Kirkland's Inc NASDAQ:KIRK Historical Prices

Below are the 5438 trading days of historical prices for KIRK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5438	NASDAQ	KIRK	Thu, Mar 7, 2024	2.64	2.74	2.60	2.69
5437	NASDAQ	KIRK	Wed, Mar 6, 2024	2.64	2.66	2.60	2.61
5436	NASDAQ	KIRK	Tue, Mar 5, 2024	2.65	2.68	2.62	2.65
5435	NASDAQ	KIRK	Mon, Mar 4, 2024	2.67	2.78	2.61	2.64
5434	NASDAQ	KIRK	Fri, Mar 1, 2024	2.70	2.75	2.62	2.67
5433	NASDAQ	KIRK	Thu, Feb 29, 2024	2.86	2.87	2.60	2.67
5432	NASDAQ	KIRK	Wed, Feb 28, 2024	2.81	2.89	2.78	2.81
5431	NASDAQ	KIRK	Tue, Feb 27, 2024	2.62	2.83	2.62	2.81
5430	NASDAQ	KIRK	Mon, Feb 26, 2024	2.72	2.72	2.61	2.61
5429	NASDAQ	KIRK	Fri, Feb 23, 2024	2.54	2.65	2.38	2.61
5428	NASDAQ	KIRK	Thu, Feb 22, 2024	2.66	2.69	2.55	2.58
5427	NASDAQ	KIRK	Wed, Feb 21, 2024	2.79	2.80	2.63	2.65
5426	NASDAQ	KIRK	Tue, Feb 20, 2024	2.82	2.83	2.71	2.75
5425	NASDAQ	KIRK	Fri, Feb 16, 2024	2.84	2.89	2.77	2.83
5424	NASDAQ	KIRK	Thu, Feb 15, 2024	2.85	2.94	2.80	2.84
5423	NASDAQ	KIRK	Wed, Feb 14, 2024	2.93	2.95	2.81	2.85
5422	NASDAQ	KIRK	Tue, Feb 13, 2024	2.91	2.97	2.85	2.89
5421	NASDAQ	KIRK	Mon, Feb 12, 2024	2.82	3.05	2.82	2.98
5420	NASDAQ	KIRK	Fri, Feb 9, 2024	2.84	2.91	2.74	2.83
5419	NASDAQ	KIRK	Thu, Feb 8, 2024	2.89	2.93	2.80	2.80
5418	NASDAQ	KIRK	Wed, Feb 7, 2024	3.07	3.07	2.82	2.91
5417	NASDAQ	KIRK	Tue, Feb 6, 2024	2.98	3.15	2.95	3.07
5416	NASDAQ	KIRK	Mon, Feb 5, 2024	3.05	3.10	2.88	3.01
5415	NASDAQ	KIRK	Fri, Feb 2, 2024	3.15	3.25	3.08	3.08
5414	NASDAQ	KIRK	Thu, Feb 1, 2024	3.26	3.26	3.02	3.10
5413	NASDAQ	KIRK	Wed, Jan 31, 2024	3.11	3.30	3.03	3.30
5412	NASDAQ	KIRK	Tue, Jan 30, 2024	3.01	3.15	2.95	3.10
5411	NASDAQ	KIRK	Mon, Jan 29, 2024	2.97	3.08	2.94	3.06
5410	NASDAQ	KIRK	Fri, Jan 26, 2024	3.00	3.15	2.96	3.02
5409	NASDAQ	KIRK	Thu, Jan 25, 2024	3.02	3.05	2.91	2.98
5408	NASDAQ	KIRK	Wed, Jan 24, 2024	3.10	3.11	2.91	3.00
5407	NASDAQ	KIRK	Tue, Jan 23, 2024	3.00	3.18	2.89	3.09
5406	NASDAQ	KIRK	Mon, Jan 22, 2024	3.08	3.10	2.85	2.95
5405	NASDAQ	KIRK	Fri, Jan 19, 2024	2.80	3.08	2.76	3.03
5404	NASDAQ	KIRK	Thu, Jan 18, 2024	2.56	2.62	2.44	2.52
5403	NASDAQ	KIRK	Wed, Jan 17, 2024	2.51	2.62	2.50	2.54
5402	NASDAQ	KIRK	Tue, Jan 16, 2024	2.76	2.78	2.50	2.56
5401	NASDAQ	KIRK	Fri, Jan 12, 2024	2.90	2.93	2.71	2.76
5400	NASDAQ	KIRK	Thu, Jan 11, 2024	2.80	2.88	2.66	2.87
5399	NASDAQ	KIRK	Wed, Jan 10, 2024	2.95	2.99	2.80	2.85
5398	NASDAQ	KIRK	Tue, Jan 9, 2024	2.91	2.99	2.91	2.92
5397	NASDAQ	KIRK	Mon, Jan 8, 2024	2.98	3.02	2.92	2.97
5396	NASDAQ	KIRK	Fri, Jan 5, 2024	3.02	3.12	2.95	3.00
5395	NASDAQ	KIRK	Thu, Jan 4, 2024	3.01	3.07	2.97	3.00
5394	NASDAQ	KIRK	Wed, Jan 3, 2024	3.19	3.19	2.95	3.03
5393	NASDAQ	KIRK	Tue, Jan 2, 2024	3.07	3.19	3.05	3.19
5392	NASDAQ	KIRK	Fri, Dec 29, 2023	3.13	3.13	3.01	3.02
5391	NASDAQ	KIRK	Thu, Dec 28, 2023	2.92	3.14	2.92	3.12
5390	NASDAQ	KIRK	Wed, Dec 27, 2023	3.14	3.26	2.90	2.90
5389	NASDAQ	KIRK	Tue, Dec 26, 2023	3.26	3.37	3.12	3.13
5388	NASDAQ	KIRK	Fri, Dec 22, 2023	3.37	3.43	3.23	3.30
5387	NASDAQ	KIRK	Thu, Dec 21, 2023	3.34	3.39	3.25	3.39
5386	NASDAQ	KIRK	Wed, Dec 20, 2023	3.40	3.50	3.22	3.24
5385	NASDAQ	KIRK	Tue, Dec 19, 2023	3.30	3.53	3.30	3.40
5384	NASDAQ	KIRK	Mon, Dec 18, 2023	3.29	3.30	3.18	3.24
5383	NASDAQ	KIRK	Fri, Dec 15, 2023	3.19	3.30	3.15	3.25
5382	NASDAQ	KIRK	Thu, Dec 14, 2023	3.20	3.43	3.11	3.24
5381	NASDAQ	KIRK	Wed, Dec 13, 2023	3.13	3.20	2.97	3.17
5380	NASDAQ	KIRK	Tue, Dec 12, 2023	3.02	3.18	3.00	3.15
5379	NASDAQ	KIRK	Mon, Dec 11, 2023	2.89	3.18	2.80	3.01
5378	NASDAQ	KIRK	Fri, Dec 8, 2023	2.62	2.89	2.61	2.81
5377	NASDAQ	KIRK	Thu, Dec 7, 2023	2.85	2.95	2.57	2.62
5376	NASDAQ	KIRK	Wed, Dec 6, 2023	3.20	3.22	2.78	2.85
5375	NASDAQ	KIRK	Tue, Dec 5, 2023	3.34	3.40	3.05	3.22
5374	NASDAQ	KIRK	Mon, Dec 4, 2023	3.07	3.54	3.00	3.38
5373	NASDAQ	KIRK	Fri, Dec 1, 2023	2.57	3.15	2.48	3.11
5372	NASDAQ	KIRK	Thu, Nov 30, 2023	2.58	2.60	2.28	2.45
5371	NASDAQ	KIRK	Wed, Nov 29, 2023	2.39	2.55	2.32	2.43
5370	NASDAQ	KIRK	Tue, Nov 28, 2023	2.20	2.35	2.19	2.32
5369	NASDAQ	KIRK	Mon, Nov 27, 2023	2.20	2.47	2.03	2.18
5368	NASDAQ	KIRK	Fri, Nov 24, 2023	2.05	2.24	2.01	2.23
5367	NASDAQ	KIRK	Wed, Nov 22, 2023	1.98	2.04	1.88	2.02
5366	NASDAQ	KIRK	Tue, Nov 21, 2023	2.08	2.08	1.86	1.92
5365	NASDAQ	KIRK	Mon, Nov 20, 2023	1.89	2.07	1.89	2.07
5364	NASDAQ	KIRK	Fri, Nov 17, 2023	1.73	1.98	1.71	1.88
5363	NASDAQ	KIRK	Thu, Nov 16, 2023	1.80	1.83	1.63	1.71
5362	NASDAQ	KIRK	Wed, Nov 15, 2023	1.62	1.88	1.60	1.80
5361	NASDAQ	KIRK	Tue, Nov 14, 2023	1.41	1.64	1.41	1.62
5360	NASDAQ	KIRK	Mon, Nov 13, 2023	1.55	1.55	1.40	1.42
5359	NASDAQ	KIRK	Fri, Nov 10, 2023	1.57	1.61	1.50	1.52
5358	NASDAQ	KIRK	Thu, Nov 9, 2023	1.63	1.65	1.51	1.53
5357	NASDAQ	KIRK	Wed, Nov 8, 2023	1.61	1.66	1.58	1.62
5356	NASDAQ	KIRK	Tue, Nov 7, 2023	1.66	1.66	1.61	1.62
5355	NASDAQ	KIRK	Mon, Nov 6, 2023	1.72	1.75	1.65	1.66
5354	NASDAQ	KIRK	Fri, Nov 3, 2023	1.61	1.70	1.58	1.69
5353	NASDAQ	KIRK	Thu, Nov 2, 2023	1.65	1.65	1.58	1.62
5352	NASDAQ	KIRK	Wed, Nov 1, 2023	1.60	1.64	1.53	1.61
5351	NASDAQ	KIRK	Tue, Oct 31, 2023	1.60	1.62	1.56	1.60
5350	NASDAQ	KIRK	Mon, Oct 30, 2023	1.60	1.60	1.55	1.59
5349	NASDAQ	KIRK	Fri, Oct 27, 2023	1.61	1.62	1.56	1.60
5348	NASDAQ	KIRK	Thu, Oct 26, 2023	1.62	1.64	1.59	1.63
5347	NASDAQ	KIRK	Wed, Oct 25, 2023	1.61	1.66	1.57	1.61
5346	NASDAQ	KIRK	Tue, Oct 24, 2023	1.66	1.70	1.58	1.61
5345	NASDAQ	KIRK	Mon, Oct 23, 2023	1.62	1.69	1.61	1.68
5344	NASDAQ	KIRK	Fri, Oct 20, 2023	1.65	1.67	1.61	1.62
5343	NASDAQ	KIRK	Thu, Oct 19, 2023	1.68	1.70	1.61	1.64
5342	NASDAQ	KIRK	Wed, Oct 18, 2023	1.66	1.72	1.64	1.70
5341	NASDAQ	KIRK	Tue, Oct 17, 2023	1.62	1.77	1.62	1.68
5340	NASDAQ	KIRK	Mon, Oct 16, 2023	1.73	1.73	1.60	1.62
5339	NASDAQ	KIRK	Fri, Oct 13, 2023	1.63	1.72	1.60	1.65
5338	NASDAQ	KIRK	Thu, Oct 12, 2023	1.68	1.70	1.58	1.62
5337	NASDAQ	KIRK	Wed, Oct 11, 2023	1.69	1.75	1.67	1.67
5336	NASDAQ	KIRK	Tue, Oct 10, 2023	1.68	1.70	1.67	1.69
5335	NASDAQ	KIRK	Mon, Oct 9, 2023	1.65	1.66	1.61	1.65
5334	NASDAQ	KIRK	Fri, Oct 6, 2023	1.76	1.76	1.63	1.65
5333	NASDAQ	KIRK	Thu, Oct 5, 2023	1.74	1.77	1.62	1.70
5332	NASDAQ	KIRK	Wed, Oct 4, 2023	1.71	1.77	1.65	1.70
5331	NASDAQ	KIRK	Tue, Oct 3, 2023	1.69	1.74	1.64	1.67
5330	NASDAQ	KIRK	Mon, Oct 2, 2023	1.71	1.72	1.66	1.69
5329	NASDAQ	KIRK	Fri, Sep 29, 2023	1.81	1.88	1.71	1.72
5328	NASDAQ	KIRK	Thu, Sep 28, 2023	1.75	1.87	1.71	1.79
5327	NASDAQ	KIRK	Wed, Sep 27, 2023	1.69	1.75	1.64	1.72
5326	NASDAQ	KIRK	Tue, Sep 26, 2023	1.71	1.71	1.66	1.69
5325	NASDAQ	KIRK	Mon, Sep 25, 2023	1.70	1.70	1.63	1.67
5324	NASDAQ	KIRK	Fri, Sep 22, 2023	1.84	1.84	1.70	1.70
5323	NASDAQ	KIRK	Thu, Sep 21, 2023	1.96	1.97	1.74	1.77
5322	NASDAQ	KIRK	Wed, Sep 20, 2023	2.07	2.14	1.95	1.97
5321	NASDAQ	KIRK	Tue, Sep 19, 2023	2.09	2.11	2.02	2.05
5320	NASDAQ	KIRK	Mon, Sep 18, 2023	2.13	2.13	2.06	2.08
5319	NASDAQ	KIRK	Fri, Sep 15, 2023	2.17	2.19	2.11	2.11
5318	NASDAQ	KIRK	Thu, Sep 14, 2023	2.17	2.21	2.12	2.14
5317	NASDAQ	KIRK	Wed, Sep 13, 2023	2.21	2.21	2.16	2.16
5316	NASDAQ	KIRK	Tue, Sep 12, 2023	2.25	2.27	2.20	2.20
5315	NASDAQ	KIRK	Mon, Sep 11, 2023	2.24	2.24	2.24	2.24
5314	NASDAQ	KIRK	Fri, Sep 8, 2023	2.19	2.27	2.13	2.27
5313	NASDAQ	KIRK	Thu, Sep 7, 2023	2.29	2.29	2.17	2.20
5312	NASDAQ	KIRK	Wed, Sep 6, 2023	2.36	2.39	2.00	2.28
5311	NASDAQ	KIRK	Tue, Sep 5, 2023	2.42	2.46	2.35	2.46
5310	NASDAQ	KIRK	Fri, Sep 1, 2023	2.53	2.53	2.42	2.43
5309	NASDAQ	KIRK	Thu, Aug 31, 2023	2.55	2.59	2.50	2.50
5308	NASDAQ	KIRK	Wed, Aug 30, 2023	2.63	2.63	2.52	2.56
5307	NASDAQ	KIRK	Tue, Aug 29, 2023	2.59	2.63	2.59	2.63
5306	NASDAQ	KIRK	Mon, Aug 28, 2023	2.68	2.74	2.52	2.59
5305	NASDAQ	KIRK	Fri, Aug 25, 2023	2.71	2.73	2.65	2.66
5304	NASDAQ	KIRK	Thu, Aug 24, 2023	2.82	2.82	2.65	2.71
5303	NASDAQ	KIRK	Wed, Aug 23, 2023	2.73	2.83	2.71	2.81
5302	NASDAQ	KIRK	Tue, Aug 22, 2023	2.71	2.77	2.63	2.72
5301	NASDAQ	KIRK	Mon, Aug 21, 2023	2.76	2.87	2.69	2.70
5300	NASDAQ	KIRK	Fri, Aug 18, 2023	2.77	2.85	2.75	2.75
5299	NASDAQ	KIRK	Thu, Aug 17, 2023	2.91	2.91	2.74	2.80
5298	NASDAQ	KIRK	Wed, Aug 16, 2023	2.92	2.92	2.81	2.85
5297	NASDAQ	KIRK	Tue, Aug 15, 2023	2.89	3.00	2.80	2.87
5296	NASDAQ	KIRK	Mon, Aug 14, 2023	3.02	3.02	2.84	2.89
5295	NASDAQ	KIRK	Fri, Aug 11, 2023	3.13	3.13	2.98	3.02
5294	NASDAQ	KIRK	Thu, Aug 10, 2023	3.05	3.17	3.05	3.14
5293	NASDAQ	KIRK	Wed, Aug 9, 2023	3.24	3.24	3.01	3.07
5292	NASDAQ	KIRK	Tue, Aug 8, 2023	3.17	3.29	3.11	3.21
5291	NASDAQ	KIRK	Mon, Aug 7, 2023	3.58	3.58	3.21	3.27
5290	NASDAQ	KIRK	Fri, Aug 4, 2023	3.86	3.86	3.48	3.53
5289	NASDAQ	KIRK	Thu, Aug 3, 2023	3.54	3.88	3.50	3.65
5288	NASDAQ	KIRK	Wed, Aug 2, 2023	3.52	3.61	3.25	3.56
5287	NASDAQ	KIRK	Tue, Aug 1, 2023	3.12	3.57	3.04	3.53
5286	NASDAQ	KIRK	Mon, Jul 31, 2023	2.83	3.15	2.83	3.12
5285	NASDAQ	KIRK	Fri, Jul 28, 2023	2.75	2.83	2.74	2.82
5284	NASDAQ	KIRK	Thu, Jul 27, 2023	2.73	2.80	2.72	2.72
5283	NASDAQ	KIRK	Wed, Jul 26, 2023	2.70	2.76	2.69	2.75
5282	NASDAQ	KIRK	Tue, Jul 25, 2023	2.70	2.75	2.67	2.70
