.91	15.97	15.86	15.96
1193	NYSE	KIO	Fri, Apr 20, 2018	15.97	15.97	15.82	15.84
1192	NYSE	KIO	Thu, Apr 19, 2018	15.88	15.97	15.88	15.93
1191	NYSE	KIO	Wed, Apr 18, 2018	16.00	16.00	15.95	15.96
1190	NYSE	KIO	Tue, Apr 17, 2018	16.00	16.00	15.91	15.98
1189	NYSE	KIO	Mon, Apr 16, 2018	15.93	15.99	15.84	15.99
1188	NYSE	KIO	Fri, Apr 13, 2018	15.90	15.90	15.83	15.87
1187	NYSE	KIO	Thu, Apr 12, 2018	15.90	15.92	15.81	15.87
1186	NYSE	KIO	Wed, Apr 11, 2018	16.03	16.06	15.97	15.89
1185	NYSE	KIO	Tue, Apr 10, 2018	16.15	16.16	15.99	16.00
1184	NYSE	KIO	Mon, Apr 9, 2018	16.04	16.08	16.01	16.04
1183	NYSE	KIO	Fri, Apr 6, 2018	16.03	16.03	15.97	15.99
1182	NYSE	KIO	Thu, Apr 5, 2018	15.99	16.00	15.86	15.95
1181	NYSE	KIO	Wed, Apr 4, 2018	15.80	15.96	15.80	15.92
1180	NYSE	KIO	Tue, Apr 3, 2018	15.90	15.93	15.83	15.93
1179	NYSE	KIO	Mon, Apr 2, 2018	15.95	15.95	15.82	15.87
1178	NYSE	KIO	Thu, Mar 29, 2018	15.94	15.94	15.79	15.88
1177	NYSE	KIO	Wed, Mar 28, 2018	15.81	15.85	15.78	15.83
1176	NYSE	KIO	Tue, Mar 27, 2018	15.83	15.86	15.76	15.80
1175	NYSE	KIO	Mon, Mar 26, 2018	15.90	15.90	15.77	15.84
1174	NYSE	KIO	Fri, Mar 23, 2018	15.76	15.87	15.73	15.79
1173	NYSE	KIO	Thu, Mar 22, 2018	15.75	15.75	15.70	15.73
1172	NYSE	KIO	Wed, Mar 21, 2018	15.81	15.82	15.73	15.80
1171	NYSE	KIO	Tue, Mar 20, 2018	15.72	15.79	15.72	15.76
1170	NYSE	KIO	Mon, Mar 19, 2018	15.88	15.88	15.65	15.77
1169	NYSE	KIO	Fri, Mar 16, 2018	15.92	15.92	15.83	15.88
1168	NYSE	KIO	Thu, Mar 15, 2018	15.83	15.89	15.83	15.89
1167	NYSE	KIO	Wed, Mar 14, 2018	15.93	15.93	15.81	15.85
1166	NYSE	KIO	Tue, Mar 13, 2018	15.83	15.85	15.81	15.85
1165	NYSE	KIO	Mon, Mar 12, 2018	15.83	15.83	15.75	15.82
1164	NYSE	KIO	Fri, Mar 9, 2018	15.88	15.88	15.74	15.77
1163	NYSE	KIO	Thu, Mar 8, 2018	15.83	15.83	15.70	15.74
1162	NYSE	KIO	Wed, Mar 7, 2018	15.86	15.86	15.80	15.72
1161	NYSE	KIO	Tue, Mar 6, 2018	15.85	15.85	15.76	15.84
1160	NYSE	KIO	Mon, Mar 5, 2018	15.72	15.81	15.72	15.81
1159	NYSE	KIO	Fri, Mar 2, 2018	15.71	15.76	15.70	15.72
1158	NYSE	KIO	Thu, Mar 1, 2018	15.81	15.82	15.69	15.72
1157	NYSE	KIO	Wed, Feb 28, 2018	15.85	15.85	15.69	15.79
1156	NYSE	KIO	Tue, Feb 27, 2018	15.74	15.81	15.73	15.78
1155	NYSE	KIO	Mon, Feb 26, 2018	15.80	15.80	15.74	15.79
1154	NYSE	KIO	Fri, Feb 23, 2018	15.85	15.85	15.75	15.79
1153	NYSE	KIO	Thu, Feb 22, 2018	15.75	15.77	15.74	15.76
1152	NYSE	KIO	Wed, Feb 21, 2018	15.77	15.77	15.67	15.75
1151	NYSE	KIO	Tue, Feb 20, 2018	15.65	15.68	15.62	15.67
1150	NYSE	KIO	Fri, Feb 16, 2018	15.66	15.67	15.63	15.64
1149	NYSE	KIO	Thu, Feb 15, 2018	15.59	15.65	15.58	15.65
1148	NYSE	KIO	Wed, Feb 14, 2018	15.54	15.62	15.45	15.60
1147	NYSE	KIO	Tue, Feb 13, 2018	15.56	15.66	15.56	15.60
1146	NYSE	KIO	Mon, Feb 12, 2018	15.57	15.66	15.48	15.66
1145	NYSE	KIO	Fri, Feb 9, 2018	15.66	15.75	15.45	15.59
1144	NYSE	KIO	Thu, Feb 8, 2018	15.89	15.90	15.66	15.67
1143	NYSE	KIO	Wed, Feb 7, 2018	15.59	15.84	15.59	15.72
1142	NYSE	KIO	Tue, Feb 6, 2018	15.40	15.66	15.40	15.66
1141	NYSE	KIO	Mon, Feb 5, 2018	15.83	15.83	15.38	15.48
1140	NYSE	KIO	Fri, Feb 2, 2018	15.95	15.95	15.76	15.77
1139	NYSE	KIO	Thu, Feb 1, 2018	16.02	16.02	15.91	15.95
1138	NYSE	KIO	Wed, Jan 31, 2018	15.84	16.01	15.83	15.95
1137	NYSE	KIO	Tue, Jan 30, 2018	16.03	16.11	15.83	15.89
1136	NYSE	KIO	Mon, Jan 29, 2018	16.15	16.17	16.00	16.04
1135	NYSE	KIO	Fri, Jan 26, 2018	16.18	16.18	16.10	16.15
1134	NYSE	KIO	Thu, Jan 25, 2018	16.19	16.19	16.08	16.13
1133	NYSE	KIO	Wed, Jan 24, 2018	16.18	16.18	16.14	16.15
1132	NYSE	KIO	Tue, Jan 23, 2018	16.09	16.16	16.07	16.12
1131	NYSE	KIO	Mon, Jan 22, 2018	16.00	16.08	15.99	16.07
1130	NYSE	KIO	Fri, Jan 19, 2018	16.01	16.05	15.95	15.98
1129	NYSE	KIO	Thu, Jan 18, 2018	16.05	16.09	15.90	15.93
1128	NYSE	KIO	Wed, Jan 17, 2018	16.01	16.08	15.98	16.03
1127	NYSE	KIO	Tue, Jan 16, 2018	16.07	16.08	15.95	16.00
1126	NYSE	KIO	Fri, Jan 12, 2018	15.93	16.02	15.92	15.98
1125	NYSE	KIO	Thu, Jan 11, 2018	15.92	15.97	15.86	15.93
1124	NYSE	KIO	Wed, Jan 10, 2018	15.98	16.10	15.92	15.80
1123	NYSE	KIO	Tue, Jan 9, 2018	16.19	16.19	15.96	16.04
1122	NYSE	KIO	Mon, Jan 8, 2018	16.14	16.14	16.00	16.09
1121	NYSE	KIO	Fri, Jan 5, 2018	16.11	16.11	16.06	16.10
1120	NYSE	KIO	Thu, Jan 4, 2018	16.06	16.11	16.05	16.11
1119	NYSE	KIO	Wed, Jan 3, 2018	16.11	16.11	16.01	16.03
1118	NYSE	KIO	Tue, Jan 2, 2018	16.09	16.09	16.02	16.05
1117	NYSE	KIO	Fri, Dec 29, 2017	15.96	16.06	15.90	16.05
1116	NYSE	KIO	Thu, Dec 28, 2017	15.97	15.98	15.84	15.97
1115	NYSE	KIO	Wed, Dec 27, 2017	15.82	15.92	15.81	15.87
1114	NYSE	KIO	Tue, Dec 26, 2017	15.80	15.88	15.79	15.82
1113	NYSE	KIO	Fri, Dec 22, 2017	15.82	15.85	15.75	15.80
1112	NYSE	KIO	Thu, Dec 21, 2017	15.80	15.81	15.71	15.72
1111	NYSE	KIO	Wed, Dec 20, 2017	15.78	15.78	15.68	15.76
1110	NYSE	KIO	Tue, Dec 19, 2017	15.70	15.78	15.67	15.75
1109	NYSE	KIO	Mon, Dec 18, 2017	15.74	15.81	15.66	15.71
1108	NYSE	KIO	Fri, Dec 15, 2017	15.65	15.82	15.65	15.72
1107	NYSE	KIO	Thu, Dec 14, 2017	15.64	15.67	15.59	15.63
1106	NYSE	KIO	Wed, Dec 13, 2017	15.77	15.77	15.67	15.59
1105	NYSE	KIO	Tue, Dec 12, 2017	15.67	15.73	15.65	15.72
1104	NYSE	KIO	Mon, Dec 11, 2017	15.65	15.70	15.61	15.67
1103	NYSE	KIO	Fri, Dec 8, 2017	15.68	15.73	15.59	15.60
1102	NYSE	KIO	Thu, Dec 7, 2017	15.75	15.75	15.64	15.67
1101	NYSE	KIO	Wed, Dec 6, 2017	15.78	15.85	15.68	15.70
1100	NYSE	KIO	Tue, Dec 5, 2017	15.69	15.79	15.68	15.75
1099	NYSE	KIO	Mon, Dec 4, 2017	15.83	15.83	15.75	15.75
1098	NYSE	KIO	Fri, Dec 1, 2017	15.76	15.81	15.64	15.79
1097	NYSE	KIO	Thu, Nov 30, 2017	15.78	15.85	15.76	15.76
1096	NYSE	KIO	Wed, Nov 29, 2017	15.99	15.99	15.70	15.74
1095	NYSE	KIO	Tue, Nov 28, 2017	15.77	15.96	15.69	15.96
1094	NYSE	KIO	Mon, Nov 27, 2017	16.30	16.31	15.81	15.82
1093	NYSE	KIO	Fri, Nov 24, 2017	16.23	16.33	16.23	16.32
1092	NYSE	KIO	Wed, Nov 22, 2017	16.25	16.25	16.16	16.19
1091	NYSE	KIO	Tue, Nov 21, 2017	16.07	16.21	16.05	16.21
1090	NYSE	KIO	Mon, Nov 20, 2017	15.94	16.15	15.92	16.07
1089	NYSE	KIO	Fri, Nov 17, 2017	15.75	15.95	15.70	15.89
1088	NYSE	KIO	Thu, Nov 16, 2017	15.70	15.97	15.67	15.85
1087	NYSE	KIO	Wed, Nov 15, 2017	15.91	15.95	15.62	15.65
1086	NYSE	KIO	Tue, Nov 14, 2017	16.12	16.18	15.86	15.86
1085	NYSE	KIO	Mon, Nov 13, 2017	16.20	16.20	16.10	16.17
1084	NYSE	KIO	Fri, Nov 10, 2017	16.19	16.22	16.01	16.19
1083	NYSE	KIO	Thu, Nov 9, 2017	16.40	16.40	16.10	16.20
1082	NYSE	KIO	Wed, Nov 8, 2017	16.34	16.42	16.28	16.42
1081	NYSE	KIO	Tue, Nov 7, 2017	16.64	16.64	16.41	16.49
1080	NYSE	KIO	Mon, Nov 6, 2017	16.48	16.53	16.37	16.53
1079	NYSE	KIO	Fri, Nov 3, 2017	16.44	16.59	16.41	16.45
1078	NYSE	KIO	Thu, Nov 2, 2017	16.89	16.89	16.59	16.48
1077	NYSE	KIO	Wed, Nov 1, 2017	16.98	16.99	16.69	16.69
1076	NYSE	KIO	Tue, Oct 31, 2017	16.91	17.04	16.86	16.87
1075	NYSE	KIO	Mon, Oct 30, 2017	16.87	17.01	16.85	16.91
1074	NYSE	KIO	Fri, Oct 27, 2017	17.91	17.91	16.76	16.80
1073	NYSE	KIO	Thu, Oct 26, 2017	17.19	17.19	17.02	17.06
1072	NYSE	KIO	Wed, Oct 25, 2017	17.35	17.35	17.00	17.08
1071	NYSE	KIO	Tue, Oct 24, 2017	17.13	17.39	17.12	17.29
1070	NYSE	KIO	Mon, Oct 23, 2017	17.06	17.17	16.90	17.10
1069	NYSE	KIO	Fri, Oct 20, 2017	16.97	16.97	16.82	16.85
1068	NYSE	KIO	Thu, Oct 19, 2017	16.64	17.10	16.64	16.90
1067	NYSE	KIO	Wed, Oct 18, 2017	16.76	16.93	16.66	16.79
1066	NYSE	KIO	Tue, Oct 17, 2017	18.03	18.04	17.75	17.36
1065	NYSE	KIO	Mon, Oct 16, 2017	18.15	18.20	17.99	18.05
1064	NYSE	KIO	Fri, Oct 13, 2017	18.31	18.49	18.07	18.09
1063	NYSE	KIO	Thu, Oct 12, 2017	17.74	18.50	17.64	18.21
1062	NYSE	KIO	Wed, Oct 11, 2017	18.12	18.25	17.96	18.10
1061	NYSE	KIO	Tue, Oct 10, 2017	18.20	18.63	18.02	18.06
1060	NYSE	KIO	Mon, Oct 9, 2017	18.10	18.39	18.09	18.20
1059	NYSE	KIO	Fri, Oct 6, 2017	17.97	18.10	17.89	18.10
1058	NYSE	KIO	Thu, Oct 5, 2017	17.90	17.96	17.76	17.96
1057	NYSE	KIO	Wed, Oct 4, 2017	17.98	18.00	17.88	17.86
1056	NYSE	KIO	Tue, Oct 3, 2017	17.95	18.00	17.91	17.94
1055	NYSE	KIO	Mon, Oct 2, 2017	18.01	18.02	17.89	17.91
1054	NYSE	KIO	Fri, Sep 29, 2017	18.02	18.06	17.86	17.90
1053	NYSE	KIO	Thu, Sep 28, 2017	17.95	17.98	17.83	17.98
1052	NYSE	KIO	Wed, Sep 27, 2017	17.76	17.86	17.76	17.86
1051	NYSE	KIO	Tue, Sep 26, 2017	17.75	17.80	17.67	17.69
1050	NYSE	KIO	Mon, Sep 25, 2017	17.68	17.69	17.60	17.69
1049	NYSE	KIO	Fri, Sep 22, 2017	17.53	17.66	17.52	17.63
1048	NYSE	KIO	Thu, Sep 21, 2017	17.52	17.54	17.43	17.51
1047	NYSE	KIO	Wed, Sep 20, 2017	17.50	17.50	17.42	17.46