5281	NASDAQ	KIRK	Mon, Jul 24, 2023	2.75	2.79	2.68	2.70
5280	NASDAQ	KIRK	Fri, Jul 21, 2023	2.78	2.80	2.74	2.74
5279	NASDAQ	KIRK	Thu, Jul 20, 2023	2.77	2.77	2.73	2.76
5278	NASDAQ	KIRK	Wed, Jul 19, 2023	2.77	2.78	2.73	2.75
5277	NASDAQ	KIRK	Tue, Jul 18, 2023	2.79	2.80	2.75	2.75
5276	NASDAQ	KIRK	Mon, Jul 17, 2023	2.78	2.80	2.74	2.76
5275	NASDAQ	KIRK	Fri, Jul 14, 2023	2.87	2.87	2.75	2.78
5274	NASDAQ	KIRK	Thu, Jul 13, 2023	2.86	2.90	2.81	2.84
5273	NASDAQ	KIRK	Wed, Jul 12, 2023	2.86	2.93	2.85	2.86
5272	NASDAQ	KIRK	Tue, Jul 11, 2023	2.83	2.91	2.83	2.87
5271	NASDAQ	KIRK	Mon, Jul 10, 2023	2.76	2.85	2.76	2.82
5270	NASDAQ	KIRK	Fri, Jul 7, 2023	2.75	2.82	2.73	2.73
5269	NASDAQ	KIRK	Thu, Jul 6, 2023	2.77	2.83	2.75	2.78
5268	NASDAQ	KIRK	Wed, Jul 5, 2023	2.80	2.85	2.74	2.78
5267	NASDAQ	KIRK	Mon, Jul 3, 2023	2.80	2.86	2.78	2.80
5266	NASDAQ	KIRK	Fri, Jun 30, 2023	2.80	2.85	2.78	2.79
5265	NASDAQ	KIRK	Thu, Jun 29, 2023	2.78	2.86	2.76	2.78
5264	NASDAQ	KIRK	Wed, Jun 28, 2023	2.74	2.81	2.71	2.79
5263	NASDAQ	KIRK	Tue, Jun 27, 2023	2.79	2.85	2.72	2.75
5262	NASDAQ	KIRK	Mon, Jun 26, 2023	2.82	2.86	2.74	2.78
5261	NASDAQ	KIRK	Fri, Jun 23, 2023	2.85	2.88	2.76	2.82
5260	NASDAQ	KIRK	Thu, Jun 22, 2023	2.89	2.90	2.80	2.86
5259	NASDAQ	KIRK	Wed, Jun 21, 2023	2.92	2.95	2.85	2.89
5258	NASDAQ	KIRK	Tue, Jun 20, 2023	3.00	3.02	2.87	2.89
5257	NASDAQ	KIRK	Fri, Jun 16, 2023	3.00	3.03	2.95	2.96
5256	NASDAQ	KIRK	Thu, Jun 15, 2023	2.98	3.00	2.95	2.98
5255	NASDAQ	KIRK	Wed, Jun 14, 2023	2.99	3.04	2.92	2.93
5254	NASDAQ	KIRK	Tue, Jun 13, 2023	3.01	3.06	2.97	3.00
5253	NASDAQ	KIRK	Mon, Jun 12, 2023	3.02	3.07	2.96	3.01
5252	NASDAQ	KIRK	Fri, Jun 9, 2023	3.03	3.03	2.80	2.97
5251	NASDAQ	KIRK	Thu, Jun 8, 2023	3.14	3.14	2.89	3.03
5250	NASDAQ	KIRK	Wed, Jun 7, 2023	2.98	3.15	2.91	3.15
5249	NASDAQ	KIRK	Tue, Jun 6, 2023	2.86	3.00	2.86	2.98
5248	NASDAQ	KIRK	Mon, Jun 5, 2023	2.82	2.90	2.79	2.85
5247	NASDAQ	KIRK	Fri, Jun 2, 2023	2.87	2.94	2.83	2.85
5246	NASDAQ	KIRK	Thu, Jun 1, 2023	2.88	2.96	2.84	2.88
5245	NASDAQ	KIRK	Wed, May 31, 2023	2.83	2.89	2.76	2.87
5244	NASDAQ	KIRK	Tue, May 30, 2023	2.89	2.92	2.81	2.86
5243	NASDAQ	KIRK	Fri, May 26, 2023	2.91	2.97	2.86	2.90
5242	NASDAQ	KIRK	Thu, May 25, 2023	3.06	3.09	2.88	2.93
5241	NASDAQ	KIRK	Wed, May 24, 2023	2.96	3.05	2.91	3.05
5240	NASDAQ	KIRK	Tue, May 23, 2023	2.99	3.04	2.91	2.96
5239	NASDAQ	KIRK	Mon, May 22, 2023	2.88	3.04	2.88	3.01
5238	NASDAQ	KIRK	Fri, May 19, 2023	2.92	2.92	2.84	2.90
5237	NASDAQ	KIRK	Thu, May 18, 2023	2.90	2.94	2.86	2.90
5236	NASDAQ	KIRK	Wed, May 17, 2023	2.83	2.95	2.83	2.93
5235	NASDAQ	KIRK	Tue, May 16, 2023	2.86	2.93	2.82	2.85
5234	NASDAQ	KIRK	Mon, May 15, 2023	2.94	2.97	2.86	2.93
5233	NASDAQ	KIRK	Fri, May 12, 2023	3.15	3.15	2.97	2.98
5232	NASDAQ	KIRK	Thu, May 11, 2023	3.00	3.15	2.93	3.14
5231	NASDAQ	KIRK	Wed, May 10, 2023	2.98	3.05	2.94	3.02
5230	NASDAQ	KIRK	Tue, May 9, 2023	2.92	2.99	2.83	2.99
5229	NASDAQ	KIRK	Mon, May 8, 2023	2.82	2.91	2.78	2.91
5228	NASDAQ	KIRK	Fri, May 5, 2023	2.70	2.77	2.70	2.75
5227	NASDAQ	KIRK	Thu, May 4, 2023	2.80	2.82	2.71	2.72
5226	NASDAQ	KIRK	Wed, May 3, 2023	2.85	2.86	2.78	2.82
5225	NASDAQ	KIRK	Tue, May 2, 2023	2.85	2.85	2.75	2.84
5224	NASDAQ	KIRK	Mon, May 1, 2023	3.02	3.09	2.79	2.85
5223	NASDAQ	KIRK	Fri, Apr 28, 2023	3.05	3.09	2.99	3.05
5222	NASDAQ	KIRK	Thu, Apr 27, 2023	3.01	3.08	3.00	3.07
5221	NASDAQ	KIRK	Wed, Apr 26, 2023	3.00	3.10	2.97	3.01
5220	NASDAQ	KIRK	Tue, Apr 25, 2023	2.93	3.03	2.91	3.03
5219	NASDAQ	KIRK	Mon, Apr 24, 2023	2.94	2.97	2.83	2.97
5218	NASDAQ	KIRK	Fri, Apr 21, 2023	2.81	2.97	2.75	2.96
5217	NASDAQ	KIRK	Thu, Apr 20, 2023	2.80	2.85	2.72	2.80
5216	NASDAQ	KIRK	Wed, Apr 19, 2023	2.75	2.81	2.75	2.80
5215	NASDAQ	KIRK	Tue, Apr 18, 2023	2.80	2.84	2.73	2.75
5214	NASDAQ	KIRK	Mon, Apr 17, 2023	2.79	2.82	2.71	2.80
5213	NASDAQ	KIRK	Fri, Apr 14, 2023	2.74	2.82	2.69	2.76
5212	NASDAQ	KIRK	Thu, Apr 13, 2023	2.75	2.80	2.72	2.74
5211	NASDAQ	KIRK	Wed, Apr 12, 2023	2.88	2.90	2.75	2.75
5210	NASDAQ	KIRK	Tue, Apr 11, 2023	2.83	2.89	2.79	2.85
5209	NASDAQ	KIRK	Mon, Apr 10, 2023	2.85	2.85	2.73	2.79
5208	NASDAQ	KIRK	Thu, Apr 6, 2023	2.74	2.85	2.67	2.82
5207	NASDAQ	KIRK	Wed, Apr 5, 2023	2.87	2.90	2.72	2.76
5206	NASDAQ	KIRK	Tue, Apr 4, 2023	3.07	3.07	2.75	2.88
5205	NASDAQ	KIRK	Mon, Apr 3, 2023	2.87	2.99	2.78	2.85
5204	NASDAQ	KIRK	Fri, Mar 31, 2023	2.74	2.88	2.73	2.85
5203	NASDAQ	KIRK	Thu, Mar 30, 2023	2.77	2.84	2.71	2.74
5202	NASDAQ	KIRK	Wed, Mar 29, 2023	2.72	2.80	2.72	2.76
5201	NASDAQ	KIRK	Tue, Mar 28, 2023	2.64	2.73	2.60	2.69
5200	NASDAQ	KIRK	Mon, Mar 27, 2023	2.71	2.75	2.55	2.66
5199	NASDAQ	KIRK	Fri, Mar 24, 2023	2.66	2.73	2.60	2.67
5198	NASDAQ	KIRK	Thu, Mar 23, 2023	2.77	2.86	2.65	2.68
5197	NASDAQ	KIRK	Wed, Mar 22, 2023	2.86	2.89	2.75	2.75
5196	NASDAQ	KIRK	Tue, Mar 21, 2023	2.83	2.90	2.78	2.86
5195	NASDAQ	KIRK	Mon, Mar 20, 2023	2.95	2.95	2.76	2.80
5194	NASDAQ	KIRK	Fri, Mar 17, 2023	2.90	2.97	2.80	2.92
5193	NASDAQ	KIRK	Thu, Mar 16, 2023	2.76	2.93	2.72	2.89
5192	NASDAQ	KIRK	Wed, Mar 15, 2023	2.81	2.89	2.71	2.79
5191	NASDAQ	KIRK	Tue, Mar 14, 2023	2.89	2.94	2.81	2.83
5190	NASDAQ	KIRK	Mon, Mar 13, 2023	2.93	2.94	2.81	2.85
5189	NASDAQ	KIRK	Fri, Mar 10, 2023	3.05	3.07	2.83	2.93
5188	NASDAQ	KIRK	Thu, Mar 9, 2023	3.14	3.21	3.06	3.06
5187	NASDAQ	KIRK	Wed, Mar 8, 2023	3.11	3.16	3.10	3.14
5186	NASDAQ	KIRK	Tue, Mar 7, 2023	3.18	3.21	3.10	3.10
5185	NASDAQ	KIRK	Mon, Mar 6, 2023	3.27	3.30	3.13	3.18
5184	NASDAQ	KIRK	Fri, Mar 3, 2023	3.25	3.35	3.23	3.26
5183	NASDAQ	KIRK	Thu, Mar 2, 2023	3.20	3.26	3.17	3.26
5182	NASDAQ	KIRK	Wed, Mar 1, 2023	3.24	3.25	3.17	3.22
5181	NASDAQ	KIRK	Tue, Feb 28, 2023	3.23	3.27	3.15	3.24
5180	NASDAQ	KIRK	Mon, Feb 27, 2023	3.26	3.31	3.18	3.23
5179	NASDAQ	KIRK	Fri, Feb 24, 2023	3.21	3.29	3.15	3.21
5178	NASDAQ	KIRK	Thu, Feb 23, 2023	3.35	3.38	3.20	3.27
5177	NASDAQ	KIRK	Wed, Feb 22, 2023	3.24	3.32	3.17	3.31
5176	NASDAQ	KIRK	Tue, Feb 21, 2023	3.36	3.41	3.23	3.24
5175	NASDAQ	KIRK	Fri, Feb 17, 2023	3.44	3.45	3.28	3.40
5174	NASDAQ	KIRK	Thu, Feb 16, 2023	3.48	3.57	3.42	3.44
5173	NASDAQ	KIRK	Wed, Feb 15, 2023	3.42	3.60	3.42	3.50
5172	NASDAQ	KIRK	Tue, Feb 14, 2023	3.51	3.52	3.46	3.49
5171	NASDAQ	KIRK	Mon, Feb 13, 2023	3.48	3.52	3.39	3.52
5170	NASDAQ	KIRK	Fri, Feb 10, 2023	3.51	3.53	3.45	3.51
5169	NASDAQ	KIRK	Thu, Feb 9, 2023	3.63	3.67	3.47	3.52
5168	NASDAQ	KIRK	Wed, Feb 8, 2023	3.66	3.67	3.57	3.62
5167	NASDAQ	KIRK	Tue, Feb 7, 2023	3.78	3.78	3.56	3.65
5166	NASDAQ	KIRK	Mon, Feb 6, 2023	3.88	3.93	3.70	3.82
5165	NASDAQ	KIRK	Fri, Feb 3, 2023	3.83	3.99	3.83	3.89
5164	NASDAQ	KIRK	Thu, Feb 2, 2023	3.94	4.06	3.72	3.82
5163	NASDAQ	KIRK	Wed, Feb 1, 2023	3.71	3.88	3.67	3.85
5162	NASDAQ	KIRK	Tue, Jan 31, 2023	3.73	3.76	3.61	3.66
5161	NASDAQ	KIRK	Mon, Jan 30, 2023	3.67	3.83	3.62	3.66
5160	NASDAQ	KIRK	Fri, Jan 27, 2023	3.58	3.80	3.58	3.69
5159	NASDAQ	KIRK	Thu, Jan 26, 2023	3.70	3.77	3.63	3.64
5158	NASDAQ	KIRK	Wed, Jan 25, 2023	3.66	3.70	3.58	3.68
5157	NASDAQ	KIRK	Tue, Jan 24, 2023	3.61	3.79	3.59	3.68
5156	NASDAQ	KIRK	Mon, Jan 23, 2023	3.58	3.80	3.56	3.60
5155	NASDAQ	KIRK	Fri, Jan 20, 2023	3.46	3.57	3.40	3.52
5154	NASDAQ	KIRK	Thu, Jan 19, 2023	3.51	3.56	3.45	3.48
5153	NASDAQ	KIRK	Wed, Jan 18, 2023	3.61	3.76	3.50	3.54
5152	NASDAQ	KIRK	Tue, Jan 17, 2023	3.53	3.60	3.50	3.60
5151	NASDAQ	KIRK	Fri, Jan 13, 2023	3.31	3.59	3.31	3.51
5150	NASDAQ	KIRK	Thu, Jan 12, 2023	3.38	3.49	3.26	3.38
5149	NASDAQ	KIRK	Wed, Jan 11, 2023	3.60	3.69	3.38	3.41
5148	NASDAQ	KIRK	Tue, Jan 10, 2023	3.43	3.84	3.43	3.80
5147	NASDAQ	KIRK	Mon, Jan 9, 2023	3.47	3.51	3.41	3.45
5146	NASDAQ	KIRK	Fri, Jan 6, 2023	3.58	3.58	3.37	3.48
5145	NASDAQ	KIRK	Thu, Jan 5, 2023	3.45	3.60	3.41	3.53
5144	NASDAQ	KIRK	Wed, Jan 4, 2023	3.29	3.55	3.21	3.54
5143	NASDAQ	KIRK	Tue, Jan 3, 2023	3.30	3.44	3.22	3.29
5142	NASDAQ	KIRK	Fri, Dec 30, 2022	3.01	3.31	3.01	3.30
5141	NASDAQ	KIRK	Thu, Dec 29, 2022	3.03	3.09	2.96	3.03
5140	NASDAQ	KIRK	Wed, Dec 28, 2022	3.05	3.19	2.96	2.98
5139	NASDAQ	KIRK	Tue, Dec 27, 2022	3.02	3.13	2.90	3.11
5138	NASDAQ	KIRK	Fri, Dec 23, 2022	3.25	3.26	3.06	3.08
5137	NASDAQ	KIRK	Thu, Dec 22, 2022	3.41	3.41	3.17	3.27
5136	NASDAQ	KIRK	Wed, Dec 21, 2022	3.58	3.65	3.40	3.42
5135	NASDAQ	KIRK	Tue, Dec 20, 2022	3.60	3.69	3.48	3.56
5134	NASDAQ	KIRK	Mon, Dec 19, 2022	3.65	3.74	3.58	3.62
5133	NASDAQ	KIRK	Fri, Dec 16, 2022	3.65	3.74	3.59	3.72
5132	NASDAQ	KIRK	Thu, Dec 15, 2022	3.55	3.73	3.47	3.69
5131	NASDAQ	KIRK	Wed, Dec 14, 2022	3.76	3.78	3.57	3.64
5130	NASDAQ	KIRK	Tue, Dec 13, 2022	3.99	4.08	3.70	3.70
5129	NASDAQ	KIRK	Mon, Dec 12, 2022	3.94	3.94	3.78	3.87
5128	NASDAQ	KIRK	Fri, Dec 9, 2022	3.94	3.97	3.88	3.95
5127	NASDAQ	KIRK	Thu, Dec 8, 2022	3.90	4.00	3.81	3.96
5126	NASDAQ	KIRK	Wed, Dec 7, 2022	3.95	4.02	3.81	3.86
5125	NASDAQ	KIRK	Tue, Dec 6, 2022	4.27	4.32	3.91	4.05
5124	NASDAQ	KIRK	Mon, Dec 5, 2022	3.85	4.87	3.81	4.24
5123	NASDAQ	KIRK	Fri, Dec 2, 2022	3.65	3.89	3.65	3.84
5122	NASDAQ	KIRK	Thu, Dec 1, 2022	3.92	4.00	3.74	3.81