1046	NYSE	KIO	Tue, Sep 19, 2017	17.47	17.52	17.40	17.40
1045	NYSE	KIO	Mon, Sep 18, 2017	17.62	17.62	17.45	17.47
1044	NYSE	KIO	Fri, Sep 15, 2017	17.73	17.73	17.49	17.50
1043	NYSE	KIO	Thu, Sep 14, 2017	17.72	17.73	17.64	17.60
1042	NYSE	KIO	Wed, Sep 13, 2017	17.60	17.67	17.59	17.66
1041	NYSE	KIO	Tue, Sep 12, 2017	17.56	17.63	17.53	17.55
1040	NYSE	KIO	Mon, Sep 11, 2017	17.50	17.59	17.49	17.52
1039	NYSE	KIO	Fri, Sep 8, 2017	17.51	17.55	17.43	17.44
1038	NYSE	KIO	Thu, Sep 7, 2017	17.48	17.59	17.45	17.52
1037	NYSE	KIO	Wed, Sep 6, 2017	17.47	17.51	17.38	17.51
1036	NYSE	KIO	Tue, Sep 5, 2017	17.43	17.46	17.38	17.44
1035	NYSE	KIO	Fri, Sep 1, 2017	17.46	17.49	17.41	17.44
1034	NYSE	KIO	Thu, Aug 31, 2017	17.52	17.52	17.38	17.38
1033	NYSE	KIO	Wed, Aug 30, 2017	17.37	17.52	17.36	17.52
1032	NYSE	KIO	Tue, Aug 29, 2017	17.36	17.47	17.32	17.35
1031	NYSE	KIO	Mon, Aug 28, 2017	17.53	17.53	17.36	17.44
1030	NYSE	KIO	Fri, Aug 25, 2017	17.49	17.50	17.35	17.49
1029	NYSE	KIO	Thu, Aug 24, 2017	17.38	17.43	17.32	17.39
1028	NYSE	KIO	Wed, Aug 23, 2017	17.20	17.43	17.17	17.34
1027	NYSE	KIO	Tue, Aug 22, 2017	17.10	17.31	17.10	17.30
1026	NYSE	KIO	Mon, Aug 21, 2017	17.16	17.19	17.07	17.09
1025	NYSE	KIO	Fri, Aug 18, 2017	17.19	17.19	17.08	17.17
1024	NYSE	KIO	Thu, Aug 17, 2017	17.28	17.29	17.14	17.18
1023	NYSE	KIO	Wed, Aug 16, 2017	17.30	17.30	17.25	17.30
1022	NYSE	KIO	Tue, Aug 15, 2017	17.27	17.30	17.19	17.24
1021	NYSE	KIO	Mon, Aug 14, 2017	17.28	17.35	17.23	17.34
1020	NYSE	KIO	Fri, Aug 11, 2017	17.00	17.44	16.02	17.21
1019	NYSE	KIO	Thu, Aug 10, 2017	17.50	17.50	16.84	17.19
1018	NYSE	KIO	Wed, Aug 9, 2017	17.58	17.65	17.52	17.53
1017	NYSE	KIO	Tue, Aug 8, 2017	17.68	17.68	17.57	17.62
1016	NYSE	KIO	Mon, Aug 7, 2017	17.62	17.68	17.51	17.67
1015	NYSE	KIO	Fri, Aug 4, 2017	17.73	17.74	17.53	17.58
1014	NYSE	KIO	Thu, Aug 3, 2017	17.74	17.76	17.66	17.72
1013	NYSE	KIO	Wed, Aug 2, 2017	17.69	17.71	17.63	17.71
1012	NYSE	KIO	Tue, Aug 1, 2017	17.63	17.70	17.60	17.67
1011	NYSE	KIO	Mon, Jul 31, 2017	17.56	17.56	17.45	17.55
1010	NYSE	KIO	Fri, Jul 28, 2017	17.41	17.68	17.31	17.54
1009	NYSE	KIO	Thu, Jul 27, 2017	17.61	17.61	17.37	17.43
1008	NYSE	KIO	Wed, Jul 26, 2017	17.66	17.68	17.57	17.61
1007	NYSE	KIO	Tue, Jul 25, 2017	17.69	17.69	17.55	17.64
1006	NYSE	KIO	Mon, Jul 24, 2017	17.66	17.70	17.53	17.64
1005	NYSE	KIO	Fri, Jul 21, 2017	17.56	17.68	17.56	17.59
1004	NYSE	KIO	Thu, Jul 20, 2017	17.57	17.59	17.49	17.57
1003	NYSE	KIO	Wed, Jul 19, 2017	17.57	17.60	17.48	17.56
1002	NYSE	KIO	Tue, Jul 18, 2017	17.55	17.58	17.50	17.57
1001	NYSE	KIO	Mon, Jul 17, 2017	17.67	17.67	17.53	17.54
1000	NYSE	KIO	Fri, Jul 14, 2017	17.65	17.67	17.59	17.66
999	NYSE	KIO	Thu, Jul 13, 2017	17.69	17.70	17.59	17.62
998	NYSE	KIO	Wed, Jul 12, 2017	17.78	17.84	17.72	17.63
997	NYSE	KIO	Tue, Jul 11, 2017	17.78	17.80	17.66	17.71
996	NYSE	KIO	Mon, Jul 10, 2017	17.84	17.84	17.66	17.79
995	NYSE	KIO	Fri, Jul 7, 2017	17.65	17.79	17.60	17.75
994	NYSE	KIO	Thu, Jul 6, 2017	17.58	17.68	17.49	17.57
993	NYSE	KIO	Wed, Jul 5, 2017	17.68	17.71	17.50	17.54
992	NYSE	KIO	Mon, Jul 3, 2017	17.53	17.75	17.53	17.72
991	NYSE	KIO	Fri, Jun 30, 2017	17.53	17.58	17.47	17.49
990	NYSE	KIO	Thu, Jun 29, 2017	17.53	17.53	17.27	17.43
989	NYSE	KIO	Wed, Jun 28, 2017	17.55	17.57	17.48	17.57
988	NYSE	KIO	Tue, Jun 27, 2017	17.66	17.66	17.48	17.51
987	NYSE	KIO	Mon, Jun 26, 2017	17.48	17.69	17.48	17.66
986	NYSE	KIO	Fri, Jun 23, 2017	17.48	17.57	17.46	17.47
985	NYSE	KIO	Thu, Jun 22, 2017	17.40	17.62	17.16	17.47
984	NYSE	KIO	Wed, Jun 21, 2017	17.62	17.66	17.38	17.38
983	NYSE	KIO	Tue, Jun 20, 2017	17.76	17.76	17.52	17.63
982	NYSE	KIO	Mon, Jun 19, 2017	17.85	17.85	17.70	17.80
981	NYSE	KIO	Fri, Jun 16, 2017	17.76	17.81	17.73	17.81
980	NYSE	KIO	Thu, Jun 15, 2017	17.79	17.80	17.69	17.75
979	NYSE	KIO	Wed, Jun 14, 2017	17.86	17.86	17.72	17.82
978	NYSE	KIO	Tue, Jun 13, 2017	17.67	17.82	17.60	17.82
977	NYSE	KIO	Mon, Jun 12, 2017	17.67	17.67	17.56	17.62
976	NYSE	KIO	Fri, Jun 9, 2017	17.65	17.69	17.60	17.65
975	NYSE	KIO	Thu, Jun 8, 2017	17.64	17.75	17.62	17.62
974	NYSE	KIO	Wed, Jun 7, 2017	17.86	17.95	17.79	17.68
973	NYSE	KIO	Tue, Jun 6, 2017	17.83	17.96	17.83	17.86
972	NYSE	KIO	Mon, Jun 5, 2017	17.81	17.95	17.76	17.85
971	NYSE	KIO	Fri, Jun 2, 2017	17.88	17.88	17.74	17.82
970	NYSE	KIO	Thu, Jun 1, 2017	17.94	17.94	17.75	17.83
969	NYSE	KIO	Wed, May 31, 2017	17.70	17.94	17.59	17.81
968	NYSE	KIO	Tue, May 30, 2017	17.49	17.69	17.47	17.69
967	NYSE	KIO	Fri, May 26, 2017	17.65	17.69	17.43	17.46
966	NYSE	KIO	Thu, May 25, 2017	17.66	17.68	17.56	17.65
965	NYSE	KIO	Wed, May 24, 2017	17.64	17.66	17.52	17.66
964	NYSE	KIO	Tue, May 23, 2017	17.63	17.63	17.50	17.53
963	NYSE	KIO	Mon, May 22, 2017	17.30	17.45	17.27	17.40
962	NYSE	KIO	Fri, May 19, 2017	17.40	17.40	17.15	17.22
961	NYSE	KIO	Thu, May 18, 2017	17.34	17.34	17.21	17.29
960	NYSE	KIO	Wed, May 17, 2017	17.46	17.47	17.20	17.27
959	NYSE	KIO	Tue, May 16, 2017	17.55	17.62	17.50	17.50
958	NYSE	KIO	Mon, May 15, 2017	17.69	17.72	17.50	17.52
957	NYSE	KIO	Fri, May 12, 2017	17.44	17.57	17.42	17.57
956	NYSE	KIO	Thu, May 11, 2017	17.47	17.53	17.38	17.40
955	NYSE	KIO	Wed, May 10, 2017	17.70	17.73	17.60	17.48
954	NYSE	KIO	Tue, May 9, 2017	17.64	17.74	17.60	17.69
953	NYSE	KIO	Mon, May 8, 2017	17.60	17.74	17.57	17.61
952	NYSE	KIO	Fri, May 5, 2017	17.56	17.63	17.51	17.57
951	NYSE	KIO	Thu, May 4, 2017	17.60	17.64	17.47	17.55
950	NYSE	KIO	Wed, May 3, 2017	17.50	17.66	17.50	17.60
949	NYSE	KIO	Tue, May 2, 2017	17.47	17.51	17.45	17.50
948	NYSE	KIO	Mon, May 1, 2017	17.41	17.48	17.40	17.46
947	NYSE	KIO	Fri, Apr 28, 2017	17.47	17.47	17.34	17.38
946	NYSE	KIO	Thu, Apr 27, 2017	17.32	17.39	17.28	17.35
945	NYSE	KIO	Wed, Apr 26, 2017	17.34	17.34	17.19	17.30
944	NYSE	KIO	Tue, Apr 25, 2017	17.38	17.41	17.24	17.30
943	NYSE	KIO	Mon, Apr 24, 2017	17.44	17.44	17.31	17.37
942	NYSE	KIO	Fri, Apr 21, 2017	17.30	17.35	17.28	17.31
941	NYSE	KIO	Thu, Apr 20, 2017	17.34	17.35	17.28	17.31
940	NYSE	KIO	Wed, Apr 19, 2017	17.22	17.32	17.17	17.27
939	NYSE	KIO	Tue, Apr 18, 2017	17.10	17.23	17.10	17.21
938	NYSE	KIO	Mon, Apr 17, 2017	17.17	17.20	17.10	17.15
937	NYSE	KIO	Thu, Apr 13, 2017	17.01	17.19	17.01	17.09
936	NYSE	KIO	Wed, Apr 12, 2017	17.21	17.21	17.03	17.04
935	NYSE	KIO	Tue, Apr 11, 2017	17.14	17.21	17.14	17.18
934	NYSE	KIO	Mon, Apr 10, 2017	17.06	17.15	17.05	17.13
933	NYSE	KIO	Fri, Apr 7, 2017	17.03	17.12	16.98	17.05
932	NYSE	KIO	Thu, Apr 6, 2017	17.02	17.06	17.00	17.02
931	NYSE	KIO	Wed, Apr 5, 2017	16.96	17.04	16.92	16.99
930	NYSE	KIO	Tue, Apr 4, 2017	17.01	17.03	16.84	16.93
929	NYSE	KIO	Mon, Apr 3, 2017	17.03	17.08	16.87	17.00
928	NYSE	KIO	Fri, Mar 31, 2017	16.83	17.02	16.81	17.01
927	NYSE	KIO	Thu, Mar 30, 2017	16.80	16.81	16.72	16.81
926	NYSE	KIO	Wed, Mar 29, 2017	16.81	16.84	16.71	16.78
925	NYSE	KIO	Tue, Mar 28, 2017	16.86	16.91	16.73	16.78
924	NYSE	KIO	Mon, Mar 27, 2017	16.82	16.88	16.77	16.82
923	NYSE	KIO	Fri, Mar 24, 2017	16.89	16.90	16.82	16.86
922	NYSE	KIO	Thu, Mar 23, 2017	16.79	16.90	16.79	16.86
921	NYSE	KIO	Wed, Mar 22, 2017	16.84	16.84	16.73	16.75
920	NYSE	KIO	Tue, Mar 21, 2017	16.94	16.95	16.76	16.85
919	NYSE	KIO	Mon, Mar 20, 2017	16.90	16.91	16.84	16.89
918	NYSE	KIO	Fri, Mar 17, 2017	16.95	16.95	16.85	16.86
917	NYSE	KIO	Thu, Mar 16, 2017	16.88	16.89	16.79	16.86
916	NYSE	KIO	Wed, Mar 15, 2017	16.68	16.86	16.64	16.86
915	NYSE	KIO	Tue, Mar 14, 2017	16.67	16.71	16.50	16.64
914	NYSE	KIO	Mon, Mar 13, 2017	16.72	16.75	16.64	16.70
913	NYSE	KIO	Fri, Mar 10, 2017	16.56	16.71	16.54	16.67
912	NYSE	KIO	Thu, Mar 9, 2017	16.71	16.76	16.40	16.48
911	NYSE	KIO	Wed, Mar 8, 2017	16.97	17.05	16.82	16.73
910	NYSE	KIO	Tue, Mar 7, 2017	16.99	17.01	16.90	16.94
909	NYSE	KIO	Mon, Mar 6, 2017	17.06	17.20	16.92	16.98
908	NYSE	KIO	Fri, Mar 3, 2017	17.17	17.18	16.93	17.03
907	NYSE	KIO	Thu, Mar 2, 2017	17.13	17.24	16.94	17.06
906	NYSE	KIO	Wed, Mar 1, 2017	17.07	17.14	17.01	17.13
905	NYSE	KIO	Tue, Feb 28, 2017	16.88	17.04	16.87	17.03
904	NYSE	KIO	Mon, Feb 27, 2017	16.90	16.90	16.77	16.88
903	NYSE	KIO	Fri, Feb 24, 2017	16.90	16.91	16.84	16.90
902	NYSE	KIO	Thu, Feb 23, 2017	16.89	16.99	16.81	16.88
901	NYSE	KIO	Wed, Feb 22, 2017	16.74	16.85	16.73	16.79
900	NYSE	KIO	Tue, Feb 21, 2017	16.74	16.87	16.73	16.76
899	NYSE	KIO	Fri, Feb 17, 2017	16.87	16.87	16.72	16.75