5121	NASDAQ	KIRK	Wed, Nov 30, 2022	3.76	3.84	3.62	3.84
5120	NASDAQ	KIRK	Tue, Nov 29, 2022	3.70	3.73	3.63	3.71
5119	NASDAQ	KIRK	Mon, Nov 28, 2022	3.95	3.95	3.67	3.73
5118	NASDAQ	KIRK	Fri, Nov 25, 2022	3.82	4.05	3.79	4.02
5117	NASDAQ	KIRK	Wed, Nov 23, 2022	3.70	3.82	3.65	3.82
5116	NASDAQ	KIRK	Tue, Nov 22, 2022	3.56	3.71	3.49	3.70
5115	NASDAQ	KIRK	Mon, Nov 21, 2022	3.70	3.70	3.50	3.54
5114	NASDAQ	KIRK	Fri, Nov 18, 2022	3.80	3.82	3.62	3.72
5113	NASDAQ	KIRK	Thu, Nov 17, 2022	4.02	4.02	3.67	3.78
5112	NASDAQ	KIRK	Wed, Nov 16, 2022	4.35	4.35	3.97	4.07
5111	NASDAQ	KIRK	Tue, Nov 15, 2022	4.32	4.54	4.32	4.39
5110	NASDAQ	KIRK	Mon, Nov 14, 2022	4.22	4.32	4.12	4.27
5109	NASDAQ	KIRK	Fri, Nov 11, 2022	4.06	4.34	3.92	4.22
5108	NASDAQ	KIRK	Thu, Nov 10, 2022	3.93	4.17	3.91	4.00
5107	NASDAQ	KIRK	Wed, Nov 9, 2022	3.81	3.81	3.71	3.79
5106	NASDAQ	KIRK	Tue, Nov 8, 2022	3.88	3.95	3.75	3.76
5105	NASDAQ	KIRK	Mon, Nov 7, 2022	3.73	3.90	3.67	3.88
5104	NASDAQ	KIRK	Fri, Nov 4, 2022	3.82	3.82	3.62	3.78
5103	NASDAQ	KIRK	Thu, Nov 3, 2022	3.70	3.77	3.60	3.74
5102	NASDAQ	KIRK	Wed, Nov 2, 2022	3.89	3.89	3.61	3.63
5101	NASDAQ	KIRK	Tue, Nov 1, 2022	3.81	3.94	3.77	3.85
5100	NASDAQ	KIRK	Mon, Oct 31, 2022	3.61	3.85	3.61	3.79
5099	NASDAQ	KIRK	Fri, Oct 28, 2022	3.61	3.67	3.49	3.64
5098	NASDAQ	KIRK	Thu, Oct 27, 2022	3.64	3.75	3.55	3.61
5097	NASDAQ	KIRK	Wed, Oct 26, 2022	3.70	3.88	3.60	3.61
5096	NASDAQ	KIRK	Tue, Oct 25, 2022	3.41	3.79	3.41	3.72
5095	NASDAQ	KIRK	Mon, Oct 24, 2022	3.46	3.52	3.38	3.40
5094	NASDAQ	KIRK	Fri, Oct 21, 2022	3.42	3.52	3.39	3.46
5093	NASDAQ	KIRK	Thu, Oct 20, 2022	3.42	3.54	3.39	3.48
5092	NASDAQ	KIRK	Wed, Oct 19, 2022	3.64	3.64	3.34	3.36
5091	NASDAQ	KIRK	Tue, Oct 18, 2022	3.90	3.97	3.56	3.60
5090	NASDAQ	KIRK	Mon, Oct 17, 2022	3.89	4.00	3.73	3.77
5089	NASDAQ	KIRK	Fri, Oct 14, 2022	3.86	4.00	3.74	3.83
5088	NASDAQ	KIRK	Thu, Oct 13, 2022	3.47	3.89	3.43	3.71
5087	NASDAQ	KIRK	Wed, Oct 12, 2022	3.69	3.69	3.54	3.59
5086	NASDAQ	KIRK	Tue, Oct 11, 2022	3.57	3.72	3.47	3.60
5085	NASDAQ	KIRK	Mon, Oct 10, 2022	3.50	3.65	3.37	3.59
5084	NASDAQ	KIRK	Fri, Oct 7, 2022	3.53	3.59	3.44	3.53
5083	NASDAQ	KIRK	Thu, Oct 6, 2022	3.48	3.66	3.45	3.60
5082	NASDAQ	KIRK	Wed, Oct 5, 2022	3.46	3.57	3.36	3.53
5081	NASDAQ	KIRK	Tue, Oct 4, 2022	3.12	3.56	3.11	3.53
5080	NASDAQ	KIRK	Mon, Oct 3, 2022	3.05	3.15	2.98	3.03
5079	NASDAQ	KIRK	Fri, Sep 30, 2022	3.04	3.12	2.98	3.01
5078	NASDAQ	KIRK	Thu, Sep 29, 2022	3.31	3.32	3.00	3.10
5077	NASDAQ	KIRK	Wed, Sep 28, 2022	3.33	3.44	3.25	3.40
5076	NASDAQ	KIRK	Tue, Sep 27, 2022	3.28	3.34	3.16	3.21
5075	NASDAQ	KIRK	Mon, Sep 26, 2022	3.30	3.45	3.17	3.18
5074	NASDAQ	KIRK	Fri, Sep 23, 2022	3.35	3.45	3.22	3.35
5073	NASDAQ	KIRK	Thu, Sep 22, 2022	3.61	3.64	3.41	3.45
5072	NASDAQ	KIRK	Wed, Sep 21, 2022	3.59	3.80	3.53	3.63
5071	NASDAQ	KIRK	Tue, Sep 20, 2022	3.77	3.83	3.56	3.57
5070	NASDAQ	KIRK	Mon, Sep 19, 2022	3.75	3.87	3.75	3.83
5069	NASDAQ	KIRK	Fri, Sep 16, 2022	3.83	3.88	3.75	3.82
5068	NASDAQ	KIRK	Thu, Sep 15, 2022	3.66	4.00	3.65	3.86
5067	NASDAQ	KIRK	Wed, Sep 14, 2022	3.91	3.91	3.76	3.83
5066	NASDAQ	KIRK	Tue, Sep 13, 2022	4.11	4.12	3.85	3.91
5065	NASDAQ	KIRK	Mon, Sep 12, 2022	4.34	4.43	4.16	4.28
5064	NASDAQ	KIRK	Fri, Sep 9, 2022	4.25	4.44	4.22	4.31
5063	NASDAQ	KIRK	Thu, Sep 8, 2022	3.95	4.22	3.87	4.18
5062	NASDAQ	KIRK	Wed, Sep 7, 2022	3.72	4.02	3.72	4.00
5061	NASDAQ	KIRK	Tue, Sep 6, 2022	4.11	4.11	3.73	3.74
5060	NASDAQ	KIRK	Fri, Sep 2, 2022	3.90	4.23	3.86	4.09
5059	NASDAQ	KIRK	Thu, Sep 1, 2022	4.02	4.02	3.80	3.93
5058	NASDAQ	KIRK	Wed, Aug 31, 2022	3.79	4.14	3.67	4.08
5057	NASDAQ	KIRK	Tue, Aug 30, 2022	3.69	4.49	3.56	3.69
5056	NASDAQ	KIRK	Mon, Aug 29, 2022	4.15	4.24	3.85	3.91
5055	NASDAQ	KIRK	Fri, Aug 26, 2022	4.69	4.92	4.20	4.21
5054	NASDAQ	KIRK	Thu, Aug 25, 2022	4.93	4.96	4.63	4.72
5053	NASDAQ	KIRK	Wed, Aug 24, 2022	5.00	5.17	4.71	4.89
5052	NASDAQ	KIRK	Tue, Aug 23, 2022	5.07	5.58	4.82	4.86
5051	NASDAQ	KIRK	Mon, Aug 22, 2022	4.67	5.48	4.64	5.06
5050	NASDAQ	KIRK	Fri, Aug 19, 2022	4.76	5.65	4.71	5.02
5049	NASDAQ	KIRK	Thu, Aug 18, 2022	5.71	5.74	4.83	5.21
5048	NASDAQ	KIRK	Wed, Aug 17, 2022	5.41	7.19	5.28	6.40
5047	NASDAQ	KIRK	Tue, Aug 16, 2022	4.03	6.57	4.03	5.29
5046	NASDAQ	KIRK	Mon, Aug 15, 2022	4.10	4.27	3.88	4.01
5045	NASDAQ	KIRK	Fri, Aug 12, 2022	3.67	4.24	3.53	4.12
5044	NASDAQ	KIRK	Thu, Aug 11, 2022	3.23	3.78	3.19	3.58
5043	NASDAQ	KIRK	Wed, Aug 10, 2022	3.12	3.25	3.09	3.16
5042	NASDAQ	KIRK	Tue, Aug 9, 2022	3.23	3.25	3.00	3.03
5041	NASDAQ	KIRK	Mon, Aug 8, 2022	3.20	3.45	3.15	3.24
5040	NASDAQ	KIRK	Fri, Aug 5, 2022	3.05	3.18	3.00	3.10
5039	NASDAQ	KIRK	Thu, Aug 4, 2022	3.21	3.29	3.03	3.06
5038	NASDAQ	KIRK	Wed, Aug 3, 2022	3.15	3.28	3.10	3.21
5037	NASDAQ	KIRK	Tue, Aug 2, 2022	3.08	3.19	3.04	3.11
5036	NASDAQ	KIRK	Mon, Aug 1, 2022	3.10	3.11	2.98	3.09
5035	NASDAQ	KIRK	Fri, Jul 29, 2022	3.15	3.15	3.06	3.11
5034	NASDAQ	KIRK	Thu, Jul 28, 2022	3.10	3.28	3.04	3.12
5033	NASDAQ	KIRK	Wed, Jul 27, 2022	3.16	3.28	3.08	3.09
5032	NASDAQ	KIRK	Tue, Jul 26, 2022	3.37	3.37	3.04	3.12
5031	NASDAQ	KIRK	Mon, Jul 25, 2022	3.51	3.52	3.38	3.38
5030	NASDAQ	KIRK	Fri, Jul 22, 2022	3.91	3.95	3.48	3.49
5029	NASDAQ	KIRK	Thu, Jul 21, 2022	3.93	3.97	3.83	3.88
5028	NASDAQ	KIRK	Wed, Jul 20, 2022	4.00	4.02	3.85	3.93
5027	NASDAQ	KIRK	Tue, Jul 19, 2022	3.92	4.07	3.91	3.98
5026	NASDAQ	KIRK	Mon, Jul 18, 2022	3.91	4.11	3.88	3.92
5025	NASDAQ	KIRK	Fri, Jul 15, 2022	3.97	3.97	3.78	3.90
5024	NASDAQ	KIRK	Thu, Jul 14, 2022	3.91	4.00	3.77	3.78
5023	NASDAQ	KIRK	Wed, Jul 13, 2022	3.85	4.16	3.83	4.07
5022	NASDAQ	KIRK	Tue, Jul 12, 2022	3.82	4.02	3.81	3.91
5021	NASDAQ	KIRK	Mon, Jul 11, 2022	4.16	4.19	3.78	3.80
5020	NASDAQ	KIRK	Fri, Jul 8, 2022	4.01	4.30	3.88	4.22
5019	NASDAQ	KIRK	Thu, Jul 7, 2022	3.76	4.03	3.73	4.01
5018	NASDAQ	KIRK	Wed, Jul 6, 2022	4.05	4.09	3.67	3.68
5017	NASDAQ	KIRK	Tue, Jul 5, 2022	3.83	4.09	3.68	4.05
5016	NASDAQ	KIRK	Fri, Jul 1, 2022	3.51	3.91	3.45	3.90
5015	NASDAQ	KIRK	Thu, Jun 30, 2022	3.64	3.71	3.45	3.52
5014	NASDAQ	KIRK	Wed, Jun 29, 2022	3.78	3.86	3.61	3.76
5013	NASDAQ	KIRK	Tue, Jun 28, 2022	4.11	4.11	3.73	3.83
5012	NASDAQ	KIRK	Mon, Jun 27, 2022	4.39	4.41	4.04	4.08
5011	NASDAQ	KIRK	Fri, Jun 24, 2022	4.28	4.52	4.26	4.44
5010	NASDAQ	KIRK	Thu, Jun 23, 2022	4.90	5.53	3.99	4.27
5009	NASDAQ	KIRK	Wed, Jun 22, 2022	3.75	5.20	3.66	4.69
5008	NASDAQ	KIRK	Tue, Jun 21, 2022	3.85	3.93	3.65	3.79
5007	NASDAQ	KIRK	Fri, Jun 17, 2022	3.41	3.75	3.38	3.65
5006	NASDAQ	KIRK	Thu, Jun 16, 2022	3.54	3.61	3.32	3.37
5005	NASDAQ	KIRK	Wed, Jun 15, 2022	4.03	4.05	3.67	3.67
5004	NASDAQ	KIRK	Tue, Jun 14, 2022	4.08	4.13	3.91	3.97
5003	NASDAQ	KIRK	Mon, Jun 13, 2022	4.19	4.27	4.00	4.07
5002	NASDAQ	KIRK	Fri, Jun 10, 2022	4.54	4.60	4.34	4.37
5001	NASDAQ	KIRK	Thu, Jun 9, 2022	4.63	4.68	4.54	4.59
5000	NASDAQ	KIRK	Wed, Jun 8, 2022	4.82	5.04	4.65	4.66
4999	NASDAQ	KIRK	Tue, Jun 7, 2022	4.52	4.89	4.50	4.87
4998	NASDAQ	KIRK	Mon, Jun 6, 2022	4.78	4.83	4.54	4.60
4997	NASDAQ	KIRK	Fri, Jun 3, 2022	4.80	4.87	4.68	4.74
4996	NASDAQ	KIRK	Thu, Jun 2, 2022	5.02	5.14	4.76	4.93
4995	NASDAQ	KIRK	Wed, Jun 1, 2022	5.74	5.74	5.00	5.01
4994	NASDAQ	KIRK	Tue, May 31, 2022	6.18	6.20	5.64	5.79
4993	NASDAQ	KIRK	Fri, May 27, 2022	6.59	6.87	6.41	6.78
4992	NASDAQ	KIRK	Thu, May 26, 2022	6.56	7.02	6.56	6.63
4991	NASDAQ	KIRK	Wed, May 25, 2022	6.14	6.60	6.14	6.43
4990	NASDAQ	KIRK	Tue, May 24, 2022	6.20	6.21	5.94	6.16
4989	NASDAQ	KIRK	Mon, May 23, 2022	6.39	6.39	6.10	6.25
4988	NASDAQ	KIRK	Fri, May 20, 2022	6.61	6.61	5.98	6.37
4987	NASDAQ	KIRK	Thu, May 19, 2022	6.34	6.70	6.26	6.44
4986	NASDAQ	KIRK	Wed, May 18, 2022	7.12	7.15	6.25	6.41
4985	NASDAQ	KIRK	Tue, May 17, 2022	7.15	7.37	7.06	7.19
4984	NASDAQ	KIRK	Mon, May 16, 2022	7.10	7.23	6.85	6.96
4983	NASDAQ	KIRK	Fri, May 13, 2022	7.16	7.32	7.03	7.11
4982	NASDAQ	KIRK	Thu, May 12, 2022	6.72	7.15	6.66	7.01
4981	NASDAQ	KIRK	Wed, May 11, 2022	7.23	7.23	6.77	6.81
4980	NASDAQ	KIRK	Tue, May 10, 2022	7.28	7.40	6.95	7.18
4979	NASDAQ	KIRK	Mon, May 9, 2022	6.92	7.38	6.88	7.16
4978	NASDAQ	KIRK	Fri, May 6, 2022	7.21	7.40	6.92	7.12
4977	NASDAQ	KIRK	Thu, May 5, 2022	7.41	7.41	6.85	7.20
4976	NASDAQ	KIRK	Wed, May 4, 2022	7.53	7.57	7.11	7.54
4975	NASDAQ	KIRK	Tue, May 3, 2022	7.40	7.70	7.25	7.61
4974	NASDAQ	KIRK	Mon, May 2, 2022	7.21	7.40	7.08	7.35
4973	NASDAQ	KIRK	Fri, Apr 29, 2022	7.47	7.60	7.15	7.23
4972	NASDAQ	KIRK	Thu, Apr 28, 2022	7.20	7.87	7.16	7.51
4971	NASDAQ	KIRK	Wed, Apr 27, 2022	7.22	7.29	6.86	7.00
4970	NASDAQ	KIRK	Tue, Apr 26, 2022	7.54	7.54	7.11	7.18
4969	NASDAQ	KIRK	Mon, Apr 25, 2022	7.55	7.71	7.39	7.62
4968	NASDAQ	KIRK	Fri, Apr 22, 2022	7.54	7.76	7.29	7.63
4967	NASDAQ	KIRK	Thu, Apr 21, 2022	8.28	8.32	7.55	7.72
4966	NASDAQ	KIRK	Wed, Apr 20, 2022	8.42	8.46	8.07	8.20
4965	NASDAQ	KIRK	Tue, Apr 19, 2022	8.28	8.58	8.20	8.40
4964	NASDAQ	KIRK	Mon, Apr 18, 2022	8.61	8.65	8.08	8.25
4963	NASDAQ	KIRK	Thu, Apr 14, 2022	8.82	9.03	8.58	8.71
4962	NASDAQ	KIRK	Wed, Apr 13, 2022	8.31	8.95	8.12	8.70
4961	NASDAQ	KIRK	Tue, Apr 12, 2022	8.49	8.67	8.22	8.34
4960	NASDAQ	KIRK	Mon, Apr 11, 2022	8.39	8.73	8.21	8.42
4959	NASDAQ	KIRK	Fri, Apr 8, 2022	8.57	8.76	8.39	8.46
4958	NASDAQ	KIRK	Thu, Apr 7, 2022	8.63	8.74	8.25	8.56
4957	NASDAQ	KIRK	Wed, Apr 6, 2022	9.07	9.16	8.51	8.65
4956	NASDAQ	KIRK	Tue, Apr 5, 2022	9.48	9.55	9.19	9.23
4955	NASDAQ	KIRK	Mon, Apr 4, 2022	9.23	9.50	9.09	9.45
4954	NASDAQ	KIRK	Fri, Apr 1, 2022	9.30	9.37	9.02	9.17
4953	NASDAQ	KIRK	Thu, Mar 31, 2022	9.69	9.73	9.16	9.29
4952	NASDAQ	KIRK	Wed, Mar 30, 2022	10.24	10.28	9.63	9.65
4951	NASDAQ	KIRK	Tue, Mar 29, 2022	10.30	10.53	10.08	10.36
4950	NASDAQ	KIRK	Mon, Mar 28, 2022	10.74	10.74	9.97	10.14
4949	NASDAQ	KIRK	Fri, Mar 25, 2022	10.94	10.99	10.52	10.59
4948	NASDAQ	KIRK	Thu, Mar 24, 2022	11.37	11.37	10.77	10.95
4947	NASDAQ	KIRK	Wed, Mar 23, 2022	11.41	11.41	11.01	11.26
4946	NASDAQ	KIRK	Tue, Mar 22, 2022	11.18	11.57	11.10	11.50
4945	NASDAQ	KIRK	Mon, Mar 21, 2022	11.67	11.93	11.02	11.15
4944	NASDAQ	KIRK	Fri, Mar 18, 2022	11.15	12.11	11.04	11.68
4943	NASDAQ	KIRK	Thu, Mar 17, 2022	11.43	11.59	10.91	11.23
4942	NASDAQ	KIRK	Wed, Mar 16, 2022	11.22	11.86	11.22	11.71
4941	NASDAQ	KIRK	Tue, Mar 15, 2022	10.39	11.22	10.37	11.15
4940	NASDAQ	KIRK	Mon, Mar 14, 2022	10.85	11.04	10.13	10.45
4939	NASDAQ	KIRK	Fri, Mar 11, 2022	12.52	12.76	10.86	10.89
4938	NASDAQ	KIRK	Thu, Mar 10, 2022	12.99	13.03	12.05	12.49
4937	NASDAQ	KIRK	Wed, Mar 9, 2022	13.49	13.95	13.49	13.79
4936	NASDAQ	KIRK	Tue, Mar 8, 2022	12.79	13.72	12.70	13.16
4935	NASDAQ	KIRK	Mon, Mar 7, 2022	13.40	13.75	12.76	12.79
4934	NASDAQ	KIRK	Fri, Mar 4, 2022	13.81	13.81	13.08	13.24
4933	NASDAQ	KIRK	Thu, Mar 3, 2022	14.68	14.68	13.93	13.95
4932	NASDAQ	KIRK	Wed, Mar 2, 2022	13.83	14.58	13.75	14.49
4931	NASDAQ	KIRK	Tue, Mar 1, 2022	13.94	13.96	13.38	13.75
4930	NASDAQ	KIRK	Mon, Feb 28, 2022	13.84	14.19	13.78	13.84
4929	NASDAQ	KIRK	Fri, Feb 25, 2022	14.07	14.39	13.71	14.00
4928	NASDAQ	KIRK	Thu, Feb 24, 2022	12.89	14.00	12.50	13.95
4927	NASDAQ	KIRK	Wed, Feb 23, 2022	13.63	14.01	13.36	13.48
4926	NASDAQ	KIRK	Tue, Feb 22, 2022	14.29	14.33	13.34	13.47
4925	NASDAQ	KIRK	Fri, Feb 18, 2022	14.89	15.20	14.18	14.35
4924	NASDAQ	KIRK	Thu, Feb 17, 2022	15.21	15.46	14.90	14.90
4923	NASDAQ	KIRK	Wed, Feb 16, 2022	15.43	15.55	15.01	15.33
4922	NASDAQ	KIRK	Tue, Feb 15, 2022	14.96	15.56	14.80	15.50
4921	NASDAQ	KIRK	Mon, Feb 14, 2022	15.30	15.33	14.72	14.79
4920	NASDAQ	KIRK	Fri, Feb 11, 2022	15.99	16.37	15.35	15.40
4919	NASDAQ	KIRK	Thu, Feb 10, 2022	16.29	16.59	15.93	15.98
4918	NASDAQ	KIRK	Wed, Feb 9, 2022	16.99	17.13	16.30	16.51
4917	NASDAQ	KIRK	Tue, Feb 8, 2022	16.77	17.19	16.44	17.10
4916	NASDAQ	KIRK	Mon, Feb 7, 2022	16.29	17.11	16.29	16.62
4915	NASDAQ	KIRK	Fri, Feb 4, 2022	16.23	16.60	15.75	16.41
4914	NASDAQ	KIRK	Thu, Feb 3, 2022	16.36	16.60	16.10	16.17
4913	NASDAQ	KIRK	Wed, Feb 2, 2022	16.85	16.90	16.11	16.57
4912	NASDAQ	KIRK	Tue, Feb 1, 2022	16.79	17.12	16.52	16.84
4911	NASDAQ	KIRK	Mon, Jan 31, 2022	15.34	16.95	15.17	16.93
4910	NASDAQ	KIRK	Fri, Jan 28, 2022	15.56	15.81	15.07	15.54
4909	NASDAQ	KIRK	Thu, Jan 27, 2022	16.27	16.41	15.52	15.65
4908	NASDAQ	KIRK	Wed, Jan 26, 2022	16.95	17.18	15.86	15.99
4907	NASDAQ	KIRK	Tue, Jan 25, 2022	16.37	17.10	16.10	16.83
4906	NASDAQ	KIRK	Mon, Jan 24, 2022	14.90	16.84	14.60	16.69
4905	NASDAQ	KIRK	Fri, Jan 21, 2022	15.88	16.39	15.35	15.38
4904	NASDAQ	KIRK	Thu, Jan 20, 2022	16.86	17.30	16.11	16.16
4903	NASDAQ	KIRK	Wed, Jan 19, 2022	17.03	17.11	16.52	16.74
4902	NASDAQ	KIRK	Tue, Jan 18, 2022	17.32	17.72	16.82	16.97
4901	NASDAQ	KIRK	Fri, Jan 14, 2022	16.46	17.20	16.38	16.81
4900	NASDAQ	KIRK	Thu, Jan 13, 2022	16.46	17.10	16.30	16.68
4899	NASDAQ	KIRK	Wed, Jan 12, 2022	16.05	16.43	16.02	16.27
4898	NASDAQ	KIRK	Tue, Jan 11, 2022	15.75	16.16	15.38	15.94
4897	NASDAQ	KIRK	Mon, Jan 10, 2022	15.53	16.01	15.03	15.83
4896	NASDAQ	KIRK	Fri, Jan 7, 2022	16.04	16.55	15.75	15.75
4895	NASDAQ	KIRK	Thu, Jan 6, 2022	15.50	16.44	15.25	16.05
4894	NASDAQ	KIRK	Wed, Jan 5, 2022	15.75	15.82	14.71	14.85
4893	NASDAQ	KIRK	Tue, Jan 4, 2022	15.71	16.07	15.66	15.76
4892	NASDAQ	KIRK	Mon, Jan 3, 2022	15.15	15.88	15.15	15.63
4891	NASDAQ	KIRK	Fri, Dec 31, 2021	15.32	15.54	14.90	14.93
4890	NASDAQ	KIRK	Thu, Dec 30, 2021	15.13	15.56	15.00	15.37
4889	NASDAQ	KIRK	Wed, Dec 29, 2021	15.04	15.32	14.87	15.19
4888	NASDAQ	KIRK	Tue, Dec 28, 2021	15.16	15.26	14.77	15.11
4887	NASDAQ	KIRK	Mon, Dec 27, 2021	14.84	15.30	14.63	15.23
4886	NASDAQ	KIRK	Thu, Dec 23, 2021	14.60	15.00	14.01	14.85
4885	NASDAQ	KIRK	Wed, Dec 22, 2021	14.95	15.15	14.54	14.61
4884	NASDAQ	KIRK	Tue, Dec 21, 2021	14.93	15.26	14.72	14.94
4883	NASDAQ	KIRK	Mon, Dec 20, 2021	15.10	15.10	14.20	14.72
4882	NASDAQ	KIRK	Fri, Dec 17, 2021	14.93	15.35	14.33	15.32
4881	NASDAQ	KIRK	Thu, Dec 16, 2021	15.19	15.31	14.65	14.97
4880	NASDAQ	KIRK	Wed, Dec 15, 2021	14.51	15.10	13.82	15.05
4879	NASDAQ	KIRK	Tue, Dec 14, 2021	14.07	14.80	14.00	14.51
4878	NASDAQ	KIRK	Mon, Dec 13, 2021	14.58	14.70	13.97	14.22
4877	NASDAQ	KIRK	Fri, Dec 10, 2021	15.09	15.18	14.32	14.72
4876	NASDAQ	KIRK	Thu, Dec 9, 2021	15.46	15.82	14.85	14.89
4875	NASDAQ	KIRK	Wed, Dec 8, 2021	15.50	15.90	15.23	15.63
4874	NASDAQ	KIRK	Tue, Dec 7, 2021	15.70	16.36	15.40	15.50
4873	NASDAQ	KIRK	Mon, Dec 6, 2021	14.32	15.53	13.99	15.24
4872	NASDAQ	KIRK	Fri, Dec 3, 2021	15.61	15.63	13.21	14.17
4871	NASDAQ	KIRK	Thu, Dec 2, 2021	14.62	17.00	14.17	15.48
4870	NASDAQ	KIRK	Wed, Dec 1, 2021	22.21	22.86	20.23	20.58
4869	NASDAQ	KIRK	Tue, Nov 30, 2021	22.16	22.37	21.32	21.59
4868	NASDAQ	KIRK	Mon, Nov 29, 2021	23.63	24.19	22.09	22.43
4867	NASDAQ	KIRK	Fri, Nov 26, 2021	23.34	23.99	22.82	23.28
4866	NASDAQ	KIRK	Wed, Nov 24, 2021	23.92	24.46	23.33	24.33
4865	NASDAQ	KIRK	Tue, Nov 23, 2021	24.97	25.06	23.70	24.29
4864	NASDAQ	KIRK	Mon, Nov 22, 2021	25.15	26.14	24.54	24.74
4863	NASDAQ	KIRK	Fri, Nov 19, 2021	24.75	25.35	24.64	25.01
4862	NASDAQ	KIRK	Thu, Nov 18, 2021	24.80	25.42	24.09	25.26
4861	NASDAQ	KIRK	Wed, Nov 17, 2021	26.07	26.37	24.62	24.74
4860	NASDAQ	KIRK	Tue, Nov 16, 2021	26.05	26.72	25.79	26.30
4859	NASDAQ	KIRK	Mon, Nov 15, 2021	26.74	26.77	25.73	26.02
4858	NASDAQ	KIRK	Fri, Nov 12, 2021	26.64	27.22	26.38	26.50
4857	NASDAQ	KIRK	Thu, Nov 11, 2021	25.87	27.18	25.41	26.63
4856	NASDAQ	KIRK	Wed, Nov 10, 2021	26.13	26.83	25.61	25.83
4855	NASDAQ	KIRK	Tue, Nov 9, 2021	25.62	26.49	25.13	26.36
4854	NASDAQ	KIRK	Mon, Nov 8, 2021	25.39	25.89	24.85	25.80
4853	NASDAQ	KIRK	Fri, Nov 5, 2021	25.49	25.90	24.91	25.31
4852	NASDAQ	KIRK	Thu, Nov 4, 2021	25.63	25.99	24.97	25.26
4851	NASDAQ	KIRK	Wed, Nov 3, 2021	24.36	25.75	24.26	25.25
4850	NASDAQ	KIRK	Tue, Nov 2, 2021	24.00	24.29	23.52	24.26
4849	NASDAQ	KIRK	Mon, Nov 1, 2021	22.61	24.03	22.61	23.92
4848	NASDAQ	KIRK	Fri, Oct 29, 2021	22.43	23.00	22.30	22.48
4847	NASDAQ	KIRK	Thu, Oct 28, 2021	22.03	22.89	22.03	22.58
4846	NASDAQ	KIRK	Wed, Oct 27, 2021	22.99	23.29	21.70	21.78
4845	NASDAQ	KIRK	Tue, Oct 26, 2021	23.46	23.71	22.94	23.01
4844	NASDAQ	KIRK	Mon, Oct 25, 2021	22.90	23.66	22.90	23.41
4843	NASDAQ	KIRK	Fri, Oct 22, 2021	23.64	23.81	22.79	22.90
4842	NASDAQ	KIRK	Thu, Oct 21, 2021	23.33	24.05	23.23	23.75
4841	NASDAQ	KIRK	Wed, Oct 20, 2021	22.83	23.61	22.80	23.37
4840	NASDAQ	KIRK	Tue, Oct 19, 2021	23.19	23.39	22.75	22.91
4839	NASDAQ	KIRK	Mon, Oct 18, 2021	22.00	23.54	21.71	23.14
4838	NASDAQ	KIRK	Fri, Oct 15, 2021	23.11	23.59	22.22	22.34
4837	NASDAQ	KIRK	Thu, Oct 14, 2021	22.30	23.05	21.92	22.32
4836	NASDAQ	KIRK	Wed, Oct 13, 2021	21.44	22.65	21.39	22.13
4835	NASDAQ	KIRK	Tue, Oct 12, 2021	21.44	21.96	21.25	21.41
4834	NASDAQ	KIRK	Mon, Oct 11, 2021	21.34	21.68	21.11	21.30
4833	NASDAQ	KIRK	Fri, Oct 8, 2021	21.44	21.56	21.08	21.27
4832	NASDAQ	KIRK	Thu, Oct 7, 2021	20.30	21.60	20.15	21.46
4831	NASDAQ	KIRK	Wed, Oct 6, 2021	19.78	20.27	19.68	20.03
4830	NASDAQ	KIRK	Tue, Oct 5, 2021	19.84	20.30	19.50	20.00
4829	NASDAQ	KIRK	Mon, Oct 4, 2021	19.55	19.95	19.02	19.80
4828	NASDAQ	KIRK	Fri, Oct 1, 2021	19.25	20.14	19.07	19.65
4827	NASDAQ	KIRK	Thu, Sep 30, 2021	19.72	19.72	18.68	19.21
4826	NASDAQ	KIRK	Wed, Sep 29, 2021	20.50	20.50	19.78	19.84
4825	NASDAQ	KIRK	Tue, Sep 28, 2021	20.02	20.71	19.92	20.36
4824	NASDAQ	KIRK	Mon, Sep 27, 2021	19.40	20.49	19.31	20.20
4823	NASDAQ	KIRK	Fri, Sep 24, 2021	19.05	19.76	18.75	19.34
4822	NASDAQ	KIRK	Thu, Sep 23, 2021	18.27	19.25	18.26	19.14
4821	NASDAQ	KIRK	Wed, Sep 22, 2021	17.76	18.48	17.61	18.27
4820	NASDAQ	KIRK	Tue, Sep 21, 2021	17.81	17.90	17.11	17.42
4819	NASDAQ	KIRK	Mon, Sep 20, 2021	18.00	18.26	17.28	17.54
4818	NASDAQ	KIRK	Fri, Sep 17, 2021	19.20	19.25	18.21	18.67
4817	NASDAQ	KIRK	Thu, Sep 16, 2021	19.25	19.69	18.95	19.11
4816	NASDAQ	KIRK	Wed, Sep 15, 2021	19.67	19.77	18.91	19.26
4815	NASDAQ	KIRK	Tue, Sep 14, 2021	20.37	20.50	19.31	19.63
4814	NASDAQ	KIRK	Mon, Sep 13, 2021	20.61	20.86	20.08	20.35
4813	NASDAQ	KIRK	Fri, Sep 10, 2021	21.46	21.96	20.38	20.42