898	NYSE	KIO	Thu, Feb 16, 2017	17.07	17.07	16.86	16.88
897	NYSE	KIO	Wed, Feb 15, 2017	16.92	16.98	16.75	16.95
896	NYSE	KIO	Tue, Feb 14, 2017	16.85	16.85	16.76	16.77
895	NYSE	KIO	Mon, Feb 13, 2017	16.79	16.83	16.72	16.82
894	NYSE	KIO	Fri, Feb 10, 2017	16.74	16.75	16.69	16.72
893	NYSE	KIO	Thu, Feb 9, 2017	16.74	16.78	16.66	16.67
892	NYSE	KIO	Wed, Feb 8, 2017	16.77	16.86	16.74	16.64
891	NYSE	KIO	Tue, Feb 7, 2017	16.74	16.78	16.72	16.77
890	NYSE	KIO	Mon, Feb 6, 2017	16.70	16.76	16.70	16.73
889	NYSE	KIO	Fri, Feb 3, 2017	16.81	16.82	16.64	16.72
888	NYSE	KIO	Thu, Feb 2, 2017	16.76	16.83	16.76	16.77
887	NYSE	KIO	Wed, Feb 1, 2017	16.76	16.77	16.70	16.74
886	NYSE	KIO	Tue, Jan 31, 2017	16.67	16.71	16.65	16.71
885	NYSE	KIO	Mon, Jan 30, 2017	16.70	16.70	16.58	16.64
884	NYSE	KIO	Fri, Jan 27, 2017	16.64	16.73	16.59	16.71
883	NYSE	KIO	Thu, Jan 26, 2017	16.53	16.60	16.50	16.59
882	NYSE	KIO	Wed, Jan 25, 2017	16.52	16.59	16.41	16.45
881	NYSE	KIO	Tue, Jan 24, 2017	16.41	16.47	16.37	16.41
880	NYSE	KIO	Mon, Jan 23, 2017	16.41	16.41	16.34	16.34
879	NYSE	KIO	Fri, Jan 20, 2017	16.17	16.31	16.13	16.26
878	NYSE	KIO	Thu, Jan 19, 2017	16.13	16.19	16.08	16.18
877	NYSE	KIO	Wed, Jan 18, 2017	16.18	16.18	16.09	16.13
876	NYSE	KIO	Tue, Jan 17, 2017	16.20	16.20	16.08	16.17
875	NYSE	KIO	Fri, Jan 13, 2017	16.17	16.22	16.14	16.21
874	NYSE	KIO	Thu, Jan 12, 2017	16.07	16.15	16.07	16.12
873	NYSE	KIO	Wed, Jan 11, 2017	16.11	16.19	16.11	16.02
872	NYSE	KIO	Tue, Jan 10, 2017	16.08	16.18	16.08	16.10
871	NYSE	KIO	Mon, Jan 9, 2017	16.09	16.10	16.01	16.04
870	NYSE	KIO	Fri, Jan 6, 2017	16.08	16.10	15.95	16.03
869	NYSE	KIO	Thu, Jan 5, 2017	16.08	16.09	16.02	16.04
868	NYSE	KIO	Wed, Jan 4, 2017	16.06	16.06	16.00	16.04
867	NYSE	KIO	Tue, Jan 3, 2017	16.10	16.10	16.00	16.00
866	NYSE	KIO	Fri, Dec 30, 2016	16.03	16.05	16.00	16.03
865	NYSE	KIO	Thu, Dec 29, 2016	15.93	15.98	15.86	15.98
864	NYSE	KIO	Wed, Dec 28, 2016	15.89	15.94	15.82	15.90
863	NYSE	KIO	Tue, Dec 27, 2016	15.87	15.92	15.78	15.80
862	NYSE	KIO	Fri, Dec 23, 2016	16.04	16.05	15.79	15.81
861	NYSE	KIO	Thu, Dec 22, 2016	15.94	16.02	15.94	16.02
860	NYSE	KIO	Wed, Dec 21, 2016	15.89	15.93	15.83	15.93
859	NYSE	KIO	Tue, Dec 20, 2016	15.95	15.95	15.77	15.85
858	NYSE	KIO	Mon, Dec 19, 2016	15.79	15.91	15.79	15.90
857	NYSE	KIO	Fri, Dec 16, 2016	15.73	15.78	15.68	15.77
856	NYSE	KIO	Thu, Dec 15, 2016	15.58	15.69	15.58	15.63
855	NYSE	KIO	Wed, Dec 14, 2016	15.61	15.75	15.58	15.64
854	NYSE	KIO	Tue, Dec 13, 2016	15.72	15.79	15.66	15.66
853	NYSE	KIO	Mon, Dec 12, 2016	15.63	15.75	15.61	15.71
852	NYSE	KIO	Fri, Dec 9, 2016	15.54	15.66	15.47	15.65
851	NYSE	KIO	Thu, Dec 8, 2016	15.54	15.55	15.45	15.47
850	NYSE	KIO	Wed, Dec 7, 2016	15.59	15.73	15.59	15.57
849	NYSE	KIO	Tue, Dec 6, 2016	15.58	15.60	15.51	15.60
848	NYSE	KIO	Mon, Dec 5, 2016	15.52	15.61	15.51	15.54
847	NYSE	KIO	Fri, Dec 2, 2016	15.50	15.65	15.50	15.55
846	NYSE	KIO	Thu, Dec 1, 2016	15.63	15.63	15.47	15.52
845	NYSE	KIO	Wed, Nov 30, 2016	15.73	15.84	15.60	15.69
844	NYSE	KIO	Tue, Nov 29, 2016	15.60	15.61	15.49	15.60
843	NYSE	KIO	Mon, Nov 28, 2016	15.62	15.67	15.59	15.60
842	NYSE	KIO	Fri, Nov 25, 2016	15.46	15.59	15.46	15.54
841	NYSE	KIO	Wed, Nov 23, 2016	15.35	15.45	15.26	15.43
840	NYSE	KIO	Tue, Nov 22, 2016	15.33	15.38	15.32	15.37
839	NYSE	KIO	Mon, Nov 21, 2016	15.26	15.26	15.18	15.25
838	NYSE	KIO	Fri, Nov 18, 2016	15.19	15.23	15.15	15.16
837	NYSE	KIO	Thu, Nov 17, 2016	15.23	15.28	15.13	15.15
836	NYSE	KIO	Wed, Nov 16, 2016	15.24	15.30	15.14	15.15
835	NYSE	KIO	Tue, Nov 15, 2016	14.81	15.26	14.81	15.24
834	NYSE	KIO	Mon, Nov 14, 2016	14.84	14.84	14.63	14.79
833	NYSE	KIO	Fri, Nov 11, 2016	15.02	15.06	14.82	14.91
832	NYSE	KIO	Thu, Nov 10, 2016	15.32	15.32	15.04	15.06
831	NYSE	KIO	Wed, Nov 9, 2016	15.09	15.24	15.07	15.24
830	NYSE	KIO	Tue, Nov 8, 2016	15.29	15.38	15.27	15.26
829	NYSE	KIO	Mon, Nov 7, 2016	15.38	15.38	15.26	15.37
828	NYSE	KIO	Fri, Nov 4, 2016	15.27	15.32	15.12	15.23
827	NYSE	KIO	Thu, Nov 3, 2016	15.37	15.40	15.19	15.24
826	NYSE	KIO	Wed, Nov 2, 2016	15.60	15.60	15.33	15.43
825	NYSE	KIO	Tue, Nov 1, 2016	15.68	15.77	15.42	15.62
824	NYSE	KIO	Mon, Oct 31, 2016	15.79	15.80	15.62	15.68
823	NYSE	KIO	Fri, Oct 28, 2016	15.86	15.86	15.55	15.74
822	NYSE	KIO	Thu, Oct 27, 2016	15.94	15.94	15.73	15.84
821	NYSE	KIO	Wed, Oct 26, 2016	15.97	16.02	15.91	15.92
820	NYSE	KIO	Tue, Oct 25, 2016	15.98	16.02	15.92	16.02
819	NYSE	KIO	Mon, Oct 24, 2016	16.05	16.08	15.93	15.97
818	NYSE	KIO	Fri, Oct 21, 2016	15.82	15.98	15.82	15.95
817	NYSE	KIO	Thu, Oct 20, 2016	15.96	15.99	15.85	15.89
816	NYSE	KIO	Wed, Oct 19, 2016	15.97	16.02	15.95	16.01
815	NYSE	KIO	Tue, Oct 18, 2016	15.95	15.95	15.82	15.93
814	NYSE	KIO	Mon, Oct 17, 2016	15.97	15.97	15.73	15.84
813	NYSE	KIO	Fri, Oct 14, 2016	15.99	15.99	15.90	15.95
812	NYSE	KIO	Thu, Oct 13, 2016	15.89	15.92	15.83	15.91
811	NYSE	KIO	Wed, Oct 12, 2016	16.03	16.07	16.00	15.94
810	NYSE	KIO	Tue, Oct 11, 2016	16.01	16.01	15.95	16.00
809	NYSE	KIO	Mon, Oct 10, 2016	15.95	16.03	15.94	16.01
808	NYSE	KIO	Fri, Oct 7, 2016	16.02	16.05	15.88	15.93
807	NYSE	KIO	Thu, Oct 6, 2016	16.08	16.09	15.95	16.03
806	NYSE	KIO	Wed, Oct 5, 2016	16.04	16.09	15.91	16.09
805	NYSE	KIO	Tue, Oct 4, 2016	16.10	16.10	15.84	15.96
804	NYSE	KIO	Mon, Oct 3, 2016	16.01	16.10	16.01	16.09
803	NYSE	KIO	Fri, Sep 30, 2016	16.05	16.07	15.98	16.02
802	NYSE	KIO	Thu, Sep 29, 2016	16.03	16.14	15.90	15.96
801	NYSE	KIO	Wed, Sep 28, 2016	16.09	16.12	16.04	16.09
800	NYSE	KIO	Tue, Sep 27, 2016	16.03	16.08	15.98	16.06
799	NYSE	KIO	Mon, Sep 26, 2016	15.91	16.04	15.91	16.02
798	NYSE	KIO	Fri, Sep 23, 2016	16.06	16.10	15.92	15.94
797	NYSE	KIO	Thu, Sep 22, 2016	16.05	16.18	15.96	16.02
796	NYSE	KIO	Wed, Sep 21, 2016	15.88	15.99	15.87	15.98
795	NYSE	KIO	Tue, Sep 20, 2016	15.75	15.88	15.72	15.84
794	NYSE	KIO	Mon, Sep 19, 2016	15.70	15.82	15.51	15.67
793	NYSE	KIO	Fri, Sep 16, 2016	15.70	15.72	15.62	15.67
792	NYSE	KIO	Thu, Sep 15, 2016	15.60	15.72	15.60	15.68
791	NYSE	KIO	Wed, Sep 14, 2016	15.63	15.84	15.55	15.64
790	NYSE	KIO	Tue, Sep 13, 2016	15.77	15.77	15.43	15.64
789	NYSE	KIO	Mon, Sep 12, 2016	15.67	15.88	15.46	15.84
788	NYSE	KIO	Fri, Sep 9, 2016	16.00	16.00	15.60	15.66
787	NYSE	KIO	Thu, Sep 8, 2016	16.02	16.07	15.97	16.00
786	NYSE	KIO	Wed, Sep 7, 2016	16.01	16.16	16.01	15.99
785	NYSE	KIO	Tue, Sep 6, 2016	16.04	16.04	15.92	16.01
784	NYSE	KIO	Fri, Sep 2, 2016	16.02	16.02	15.89	16.00
783	NYSE	KIO	Thu, Sep 1, 2016	16.01	16.07	15.86	15.96
782	NYSE	KIO	Wed, Aug 31, 2016	16.00	16.04	15.90	15.98
781	NYSE	KIO	Tue, Aug 30, 2016	15.93	15.94	15.80	15.90
780	NYSE	KIO	Mon, Aug 29, 2016	15.86	15.93	15.84	15.89
779	NYSE	KIO	Fri, Aug 26, 2016	15.89	15.94	15.80	15.85
778	NYSE	KIO	Thu, Aug 25, 2016	15.86	15.90	15.85	15.88
777	NYSE	KIO	Wed, Aug 24, 2016	15.86	15.88	15.77	15.88
776	NYSE	KIO	Tue, Aug 23, 2016	15.84	15.89	15.74	15.83
775	NYSE	KIO	Mon, Aug 22, 2016	15.84	15.84	15.71	15.78
774	NYSE	KIO	Fri, Aug 19, 2016	15.86	15.86	15.81	15.84
773	NYSE	KIO	Thu, Aug 18, 2016	15.83	15.87	15.81	15.86
772	NYSE	KIO	Wed, Aug 17, 2016	15.89	15.89	15.78	15.82
771	NYSE	KIO	Tue, Aug 16, 2016	15.82	15.86	15.76	15.86
770	NYSE	KIO	Mon, Aug 15, 2016	15.82	15.86	15.76	15.80
769	NYSE	KIO	Fri, Aug 12, 2016	15.71	15.85	15.71	15.82
768	NYSE	KIO	Thu, Aug 11, 2016	15.71	15.74	15.65	15.69
767	NYSE	KIO	Wed, Aug 10, 2016	15.88	15.88	15.67	15.62
766	NYSE	KIO	Tue, Aug 9, 2016	15.79	15.81	15.70	15.77
765	NYSE	KIO	Mon, Aug 8, 2016	15.75	15.75	15.57	15.73
764	NYSE	KIO	Fri, Aug 5, 2016	15.83	15.83	15.62	15.73
763	NYSE	KIO	Thu, Aug 4, 2016	15.80	15.94	15.72	15.72
762	NYSE	KIO	Wed, Aug 3, 2016	15.73	15.80	15.72	15.76
761	NYSE	KIO	Tue, Aug 2, 2016	15.71	15.80	15.62	15.68
760	NYSE	KIO	Mon, Aug 1, 2016	15.93	15.93	15.65	15.74
759	NYSE	KIO	Fri, Jul 29, 2016	15.78	15.91	15.66	15.91
758	NYSE	KIO	Thu, Jul 28, 2016	15.84	15.84	15.65	15.76
757	NYSE	KIO	Wed, Jul 27, 2016	15.73	15.81	15.71	15.76
756	NYSE	KIO	Tue, Jul 26, 2016	15.80	15.84	15.64	15.80
755	NYSE	KIO	Mon, Jul 25, 2016	15.89	16.07	15.73	15.80
754	NYSE	KIO	Fri, Jul 22, 2016	15.76	15.79	15.65	15.79
753	NYSE	KIO	Thu, Jul 21, 2016	15.66	15.74	15.63	15.70
752	NYSE	KIO	Wed, Jul 20, 2016	15.54	15.70	15.47	15.61
751	NYSE	KIO	Tue, Jul 19, 2016	15.65	15.77	15.46	15.48
750	NYSE	KIO	Mon, Jul 18, 2016	15.65	15.65	15.49	15.56
749	NYSE	KIO	Fri, Jul 15, 2016	15.31	15.47	15.31	15.45