4812	NASDAQ	KIRK	Thu, Sep 9, 2021	21.61	21.78	21.24	21.38
4811	NASDAQ	KIRK	Wed, Sep 8, 2021	21.66	22.02	20.96	21.62
4810	NASDAQ	KIRK	Tue, Sep 7, 2021	23.30	23.33	21.66	21.69
4809	NASDAQ	KIRK	Fri, Sep 3, 2021	21.45	24.32	21.27	23.39
4808	NASDAQ	KIRK	Thu, Sep 2, 2021	20.50	21.70	19.29	21.33
4807	NASDAQ	KIRK	Wed, Sep 1, 2021	19.19	19.38	18.22	18.26
4806	NASDAQ	KIRK	Tue, Aug 31, 2021	19.65	19.83	19.05	19.12
4805	NASDAQ	KIRK	Mon, Aug 30, 2021	19.71	19.76	19.18	19.55
4804	NASDAQ	KIRK	Fri, Aug 27, 2021	19.04	19.65	19.04	19.47
4803	NASDAQ	KIRK	Thu, Aug 26, 2021	18.67	19.07	18.33	19.01
4802	NASDAQ	KIRK	Wed, Aug 25, 2021	18.50	19.16	18.24	18.55
4801	NASDAQ	KIRK	Tue, Aug 24, 2021	17.95	18.62	17.40	18.53
4800	NASDAQ	KIRK	Mon, Aug 23, 2021	17.54	18.15	17.23	17.71
4799	NASDAQ	KIRK	Fri, Aug 20, 2021	17.47	17.75	17.09	17.32
4798	NASDAQ	KIRK	Thu, Aug 19, 2021	17.45	18.03	17.28	17.46
4797	NASDAQ	KIRK	Wed, Aug 18, 2021	18.32	18.66	17.55	17.64
4796	NASDAQ	KIRK	Tue, Aug 17, 2021	19.78	19.86	18.14	18.31
4795	NASDAQ	KIRK	Mon, Aug 16, 2021	19.78	20.22	19.41	20.10
4794	NASDAQ	KIRK	Fri, Aug 13, 2021	20.55	20.77	19.81	19.90
4793	NASDAQ	KIRK	Thu, Aug 12, 2021	20.65	21.01	20.05	20.48
4792	NASDAQ	KIRK	Wed, Aug 11, 2021	20.72	21.06	20.06	20.73
4791	NASDAQ	KIRK	Tue, Aug 10, 2021	19.69	20.79	19.66	20.68
4790	NASDAQ	KIRK	Mon, Aug 9, 2021	19.48	19.88	18.89	19.52
4789	NASDAQ	KIRK	Fri, Aug 6, 2021	19.26	19.89	19.26	19.52
4788	NASDAQ	KIRK	Thu, Aug 5, 2021	18.77	19.60	18.77	19.10
4787	NASDAQ	KIRK	Wed, Aug 4, 2021	19.41	19.98	18.75	18.76
4786	NASDAQ	KIRK	Tue, Aug 3, 2021	19.63	19.68	19.14	19.50
4785	NASDAQ	KIRK	Mon, Aug 2, 2021	19.65	20.22	19.54	19.65
4784	NASDAQ	KIRK	Fri, Jul 30, 2021	19.31	19.94	19.07	19.46
4783	NASDAQ	KIRK	Thu, Jul 29, 2021	19.13	20.29	19.13	19.52
4782	NASDAQ	KIRK	Wed, Jul 28, 2021	18.70	19.06	18.25	18.87
4781	NASDAQ	KIRK	Tue, Jul 27, 2021	19.31	19.31	18.18	18.62
4780	NASDAQ	KIRK	Mon, Jul 26, 2021	19.31	19.99	19.18	19.45
4779	NASDAQ	KIRK	Fri, Jul 23, 2021	19.40	19.59	19.10	19.24
4778	NASDAQ	KIRK	Thu, Jul 22, 2021	19.41	19.64	19.10	19.24
4777	NASDAQ	KIRK	Wed, Jul 21, 2021	19.54	20.06	19.35	19.47
4776	NASDAQ	KIRK	Tue, Jul 20, 2021	18.96	19.72	18.77	19.50
4775	NASDAQ	KIRK	Mon, Jul 19, 2021	18.80	19.13	18.35	18.95
4774	NASDAQ	KIRK	Fri, Jul 16, 2021	20.36	20.67	18.99	19.21
4773	NASDAQ	KIRK	Thu, Jul 15, 2021	20.05	20.85	19.87	20.27
4772	NASDAQ	KIRK	Wed, Jul 14, 2021	21.00	21.20	20.10	20.15
4771	NASDAQ	KIRK	Tue, Jul 13, 2021	21.58	21.82	20.51	20.87
4770	NASDAQ	KIRK	Mon, Jul 12, 2021	21.70	22.14	21.48	21.85
4769	NASDAQ	KIRK	Fri, Jul 9, 2021	21.32	22.06	21.32	21.69
4768	NASDAQ	KIRK	Thu, Jul 8, 2021	20.80	21.42	20.39	21.10
4767	NASDAQ	KIRK	Wed, Jul 7, 2021	22.33	22.70	21.53	21.57
4766	NASDAQ	KIRK	Tue, Jul 6, 2021	22.07	22.51	21.45	22.33
4765	NASDAQ	KIRK	Fri, Jul 2, 2021	23.34	23.34	22.01	22.01
4764	NASDAQ	KIRK	Thu, Jul 1, 2021	22.95	23.72	22.88	23.40
4763	NASDAQ	KIRK	Wed, Jun 30, 2021	22.53	23.10	22.28	22.88
4762	NASDAQ	KIRK	Tue, Jun 29, 2021	22.38	23.47	22.36	22.52
4761	NASDAQ	KIRK	Mon, Jun 28, 2021	22.67	23.54	21.95	22.23
4760	NASDAQ	KIRK	Fri, Jun 25, 2021	23.25	23.74	22.78	22.82
4759	NASDAQ	KIRK	Thu, Jun 24, 2021	22.99	23.54	22.72	23.24
4758	NASDAQ	KIRK	Wed, Jun 23, 2021	22.69	23.25	22.35	22.73
4757	NASDAQ	KIRK	Tue, Jun 22, 2021	22.10	22.68	21.59	22.62
4756	NASDAQ	KIRK	Mon, Jun 21, 2021	21.92	22.78	21.67	22.09
4755	NASDAQ	KIRK	Fri, Jun 18, 2021	22.22	22.67	21.33	21.79
4754	NASDAQ	KIRK	Thu, Jun 17, 2021	22.79	23.21	21.63	22.44
4753	NASDAQ	KIRK	Wed, Jun 16, 2021	23.22	23.47	22.16	22.78
4752	NASDAQ	KIRK	Tue, Jun 15, 2021	23.27	23.55	22.90	23.43
4751	NASDAQ	KIRK	Mon, Jun 14, 2021	23.96	23.96	23.05	23.25
4750	NASDAQ	KIRK	Fri, Jun 11, 2021	23.73	24.42	23.46	23.77
4749	NASDAQ	KIRK	Thu, Jun 10, 2021	24.37	24.48	23.11	23.55
4748	NASDAQ	KIRK	Wed, Jun 9, 2021	24.50	25.08	24.24	24.28
4747	NASDAQ	KIRK	Tue, Jun 8, 2021	24.46	25.33	24.28	24.51
4746	NASDAQ	KIRK	Mon, Jun 7, 2021	24.15	24.96	23.78	24.34
4745	NASDAQ	KIRK	Fri, Jun 4, 2021	23.67	24.24	22.81	23.94
4744	NASDAQ	KIRK	Thu, Jun 3, 2021	23.32	23.88	22.61	23.44
4743	NASDAQ	KIRK	Wed, Jun 2, 2021	24.33	24.60	22.80	24.00
4742	NASDAQ	KIRK	Tue, Jun 1, 2021	25.98	26.05	24.00	24.04
4741	NASDAQ	KIRK	Fri, May 28, 2021	27.53	27.53	25.32	25.71
4740	NASDAQ	KIRK	Thu, May 27, 2021	27.54	27.84	26.75	27.45
4739	NASDAQ	KIRK	Wed, May 26, 2021	26.88	28.00	26.84	27.50
4738	NASDAQ	KIRK	Tue, May 25, 2021	27.72	28.18	26.57	26.58
4737	NASDAQ	KIRK	Mon, May 24, 2021	27.45	27.81	26.34	27.51
4736	NASDAQ	KIRK	Fri, May 21, 2021	27.96	28.11	26.99	27.24
4735	NASDAQ	KIRK	Thu, May 20, 2021	28.28	28.56	26.95	27.61
4734	NASDAQ	KIRK	Wed, May 19, 2021	27.53	28.22	26.28	28.22
4733	NASDAQ	KIRK	Tue, May 18, 2021	28.38	29.34	28.04	28.04
4732	NASDAQ	KIRK	Mon, May 17, 2021	27.96	28.66	27.42	28.15
4731	NASDAQ	KIRK	Fri, May 14, 2021	27.57	28.48	27.26	27.96
4730	NASDAQ	KIRK	Thu, May 13, 2021	27.41	28.89	26.46	27.12
4729	NASDAQ	KIRK	Wed, May 12, 2021	28.78	29.40	26.50	26.88
4728	NASDAQ	KIRK	Tue, May 11, 2021	28.78	29.76	27.35	29.45
4727	NASDAQ	KIRK	Mon, May 10, 2021	31.51	31.71	29.42	29.65
4726	NASDAQ	KIRK	Fri, May 7, 2021	31.56	32.93	31.34	32.09
4725	NASDAQ	KIRK	Thu, May 6, 2021	30.16	31.70	29.50	31.65
4724	NASDAQ	KIRK	Wed, May 5, 2021	30.00	31.30	29.46	30.11
4723	NASDAQ	KIRK	Tue, May 4, 2021	28.90	29.44	27.15	29.32
4722	NASDAQ	KIRK	Mon, May 3, 2021	30.00	30.11	28.21	29.37
4721	NASDAQ	KIRK	Fri, Apr 30, 2021	32.40	32.43	29.53	29.60
4720	NASDAQ	KIRK	Thu, Apr 29, 2021	31.23	34.45	31.14	33.06
4719	NASDAQ	KIRK	Wed, Apr 28, 2021	29.76	31.13	29.70	31.06
4718	NASDAQ	KIRK	Tue, Apr 27, 2021	29.67	31.20	29.49	29.76
4717	NASDAQ	KIRK	Mon, Apr 26, 2021	29.43	30.34	29.28	29.49
4716	NASDAQ	KIRK	Fri, Apr 23, 2021	28.80	29.59	28.25	29.43
4715	NASDAQ	KIRK	Thu, Apr 22, 2021	28.39	29.43	28.06	28.54
4714	NASDAQ	KIRK	Wed, Apr 21, 2021	27.63	28.73	27.01	28.12
4713	NASDAQ	KIRK	Tue, Apr 20, 2021	27.48	27.72	26.06	27.51
4712	NASDAQ	KIRK	Mon, Apr 19, 2021	27.98	29.00	26.61	27.55
4711	NASDAQ	KIRK	Fri, Apr 16, 2021	28.56	28.79	27.52	28.21
4710	NASDAQ	KIRK	Thu, Apr 15, 2021	29.76	29.79	27.50	28.19
4709	NASDAQ	KIRK	Wed, Apr 14, 2021	30.28	31.10	28.88	29.19
4708	NASDAQ	KIRK	Tue, Apr 13, 2021	31.35	31.84	29.22	30.23
4707	NASDAQ	KIRK	Mon, Apr 12, 2021	31.00	31.95	29.40	31.16
4706	NASDAQ	KIRK	Fri, Apr 9, 2021	29.45	31.15	29.11	30.95
4705	NASDAQ	KIRK	Thu, Apr 8, 2021	28.42	29.80	27.77	29.78
4704	NASDAQ	KIRK	Wed, Apr 7, 2021	29.29	29.60	27.20	28.18
4703	NASDAQ	KIRK	Tue, Apr 6, 2021	27.64	29.57	27.50	29.01
4702	NASDAQ	KIRK	Mon, Apr 5, 2021	28.43	28.75	26.81	27.64
4701	NASDAQ	KIRK	Thu, Apr 1, 2021	28.62	29.00	27.44	28.02
4700	NASDAQ	KIRK	Wed, Mar 31, 2021	27.32	29.70	27.14	28.10
4699	NASDAQ	KIRK	Tue, Mar 30, 2021	25.00	27.52	24.96	27.24
4698	NASDAQ	KIRK	Mon, Mar 29, 2021	25.88	26.80	24.52	24.87
4697	NASDAQ	KIRK	Fri, Mar 26, 2021	25.60	26.14	24.42	26.00
4696	NASDAQ	KIRK	Thu, Mar 25, 2021	24.38	26.00	23.71	25.29
4695	NASDAQ	KIRK	Wed, Mar 24, 2021	27.16	27.50	24.50	24.68
4694	NASDAQ	KIRK	Tue, Mar 23, 2021	29.67	29.81	25.89	26.81
4693	NASDAQ	KIRK	Mon, Mar 22, 2021	31.42	33.32	29.23	30.34
4692	NASDAQ	KIRK	Fri, Mar 19, 2021	28.25	32.57	28.11	29.98
4691	NASDAQ	KIRK	Thu, Mar 18, 2021	29.00	30.97	27.09	27.49
4690	NASDAQ	KIRK	Wed, Mar 17, 2021	28.39	30.08	28.01	29.25
4689	NASDAQ	KIRK	Tue, Mar 16, 2021	30.00	30.12	26.90	28.69
4688	NASDAQ	KIRK	Mon, Mar 15, 2021	24.90	30.85	24.90	29.93
4687	NASDAQ	KIRK	Fri, Mar 12, 2021	24.49	26.30	23.51	24.90
4686	NASDAQ	KIRK	Thu, Mar 11, 2021	24.07	24.94	23.76	24.20
4685	NASDAQ	KIRK	Wed, Mar 10, 2021	24.67	25.10	23.05	23.83
4684	NASDAQ	KIRK	Tue, Mar 9, 2021	23.50	24.33	22.71	24.08
4683	NASDAQ	KIRK	Mon, Mar 8, 2021	24.00	25.30	22.68	23.17
4682	NASDAQ	KIRK	Fri, Mar 5, 2021	24.59	25.34	20.69	23.81
4681	NASDAQ	KIRK	Thu, Mar 4, 2021	28.05	29.09	22.51	24.29
4680	NASDAQ	KIRK	Wed, Mar 3, 2021	31.01	32.26	27.81	28.61
4679	NASDAQ	KIRK	Tue, Mar 2, 2021	29.69	32.69	29.50	30.88
4678	NASDAQ	KIRK	Mon, Mar 1, 2021	27.24	30.50	26.91	29.20
4677	NASDAQ	KIRK	Fri, Feb 26, 2021	25.58	26.69	24.73	26.00
4676	NASDAQ	KIRK	Thu, Feb 25, 2021	26.97	29.49	25.00	25.12
4675	NASDAQ	KIRK	Wed, Feb 24, 2021	26.62	27.33	25.31	27.18
4674	NASDAQ	KIRK	Tue, Feb 23, 2021	27.45	27.60	24.30	26.49
4673	NASDAQ	KIRK	Mon, Feb 22, 2021	26.12	28.75	25.92	27.36
4672	NASDAQ	KIRK	Fri, Feb 19, 2021	26.00	26.84	25.61	26.20
4671	NASDAQ	KIRK	Thu, Feb 18, 2021	24.00	24.55	23.57	24.34
4670	NASDAQ	KIRK	Wed, Feb 17, 2021	24.62	25.25	23.21	24.45
4669	NASDAQ	KIRK	Tue, Feb 16, 2021	25.75	26.29	24.12	24.81
4668	NASDAQ	KIRK	Fri, Feb 12, 2021	25.67	26.97	25.51	25.89
4667	NASDAQ	KIRK	Thu, Feb 11, 2021	26.40	27.52	25.26	26.26
4666	NASDAQ	KIRK	Wed, Feb 10, 2021	26.99	27.63	25.21	25.91
4665	NASDAQ	KIRK	Tue, Feb 9, 2021	26.51	27.39	26.01	26.58
4664	NASDAQ	KIRK	Mon, Feb 8, 2021	28.35	28.40	26.42	26.73
4663	NASDAQ	KIRK	Fri, Feb 5, 2021	28.87	28.87	27.06	27.63
4662	NASDAQ	KIRK	Thu, Feb 4, 2021	28.09	29.42	27.70	28.45
4661	NASDAQ	KIRK	Wed, Feb 3, 2021	26.15	29.09	25.58	27.82
4660	NASDAQ	KIRK	Tue, Feb 2, 2021	25.32	26.25	24.26	25.63
4659	NASDAQ	KIRK	Mon, Feb 1, 2021	26.56	26.56	23.61	25.29
4658	NASDAQ	KIRK	Fri, Jan 29, 2021	26.71	28.44	24.48	25.46
4657	NASDAQ	KIRK	Thu, Jan 28, 2021	27.15	28.84	25.81	26.72
4656	NASDAQ	KIRK	Wed, Jan 27, 2021	26.17	29.79	26.10	26.98
4655	NASDAQ	KIRK	Tue, Jan 26, 2021	26.52	27.76	25.92	27.09
4654	NASDAQ	KIRK	Mon, Jan 25, 2021	28.15	29.44	25.16	26.19
4653	NASDAQ	KIRK	Fri, Jan 22, 2021	24.17	28.20	23.82	28.07
4652	NASDAQ	KIRK	Thu, Jan 21, 2021	23.01	25.16	22.22	24.89
4651	NASDAQ	KIRK	Wed, Jan 20, 2021	20.26	24.73	20.16	23.55
4650	NASDAQ	KIRK	Tue, Jan 19, 2021	20.47	20.47	18.83	20.01
4649	NASDAQ	KIRK	Fri, Jan 15, 2021	20.62	21.00	18.93	19.38
4648	NASDAQ	KIRK	Thu, Jan 14, 2021	18.85	21.81	18.70	20.58
4647	NASDAQ	KIRK	Wed, Jan 13, 2021	18.76	19.32	18.20	18.78
4646	NASDAQ	KIRK	Tue, Jan 12, 2021	17.33	19.09	17.33	18.77
4645	NASDAQ	KIRK	Mon, Jan 11, 2021	16.70	17.76	16.60	17.30
4644	NASDAQ	KIRK	Fri, Jan 8, 2021	17.95	19.46	16.58	16.90
4643	NASDAQ	KIRK	Thu, Jan 7, 2021	17.14	18.10	17.06	17.37
4642	NASDAQ	KIRK	Wed, Jan 6, 2021	17.19	18.28	16.71	16.80
4641	NASDAQ	KIRK	Tue, Jan 5, 2021	16.41	17.39	16.12	17.25
4640	NASDAQ	KIRK	Mon, Jan 4, 2021	18.00	18.13	16.32	16.61
4639	NASDAQ	KIRK	Thu, Dec 31, 2020	18.80	18.83	17.77	17.88
4638	NASDAQ	KIRK	Wed, Dec 30, 2020	18.38	19.10	18.08	18.69
4637	NASDAQ	KIRK	Tue, Dec 29, 2020	19.22	19.26	17.69	18.28
4636	NASDAQ	KIRK	Mon, Dec 28, 2020	20.76	20.88	18.54	19.10
4635	NASDAQ	KIRK	Thu, Dec 24, 2020	20.97	21.33	19.99	20.26
4634	NASDAQ	KIRK	Wed, Dec 23, 2020	20.59	21.93	20.18	20.77
4633	NASDAQ	KIRK	Tue, Dec 22, 2020	20.77	20.88	19.01	20.60
4632	NASDAQ	KIRK	Mon, Dec 21, 2020	19.01	20.36	18.75	20.30
4631	NASDAQ	KIRK	Fri, Dec 18, 2020	19.89	20.18	18.77	19.40
4630	NASDAQ	KIRK	Thu, Dec 17, 2020	18.40	20.43	18.31	19.73
4629	NASDAQ	KIRK	Wed, Dec 16, 2020	18.25	18.67	17.59	18.42
4628	NASDAQ	KIRK	Tue, Dec 15, 2020	17.25	18.37	16.27	18.31
4627	NASDAQ	KIRK	Mon, Dec 14, 2020	18.19	19.20	16.92	16.99
4626	NASDAQ	KIRK	Fri, Dec 11, 2020	17.35	18.35	17.24	17.64
4625	NASDAQ	KIRK	Thu, Dec 10, 2020	17.66	17.94	16.75	17.39
4624	NASDAQ	KIRK	Wed, Dec 9, 2020	18.13	19.14	16.48	17.36
4623	NASDAQ	KIRK	Tue, Dec 8, 2020	17.50	18.38	17.01	18.26
4622	NASDAQ	KIRK	Mon, Dec 7, 2020	17.72	18.40	16.88	18.17
4621	NASDAQ	KIRK	Fri, Dec 4, 2020	19.25	19.59	17.30	17.53
4620	NASDAQ	KIRK	Thu, Dec 3, 2020	15.92	19.98	15.80	18.57
4619	NASDAQ	KIRK	Wed, Dec 2, 2020	15.06	16.04	14.55	15.56
4618	NASDAQ	KIRK	Tue, Dec 1, 2020	15.10	16.40	15.00	15.89
4617	NASDAQ	KIRK	Mon, Nov 30, 2020	14.97	15.18	13.66	14.29
4616	NASDAQ	KIRK	Fri, Nov 27, 2020	15.55	15.57	14.35	14.79
4615	NASDAQ	KIRK	Wed, Nov 25, 2020	14.95	15.69	14.74	15.66
4614	NASDAQ	KIRK	Tue, Nov 24, 2020	14.80	14.96	13.01	14.58
4613	NASDAQ	KIRK	Mon, Nov 23, 2020	13.76	14.86	13.52	14.54
4612	NASDAQ	KIRK	Fri, Nov 20, 2020	11.60	13.48	11.38	13.43
4611	NASDAQ	KIRK	Thu, Nov 19, 2020	12.05	12.13	10.76	11.58
4610	NASDAQ	KIRK	Wed, Nov 18, 2020	11.57	12.50	11.53	11.79
4609	NASDAQ	KIRK	Tue, Nov 17, 2020	10.60	11.86	10.60	11.59
4608	NASDAQ	KIRK	Mon, Nov 16, 2020	10.06	10.60	9.87	10.21
4607	NASDAQ	KIRK	Fri, Nov 13, 2020	10.17	10.31	9.69	9.95
4606	NASDAQ	KIRK	Thu, Nov 12, 2020	10.29	10.58	9.95	10.05
4605	NASDAQ	KIRK	Wed, Nov 11, 2020	9.80	10.45	9.52	10.40
4604	NASDAQ	KIRK	Tue, Nov 10, 2020	9.36	9.95	9.18	9.70
4603	NASDAQ	KIRK	Mon, Nov 9, 2020	10.23	10.33	9.14	9.23
4602	NASDAQ	KIRK	Fri, Nov 6, 2020	10.53	10.70	9.76	9.87
4601	NASDAQ	KIRK	Thu, Nov 5, 2020	10.93	11.40	10.50	10.58
4600	NASDAQ	KIRK	Wed, Nov 4, 2020	10.50	11.05	10.21	10.67
4599	NASDAQ	KIRK	Tue, Nov 3, 2020	9.94	10.49	9.80	10.38
4598	NASDAQ	KIRK	Mon, Nov 2, 2020	9.37	10.09	9.16	9.86
4597	NASDAQ	KIRK	Fri, Oct 30, 2020	9.31	9.56	8.90	9.28
4596	NASDAQ	KIRK	Thu, Oct 29, 2020	9.90	9.99	8.68	9.56
4595	NASDAQ	KIRK	Wed, Oct 28, 2020	10.36	10.48	9.76	9.78
4594	NASDAQ	KIRK	Tue, Oct 27, 2020	11.20	11.42	10.65	10.88
4593	NASDAQ	KIRK	Mon, Oct 26, 2020	11.74	11.82	10.58	11.19
4592	NASDAQ	KIRK	Fri, Oct 23, 2020	11.26	11.90	11.26	11.80
4591	NASDAQ	KIRK	Thu, Oct 22, 2020	10.54	11.58	10.53	11.38
4590	NASDAQ	KIRK	Wed, Oct 21, 2020	11.50	11.75	10.35	10.52
4589	NASDAQ	KIRK	Tue, Oct 20, 2020	11.72	12.38	11.45	11.55
4588	NASDAQ	KIRK	Mon, Oct 19, 2020	12.86	12.92	11.00	11.51
4587	NASDAQ	KIRK	Fri, Oct 16, 2020	12.62	13.36	12.18	12.71
4586	NASDAQ	KIRK	Thu, Oct 15, 2020	11.44	12.74	11.35	12.43
4585	NASDAQ	KIRK	Wed, Oct 14, 2020	11.80	12.20	11.51	11.90
4584	NASDAQ	KIRK	Tue, Oct 13, 2020	10.74	12.05	10.52	11.80
4583	NASDAQ	KIRK	Mon, Oct 12, 2020	10.85	11.24	10.39	10.69
4582	NASDAQ	KIRK	Fri, Oct 9, 2020	9.90	11.00	9.70	10.82
4581	NASDAQ	KIRK	Thu, Oct 8, 2020	10.34	10.42	9.52	9.72
4580	NASDAQ	KIRK	Wed, Oct 7, 2020	10.50	10.80	10.04	10.37
4579	NASDAQ	KIRK	Tue, Oct 6, 2020	9.81	10.87	9.76	10.32
4578	NASDAQ	KIRK	Mon, Oct 5, 2020	9.18	9.85	9.16	9.74
4577	NASDAQ	KIRK	Fri, Oct 2, 2020	8.59	9.52	8.35	9.09
4576	NASDAQ	KIRK	Thu, Oct 1, 2020	8.28	9.24	8.27	9.17
4575	NASDAQ	KIRK	Wed, Sep 30, 2020	8.10	8.77	8.00	8.21
4574	NASDAQ	KIRK	Tue, Sep 29, 2020	8.24	8.60	7.99	8.11
4573	NASDAQ	KIRK	Mon, Sep 28, 2020	8.06	8.48	7.86	8.28
4572	NASDAQ	KIRK	Fri, Sep 25, 2020	7.79	8.19	7.61	8.09
4571	NASDAQ	KIRK	Thu, Sep 24, 2020	7.70	8.21	7.26	7.91
4570	NASDAQ	KIRK	Wed, Sep 23, 2020	8.33	8.95	7.75	7.85
4569	NASDAQ	KIRK	Tue, Sep 22, 2020	8.20	8.45	7.90	8.40
4568	NASDAQ	KIRK	Mon, Sep 21, 2020	7.95	8.34	7.65	8.25
4567	NASDAQ	KIRK	Fri, Sep 18, 2020	8.21	8.72	7.95	8.48
4566	NASDAQ	KIRK	Thu, Sep 17, 2020	7.84	8.31	7.52	8.31
4565	NASDAQ	KIRK	Wed, Sep 16, 2020	7.28	8.47	7.21	8.09
4564	NASDAQ	KIRK	Tue, Sep 15, 2020	7.21	7.85	7.17	7.27
4563	NASDAQ	KIRK	Mon, Sep 14, 2020	7.22	7.45	7.08	7.30
4562	NASDAQ	KIRK	Fri, Sep 11, 2020	7.62	7.68	7.00	7.22
4561	NASDAQ	KIRK	Thu, Sep 10, 2020	7.15	8.20	7.13	7.63
4560	NASDAQ	KIRK	Wed, Sep 9, 2020	6.76	7.41	6.52	7.15
4559	NASDAQ	KIRK	Tue, Sep 8, 2020	6.77	7.20	6.51	6.67
4558	NASDAQ	KIRK	Fri, Sep 4, 2020	7.01	7.30	5.73	7.08
4557	NASDAQ	KIRK	Thu, Sep 3, 2020	8.96	9.00	6.80	6.93
4556	NASDAQ	KIRK	Wed, Sep 2, 2020	9.44	9.54	7.79	8.21
4555	NASDAQ	KIRK	Tue, Sep 1, 2020	8.47	9.82	8.07	9.45
4554	NASDAQ	KIRK	Mon, Aug 31, 2020	7.75	9.20	7.23	8.67
4553	NASDAQ	KIRK	Fri, Aug 28, 2020	7.03	7.81	6.41	7.60
4552	NASDAQ	KIRK	Thu, Aug 27, 2020	7.89	8.44	6.01	6.85
4551	NASDAQ	KIRK	Wed, Aug 26, 2020	9.20	9.83	7.65	7.82
4550	NASDAQ	KIRK	Tue, Aug 25, 2020	9.59	10.39	8.60	9.07
4549	NASDAQ	KIRK	Mon, Aug 24, 2020	12.63	12.81	8.52	10.18
4548	NASDAQ	KIRK	Fri, Aug 21, 2020	11.61	13.58	11.61	12.20
4547	NASDAQ	KIRK	Thu, Aug 20, 2020	11.40	11.98	10.55	11.40
4546	NASDAQ	KIRK	Wed, Aug 19, 2020	9.24	12.35	9.10	11.57
4545	NASDAQ	KIRK	Tue, Aug 18, 2020	9.12	9.65	8.28	9.50
4544	NASDAQ	KIRK	Mon, Aug 17, 2020	7.95	9.48	7.80	8.98
4543	NASDAQ	KIRK	Fri, Aug 14, 2020	7.29	7.72	7.06	7.65
4542	NASDAQ	KIRK	Thu, Aug 13, 2020	7.09	7.28	6.99	7.21
4541	NASDAQ	KIRK	Wed, Aug 12, 2020	7.25	7.37	6.77	7.11
4540	NASDAQ	KIRK	Tue, Aug 11, 2020	7.49	7.60	6.53	7.06
4539	NASDAQ	KIRK	Mon, Aug 10, 2020	6.33	7.48	6.31	7.28
4538	NASDAQ	KIRK	Fri, Aug 7, 2020	6.25	6.49	6.21	6.27
4537	NASDAQ	KIRK	Thu, Aug 6, 2020	6.30	6.70	6.20	6.26
4536	NASDAQ	KIRK	Wed, Aug 5, 2020	6.25	6.27	5.90	6.16
4535	NASDAQ	KIRK	Tue, Aug 4, 2020	6.26	6.38	5.86	6.12
4534	NASDAQ	KIRK	Mon, Aug 3, 2020	5.43	6.49	5.40	6.23
4533	NASDAQ	KIRK	Fri, Jul 31, 2020	5.31	5.44	4.90	5.38
4532	NASDAQ	KIRK	Thu, Jul 30, 2020	4.70	5.61	4.60	5.47
4531	NASDAQ	KIRK	Wed, Jul 29, 2020	4.06	4.45	4.00	4.39
4530	NASDAQ	KIRK	Tue, Jul 28, 2020	3.97	4.09	3.77	4.06
4529	NASDAQ	KIRK	Mon, Jul 27, 2020	3.99	4.10	3.91	4.00
4528	NASDAQ	KIRK	Fri, Jul 24, 2020	3.96	4.24	3.85	4.00
4527	NASDAQ	KIRK	Thu, Jul 23, 2020	4.77	4.77	3.97	4.08
4526	NASDAQ	KIRK	Wed, Jul 22, 2020	4.02	4.67	4.02	4.55
4525	NASDAQ	KIRK	Tue, Jul 21, 2020	3.91	4.08	3.88	4.05
4524	NASDAQ	KIRK	Mon, Jul 20, 2020	3.80	4.19	3.77	3.86
4523	NASDAQ	KIRK	Fri, Jul 17, 2020	3.95	4.24	3.75	3.83
4522	NASDAQ	KIRK	Thu, Jul 16, 2020	3.45	3.97	3.42	3.88
4521	NASDAQ	KIRK	Wed, Jul 15, 2020	3.14	3.52	3.11	3.42
4520	NASDAQ	KIRK	Tue, Jul 14, 2020	3.00	3.19	2.81	3.13
4519	NASDAQ	KIRK	Mon, Jul 13, 2020	3.24	3.25	2.81	2.94
4518	NASDAQ	KIRK	Fri, Jul 10, 2020	2.85	3.17	2.76	3.12
4517	NASDAQ	KIRK	Thu, Jul 9, 2020	2.75	2.89	2.60	2.86
4516	NASDAQ	KIRK	Wed, Jul 8, 2020	2.55	2.78	2.52	2.75
4515	NASDAQ	KIRK	Tue, Jul 7, 2020	2.48	2.57	2.42	2.52
4514	NASDAQ	KIRK	Mon, Jul 6, 2020	2.72	2.72	2.45	2.50
4513	NASDAQ	KIRK	Thu, Jul 2, 2020	2.63	2.76	2.55	2.60
4512	NASDAQ	KIRK	Wed, Jul 1, 2020	2.53	2.69	2.51	2.56
4511	NASDAQ	KIRK	Tue, Jun 30, 2020	2.48	3.13	2.47	2.71
4510	NASDAQ	KIRK	Mon, Jun 29, 2020	2.36	2.45	2.19	2.27