748	NYSE	KIO	Thu, Jul 14, 2016	15.58	15.58	15.24	15.28
747	NYSE	KIO	Wed, Jul 13, 2016	15.38	15.46	15.34	15.29
746	NYSE	KIO	Tue, Jul 12, 2016	15.37	15.43	15.35	15.39
745	NYSE	KIO	Mon, Jul 11, 2016	15.40	15.40	15.27	15.29
744	NYSE	KIO	Fri, Jul 8, 2016	15.44	15.45	15.31	15.37
743	NYSE	KIO	Thu, Jul 7, 2016	15.25	15.32	15.08	15.29
742	NYSE	KIO	Wed, Jul 6, 2016	15.12	15.22	14.99	15.15
741	NYSE	KIO	Tue, Jul 5, 2016	15.12	15.18	15.01	15.07
740	NYSE	KIO	Fri, Jul 1, 2016	15.13	15.23	15.09	15.23
739	NYSE	KIO	Thu, Jun 30, 2016	15.05	15.06	14.99	15.06
738	NYSE	KIO	Wed, Jun 29, 2016	15.02	15.06	14.91	14.96
737	NYSE	KIO	Tue, Jun 28, 2016	15.00	15.09	14.85	14.94
736	NYSE	KIO	Mon, Jun 27, 2016	15.16	15.16	14.81	14.87
735	NYSE	KIO	Fri, Jun 24, 2016	15.28	15.46	15.07	15.16
734	NYSE	KIO	Thu, Jun 23, 2016	15.40	15.44	15.32	15.44
733	NYSE	KIO	Wed, Jun 22, 2016	15.30	15.34	15.22	15.29
732	NYSE	KIO	Tue, Jun 21, 2016	15.20	15.29	15.13	15.21
731	NYSE	KIO	Mon, Jun 20, 2016	15.49	15.49	15.17	15.20
730	NYSE	KIO	Fri, Jun 17, 2016	15.02	15.32	15.02	15.32
729	NYSE	KIO	Thu, Jun 16, 2016	14.97	15.02	14.94	14.95
728	NYSE	KIO	Wed, Jun 15, 2016	15.07	15.15	15.00	15.06
727	NYSE	KIO	Tue, Jun 14, 2016	15.16	15.20	14.99	15.00
726	NYSE	KIO	Mon, Jun 13, 2016	15.13	15.28	15.08	15.17
725	NYSE	KIO	Fri, Jun 10, 2016	15.18	15.27	15.09	15.13
724	NYSE	KIO	Thu, Jun 9, 2016	15.26	15.26	15.11	15.21
723	NYSE	KIO	Wed, Jun 8, 2016	15.19	15.28	15.19	15.15
722	NYSE	KIO	Tue, Jun 7, 2016	15.21	15.25	15.08	15.14
721	NYSE	KIO	Mon, Jun 6, 2016	15.02	15.20	15.02	15.16
720	NYSE	KIO	Fri, Jun 3, 2016	14.96	15.14	14.96	15.04
719	NYSE	KIO	Thu, Jun 2, 2016	15.04	15.10	14.94	15.07
718	NYSE	KIO	Wed, Jun 1, 2016	15.02	15.18	14.98	15.08
717	NYSE	KIO	Tue, May 31, 2016	14.99	15.01	14.95	14.97
716	NYSE	KIO	Fri, May 27, 2016	14.96	14.99	14.88	14.91
715	NYSE	KIO	Thu, May 26, 2016	14.90	14.95	14.86	14.90
714	NYSE	KIO	Wed, May 25, 2016	14.79	14.89	14.79	14.89
713	NYSE	KIO	Tue, May 24, 2016	14.77	14.83	14.69	14.70
712	NYSE	KIO	Mon, May 23, 2016	14.72	14.78	14.70	14.76
711	NYSE	KIO	Fri, May 20, 2016	14.72	14.74	14.61	14.67
710	NYSE	KIO	Thu, May 19, 2016	14.73	14.73	14.60	14.65
709	NYSE	KIO	Wed, May 18, 2016	14.70	14.84	14.56	14.78
708	NYSE	KIO	Tue, May 17, 2016	14.67	14.69	14.52	14.68
707	NYSE	KIO	Mon, May 16, 2016	14.70	14.81	14.56	14.61
706	NYSE	KIO	Fri, May 13, 2016	14.57	14.63	14.53	14.60
705	NYSE	KIO	Thu, May 12, 2016	14.64	14.64	14.49	14.53
704	NYSE	KIO	Wed, May 11, 2016	14.70	14.70	14.62	14.68
703	NYSE	KIO	Tue, May 10, 2016	14.72	14.74	14.58	14.68
702	NYSE	KIO	Mon, May 9, 2016	14.71	14.78	14.58	14.61
701	NYSE	KIO	Fri, May 6, 2016	14.81	14.81	14.60	14.71
700	NYSE	KIO	Thu, May 5, 2016	14.77	14.86	14.69	14.81
699	NYSE	KIO	Wed, May 4, 2016	14.78	14.78	14.71	14.78
698	NYSE	KIO	Tue, May 3, 2016	14.73	14.86	14.66	14.83
697	NYSE	KIO	Mon, May 2, 2016	14.76	14.89	14.65	14.73
696	NYSE	KIO	Fri, Apr 29, 2016	14.90	14.93	14.70	14.72
695	NYSE	KIO	Thu, Apr 28, 2016	14.83	14.93	14.77	14.85
694	NYSE	KIO	Wed, Apr 27, 2016	14.76	14.83	14.69	14.78
693	NYSE	KIO	Tue, Apr 26, 2016	14.73	14.74	14.62	14.71
692	NYSE	KIO	Mon, Apr 25, 2016	14.71	14.73	14.62	14.67
691	NYSE	KIO	Fri, Apr 22, 2016	14.68	14.70	14.62	14.70
690	NYSE	KIO	Thu, Apr 21, 2016	14.50	14.66	14.47	14.66
689	NYSE	KIO	Wed, Apr 20, 2016	14.39	14.45	14.22	14.45
688	NYSE	KIO	Tue, Apr 19, 2016	14.37	14.47	14.31	14.39
687	NYSE	KIO	Mon, Apr 18, 2016	14.20	14.32	14.17	14.31
686	NYSE	KIO	Fri, Apr 15, 2016	14.30	14.35	14.15	14.17
685	NYSE	KIO	Thu, Apr 14, 2016	14.39	14.39	14.23	14.32
684	NYSE	KIO	Wed, Apr 13, 2016	14.46	14.47	14.36	14.42
683	NYSE	KIO	Tue, Apr 12, 2016	14.40	14.47	14.35	14.41
682	NYSE	KIO	Mon, Apr 11, 2016	14.45	14.47	14.38	14.41
681	NYSE	KIO	Fri, Apr 8, 2016	14.44	14.45	14.36	14.37
680	NYSE	KIO	Thu, Apr 7, 2016	14.35	14.38	14.24	14.37
679	NYSE	KIO	Wed, Apr 6, 2016	14.19	14.37	14.19	14.35
678	NYSE	KIO	Tue, Apr 5, 2016	14.28	14.28	14.28	14.24
677	NYSE	KIO	Mon, Apr 4, 2016	14.44	14.44	14.23	14.28
676	NYSE	KIO	Fri, Apr 1, 2016	14.39	14.42	14.31	14.39
675	NYSE	KIO	Thu, Mar 31, 2016	14.35	14.35	14.30	14.41
674	NYSE	KIO	Wed, Mar 30, 2016	14.20	14.34	14.19	14.34
673	NYSE	KIO	Tue, Mar 29, 2016	14.05	14.11	14.04	14.13
672	NYSE	KIO	Mon, Mar 28, 2016	14.18	14.18	13.98	14.06
671	NYSE	KIO	Thu, Mar 24, 2016	14.21	14.21	13.89	14.09
670	NYSE	KIO	Wed, Mar 23, 2016	14.26	14.35	14.16	14.23
669	NYSE	KIO	Tue, Mar 22, 2016	14.10	14.26	14.10	14.22
668	NYSE	KIO	Mon, Mar 21, 2016	14.17	14.28	14.17	14.23
667	NYSE	KIO	Fri, Mar 18, 2016	14.19	14.36	14.11	14.21
666	NYSE	KIO	Thu, Mar 17, 2016	14.00	14.18	14.00	14.16
665	NYSE	KIO	Wed, Mar 16, 2016	13.75	13.99	13.73	13.99
664	NYSE	KIO	Tue, Mar 15, 2016	13.73	13.73	13.73	13.74
663	NYSE	KIO	Mon, Mar 14, 2016	13.78	13.78	13.71	13.72
662	NYSE	KIO	Fri, Mar 11, 2016	13.68	13.68	13.68	13.78
661	NYSE	KIO	Thu, Mar 10, 2016	13.76	13.76	13.76	13.68
660	NYSE	KIO	Wed, Mar 9, 2016	13.61	13.79	13.61	13.76
659	NYSE	KIO	Tue, Mar 8, 2016	13.53	13.68	13.47	13.67
658	NYSE	KIO	Mon, Mar 7, 2016	13.43	13.55	13.43	13.48
657	NYSE	KIO	Fri, Mar 4, 2016	13.39	13.51	13.34	13.42
656	NYSE	KIO	Thu, Mar 3, 2016	13.26	13.26	13.26	13.32
655	NYSE	KIO	Wed, Mar 2, 2016	13.34	13.35	13.20	13.26
654	NYSE	KIO	Tue, Mar 1, 2016	13.07	13.33	13.02	13.33
653	NYSE	KIO	Mon, Feb 29, 2016	12.93	13.01	12.93	13.01
652	NYSE	KIO	Fri, Feb 26, 2016	12.78	12.94	12.75	12.86
651	NYSE	KIO	Thu, Feb 25, 2016	12.76	12.76	12.64	12.71
650	NYSE	KIO	Wed, Feb 24, 2016	12.62	12.73	12.56	12.73
649	NYSE	KIO	Tue, Feb 23, 2016	12.67	12.71	12.59	12.62
648	NYSE	KIO	Mon, Feb 22, 2016	12.75	12.75	12.60	12.65
647	NYSE	KIO	Fri, Feb 19, 2016	12.64	12.64	12.54	12.61
646	NYSE	KIO	Thu, Feb 18, 2016	12.67	12.67	12.53	12.63
645	NYSE	KIO	Wed, Feb 17, 2016	12.49	12.57	12.47	12.57
644	NYSE	KIO	Tue, Feb 16, 2016	12.31	12.40	12.28	12.40
643	NYSE	KIO	Fri, Feb 12, 2016	12.32	12.44	12.29	12.29
642	NYSE	KIO	Thu, Feb 11, 2016	12.30	12.37	12.26	12.31
641	NYSE	KIO	Wed, Feb 10, 2016	12.60	12.71	12.46	12.53
640	NYSE	KIO	Tue, Feb 9, 2016	12.59	12.72	12.54	12.54
639	NYSE	KIO	Mon, Feb 8, 2016	12.79	12.79	12.65	12.69
638	NYSE	KIO	Fri, Feb 5, 2016	13.08	13.08	12.80	12.80
637	NYSE	KIO	Thu, Feb 4, 2016	13.13	13.15	13.01	13.01
636	NYSE	KIO	Wed, Feb 3, 2016	13.08	13.14	13.04	13.10
635	NYSE	KIO	Tue, Feb 2, 2016	13.03	13.11	13.01	13.04
634	NYSE	KIO	Mon, Feb 1, 2016	13.11	13.21	13.08	13.10
633	NYSE	KIO	Fri, Jan 29, 2016	13.26	13.26	13.13	13.13
632	NYSE	KIO	Thu, Jan 28, 2016	13.16	13.34	13.08	13.23
631	NYSE	KIO	Wed, Jan 27, 2016	13.00	13.17	12.97	13.17
630	NYSE	KIO	Tue, Jan 26, 2016	12.99	13.12	12.95	13.07
629	NYSE	KIO	Mon, Jan 25, 2016	12.94	13.12	12.89	12.95
628	NYSE	KIO	Fri, Jan 22, 2016	12.96	13.03	12.80	12.90
627	NYSE	KIO	Thu, Jan 21, 2016	12.85	12.88	12.66	12.83
626	NYSE	KIO	Wed, Jan 20, 2016	12.42	12.67	12.37	12.67
625	NYSE	KIO	Tue, Jan 19, 2016	13.17	13.17	12.61	12.70
624	NYSE	KIO	Fri, Jan 15, 2016	13.17	13.30	12.91	13.04
623	NYSE	KIO	Thu, Jan 14, 2016	13.48	13.53	13.28	13.48
622	NYSE	KIO	Wed, Jan 13, 2016	13.75	13.75	13.44	13.47
621	NYSE	KIO	Tue, Jan 12, 2016	13.86	13.86	13.64	13.80
620	NYSE	KIO	Mon, Jan 11, 2016	13.77	13.81	13.62	13.81
619	NYSE	KIO	Fri, Jan 8, 2016	13.80	13.85	13.71	13.72
618	NYSE	KIO	Thu, Jan 7, 2016	13.76	13.88	13.76	13.80
617	NYSE	KIO	Wed, Jan 6, 2016	13.82	13.97	13.82	13.88
616	NYSE	KIO	Tue, Jan 5, 2016	13.88	13.94	13.83	13.94
615	NYSE	KIO	Mon, Jan 4, 2016	13.73	13.82	13.71	13.80
614	NYSE	KIO	Thu, Dec 31, 2015	13.85	13.93	13.81	13.87
613	NYSE	KIO	Wed, Dec 30, 2015	13.89	13.89	13.81	13.85
612	NYSE	KIO	Tue, Dec 29, 2015	13.85	13.97	13.81	13.89
611	NYSE	KIO	Mon, Dec 28, 2015	13.98	13.98	13.80	13.83
610	NYSE	KIO	Thu, Dec 24, 2015	14.08	14.08	13.93	13.99
609	NYSE	KIO	Wed, Dec 23, 2015	13.94	14.06	13.94	14.03
608	NYSE	KIO	Tue, Dec 22, 2015	13.86	13.93	13.81	13.92
607	NYSE	KIO	Mon, Dec 21, 2015	13.94	13.95	13.77	13.86
606	NYSE	KIO	Fri, Dec 18, 2015	13.73	13.88	13.73	13.84
605	NYSE	KIO	Thu, Dec 17, 2015	13.75	13.86	13.69	13.79
604	NYSE	KIO	Wed, Dec 16, 2015	13.50	13.75	13.49	13.75
603	NYSE	KIO	Tue, Dec 15, 2015	13.32	13.52	13.32	13.48
602	NYSE	KIO	Mon, Dec 14, 2015	13.50	13.50	13.22	13.27
601	NYSE	KIO	Fri, Dec 11, 2015	13.82	13.82	13.46	13.53
600	NYSE	KIO	Thu, Dec 10, 2015	14.00	14.01	13.86	13.89
599	NYSE	KIO	Wed, Dec 9, 2015	14.08	14.21	14.06	14.08