4509	NASDAQ	KIRK	Fri, Jun 26, 2020	2.52	2.57	2.26	2.36
4508	NASDAQ	KIRK	Thu, Jun 25, 2020	2.49	2.75	2.41	2.52
4507	NASDAQ	KIRK	Wed, Jun 24, 2020	2.73	2.88	2.22	2.38
4506	NASDAQ	KIRK	Tue, Jun 23, 2020	3.04	3.06	2.51	2.82
4505	NASDAQ	KIRK	Mon, Jun 22, 2020	2.04	3.70	2.00	3.54
4504	NASDAQ	KIRK	Fri, Jun 19, 2020	1.95	2.08	1.94	2.03
4503	NASDAQ	KIRK	Thu, Jun 18, 2020	1.92	2.02	1.82	1.94
4502	NASDAQ	KIRK	Wed, Jun 17, 2020	1.61	2.19	1.61	2.03
4501	NASDAQ	KIRK	Tue, Jun 16, 2020	1.75	1.83	1.62	1.71
4500	NASDAQ	KIRK	Mon, Jun 15, 2020	1.65	1.74	1.52	1.70
4499	NASDAQ	KIRK	Fri, Jun 12, 2020	1.37	1.75	1.35	1.61
4498	NASDAQ	KIRK	Thu, Jun 11, 2020	1.28	1.47	1.15	1.35
4497	NASDAQ	KIRK	Wed, Jun 10, 2020	1.60	1.66	1.49	1.52
4496	NASDAQ	KIRK	Tue, Jun 9, 2020	1.67	1.68	1.50	1.63
4495	NASDAQ	KIRK	Mon, Jun 8, 2020	1.45	1.69	1.42	1.64
4494	NASDAQ	KIRK	Fri, Jun 5, 2020	1.30	1.42	1.29	1.36
4493	NASDAQ	KIRK	Thu, Jun 4, 2020	1.32	1.38	1.14	1.26
4492	NASDAQ	KIRK	Wed, Jun 3, 2020	1.18	1.43	1.15	1.38
4491	NASDAQ	KIRK	Tue, Jun 2, 2020	1.10	1.18	1.10	1.16
4490	NASDAQ	KIRK	Mon, Jun 1, 2020	1.14	1.14	1.04	1.10
4489	NASDAQ	KIRK	Fri, May 29, 2020	1.10	1.15	1.08	1.13
4488	NASDAQ	KIRK	Thu, May 28, 2020	1.16	1.17	1.07	1.08
4487	NASDAQ	KIRK	Wed, May 27, 2020	1.05	1.19	1.00	1.14
4486	NASDAQ	KIRK	Tue, May 26, 2020	1.02	1.04	0.99	1.03
4485	NASDAQ	KIRK	Fri, May 22, 2020	0.95	0.98	0.94	0.97
4484	NASDAQ	KIRK	Thu, May 21, 2020	1.03	1.06	0.90	0.94
4483	NASDAQ	KIRK	Wed, May 20, 2020	1.03	1.12	1.03	1.06
4482	NASDAQ	KIRK	Tue, May 19, 2020	1.26	1.30	1.00	1.05
4481	NASDAQ	KIRK	Mon, May 18, 2020	0.84	0.86	0.81	0.84
4480	NASDAQ	KIRK	Fri, May 15, 2020	0.77	0.84	0.76	0.82
4479	NASDAQ	KIRK	Thu, May 14, 2020	0.80	0.84	0.76	0.80
4478	NASDAQ	KIRK	Wed, May 13, 2020	0.83	0.89	0.78	0.80
4477	NASDAQ	KIRK	Tue, May 12, 2020	0.78	0.84	0.76	0.79
4476	NASDAQ	KIRK	Mon, May 11, 2020	0.82	0.83	0.75	0.76
4475	NASDAQ	KIRK	Fri, May 8, 2020	0.78	0.82	0.78	0.80
4474	NASDAQ	KIRK	Thu, May 7, 2020	0.82	0.82	0.77	0.79
4473	NASDAQ	KIRK	Wed, May 6, 2020	0.85	0.85	0.80	0.82
4472	NASDAQ	KIRK	Tue, May 5, 2020	0.85	0.88	0.83	0.83
4471	NASDAQ	KIRK	Mon, May 4, 2020	0.91	0.91	0.82	0.87
4470	NASDAQ	KIRK	Fri, May 1, 2020	0.91	0.92	0.88	0.90
4469	NASDAQ	KIRK	Thu, Apr 30, 2020	0.93	0.93	0.89	0.91
4468	NASDAQ	KIRK	Wed, Apr 29, 2020	0.89	0.93	0.89	0.92
4467	NASDAQ	KIRK	Tue, Apr 28, 2020	0.94	0.94	0.88	0.89
4466	NASDAQ	KIRK	Mon, Apr 27, 2020	0.94	0.95	0.89	0.94
4465	NASDAQ	KIRK	Fri, Apr 24, 2020	0.94	0.94	0.89	0.90
4464	NASDAQ	KIRK	Thu, Apr 23, 2020	0.96	0.96	0.90	0.94
4463	NASDAQ	KIRK	Wed, Apr 22, 2020	0.89	0.92	0.85	0.90
4462	NASDAQ	KIRK	Tue, Apr 21, 2020	0.93	0.94	0.85	0.88
4461	NASDAQ	KIRK	Mon, Apr 20, 2020	0.92	0.96	0.90	0.94
4460	NASDAQ	KIRK	Fri, Apr 17, 2020	0.83	0.91	0.82	0.90
4459	NASDAQ	KIRK	Thu, Apr 16, 2020	0.84	0.84	0.78	0.81
4458	NASDAQ	KIRK	Wed, Apr 15, 2020	0.81	0.82	0.78	0.81
4457	NASDAQ	KIRK	Tue, Apr 14, 2020	0.80	0.83	0.78	0.80
4456	NASDAQ	KIRK	Mon, Apr 13, 2020	0.80	0.82	0.76	0.81
4455	NASDAQ	KIRK	Thu, Apr 9, 2020	0.81	0.85	0.72	0.79
4454	NASDAQ	KIRK	Wed, Apr 8, 2020	0.77	0.82	0.76	0.79
4453	NASDAQ	KIRK	Tue, Apr 7, 2020	0.75	0.79	0.72	0.72
4452	NASDAQ	KIRK	Mon, Apr 6, 2020	0.71	0.75	0.70	0.71
4451	NASDAQ	KIRK	Fri, Apr 3, 2020	0.75	0.75	0.69	0.71
4450	NASDAQ	KIRK	Thu, Apr 2, 2020	0.71	0.80	0.68	0.73
4449	NASDAQ	KIRK	Wed, Apr 1, 2020	0.77	0.77	0.69	0.73
4448	NASDAQ	KIRK	Tue, Mar 31, 2020	0.82	0.82	0.76	0.77
4447	NASDAQ	KIRK	Mon, Mar 30, 2020	0.85	0.85	0.75	0.79
4446	NASDAQ	KIRK	Fri, Mar 27, 2020	0.88	0.96	0.75	0.77
4445	NASDAQ	KIRK	Thu, Mar 26, 2020	0.84	0.90	0.77	0.87
4444	NASDAQ	KIRK	Wed, Mar 25, 2020	0.90	0.90	0.77	0.82
4443	NASDAQ	KIRK	Tue, Mar 24, 2020	0.84	0.84	0.76	0.80
4442	NASDAQ	KIRK	Mon, Mar 23, 2020	0.72	0.85	0.67	0.78
4441	NASDAQ	KIRK	Fri, Mar 20, 2020	0.82	0.90	0.63	0.69
4440	NASDAQ	KIRK	Thu, Mar 19, 2020	0.67	0.80	0.62	0.80
4439	NASDAQ	KIRK	Wed, Mar 18, 2020	0.62	0.67	0.60	0.65
4438	NASDAQ	KIRK	Tue, Mar 17, 2020	0.64	0.70	0.60	0.63
4437	NASDAQ	KIRK	Mon, Mar 16, 2020	0.75	0.85	0.56	0.67
4436	NASDAQ	KIRK	Fri, Mar 13, 2020	1.01	1.02	0.75	0.84
4435	NASDAQ	KIRK	Thu, Mar 12, 2020	0.98	0.99	0.81	0.81
4434	NASDAQ	KIRK	Wed, Mar 11, 2020	1.15	1.15	1.00	1.03
4433	NASDAQ	KIRK	Tue, Mar 10, 2020	1.19	1.19	1.10	1.15
4432	NASDAQ	KIRK	Mon, Mar 9, 2020	1.20	1.22	1.15	1.15
4431	NASDAQ	KIRK	Fri, Mar 6, 2020	1.25	1.29	1.22	1.26
4430	NASDAQ	KIRK	Thu, Mar 5, 2020	1.31	1.31	1.23	1.25
4429	NASDAQ	KIRK	Wed, Mar 4, 2020	1.28	1.34	1.25	1.32
4428	NASDAQ	KIRK	Tue, Mar 3, 2020	1.20	1.28	1.18	1.24
4427	NASDAQ	KIRK	Mon, Mar 2, 2020	1.18	1.21	1.12	1.18
4426	NASDAQ	KIRK	Fri, Feb 28, 2020	1.17	1.21	1.13	1.18
4425	NASDAQ	KIRK	Thu, Feb 27, 2020	1.24	1.34	1.17	1.18
4424	NASDAQ	KIRK	Wed, Feb 26, 2020	1.29	1.37	1.24	1.25
4423	NASDAQ	KIRK	Tue, Feb 25, 2020	1.40	1.40	1.27	1.30
4422	NASDAQ	KIRK	Mon, Feb 24, 2020	1.40	1.51	1.32	1.38
4421	NASDAQ	KIRK	Fri, Feb 21, 2020	1.26	1.47	1.23	1.46
4420	NASDAQ	KIRK	Thu, Feb 20, 2020	1.23	1.25	1.20	1.21
4419	NASDAQ	KIRK	Wed, Feb 19, 2020	1.28	1.28	1.20	1.22
4418	NASDAQ	KIRK	Tue, Feb 18, 2020	1.32	1.35	1.23	1.26
4417	NASDAQ	KIRK	Fri, Feb 14, 2020	1.31	1.33	1.27	1.30
4416	NASDAQ	KIRK	Thu, Feb 13, 2020	1.30	1.33	1.26	1.30
4415	NASDAQ	KIRK	Wed, Feb 12, 2020	1.28	1.35	1.24	1.32
4414	NASDAQ	KIRK	Tue, Feb 11, 2020	1.25	1.31	1.22	1.26
4413	NASDAQ	KIRK	Mon, Feb 10, 2020	1.34	1.35	1.21	1.24
4412	NASDAQ	KIRK	Fri, Feb 7, 2020	1.28	1.44	1.25	1.33
4411	NASDAQ	KIRK	Thu, Feb 6, 2020	1.23	1.28	1.17	1.28
4410	NASDAQ	KIRK	Wed, Feb 5, 2020	1.29	1.29	1.21	1.22
4409	NASDAQ	KIRK	Tue, Feb 4, 2020	1.30	1.30	1.21	1.26
4408	NASDAQ	KIRK	Mon, Feb 3, 2020	1.14	1.24	1.14	1.18
4407	NASDAQ	KIRK	Fri, Jan 31, 2020	1.21	1.21	1.11	1.15
4406	NASDAQ	KIRK	Thu, Jan 30, 2020	1.24	1.28	1.17	1.24
4405	NASDAQ	KIRK	Wed, Jan 29, 2020	1.28	1.33	1.22	1.24
4404	NASDAQ	KIRK	Tue, Jan 28, 2020	1.37	1.37	1.20	1.30
4403	NASDAQ	KIRK	Mon, Jan 27, 2020	1.32	1.40	1.32	1.34
4402	NASDAQ	KIRK	Fri, Jan 24, 2020	1.48	1.53	1.35	1.42
4401	NASDAQ	KIRK	Thu, Jan 23, 2020	1.50	1.57	1.43	1.53
4400	NASDAQ	KIRK	Wed, Jan 22, 2020	1.68	1.74	1.50	1.51
4399	NASDAQ	KIRK	Tue, Jan 21, 2020	1.57	1.78	1.53	1.64
4398	NASDAQ	KIRK	Fri, Jan 17, 2020	1.37	1.63	1.29	1.60
4397	NASDAQ	KIRK	Thu, Jan 16, 2020	1.23	1.34	1.17	1.27
4396	NASDAQ	KIRK	Wed, Jan 15, 2020	1.20	1.24	1.16	1.21
4395	NASDAQ	KIRK	Tue, Jan 14, 2020	1.24	1.25	1.19	1.20
4394	NASDAQ	KIRK	Mon, Jan 13, 2020	1.27	1.28	1.22	1.23
4393	NASDAQ	KIRK	Fri, Jan 10, 2020	1.28	1.32	1.25	1.27
4392	NASDAQ	KIRK	Thu, Jan 9, 2020	1.35	1.41	1.23	1.28
4391	NASDAQ	KIRK	Wed, Jan 8, 2020	1.36	1.37	1.29	1.34
4390	NASDAQ	KIRK	Tue, Jan 7, 2020	1.27	1.38	1.25	1.36
4389	NASDAQ	KIRK	Mon, Jan 6, 2020	1.20	1.30	1.20	1.27
4388	NASDAQ	KIRK	Fri, Jan 3, 2020	1.22	1.25	1.20	1.23
4387	NASDAQ	KIRK	Thu, Jan 2, 2020	1.26	1.27	1.22	1.23
4386	NASDAQ	KIRK	Tue, Dec 31, 2019	1.22	1.30	1.21	1.24
4385	NASDAQ	KIRK	Mon, Dec 30, 2019	1.24	1.26	1.18	1.24
4384	NASDAQ	KIRK	Fri, Dec 27, 2019	1.30	1.32	1.22	1.23
4383	NASDAQ	KIRK	Thu, Dec 26, 2019	1.28	1.33	1.24	1.30
4382	NASDAQ	KIRK	Tue, Dec 24, 2019	1.27	1.29	1.22	1.28
4381	NASDAQ	KIRK	Mon, Dec 23, 2019	1.18	1.27	1.15	1.25
4380	NASDAQ	KIRK	Fri, Dec 20, 2019	1.16	1.20	1.10	1.20
4379	NASDAQ	KIRK	Thu, Dec 19, 2019	1.14	1.19	1.14	1.18
4378	NASDAQ	KIRK	Wed, Dec 18, 2019	1.15	1.19	1.13	1.13
4377	NASDAQ	KIRK	Tue, Dec 17, 2019	1.07	1.18	1.06	1.16
4376	NASDAQ	KIRK	Mon, Dec 16, 2019	1.11	1.15	1.03	1.07
4375	NASDAQ	KIRK	Fri, Dec 13, 2019	1.19	1.23	1.07	1.10
4374	NASDAQ	KIRK	Thu, Dec 12, 2019	1.14	1.18	1.05	1.16
4373	NASDAQ	KIRK	Wed, Dec 11, 2019	1.08	1.10	1.00	1.07
4372	NASDAQ	KIRK	Tue, Dec 10, 2019	1.02	1.09	1.00	1.09
4371	NASDAQ	KIRK	Mon, Dec 9, 2019	0.95	1.00	0.91	1.00
4370	NASDAQ	KIRK	Fri, Dec 6, 2019	1.00	1.00	0.91	0.91
4369	NASDAQ	KIRK	Thu, Dec 5, 2019	1.20	1.22	0.91	0.91
4368	NASDAQ	KIRK	Wed, Dec 4, 2019	1.44	1.44	1.31	1.33
4367	NASDAQ	KIRK	Tue, Dec 3, 2019	1.43	1.45	1.32	1.39
4366	NASDAQ	KIRK	Mon, Dec 2, 2019	1.56	1.56	1.38	1.43
4365	NASDAQ	KIRK	Fri, Nov 29, 2019	1.49	1.57	1.48	1.56
4364	NASDAQ	KIRK	Wed, Nov 27, 2019	1.50	1.55	1.46	1.50
4363	NASDAQ	KIRK	Tue, Nov 26, 2019	1.44	1.47	1.37	1.44
4362	NASDAQ	KIRK	Mon, Nov 25, 2019	1.30	1.52	1.29	1.43
4361	NASDAQ	KIRK	Fri, Nov 22, 2019	1.30	1.32	1.23	1.30
4360	NASDAQ	KIRK	Thu, Nov 21, 2019	1.19	1.25	1.17	1.24
4359	NASDAQ	KIRK	Wed, Nov 20, 2019	1.30	1.36	1.15	1.16
4358	NASDAQ	KIRK	Tue, Nov 19, 2019	1.39	1.39	1.27	1.30
4357	NASDAQ	KIRK	Mon, Nov 18, 2019	1.37	1.37	1.31	1.37
4356	NASDAQ	KIRK	Fri, Nov 15, 2019	1.40	1.43	1.33	1.36
4355	NASDAQ	KIRK	Thu, Nov 14, 2019	1.27	1.40	1.26	1.39
4354	NASDAQ	KIRK	Wed, Nov 13, 2019	1.26	1.30	1.25	1.28
4353	NASDAQ	KIRK	Tue, Nov 12, 2019	1.32	1.34	1.25	1.26
4352	NASDAQ	KIRK	Mon, Nov 11, 2019	1.34	1.37	1.28	1.33
4351	NASDAQ	KIRK	Fri, Nov 8, 2019	1.29	1.36	1.27	1.35