598	NYSE	KIO	Tue, Dec 8, 2015	14.05	14.12	14.00	14.08
597	NYSE	KIO	Mon, Dec 7, 2015	14.22	14.22	14.00	14.10
596	NYSE	KIO	Fri, Dec 4, 2015	14.33	14.38	14.18	14.22
595	NYSE	KIO	Thu, Dec 3, 2015	14.36	14.37	14.24	14.31
594	NYSE	KIO	Wed, Dec 2, 2015	14.34	14.37	14.29	14.37
593	NYSE	KIO	Tue, Dec 1, 2015	14.38	14.43	14.32	14.37
592	NYSE	KIO	Mon, Nov 30, 2015	14.35	14.43	14.30	14.36
591	NYSE	KIO	Fri, Nov 27, 2015	14.24	14.32	14.20	14.30
590	NYSE	KIO	Wed, Nov 25, 2015	14.27	14.29	14.15	14.23
589	NYSE	KIO	Tue, Nov 24, 2015	14.26	14.29	14.21	14.25
588	NYSE	KIO	Mon, Nov 23, 2015	14.29	14.29	14.26	14.28
587	NYSE	KIO	Fri, Nov 20, 2015	14.35	14.35	14.26	14.26
586	NYSE	KIO	Thu, Nov 19, 2015	14.35	14.35	14.20	14.33
585	NYSE	KIO	Wed, Nov 18, 2015	14.31	14.37	14.30	14.34
584	NYSE	KIO	Tue, Nov 17, 2015	14.36	14.36	14.26	14.30
583	NYSE	KIO	Mon, Nov 16, 2015	14.38	14.42	14.27	14.35
582	NYSE	KIO	Fri, Nov 13, 2015	14.40	14.47	14.36	14.36
581	NYSE	KIO	Thu, Nov 12, 2015	14.63	14.63	14.46	14.48
580	NYSE	KIO	Wed, Nov 11, 2015	14.85	14.85	14.73	14.79
579	NYSE	KIO	Tue, Nov 10, 2015	14.77	14.83	14.69	14.82
578	NYSE	KIO	Mon, Nov 9, 2015	14.87	14.99	14.77	14.81
577	NYSE	KIO	Fri, Nov 6, 2015	14.92	14.92	14.82	14.90
576	NYSE	KIO	Thu, Nov 5, 2015	14.88	14.97	14.80	14.94
575	NYSE	KIO	Wed, Nov 4, 2015	14.92	14.92	14.83	14.88
574	NYSE	KIO	Tue, Nov 3, 2015	14.87	14.92	14.87	14.90
573	NYSE	KIO	Mon, Nov 2, 2015	14.81	14.92	14.81	14.89
572	NYSE	KIO	Fri, Oct 30, 2015	14.81	14.87	14.78	14.82
571	NYSE	KIO	Thu, Oct 29, 2015	14.74	14.81	14.71	14.79
570	NYSE	KIO	Wed, Oct 28, 2015	14.81	14.84	14.72	14.77
569	NYSE	KIO	Tue, Oct 27, 2015	14.77	14.84	14.74	14.81
568	NYSE	KIO	Mon, Oct 26, 2015	14.88	14.90	14.73	14.80
567	NYSE	KIO	Fri, Oct 23, 2015	14.97	14.97	14.84	14.88
566	NYSE	KIO	Thu, Oct 22, 2015	14.96	14.96	14.87	14.94
565	NYSE	KIO	Wed, Oct 21, 2015	14.96	14.96	14.87	14.93
564	NYSE	KIO	Tue, Oct 20, 2015	14.90	14.92	14.83	14.91
563	NYSE	KIO	Mon, Oct 19, 2015	14.80	14.91	14.77	14.89
562	NYSE	KIO	Fri, Oct 16, 2015	14.74	14.84	14.61	14.82
561	NYSE	KIO	Thu, Oct 15, 2015	14.67	14.71	14.57	14.71
560	NYSE	KIO	Wed, Oct 14, 2015	14.71	14.75	14.57	14.65
559	NYSE	KIO	Tue, Oct 13, 2015	14.84	14.86	14.69	14.75
558	NYSE	KIO	Mon, Oct 12, 2015	14.90	14.94	14.81	14.86
557	NYSE	KIO	Fri, Oct 9, 2015	14.70	14.93	14.67	14.93
556	NYSE	KIO	Thu, Oct 8, 2015	14.53	14.77	14.49	14.77
555	NYSE	KIO	Wed, Oct 7, 2015	14.58	14.63	14.54	14.61
554	NYSE	KIO	Tue, Oct 6, 2015	14.46	14.52	14.44	14.49
553	NYSE	KIO	Mon, Oct 5, 2015	14.55	14.55	14.46	14.50
552	NYSE	KIO	Fri, Oct 2, 2015	14.29	14.51	14.08	14.51
551	NYSE	KIO	Thu, Oct 1, 2015	14.51	14.51	14.34	14.36
550	NYSE	KIO	Wed, Sep 30, 2015	14.53	14.56	14.40	14.56
549	NYSE	KIO	Tue, Sep 29, 2015	14.41	14.56	14.29	14.49
548	NYSE	KIO	Mon, Sep 28, 2015	14.61	14.61	14.30	14.43
547	NYSE	KIO	Fri, Sep 25, 2015	14.71	14.73	14.61	14.61
546	NYSE	KIO	Thu, Sep 24, 2015	14.67	14.67	14.58	14.66
545	NYSE	KIO	Wed, Sep 23, 2015	14.66	14.76	14.64	14.72
544	NYSE	KIO	Tue, Sep 22, 2015	14.66	14.66	14.59	14.66
543	NYSE	KIO	Mon, Sep 21, 2015	14.73	14.73	14.59	14.68
542	NYSE	KIO	Fri, Sep 18, 2015	14.56	14.74	14.56	14.60
541	NYSE	KIO	Thu, Sep 17, 2015	14.52	14.61	14.50	14.57
540	NYSE	KIO	Wed, Sep 16, 2015	14.62	14.62	14.51	14.52
539	NYSE	KIO	Tue, Sep 15, 2015	14.58	14.63	14.36	14.59
538	NYSE	KIO	Mon, Sep 14, 2015	14.77	14.78	14.56	14.62
537	NYSE	KIO	Fri, Sep 11, 2015	14.67	14.73	14.60	14.73
536	NYSE	KIO	Thu, Sep 10, 2015	14.77	14.79	14.60	14.64
535	NYSE	KIO	Wed, Sep 9, 2015	14.84	14.91	14.82	14.86
534	NYSE	KIO	Tue, Sep 8, 2015	14.87	14.91	14.78	14.82
533	NYSE	KIO	Fri, Sep 4, 2015	14.75	14.87	14.75	14.87
532	NYSE	KIO	Thu, Sep 3, 2015	14.80	14.85	14.74	14.75
531	NYSE	KIO	Wed, Sep 2, 2015	14.79	14.81	14.70	14.80
530	NYSE	KIO	Tue, Sep 1, 2015	14.60	14.78	14.60	14.69
529	NYSE	KIO	Mon, Aug 31, 2015	14.66	14.75	14.62	14.66
528	NYSE	KIO	Fri, Aug 28, 2015	14.66	14.70	14.60	14.62
527	NYSE	KIO	Thu, Aug 27, 2015	14.53	14.73	14.52	14.60
526	NYSE	KIO	Wed, Aug 26, 2015	14.57	14.62	14.35	14.53
525	NYSE	KIO	Tue, Aug 25, 2015	14.67	14.67	14.30	14.32
524	NYSE	KIO	Mon, Aug 24, 2015	14.25	14.39	13.10	14.31
523	NYSE	KIO	Fri, Aug 21, 2015	14.99	14.99	14.53	14.76
522	NYSE	KIO	Thu, Aug 20, 2015	15.00	15.02	14.81	14.93
521	NYSE	KIO	Wed, Aug 19, 2015	15.05	15.12	14.88	15.00
520	NYSE	KIO	Tue, Aug 18, 2015	15.00	15.11	14.93	15.09
519	NYSE	KIO	Mon, Aug 17, 2015	15.10	15.19	15.04	15.04
518	NYSE	KIO	Fri, Aug 14, 2015	15.34	15.37	15.09	15.13
517	NYSE	KIO	Thu, Aug 13, 2015	15.37	15.37	15.29	15.30
516	NYSE	KIO	Wed, Aug 12, 2015	15.30	15.45	15.24	15.45
515	NYSE	KIO	Tue, Aug 11, 2015	15.35	15.42	15.24	15.37
514	NYSE	KIO	Mon, Aug 10, 2015	15.52	15.52	15.43	15.45
513	NYSE	KIO	Fri, Aug 7, 2015	15.53	15.53	15.45	15.52
512	NYSE	KIO	Thu, Aug 6, 2015	15.52	15.52	15.40	15.48
511	NYSE	KIO	Wed, Aug 5, 2015	15.55	15.64	15.55	15.55
510	NYSE	KIO	Tue, Aug 4, 2015	15.47	15.62	15.46	15.53
509	NYSE	KIO	Mon, Aug 3, 2015	15.42	15.53	15.42	15.49
508	NYSE	KIO	Fri, Jul 31, 2015	15.41	15.44	15.38	15.38
507	NYSE	KIO	Thu, Jul 30, 2015	15.44	15.47	15.38	15.39
506	NYSE	KIO	Wed, Jul 29, 2015	15.27	15.47	15.27	15.47
505	NYSE	KIO	Tue, Jul 28, 2015	15.21	15.34	15.17	15.26
504	NYSE	KIO	Mon, Jul 27, 2015	15.19	15.35	15.14	15.17
503	NYSE	KIO	Fri, Jul 24, 2015	15.52	15.52	15.20	15.23
502	NYSE	KIO	Thu, Jul 23, 2015	15.66	15.66	15.46	15.47
501	NYSE	KIO	Wed, Jul 22, 2015	15.70	15.74	15.60	15.61
500	NYSE	KIO	Tue, Jul 21, 2015	15.74	15.76	15.65	15.74
499	NYSE	KIO	Mon, Jul 20, 2015	15.75	15.78	15.66	15.75
498	NYSE	KIO	Fri, Jul 17, 2015	15.65	15.72	15.58	15.60
497	NYSE	KIO	Thu, Jul 16, 2015	15.61	15.65	15.56	15.65
496	NYSE	KIO	Wed, Jul 15, 2015	15.48	15.62	15.44	15.61
495	NYSE	KIO	Tue, Jul 14, 2015	15.56	15.60	15.45	15.49
494	NYSE	KIO	Mon, Jul 13, 2015	15.62	15.64	15.54	15.54
493	NYSE	KIO	Fri, Jul 10, 2015	15.60	15.65	15.54	15.54
492	NYSE	KIO	Thu, Jul 9, 2015	15.66	15.66	15.50	15.50
491	NYSE	KIO	Wed, Jul 8, 2015	15.70	15.80	15.58	15.64
490	NYSE	KIO	Tue, Jul 7, 2015	15.86	15.88	15.71	15.76
489	NYSE	KIO	Mon, Jul 6, 2015	15.86	15.89	15.80	15.81
488	NYSE	KIO	Thu, Jul 2, 2015	15.81	15.94	15.81	15.91
487	NYSE	KIO	Wed, Jul 1, 2015	15.77	15.81	15.70	15.81
486	NYSE	KIO	Tue, Jun 30, 2015	15.56	15.76	15.50	15.76
485	NYSE	KIO	Mon, Jun 29, 2015	15.60	15.69	15.38	15.46
484	NYSE	KIO	Fri, Jun 26, 2015	15.84	15.85	15.58	15.65
483	NYSE	KIO	Thu, Jun 25, 2015	15.85	15.91	15.78	15.82
482	NYSE	KIO	Wed, Jun 24, 2015	15.93	16.03	15.90	15.96
481	NYSE	KIO	Tue, Jun 23, 2015	15.85	15.91	15.77	15.91
480	NYSE	KIO	Mon, Jun 22, 2015	15.85	15.94	15.84	15.86
479	NYSE	KIO	Fri, Jun 19, 2015	15.82	15.86	15.75	15.81
478	NYSE	KIO	Thu, Jun 18, 2015	15.82	15.85	15.79	15.81
477	NYSE	KIO	Wed, Jun 17, 2015	15.81	15.89	15.76	15.81
476	NYSE	KIO	Tue, Jun 16, 2015	15.84	15.84	15.71	15.79
475	NYSE	KIO	Mon, Jun 15, 2015	15.89	15.89	15.69	15.83
474	NYSE	KIO	Fri, Jun 12, 2015	15.94	15.98	15.81	15.90
473	NYSE	KIO	Thu, Jun 11, 2015	16.01	16.03	15.89	15.93
472	NYSE	KIO	Wed, Jun 10, 2015	16.07	16.10	16.01	16.02
471	NYSE	KIO	Tue, Jun 9, 2015	16.14	16.15	16.05	16.06
470	NYSE	KIO	Mon, Jun 8, 2015	16.12	16.24	16.11	16.12
469	NYSE	KIO	Fri, Jun 5, 2015	16.22	16.22	16.04	16.13
468	NYSE	KIO	Thu, Jun 4, 2015	16.20	16.30	16.18	16.18
467	NYSE	KIO	Wed, Jun 3, 2015	16.29	16.29	16.12	16.21
466	NYSE	KIO	Tue, Jun 2, 2015	16.25	16.29	16.21	16.29
465	NYSE	KIO	Mon, Jun 1, 2015	16.36	16.36	16.23	16.26
464	NYSE	KIO	Fri, May 29, 2015	16.30	16.30	16.20	16.25
463	NYSE	KIO	Thu, May 28, 2015	16.29	16.30	16.22	16.26
462	NYSE	KIO	Wed, May 27, 2015	16.26	16.31	16.21	16.29
461	NYSE	KIO	Tue, May 26, 2015	16.22	16.25	16.18	16.22
460	NYSE	KIO	Fri, May 22, 2015	16.29	16.30	16.20	16.24
459	NYSE	KIO	Thu, May 21, 2015	16.24	16.30	16.24	16.28
458	NYSE	KIO	Wed, May 20, 2015	16.28	16.29	16.25	16.28
457	NYSE	KIO	Tue, May 19, 2015	16.31	16.31	16.23	16.28
456	NYSE	KIO	Mon, May 18, 2015	16.28	16.32	16.24	16.27
455	NYSE	KIO	Fri, May 15, 2015	16.28	16.28	16.24	16.27
454	NYSE	KIO	Thu, May 14, 2015	16.29	16.29	16.23	16.25
453	NYSE	KIO	Wed, May 13, 2015	16.50	16.50	16.36	16.37
452	NYSE	KIO	Tue, May 12, 2015	16.59	16.59	16.45	16.46
451	NYSE	KIO	Mon, May 11, 2015	16.69	16.69	16.57	16.60
450	NYSE	KIO	Fri, May 8, 2015	16.65	16.65	16.54	16.65
449	NYSE	KIO	Thu, May 7, 2015	16.40	16.57	16.40	16.56
448	NYSE	KIO	Wed, May 6, 2015	16.46	16.50	16.36	16.49
447	NYSE	KIO	Tue, May 5, 2015	16.50	16.50	16.41	16.49
446	NYSE	KIO	Mon, May 4, 2015	16.52	16.52	16.45	16.50
445	NYSE	KIO	Fri, May 1, 2015	16.50	16.50	16.47	16.50
444	NYSE	KIO	Thu, Apr 30, 2015	16.49	16.50	16.45	16.48
443	NYSE	KIO	Wed, Apr 29, 2015	16.44	16.51	16.40	16.49
442	NYSE	KIO	Tue, Apr 28, 2015	16.40	16.49	16.40	16.43
441	NYSE	KIO	Mon, Apr 27, 2015	16.49	16.51	16.38	16.43
440	NYSE	KIO	Fri, Apr 24, 2015	16.46	16.49	16.42	16.47
439	NYSE	KIO	Thu, Apr 23, 2015	16.47	16.48	16.40	16.43
438	NYSE	KIO	Wed, Apr 22, 2015	16.48	16.48	16.37	16.42
437	NYSE	KIO	Tue, Apr 21, 2015	16.42	16.46	16.39	16.46
436	NYSE	KIO	Mon, Apr 20, 2015	16.42	16.46	16.37	16.44
435	NYSE	KIO	Fri, Apr 17, 2015	16.40	16.44	16.31	16.35
434	NYSE	KIO	Thu, Apr 16, 2015	16.60	16.60	16.40	16.44
433	NYSE	KIO	Wed, Apr 15, 2015	16.61	16.63	16.56	16.63
432	NYSE	KIO	Tue, Apr 14, 2015	16.60	16.67	16.56	16.60
431	NYSE	KIO	Mon, Apr 13, 2015	16.60	16.65	16.55	16.58
430	NYSE	KIO	Fri, Apr 10, 2015	16.58	16.63	16.55	16.58
429	NYSE	KIO	Thu, Apr 9, 2015	16.55	16.61	16.52	16.55
428	NYSE	KIO	Wed, Apr 8, 2015	16.73	16.79	16.53	16.53
427	NYSE	KIO	Tue, Apr 7, 2015	16.52	16.65	16.51	16.65
426	NYSE	KIO	Mon, Apr 6, 2015	16.55	16.58	16.47	16.49
425	NYSE	KIO	Thu, Apr 2, 2015	16.63	16.63	16.46	16.50
424	NYSE	KIO	Wed, Apr 1, 2015	16.51	16.56	16.45	16.56
423	NYSE	KIO	Tue, Mar 31, 2015	16.45	16.58	16.45	16.46
422	NYSE	KIO	Mon, Mar 30, 2015	16.55	16.59	16.48	16.48
421	NYSE	KIO	Fri, Mar 27, 2015	16.46	16.52	16.41	16.47
420	NYSE	KIO	Thu, Mar 26, 2015	16.46	16.50	16.41	16.46
419	NYSE	KIO	Wed, Mar 25, 2015	16.50	16.50	16.39	16.45
418	NYSE	KIO	Tue, Mar 24, 2015	16.39	16.46	16.34	16.44
417	NYSE	KIO	Mon, Mar 23, 2015	16.40	16.40	16.31	16.40
416	NYSE	KIO	Fri, Mar 20, 2015	16.32	16.39	16.22	16.39
415	NYSE	KIO	Thu, Mar 19, 2015	16.40	16.42	16.26	16.27
414	NYSE	KIO	Wed, Mar 18, 2015	16.35	16.43	16.25	16.43
413	NYSE	KIO	Tue, Mar 17, 2015	16.42	16.47	16.32	16.32
412	NYSE	KIO	Mon, Mar 16, 2015	16.52	16.55	16.48	16.50
411	NYSE	KIO	Fri, Mar 13, 2015	16.53	16.53	16.41	16.46
410	NYSE	KIO	Thu, Mar 12, 2015	16.48	16.55	16.40	16.41
409	NYSE	KIO	Wed, Mar 11, 2015	16.55	16.55	16.45	16.40
408	NYSE	KIO	Tue, Mar 10, 2015	16.59	16.62	16.50	16.50
407	NYSE	KIO	Mon, Mar 9, 2015	16.51	16.61	16.47	16.59
406	NYSE	KIO	Fri, Mar 6, 2015	16.72	16.73	16.43	16.43
405	NYSE	KIO	Thu, Mar 5, 2015	16.92	16.92	16.73	16.75
404	NYSE	KIO	Wed, Mar 4, 2015	16.84	16.90	16.76	16.89
403	NYSE	KIO	Tue, Mar 3, 2015	16.86	16.89	16.75	16.77
402	NYSE	KIO	Mon, Mar 2, 2015	16.77	16.93	16.77	16.92
401	NYSE	KIO	Fri, Feb 27, 2015	16.68	16.81	16.65	16.78
400	NYSE	KIO	Thu, Feb 26, 2015	16.89	16.89	16.64	16.65
399	NYSE	KIO	Wed, Feb 25, 2015	16.71	16.84	16.65	16.80
398	NYSE	KIO	Tue, Feb 24, 2015	16.72	16.73	16.52	16.63
397	NYSE	KIO	Mon, Feb 23, 2015	16.49	16.68	16.41	16.65
396	NYSE	KIO	Fri, Feb 20, 2015	16.44	16.51	16.31	16.48
395	NYSE	KIO	Thu, Feb 19, 2015	16.43	16.43	16.31	16.38
394	NYSE	KIO	Wed, Feb 18, 2015	16.35	16.44	16.35	16.37
393	NYSE	KIO	Tue, Feb 17, 2015	16.56	16.56	16.37	16.37
392	NYSE	KIO	Fri, Feb 13, 2015	16.61	16.61	16.44	16.45
391	NYSE	KIO	Thu, Feb 12, 2015	16.47	16.57	16.41	16.52
390	NYSE	KIO	Wed, Feb 11, 2015	16.38	16.50	16.38	16.50
389	NYSE	KIO	Tue, Feb 10, 2015	16.48	16.49	16.41	16.49
388	NYSE	KIO	Mon, Feb 9, 2015	16.33	16.40	16.33	16.35
387	NYSE	KIO	Fri, Feb 6, 2015	16.39	16.42	16.30	16.33
386	NYSE	KIO	Thu, Feb 5, 2015	16.36	16.50	16.36	16.41
385	NYSE	KIO	Wed, Feb 4, 2015	16.40	16.55	16.40	16.45
384	NYSE	KIO	Tue, Feb 3, 2015	16.42	16.47	16.35	16.45
383	NYSE	KIO	Mon, Feb 2, 2015	16.43	16.48	16.35	16.36
382	NYSE	KIO	Fri, Jan 30, 2015	16.28	16.47	16.28	16.34
381	NYSE	KIO	Thu, Jan 29, 2015	16.44	16.46	16.29	16.42
380	NYSE	KIO	Wed, Jan 28, 2015	16.48	16.48	16.27	16.35
379	NYSE	KIO	Tue, Jan 27, 2015	16.32	16.38	16.25	16.36
378	NYSE	KIO	Mon, Jan 26, 2015	16.44	16.44	16.32	16.36
377	NYSE	KIO	Fri, Jan 23, 2015	16.30	16.43	16.24	16.35
376	NYSE	KIO	Thu, Jan 22, 2015	16.40	16.40	16.20	16.25
375	NYSE	KIO	Wed, Jan 21, 2015	16.28	16.44	16.22	16.29
374	NYSE	KIO	Tue, Jan 20, 2015	16.32	16.32	16.16	16.23
373	NYSE	KIO	Fri, Jan 16, 2015	16.02	16.20	16.02	16.20
372	NYSE	KIO	Thu, Jan 15, 2015	16.24	16.29	16.07	16.07
371	NYSE	KIO	Wed, Jan 14, 2015	16.09	16.27	16.09	16.15
370	NYSE	KIO	Tue, Jan 13, 2015	16.45	16.45	16.18	16.19
369	NYSE	KIO	Mon, Jan 12, 2015	16.40	16.50	16.35	16.39
368	NYSE	KIO	Fri, Jan 9, 2015	16.35	16.43	16.34	16.40
367	NYSE	KIO	Thu, Jan 8, 2015	16.12	16.40	16.12	16.32
366	NYSE	KIO	Wed, Jan 7, 2015	16.18	16.30	16.13	16.20
365	NYSE	KIO	Tue, Jan 6, 2015	16.24	16.24	16.08	16.15
364	NYSE	KIO	Mon, Jan 5, 2015	16.12	16.21	16.08	16.15
363	NYSE	KIO	Fri, Jan 2, 2015	16.24	16.44	16.16	16.21
362	NYSE	KIO	Wed, Dec 31, 2014	16.05	16.24	16.05	16.18
361	NYSE	KIO	Tue, Dec 30, 2014	16.16	16.27	15.98	16.02
360	NYSE	KIO	Mon, Dec 29, 2014	16.35	16.54	16.11	16.24
359	NYSE	KIO	Fri, Dec 26, 2014	16.32	16.38	16.28	16.32
358	NYSE	KIO	Wed, Dec 24, 2014	16.19	16.38	16.19	16.35
357	NYSE	KIO	Tue, Dec 23, 2014	16.39	16.39	16.15	16.25
356	NYSE	KIO	Mon, Dec 22, 2014	16.42	16.42	16.19	16.25
355	NYSE	KIO	Fri, Dec 19, 2014	16.20	16.40	16.10	16.34
354	NYSE	KIO	Thu, Dec 18, 2014	16.08	16.38	16.08	16.17
353	NYSE	KIO	Wed, Dec 17, 2014	15.61	16.14	15.61	15.98
352	NYSE	KIO	Tue, Dec 16, 2014	15.70	15.79	15.38	15.63
351	NYSE	KIO	Mon, Dec 15, 2014	15.91	15.93	15.61	15.76
350	NYSE	KIO	Fri, Dec 12, 2014	15.85	15.97	15.69	15.79
349	NYSE	KIO	Thu, Dec 11, 2014	16.02	16.20	15.90	15.97
348	NYSE	KIO	Wed, Dec 10, 2014	16.59	16.67	16.17	16.17
347	NYSE	KIO	Tue, Dec 9, 2014	16.52	16.68	16.42	16.54
346	NYSE	KIO	Mon, Dec 8, 2014	16.68	16.77	16.55	16.55
345	NYSE	KIO	Fri, Dec 5, 2014	16.82	16.88	16.63	16.68
344	NYSE	KIO	Thu, Dec 4, 2014	16.80	16.93	16.76	16.88
343	NYSE	KIO	Wed, Dec 3, 2014	17.01	17.07	16.82	16.83
342	NYSE	KIO	Tue, Dec 2, 2014	16.99	17.12	16.93	16.96
341	NYSE	KIO	Mon, Dec 1, 2014	17.10	17.19	17.04	17.05
340	NYSE	KIO	Fri, Nov 28, 2014	17.18	17.23	17.05	17.23
339	NYSE	KIO	Wed, Nov 26, 2014	16.98	17.19	16.96	17.11
338	NYSE	KIO	Tue, Nov 25, 2014	17.05	17.12	16.97	17.03
337	NYSE	KIO	Mon, Nov 24, 2014	17.18	17.25	17.00	17.03
336	NYSE	KIO	Fri, Nov 21, 2014	17.25	17.35	17.15	17.22
335	NYSE	KIO	Thu, Nov 20, 2014	17.15	17.20	16.94	17.20
334	NYSE	KIO	Wed, Nov 19, 2014	17.10	17.20	17.03	17.20
333	NYSE	KIO	Tue, Nov 18, 2014	16.97	17.12	16.88	17.12
332	NYSE	KIO	Mon, Nov 17, 2014	17.06	17.14	16.85	16.90
331	NYSE	KIO	Fri, Nov 14, 2014	17.04	17.15	16.97	17.04
330	NYSE	KIO	Thu, Nov 13, 2014	17.26	17.28	17.19	17.21
329	NYSE	KIO	Wed, Nov 12, 2014	17.44	17.47	17.31	17.35
328	NYSE	KIO	Tue, Nov 11, 2014	17.50	17.58	17.34	17.42
327	NYSE	KIO	Mon, Nov 10, 2014	17.37	17.56	17.37	17.50
326	NYSE	KIO	Fri, Nov 7, 2014	17.51	17.65	17.26	17.40
325	NYSE	KIO	Thu, Nov 6, 2014	17.33	17.64	17.31	17.62
324	NYSE	KIO	Wed, Nov 5, 2014	17.66	17.66	17.23	17.29
323	NYSE	KIO	Tue, Nov 4, 2014	17.63	17.65	17.53	17.60
322	NYSE	KIO	Mon, Nov 3, 2014	17.73	17.73	17.55	17.61
321	NYSE	KIO	Fri, Oct 31, 2014	17.55	17.75	17.54	17.58
320	NYSE	KIO	Thu, Oct 30, 2014	17.47	17.60	17.42	17.54
319	NYSE	KIO	Wed, Oct 29, 2014	17.35	17.51	17.31	17.44
318	NYSE	KIO	Tue, Oct 28, 2014	17.65	17.65	17.28	17.32
317	NYSE	KIO	Mon, Oct 27, 2014	17.60	17.65	17.41	17.55
316	NYSE	KIO	Fri, Oct 24, 2014	17.60	17.72	17.43	17.58
315	NYSE	KIO	Thu, Oct 23, 2014	17.87	17.87	17.55	17.56
314	NYSE	KIO	Wed, Oct 22, 2014	17.70	17.75	17.54	17.74
313	NYSE	KIO	Tue, Oct 21, 2014	17.57	17.81	17.52	17.66
312	NYSE	KIO	Mon, Oct 20, 2014	17.43	17.74	17.43	17.61
311	NYSE	KIO	Fri, Oct 17, 2014	17.10	17.50	17.05	17.39
310	NYSE	KIO	Thu, Oct 16, 2014	16.87	17.11	16.66	16.97
309	NYSE	KIO	Wed, Oct 15, 2014	16.91	16.99	16.57	16.94
308	NYSE	KIO	Tue, Oct 14, 2014	17.50	17.50	17.08	17.13
307	NYSE	KIO	Mon, Oct 13, 2014	17.72	17.75	17.25	17.43
306	NYSE	KIO	Fri, Oct 10, 2014	17.70	17.70	17.50	17.64
305	NYSE	KIO	Thu, Oct 9, 2014	17.68	17.90	17.63	17.74
304	NYSE	KIO	Wed, Oct 8, 2014	17.79	17.95	17.75	17.75
303	NYSE	KIO	Tue, Oct 7, 2014	17.68	17.93	17.64	17.84
302	NYSE	KIO	Mon, Oct 6, 2014	17.55	17.73	17.50	17.71
301	NYSE	KIO	Fri, Oct 3, 2014	17.60	17.61	17.38	17.48
300	NYSE	KIO	Thu, Oct 2, 2014	17.55	17.62	17.39	17.52
299	NYSE	KIO	Wed, Oct 1, 2014	17.40	17.48	17.34	17.47
298	NYSE	KIO	Tue, Sep 30, 2014	17.42	17.71	17.25	17.29
297	NYSE	KIO	Mon, Sep 29, 2014	17.48	17.60	17.39	17.42
296	NYSE	KIO	Fri, Sep 26, 2014	17.47	17.57	17.35	17.46
295	NYSE	KIO	Thu, Sep 25, 2014	17.68	17.68	17.31	17.39
294	NYSE	KIO	Wed, Sep 24, 2014	17.90	17.94	17.58	17.60
293	NYSE	KIO	Tue, Sep 23, 2014	17.88	17.94	17.78	17.85
292	NYSE	KIO	Mon, Sep 22, 2014	17.97	17.98	17.78	17.89
291	NYSE	KIO	Fri, Sep 19, 2014	17.99	17.99	17.87	17.93
290	NYSE	KIO	Thu, Sep 18, 2014	17.90	17.90	17.78	17.90
289	NYSE	KIO	Wed, Sep 17, 2014	17.79	17.90	17.74	17.90
288	NYSE	KIO	Tue, Sep 16, 2014	17.80	17.82	17.71	17.74
287	NYSE	KIO	Mon, Sep 15, 2014	17.90	17.92	17.76	17.78
286	NYSE	KIO	Fri, Sep 12, 2014	18.09	18.09	17.82	17.87
285	NYSE	KIO	Thu, Sep 11, 2014	18.12	18.12	17.93	17.96
284	NYSE	KIO	Wed, Sep 10, 2014	18.06	18.16	18.00	18.14
283	NYSE	KIO	Tue, Sep 9, 2014	18.10	18.12	18.00	18.04
282	NYSE	KIO	Mon, Sep 8, 2014	18.09	18.26	18.02	18.09
281	NYSE	KIO	Fri, Sep 5, 2014	18.14	18.14	18.02	18.05
280	NYSE	KIO	Thu, Sep 4, 2014	18.20	18.28	18.05	18.06
279	NYSE	KIO	Wed, Sep 3, 2014	18.15	18.25	18.06	18.11
278	NYSE	KIO	Tue, Sep 2, 2014	18.24	18.24	18.11	18.14
277	NYSE	KIO	Fri, Aug 29, 2014	18.34	18.34	18.07	18.16
276	NYSE	KIO	Thu, Aug 28, 2014	18.17	18.23	18.14	18.20
275	NYSE	KIO	Wed, Aug 27, 2014	18.20	18.20	18.09	18.15
274	NYSE	KIO	Tue, Aug 26, 2014	18.18	18.22	18.11	18.16
273	NYSE	KIO	Mon, Aug 25, 2014	18.14	18.19	18.09	18.16
272	NYSE	KIO	Fri, Aug 22, 2014	18.03	18.12	18.02	18.03
271	NYSE	KIO	Thu, Aug 21, 2014	18.11	18.16	18.04	18.05
270	NYSE	KIO	Wed, Aug 20, 2014	18.19	18.19	18.07	18.07
269	NYSE	KIO	Tue, Aug 19, 2014	17.91	18.12	17.89	18.11
268	NYSE	KIO	Mon, Aug 18, 2014	17.85	17.96	17.82	17.94
267	NYSE	KIO	Fri, Aug 15, 2014	17.76	17.88	17.67	17.81
266	NYSE	KIO	Thu, Aug 14, 2014	17.84	17.96	17.68	17.72
265	NYSE	KIO	Wed, Aug 13, 2014	17.97	18.01	17.96	17.97
264	NYSE	KIO	Tue, Aug 12, 2014	18.00	18.04	17.82	17.90
263	NYSE	KIO	Mon, Aug 11, 2014	17.98	18.06	17.92	17.92
262	NYSE	KIO	Fri, Aug 8, 2014	17.95	17.95	17.82	17.90
261	NYSE	KIO	Thu, Aug 7, 2014	17.79	17.95	17.73	17.95
260	NYSE	KIO	Wed, Aug 6, 2014	17.65	17.79	17.56	17.72
259	NYSE	KIO	Tue, Aug 5, 2014	17.81	17.82	17.61	17.65
258	NYSE	KIO	Mon, Aug 4, 2014	17.82	17.93	17.69	17.81
257	NYSE	KIO	Fri, Aug 1, 2014	17.93	17.93	17.79	17.88
256	NYSE	KIO	Thu, Jul 31, 2014	18.08	18.08	17.67	17.86
255	NYSE	KIO	Wed, Jul 30, 2014	18.27	18.27	18.10	18.14
254	NYSE	KIO	Tue, Jul 29, 2014	18.23	18.30	18.16	18.29
253	NYSE	KIO	Mon, Jul 28, 2014	18.35	18.35	18.12	18.22
252	NYSE	KIO	Fri, Jul 25, 2014	18.31	18.34	18.25	18.28
251	NYSE	KIO	Thu, Jul 24, 2014	18.29	18.32	18.25	18.25
250	NYSE	KIO	Wed, Jul 23, 2014	18.36	18.37	18.25	18.25
249	NYSE	KIO	Tue, Jul 22, 2014	18.35	18.40	18.22	18.33
248	NYSE	KIO	Mon, Jul 21, 2014	18.41	18.41	18.21	18.37
247	NYSE	KIO	Fri, Jul 18, 2014	18.26	18.39	18.19	18.38
246	NYSE	KIO	Thu, Jul 17, 2014	18.20	18.21	18.12	18.19
245	NYSE	KIO	Wed, Jul 16, 2014	18.22	18.31	18.15	18.20
244	NYSE	KIO	Tue, Jul 15, 2014	18.24	18.40	18.21	18.25
243	NYSE	KIO	Mon, Jul 14, 2014	18.24	18.24	18.16	18.21
242	NYSE	KIO	Fri, Jul 11, 2014	18.19	18.24	18.06	18.21
241	NYSE	KIO	Thu, Jul 10, 2014	18.15	18.36	18.09	18.15
240	NYSE	KIO	Wed, Jul 9, 2014	18.34	18.35	18.25	18.28
239	NYSE	KIO	Tue, Jul 8, 2014	18.44	18.44	18.24	18.25
238	NYSE	KIO	Mon, Jul 7, 2014	18.35	18.45	18.35	18.40
237	NYSE	KIO	Thu, Jul 3, 2014	18.48	18.48	18.23	18.32
236	NYSE	KIO	Wed, Jul 2, 2014	18.54	18.55	18.37	18.43
235	NYSE	KIO	Tue, Jul 1, 2014	18.69	18.69	18.47	18.48
234	NYSE	KIO	Mon, Jun 30, 2014	18.47	18.73	18.47	18.65
233	NYSE	KIO	Fri, Jun 27, 2014	18.34	18.50	18.30	18.49
232	NYSE	KIO	Thu, Jun 26, 2014	18.30	18.32	18.22	18.32
231	NYSE	KIO	Wed, Jun 25, 2014	18.15	18.35	18.15	18.30
230	NYSE	KIO	Tue, Jun 24, 2014	18.12	18.30	18.12	18.20
229	NYSE	KIO	Mon, Jun 23, 2014	18.21	18.21	18.10	18.13
228	NYSE	KIO	Fri, Jun 20, 2014	18.17	18.17	18.07	18.12
227	NYSE	KIO	Thu, Jun 19, 2014	18.10	18.12	17.98	18.09
226	NYSE	KIO	Wed, Jun 18, 2014	18.12	18.12	18.02	18.10
225	NYSE	KIO	Tue, Jun 17, 2014	18.03	18.10	17.89	18.09
224	NYSE	KIO	Mon, Jun 16, 2014	18.19	18.19	17.95	18.02
223	NYSE	KIO	Fri, Jun 13, 2014	18.21	18.30	18.11	18.12
222	NYSE	KIO	Thu, Jun 12, 2014	18.15	18.17	18.09	18.17
221	NYSE	KIO	Wed, Jun 11, 2014	18.24	18.28	18.23	18.28
220	NYSE	KIO	Tue, Jun 10, 2014	18.19	18.23	18.14	18.23
219	NYSE	KIO	Mon, Jun 9, 2014	18.09	18.19	18.05	18.15
218	NYSE	KIO	Fri, Jun 6, 2014	18.13	18.17	18.01	18.05
217	NYSE	KIO	Thu, Jun 5, 2014	18.18	18.18	17.96	18.05
216	NYSE	KIO	Wed, Jun 4, 2014	18.12	18.16	18.07	18.07
215	NYSE	KIO	Tue, Jun 3, 2014	18.18	18.24	18.03	18.05
214	NYSE	KIO	Mon, Jun 2, 2014	18.22	18.31	18.18	18.18
213	NYSE	KIO	Fri, May 30, 2014	18.35	18.38	18.24	18.24
212	NYSE	KIO	Thu, May 29, 2014	18.36	18.41	18.31	18.35
211	NYSE	KIO	Wed, May 28, 2014	18.25	18.30	18.19	18.29
210	NYSE	KIO	Tue, May 27, 2014	18.19	18.27	18.18	18.25
209	NYSE	KIO	Fri, May 23, 2014	18.23	18.25	18.16	18.21
208	NYSE	KIO	Thu, May 22, 2014	18.13	18.22	18.13	18.21
207	NYSE	KIO	Wed, May 21, 2014	18.18	18.20	18.10	18.18
206	NYSE	KIO	Tue, May 20, 2014	18.09	18.16	18.06	18.13
205	NYSE	KIO	Mon, May 19, 2014	18.17	18.21	18.09	18.09
204	NYSE	KIO	Fri, May 16, 2014	18.08	18.13	18.05	18.11
203	NYSE	KIO	Thu, May 15, 2014	18.21	18.21	18.07	18.08
202	NYSE	KIO	Wed, May 14, 2014	18.28	18.30	18.20	18.25
201	NYSE	KIO	Tue, May 13, 2014	18.25	18.32	18.20	18.24
200	NYSE	KIO	Mon, May 12, 2014	18.20	18.20	18.17	18.18
199	NYSE	KIO	Fri, May 9, 2014	18.25	18.34	18.16	18.19
198	NYSE	KIO	Thu, May 8, 2014	18.19	18.20	18.10	18.20
197	NYSE	KIO	Wed, May 7, 2014	18.04	18.12	18.02	18.11
196	NYSE	KIO	Tue, May 6, 2014	17.97	18.06	17.97	18.04
195	NYSE	KIO	Mon, May 5, 2014	17.97	18.05	17.93	18.01
194	NYSE	KIO	Fri, May 2, 2014	18.10	18.14	17.95	17.95
193	NYSE	KIO	Thu, May 1, 2014	18.07	18.16	18.03	18.08
192	NYSE	KIO	Wed, Apr 30, 2014	17.94	18.08	17.94	18.04
191	NYSE	KIO	Tue, Apr 29, 2014	18.07	18.08	17.95	17.98
190	NYSE	KIO	Mon, Apr 28, 2014	17.94	18.05	17.92	17.95
189	NYSE	KIO	Fri, Apr 25, 2014	17.99	18.04	17.90	17.91
188	NYSE	KIO	Thu, Apr 24, 2014	18.04	18.09	17.93	17.94
187	NYSE	KIO	Wed, Apr 23, 2014	18.04	18.07	17.97	17.97
186	NYSE	KIO	Tue, Apr 22, 2014	18.00	18.03	17.91	17.99
185	NYSE	KIO	Mon, Apr 21, 2014	18.11	18.11	17.87	17.96
184	NYSE	KIO	Thu, Apr 17, 2014	17.87	17.94	17.80	17.92
183	NYSE	KIO	Wed, Apr 16, 2014	17.92	17.93	17.81	17.83
182	NYSE	KIO	Tue, Apr 15, 2014	17.99	18.06	17.92	17.98
181	NYSE	KIO	Mon, Apr 14, 2014	18.02	18.03	17.95	17.95
180	NYSE	KIO	Fri, Apr 11, 2014	18.00	18.08	17.93	17.98
179	NYSE	KIO	Thu, Apr 10, 2014	18.08	18.08	18.01	18.04
178	NYSE	KIO	Wed, Apr 9, 2014	18.00	18.08	17.93	18.03
177	NYSE	KIO	Tue, Apr 8, 2014	18.00	18.04	17.94	18.00
176	NYSE	KIO	Mon, Apr 7, 2014	18.00	18.16	17.97	17.99
175	NYSE	KIO	Fri, Apr 4, 2014	17.94	18.07	17.94	17.97
174	NYSE	KIO	Thu, Apr 3, 2014	17.87	18.03	17.87	17.92
173	NYSE	KIO	Wed, Apr 2, 2014	17.94	17.94	17.86	17.90
172	NYSE	KIO	Tue, Apr 1, 2014	17.83	17.96	17.83	17.94
171	NYSE	KIO	Mon, Mar 31, 2014	17.89	17.96	17.79	17.86
170	NYSE	KIO	Fri, Mar 28, 2014	17.83	17.95	17.83	17.90
169	NYSE	KIO	Thu, Mar 27, 2014	17.73	17.87	17.67	17.85
168	NYSE	KIO	Wed, Mar 26, 2014	17.80	17.93	17.72	17.72
167	NYSE	KIO	Tue, Mar 25, 2014	17.80	17.87	17.73	17.79
166	NYSE	KIO	Mon, Mar 24, 2014	18.01	18.01	17.77	17.85
165	NYSE	KIO	Fri, Mar 21, 2014	18.00	18.05	17.80	17.88
164	NYSE	KIO	Thu, Mar 20, 2014	17.95	18.01	17.84	17.93
163	NYSE	KIO	Wed, Mar 19, 2014	18.00	18.04	17.94	17.96
162	NYSE	KIO	Tue, Mar 18, 2014	18.05	18.16	17.95	17.98
161	NYSE	KIO	Mon, Mar 17, 2014	18.06	18.12	17.98	18.05
160	NYSE	KIO	Fri, Mar 14, 2014	18.08	18.10	17.96	18.05
159	NYSE	KIO	Thu, Mar 13, 2014	18.14	18.20	18.02	18.06
158	NYSE	KIO	Wed, Mar 12, 2014	18.15	18.26	18.10	18.23
157	NYSE	KIO	Tue, Mar 11, 2014	18.17	18.23	18.05	18.17
156	NYSE	KIO	Mon, Mar 10, 2014	18.22	18.28	18.19	18.27
155	NYSE	KIO	Fri, Mar 7, 2014	18.32	18.33	18.12	18.18
154	NYSE	KIO	Thu, Mar 6, 2014	18.41	18.44	18.29	18.36
153	NYSE	KIO	Wed, Mar 5, 2014	18.50	18.50	18.26	18.38
152	NYSE	KIO	Tue, Mar 4, 2014	18.35	18.48	18.30	18.37
151	NYSE	KIO	Mon, Mar 3, 2014	18.25	18.35	18.17	18.33
150	NYSE	KIO	Fri, Feb 28, 2014	18.27	18.29	18.13	18.29
149	NYSE	KIO	Thu, Feb 27, 2014	18.17	18.20	18.10	18.20
148	NYSE	KIO	Wed, Feb 26, 2014	18.25	18.25	18.06	18.14
147	NYSE	KIO	Tue, Feb 25, 2014	18.20	18.25	18.12	18.20
146	NYSE	KIO	Mon, Feb 24, 2014	18.30	18.30	18.16	18.20
145	NYSE	KIO	Fri, Feb 21, 2014	18.20	18.24	18.13	18.18
144	NYSE	KIO	Thu, Feb 20, 2014	18.23	18.27	18.14	18.14
143	NYSE	KIO	Wed, Feb 19, 2014	18.40	18.42	18.21	18.23
142	NYSE	KIO	Tue, Feb 18, 2014	18.32	18.42	18.05	18.35
141	NYSE	KIO	Fri, Feb 14, 2014	18.38	18.49	18.29	18.40
140	NYSE	KIO	Thu, Feb 13, 2014	18.23	18.37	18.23	18.36
139	NYSE	KIO	Wed, Feb 12, 2014	18.36	18.46	18.33	18.38
138	NYSE	KIO	Tue, Feb 11, 2014	18.23	18.41	18.16	18.41
137	NYSE	KIO	Mon, Feb 10, 2014	18.99	18.99	18.18	18.22
136	NYSE	KIO	Fri, Feb 7, 2014	17.94	18.10	17.94	18.01
135	NYSE	KIO	Thu, Feb 6, 2014	17.94	17.99	17.81	17.95
134	NYSE	KIO	Wed, Feb 5, 2014	17.89	17.98	17.73	17.97
133	NYSE	KIO	Tue, Feb 4, 2014	17.74	17.85	17.71	17.85
132	NYSE	KIO	Mon, Feb 3, 2014	17.85	17.87	17.68	17.81
131	NYSE	KIO	Fri, Jan 31, 2014	17.88	17.94	17.69	17.91
130	NYSE	KIO	Thu, Jan 30, 2014	17.79	17.96	17.79	17.91
129	NYSE	KIO	Wed, Jan 29, 2014	18.24	18.24	17.75	17.87
128	NYSE	KIO	Tue, Jan 28, 2014	18.13	18.18	18.05	18.15
127	NYSE	KIO	Mon, Jan 27, 2014	18.13	18.15	17.98	18.03
126	NYSE	KIO	Fri, Jan 24, 2014	18.20	18.29	17.93	18.05
125	NYSE	KIO	Thu, Jan 23, 2014	18.28	18.37	18.23	18.24
124	NYSE	KIO	Wed, Jan 22, 2014	18.27	18.31	18.23	18.28
123	NYSE	KIO	Tue, Jan 21, 2014	18.34	18.38	18.21	18.25
122	NYSE	KIO	Fri, Jan 17, 2014	18.21	18.36	18.19	18.25
121	NYSE	KIO	Thu, Jan 16, 2014	18.25	18.34	18.15	18.21
120	NYSE	KIO	Wed, Jan 15, 2014	18.20	18.39	18.20	18.25
119	NYSE	KIO	Tue, Jan 14, 2014	18.36	18.40	18.20	18.20
118	NYSE	KIO	Mon, Jan 13, 2014	18.30	18.47	18.26	18.26
117	NYSE	KIO	Fri, Jan 10, 2014	18.30	18.39	18.24	18.35
116	NYSE	KIO	Thu, Jan 9, 2014	18.18	18.34	18.14	18.32
115	NYSE	KIO	Wed, Jan 8, 2014	18.21	18.33	18.18	18.25
114	NYSE	KIO	Tue, Jan 7, 2014	18.15	18.27	18.05	18.26
113	NYSE	KIO	Mon, Jan 6, 2014	18.15	18.25	18.10	18.11
112	NYSE	KIO	Fri, Jan 3, 2014	18.17	18.22	18.05	18.12
111	NYSE	KIO	Thu, Jan 2, 2014	17.94	18.08	17.94	18.02
110	NYSE	KIO	Tue, Dec 31, 2013	17.89	18.05	17.66	17.96
109	NYSE	KIO	Mon, Dec 30, 2013	18.16	18.20	17.81	17.84
108	NYSE	KIO	Fri, Dec 27, 2013	18.05	18.24	18.05	18.10
107	NYSE	KIO	Thu, Dec 26, 2013	18.21	18.36	18.00	18.10
106	NYSE	KIO	Tue, Dec 24, 2013	18.30	18.49	18.24	18.40
105	NYSE	KIO	Mon, Dec 23, 2013	17.90	18.40	17.82	18.23
104	NYSE	KIO	Fri, Dec 20, 2013	18.05	18.14	17.86	18.01
103	NYSE	KIO	Thu, Dec 19, 2013	17.95	18.15	17.90	18.07
102	NYSE	KIO	Wed, Dec 18, 2013	17.90	18.20	17.85	18.05
101	NYSE	KIO	Tue, Dec 17, 2013	18.08	18.27	17.83	17.93
100	NYSE	KIO	Mon, Dec 16, 2013	18.10	18.25	18.05	18.16
99	NYSE	KIO	Fri, Dec 13, 2013	18.24	18.24	17.91	18.16
98	NYSE	KIO	Thu, Dec 12, 2013	18.25	18.25	17.76	18.07
97	NYSE	KIO	Wed, Dec 11, 2013	17.75	18.27	17.75	18.06
96	NYSE	KIO	Tue, Dec 10, 2013	17.65	17.95	17.65	17.75
95	NYSE	KIO	Mon, Dec 9, 2013	17.97	17.99	17.67	17.68
94	NYSE	KIO	Fri, Dec 6, 2013	17.58	18.05	17.50	18.00
93	NYSE	KIO	Thu, Dec 5, 2013	17.49	17.72	17.41	17.48
92	NYSE	KIO	Wed, Dec 4, 2013	17.45	17.72	17.31	17.49
91	NYSE	KIO	Tue, Dec 3, 2013	17.69	17.75	17.42	17.53
90	NYSE	KIO	Mon, Dec 2, 2013	17.45	17.74	17.27	17.51
89	NYSE	KIO	Fri, Nov 29, 2013	17.32	17.67	17.32	17.58
88	NYSE	KIO	Wed, Nov 27, 2013	17.36	17.40	17.27	17.37
87	NYSE	KIO	Tue, Nov 26, 2013	17.15	17.47	17.15	17.36
86	NYSE	KIO	Mon, Nov 25, 2013	17.36	17.36	17.11	17.18
85	NYSE	KIO	Fri, Nov 22, 2013	17.44	17.53	17.29	17.35
84	NYSE	KIO	Thu, Nov 21, 2013	17.32	17.80	17.31	17.43
83	NYSE	KIO	Wed, Nov 20, 2013	17.49	17.69	17.25	17.49
82	NYSE	KIO	Tue, Nov 19, 2013	17.59	17.63	17.47	17.53
81	NYSE	KIO	Mon, Nov 18, 2013	17.71	17.85	17.56	17.59
80	NYSE	KIO	Fri, Nov 15, 2013	17.76	17.87	17.75	17.77
79	NYSE	KIO	Thu, Nov 14, 2013	17.51	17.95	17.51	17.84
78	NYSE	KIO	Wed, Nov 13, 2013	17.73	17.89	17.44	17.51
77	NYSE	KIO	Tue, Nov 12, 2013	18.12	18.12	17.63	17.64
76	NYSE	KIO	Mon, Nov 11, 2013	17.68	18.04	17.61	18.00
75	NYSE	KIO	Fri, Nov 8, 2013	17.92	18.02	17.59	17.69
74	NYSE	KIO	Thu, Nov 7, 2013	17.85	18.09	17.80	18.04
73	NYSE	KIO	Wed, Nov 6, 2013	17.98	18.27	17.91	18.10
72	NYSE	KIO	Tue, Nov 5, 2013	18.05	18.15	17.82	18.15
71	NYSE	KIO	Mon, Nov 4, 2013	17.97	18.04	17.91	17.92
70	NYSE	KIO	Fri, Nov 1, 2013	17.81	18.00	17.81	17.90
69	NYSE	KIO	Thu, Oct 31, 2013	18.04	18.04	17.75	17.86
68	NYSE	KIO	Wed, Oct 30, 2013	17.82	18.04	17.66	17.99
67	NYSE	KIO	Tue, Oct 29, 2013	17.75	17.83	17.67	17.76
66	NYSE	KIO	Mon, Oct 28, 2013	17.71	17.84	17.65	17.71
65	NYSE	KIO	Fri, Oct 25, 2013	17.85	17.90	17.72	17.81
64	NYSE	KIO	Thu, Oct 24, 2013	17.74	17.88	17.59	17.74
63	NYSE	KIO	Wed, Oct 23, 2013	17.72	17.91	17.65	17.71
62	NYSE	KIO	Tue, Oct 22, 2013	17.74	17.78	17.56	17.68
61	NYSE	KIO	Mon, Oct 21, 2013	17.60	17.75	17.57	17.68
60	NYSE	KIO	Fri, Oct 18, 2013	17.73	17.86	17.65	17.75
59	NYSE	KIO	Thu, Oct 17, 2013	17.45	17.79	17.43	17.69
58	NYSE	KIO	Wed, Oct 16, 2013	17.52	17.63	17.30	17.53
57	NYSE	KIO	Tue, Oct 15, 2013	17.59	17.68	17.37	17.41
56	NYSE	KIO	Mon, Oct 14, 2013	17.60	17.67	17.51	17.55
55	NYSE	KIO	Fri, Oct 11, 2013	17.73	17.80	17.60	17.61
54	NYSE	KIO	Thu, Oct 10, 2013	17.68	17.77	17.47	17.65
53	NYSE	KIO	Wed, Oct 9, 2013	17.75	17.83	17.50	17.53
52	NYSE	KIO	Tue, Oct 8, 2013	17.93	17.99	17.86	17.90
51	NYSE	KIO	Mon, Oct 7, 2013	17.70	18.00	17.70	17.90
50	NYSE	KIO	Fri, Oct 4, 2013	17.65	17.88	17.55	17.88
49	NYSE	KIO	Thu, Oct 3, 2013	17.56	17.65	17.50	17.55
48	NYSE	KIO	Wed, Oct 2, 2013	17.52	17.66	17.45	17.56
47	NYSE	KIO	Tue, Oct 1, 2013	17.30	17.59	17.30	17.59
46	NYSE	KIO	Mon, Sep 30, 2013	17.52	17.57	17.30	17.39
45	NYSE	KIO	Fri, Sep 27, 2013	17.72	17.72	17.50	17.52
44	NYSE	KIO	Thu, Sep 26, 2013	17.46	17.64	17.46	17.61
43	NYSE	KIO	Wed, Sep 25, 2013	17.62	17.62	17.42	17.53
42	NYSE	KIO	Tue, Sep 24, 2013	17.65	17.66	17.51	17.57
41	NYSE	KIO	Mon, Sep 23, 2013	17.73	17.75	17.56	17.56
40	NYSE	KIO	Fri, Sep 20, 2013	17.89	17.89	17.62	17.89
39	NYSE	KIO	Thu, Sep 19, 2013	18.09	18.13	17.80	17.85
38	NYSE	KIO	Wed, Sep 18, 2013	17.79	18.25	17.66	18.20
37	NYSE	KIO	Tue, Sep 17, 2013	18.04	18.15	17.29	17.70
36	NYSE	KIO	Mon, Sep 16, 2013	18.18	18.20	17.92	17.98
35	NYSE	KIO	Fri, Sep 13, 2013	18.08	18.20	17.86	18.09
34	NYSE	KIO	Thu, Sep 12, 2013	18.35	18.39	17.88	18.03
33	NYSE	KIO	Wed, Sep 11, 2013	18.35	18.35	18.20	18.25
32	NYSE	KIO	Tue, Sep 10, 2013	18.25	18.29	18.10	18.23
31	NYSE	KIO	Mon, Sep 9, 2013	18.05	18.25	17.89	17.95
30	NYSE	KIO	Fri, Sep 6, 2013	18.19	18.24	18.09	18.22
29	NYSE	KIO	Thu, Sep 5, 2013	18.04	18.30	18.00	18.00
28	NYSE	KIO	Wed, Sep 4, 2013	18.40	18.50	18.25	18.25
27	NYSE	KIO	Tue, Sep 3, 2013	18.35	18.50	18.22	18.33
26	NYSE	KIO	Fri, Aug 30, 2013	18.34	18.40	18.27	18.30
25	NYSE	KIO	Thu, Aug 29, 2013	17.93	18.44	17.85	18.38
24	NYSE	KIO	Wed, Aug 28, 2013	17.79	18.00	17.75	17.95
23	NYSE	KIO	Tue, Aug 27, 2013	17.80	17.95	17.63	17.67
22	NYSE	KIO	Mon, Aug 26, 2013	18.14	18.14	17.75	17.89
21	NYSE	KIO	Fri, Aug 23, 2013	18.04	18.04	17.95	17.96
20	NYSE	KIO	Thu, Aug 22, 2013	17.85	18.10	17.80	18.00
19	NYSE	KIO	Wed, Aug 21, 2013	18.40	18.49	17.75	18.00
18	NYSE	KIO	Tue, Aug 20, 2013	18.15	18.69	18.13	18.45
17	NYSE	KIO	Mon, Aug 19, 2013	18.22	18.35	18.08	18.13
16	NYSE	KIO	Fri, Aug 16, 2013	18.45	18.74	18.33	18.33
15	NYSE	KIO	Thu, Aug 15, 2013	18.50	18.50	18.15	18.43
14	NYSE	KIO	Wed, Aug 14, 2013	18.00	18.53	17.85	18.50
13	NYSE	KIO	Tue, Aug 13, 2013	17.93	18.09	17.67	17.99
12	NYSE	KIO	Mon, Aug 12, 2013	18.44	18.45	17.99	18.26
11	NYSE	KIO	Fri, Aug 9, 2013	19.25	19.25	18.45	18.50
10	NYSE	KIO	Thu, Aug 8, 2013	19.35	19.36	19.20	19.30
9	NYSE	KIO	Wed, Aug 7, 2013	19.50	19.50	19.18	19.35
8	NYSE	KIO	Tue, Aug 6, 2013	19.68	19.79	19.15	19.50
7	NYSE	KIO	Mon, Aug 5, 2013	19.80	19.87	19.64	19.75
6	NYSE	KIO	Fri, Aug 2, 2013	19.85	19.87	19.79	19.80
5	NYSE	KIO	Thu, Aug 1, 2013	19.89	19.89	19.80	19.85
4	NYSE	KIO	Wed, Jul 31, 2013	19.88	19.90	19.79	19.90
3	NYSE	KIO	Tue, Jul 30, 2013	19.90	19.90	19.74	19.90
2	NYSE	KIO	Mon, Jul 29, 2013	19.85	19.90	19.74	19.90
1	NYSE	KIO	Fri, Jul 26, 2013	19.90	19.90	19.70	19.90
#	Exchange	Symbol	Date	Open	High	Low	Close

KKR Income Opportunities Fund NYSE:KIO 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