4350	NASDAQ	KIRK	Thu, Nov 7, 2019	1.34	1.39	1.28	1.28
4349	NASDAQ	KIRK	Wed, Nov 6, 2019	1.44	1.44	1.32	1.34
4348	NASDAQ	KIRK	Tue, Nov 5, 2019	1.49	1.54	1.42	1.43
4347	NASDAQ	KIRK	Mon, Nov 4, 2019	1.50	1.56	1.47	1.51
4346	NASDAQ	KIRK	Fri, Nov 1, 2019	1.58	1.64	1.47	1.54
4345	NASDAQ	KIRK	Thu, Oct 31, 2019	1.68	1.71	1.54	1.58
4344	NASDAQ	KIRK	Wed, Oct 30, 2019	1.72	1.73	1.59	1.66
4343	NASDAQ	KIRK	Tue, Oct 29, 2019	1.74	1.74	1.62	1.70
4342	NASDAQ	KIRK	Mon, Oct 28, 2019	1.65	1.86	1.65	1.72
4341	NASDAQ	KIRK	Fri, Oct 25, 2019	1.65	1.69	1.60	1.64
4340	NASDAQ	KIRK	Thu, Oct 24, 2019	1.51	1.72	1.48	1.66
4339	NASDAQ	KIRK	Wed, Oct 23, 2019	1.39	1.55	1.36	1.50
4338	NASDAQ	KIRK	Tue, Oct 22, 2019	1.42	1.42	1.32	1.38
4337	NASDAQ	KIRK	Mon, Oct 21, 2019	1.43	1.47	1.39	1.40
4336	NASDAQ	KIRK	Fri, Oct 18, 2019	1.45	1.45	1.41	1.41
4335	NASDAQ	KIRK	Thu, Oct 17, 2019	1.44	1.47	1.38	1.44
4334	NASDAQ	KIRK	Wed, Oct 16, 2019	1.48	1.48	1.42	1.42
4333	NASDAQ	KIRK	Tue, Oct 15, 2019	1.36	1.55	1.36	1.41
4332	NASDAQ	KIRK	Mon, Oct 14, 2019	1.35	1.38	1.28	1.37
4331	NASDAQ	KIRK	Fri, Oct 11, 2019	1.30	1.41	1.30	1.34
4330	NASDAQ	KIRK	Thu, Oct 10, 2019	1.34	1.37	1.28	1.29
4329	NASDAQ	KIRK	Wed, Oct 9, 2019	1.33	1.35	1.26	1.34
4328	NASDAQ	KIRK	Tue, Oct 8, 2019	1.39	1.40	1.31	1.31
4327	NASDAQ	KIRK	Mon, Oct 7, 2019	1.42	1.45	1.39	1.40
4326	NASDAQ	KIRK	Fri, Oct 4, 2019	1.40	1.50	1.38	1.41
4325	NASDAQ	KIRK	Thu, Oct 3, 2019	1.40	1.40	1.35	1.38
4324	NASDAQ	KIRK	Wed, Oct 2, 2019	1.44	1.44	1.33	1.41
4323	NASDAQ	KIRK	Tue, Oct 1, 2019	1.51	1.58	1.43	1.43
4322	NASDAQ	KIRK	Mon, Sep 30, 2019	1.51	1.66	1.51	1.54
4321	NASDAQ	KIRK	Fri, Sep 27, 2019	1.40	1.54	1.40	1.49
4320	NASDAQ	KIRK	Thu, Sep 26, 2019	1.38	1.41	1.31	1.41
4319	NASDAQ	KIRK	Wed, Sep 25, 2019	1.35	1.37	1.30	1.34
4318	NASDAQ	KIRK	Tue, Sep 24, 2019	1.40	1.44	1.30	1.34
4317	NASDAQ	KIRK	Mon, Sep 23, 2019	1.35	1.44	1.34	1.40
4316	NASDAQ	KIRK	Fri, Sep 20, 2019	1.35	1.41	1.33	1.34
4315	NASDAQ	KIRK	Thu, Sep 19, 2019	1.40	1.43	1.34	1.35
4314	NASDAQ	KIRK	Wed, Sep 18, 2019	1.48	1.48	1.34	1.40
4313	NASDAQ	KIRK	Tue, Sep 17, 2019	1.53	1.53	1.39	1.48
4312	NASDAQ	KIRK	Mon, Sep 16, 2019	1.56	1.65	1.48	1.54
4311	NASDAQ	KIRK	Fri, Sep 13, 2019	1.52	1.60	1.45	1.58
4310	NASDAQ	KIRK	Thu, Sep 12, 2019	1.61	1.64	1.47	1.52
4309	NASDAQ	KIRK	Wed, Sep 11, 2019	1.41	1.60	1.35	1.60
4308	NASDAQ	KIRK	Tue, Sep 10, 2019	1.18	1.46	1.18	1.38
4307	NASDAQ	KIRK	Mon, Sep 9, 2019	1.10	1.21	1.10	1.19
4306	NASDAQ	KIRK	Fri, Sep 6, 2019	1.14	1.24	1.14	1.21
4305	NASDAQ	KIRK	Thu, Sep 5, 2019	1.14	1.28	1.09	1.17
4304	NASDAQ	KIRK	Wed, Sep 4, 2019	1.45	1.54	1.40	1.50
4303	NASDAQ	KIRK	Tue, Sep 3, 2019	1.47	1.60	1.36	1.40
4302	NASDAQ	KIRK	Fri, Aug 30, 2019	1.47	1.52	1.42	1.47
4301	NASDAQ	KIRK	Thu, Aug 29, 2019	1.40	1.48	1.38	1.45
4300	NASDAQ	KIRK	Wed, Aug 28, 2019	1.37	1.46	1.31	1.37
4299	NASDAQ	KIRK	Tue, Aug 27, 2019	1.58	1.58	1.31	1.36
4298	NASDAQ	KIRK	Mon, Aug 26, 2019	1.34	1.48	1.29	1.45
4297	NASDAQ	KIRK	Fri, Aug 23, 2019	1.49	1.54	1.33	1.34
4296	NASDAQ	KIRK	Thu, Aug 22, 2019	1.23	1.58	1.23	1.51
4295	NASDAQ	KIRK	Wed, Aug 21, 2019	1.26	1.26	1.20	1.20
4294	NASDAQ	KIRK	Tue, Aug 20, 2019	1.23	1.31	1.16	1.26
4293	NASDAQ	KIRK	Mon, Aug 19, 2019	1.15	1.31	1.15	1.23
4292	NASDAQ	KIRK	Fri, Aug 16, 2019	1.18	1.21	1.12	1.13
4291	NASDAQ	KIRK	Thu, Aug 15, 2019	1.29	1.30	1.16	1.17
4290	NASDAQ	KIRK	Wed, Aug 14, 2019	1.30	1.34	1.23	1.24
4289	NASDAQ	KIRK	Tue, Aug 13, 2019	1.36	1.49	1.32	1.32
4288	NASDAQ	KIRK	Mon, Aug 12, 2019	1.39	1.41	1.31	1.35
4287	NASDAQ	KIRK	Fri, Aug 9, 2019	1.52	1.61	1.34	1.37
4286	NASDAQ	KIRK	Thu, Aug 8, 2019	1.62	1.64	1.52	1.52
4285	NASDAQ	KIRK	Wed, Aug 7, 2019	1.64	1.64	1.56	1.62
4284	NASDAQ	KIRK	Tue, Aug 6, 2019	1.65	1.70	1.59	1.64
4283	NASDAQ	KIRK	Mon, Aug 5, 2019	1.68	1.69	1.58	1.65
4282	NASDAQ	KIRK	Fri, Aug 2, 2019	1.64	1.71	1.57	1.70
4281	NASDAQ	KIRK	Thu, Aug 1, 2019	1.73	1.74	1.55	1.64
4280	NASDAQ	KIRK	Wed, Jul 31, 2019	1.66	1.83	1.66	1.71
4279	NASDAQ	KIRK	Tue, Jul 30, 2019	1.65	1.68	1.60	1.65
4278	NASDAQ	KIRK	Mon, Jul 29, 2019	1.60	1.69	1.57	1.65
4277	NASDAQ	KIRK	Fri, Jul 26, 2019	1.60	1.65	1.59	1.63
4276	NASDAQ	KIRK	Thu, Jul 25, 2019	1.64	1.70	1.58	1.62
4275	NASDAQ	KIRK	Wed, Jul 24, 2019	1.54	1.70	1.54	1.63
4274	NASDAQ	KIRK	Tue, Jul 23, 2019	1.62	1.67	1.52	1.54
4273	NASDAQ	KIRK	Mon, Jul 22, 2019	1.74	1.75	1.57	1.60
4272	NASDAQ	KIRK	Fri, Jul 19, 2019	1.71	1.76	1.66	1.74
4271	NASDAQ	KIRK	Thu, Jul 18, 2019	1.77	1.78	1.67	1.68
4270	NASDAQ	KIRK	Wed, Jul 17, 2019	1.84	1.88	1.76	1.76
4269	NASDAQ	KIRK	Tue, Jul 16, 2019	1.74	1.93	1.71	1.80
4268	NASDAQ	KIRK	Mon, Jul 15, 2019	1.79	1.82	1.66	1.73
4267	NASDAQ	KIRK	Fri, Jul 12, 2019	1.88	1.88	1.78	1.78
4266	NASDAQ	KIRK	Thu, Jul 11, 2019	2.01	2.06	1.85	1.85
4265	NASDAQ	KIRK	Wed, Jul 10, 2019	2.07	2.11	1.96	2.01
4264	NASDAQ	KIRK	Tue, Jul 9, 2019	2.06	2.10	2.00	2.04
4263	NASDAQ	KIRK	Mon, Jul 8, 2019	2.15	2.19	2.07	2.08
4262	NASDAQ	KIRK	Fri, Jul 5, 2019	2.17	2.22	2.13	2.16
4261	NASDAQ	KIRK	Wed, Jul 3, 2019	2.17	2.23	2.15	2.16
4260	NASDAQ	KIRK	Tue, Jul 2, 2019	2.28	2.34	2.12	2.14
4259	NASDAQ	KIRK	Mon, Jul 1, 2019	2.33	2.36	2.19	2.27
4258	NASDAQ	KIRK	Fri, Jun 28, 2019	2.28	2.34	2.23	2.26
4257	NASDAQ	KIRK	Thu, Jun 27, 2019	2.29	2.37	2.26	2.26
4256	NASDAQ	KIRK	Wed, Jun 26, 2019	2.39	2.40	2.27	2.27
4255	NASDAQ	KIRK	Tue, Jun 25, 2019	2.41	2.47	2.35	2.36
4254	NASDAQ	KIRK	Mon, Jun 24, 2019	2.43	2.43	2.33	2.41
4253	NASDAQ	KIRK	Fri, Jun 21, 2019	2.31	2.46	2.25	2.45
4252	NASDAQ	KIRK	Thu, Jun 20, 2019	2.46	2.46	2.26	2.30
4251	NASDAQ	KIRK	Wed, Jun 19, 2019	2.33	2.44	2.25	2.42
4250	NASDAQ	KIRK	Tue, Jun 18, 2019	2.48	2.59	2.24	2.26
4249	NASDAQ	KIRK	Mon, Jun 17, 2019	2.43	2.62	2.36	2.47
4248	NASDAQ	KIRK	Fri, Jun 14, 2019	2.50	2.53	2.27	2.42
4247	NASDAQ	KIRK	Thu, Jun 13, 2019	2.35	2.62	2.25	2.50
4246	NASDAQ	KIRK	Wed, Jun 12, 2019	2.39	2.39	2.20	2.32
4245	NASDAQ	KIRK	Tue, Jun 11, 2019	2.40	2.50	2.19	2.25
4244	NASDAQ	KIRK	Mon, Jun 10, 2019	2.06	2.41	2.05	2.31
4243	NASDAQ	KIRK	Fri, Jun 7, 2019	2.12	2.17	2.02	2.07
4242	NASDAQ	KIRK	Thu, Jun 6, 2019	3.04	3.32	2.04	2.10
4241	NASDAQ	KIRK	Wed, Jun 5, 2019	4.41	4.49	4.16	4.23
4240	NASDAQ	KIRK	Tue, Jun 4, 2019	4.13	4.44	4.13	4.39
4239	NASDAQ	KIRK	Mon, Jun 3, 2019	4.03	4.22	3.97	4.08
4238	NASDAQ	KIRK	Fri, May 31, 2019	4.11	4.15	3.96	4.03
4237	NASDAQ	KIRK	Thu, May 30, 2019	4.10	4.22	4.10	4.14
4236	NASDAQ	KIRK	Wed, May 29, 2019	4.37	4.40	4.06	4.09
4235	NASDAQ	KIRK	Tue, May 28, 2019	4.58	4.69	4.37	4.40
4234	NASDAQ	KIRK	Fri, May 24, 2019	4.55	4.75	4.55	4.58
4233	NASDAQ	KIRK	Thu, May 23, 2019	4.54	4.57	4.45	4.55
4232	NASDAQ	KIRK	Wed, May 22, 2019	4.89	4.89	4.55	4.56
4231	NASDAQ	KIRK	Tue, May 21, 2019	4.76	5.00	4.74	4.89
4230	NASDAQ	KIRK	Mon, May 20, 2019	4.67	4.77	4.56	4.76
4229	NASDAQ	KIRK	Fri, May 17, 2019	4.38	4.72	4.37	4.69
4228	NASDAQ	KIRK	Thu, May 16, 2019	5.04	5.08	4.33	4.37
4227	NASDAQ	KIRK	Wed, May 15, 2019	5.16	5.16	5.02	5.06
4226	NASDAQ	KIRK	Tue, May 14, 2019	5.29	5.37	5.12	5.34
4225	NASDAQ	KIRK	Mon, May 13, 2019	5.57	5.57	5.22	5.25
4224	NASDAQ	KIRK	Fri, May 10, 2019	5.70	5.77	5.56	5.67
4223	NASDAQ	KIRK	Thu, May 9, 2019	5.70	5.85	5.58	5.74
4222	NASDAQ	KIRK	Wed, May 8, 2019	5.67	5.76	5.57	5.73
4221	NASDAQ	KIRK	Tue, May 7, 2019	5.80	5.86	5.58	5.70
4220	NASDAQ	KIRK	Mon, May 6, 2019	5.79	5.88	5.70	5.85
4219	NASDAQ	KIRK	Fri, May 3, 2019	5.88	5.91	5.80	5.87
4218	NASDAQ	KIRK	Thu, May 2, 2019	5.80	5.89	5.77	5.85
4217	NASDAQ	KIRK	Wed, May 1, 2019	5.90	5.90	5.76	5.82
4216	NASDAQ	KIRK	Tue, Apr 30, 2019	5.97	6.10	5.82	5.88
4215	NASDAQ	KIRK	Mon, Apr 29, 2019	5.91	6.01	5.79	5.95
4214	NASDAQ	KIRK	Fri, Apr 26, 2019	5.98	6.00	5.81	5.92
4213	NASDAQ	KIRK	Thu, Apr 25, 2019	6.19	6.23	5.98	6.01
4212	NASDAQ	KIRK	Wed, Apr 24, 2019	6.00	6.26	5.98	6.12
4211	NASDAQ	KIRK	Tue, Apr 23, 2019	5.82	6.06	5.80	5.98
4210	NASDAQ	KIRK	Mon, Apr 22, 2019	5.89	5.90	5.65	5.79
4209	NASDAQ	KIRK	Thu, Apr 18, 2019	6.11	6.14	5.83	5.87
4208	NASDAQ	KIRK	Wed, Apr 17, 2019	6.24	6.31	6.09	6.10
4207	NASDAQ	KIRK	Tue, Apr 16, 2019	6.25	6.34	6.17	6.22
4206	NASDAQ	KIRK	Mon, Apr 15, 2019	6.45	6.62	6.06	6.24
4205	NASDAQ	KIRK	Fri, Apr 12, 2019	6.65	6.70	6.43	6.44
4204	NASDAQ	KIRK	Thu, Apr 11, 2019	6.52	6.69	6.43	6.61
4203	NASDAQ	KIRK	Wed, Apr 10, 2019	6.58	6.71	6.42	6.50
4202	NASDAQ	KIRK	Tue, Apr 9, 2019	6.64	6.68	6.54	6.55
4201	NASDAQ	KIRK	Mon, Apr 8, 2019	6.78	6.80	6.56	6.66
4200	NASDAQ	KIRK	Fri, Apr 5, 2019	6.83	6.95	6.77	6.78
4199	NASDAQ	KIRK	Thu, Apr 4, 2019	6.96	7.10	6.77	6.82
4198	NASDAQ	KIRK	Wed, Apr 3, 2019	6.99	7.00	6.83	6.97
4197	NASDAQ	KIRK	Tue, Apr 2, 2019	7.12	7.12	6.85	6.89
4196	NASDAQ	KIRK	Mon, Apr 1, 2019	7.06	7.11	6.87	7.10
4195	NASDAQ	KIRK	Fri, Mar 29, 2019	7.23	7.31	6.97	7.03
4194	NASDAQ	KIRK	Thu, Mar 28, 2019	7.30	7.43	7.17	7.23
4193	NASDAQ	KIRK	Wed, Mar 27, 2019	7.14	7.55	7.14	7.32
4192	NASDAQ	KIRK	Tue, Mar 26, 2019	7.29	7.42	7.14	7.14
4191	NASDAQ	KIRK	Mon, Mar 25, 2019	7.38	7.54	7.20	7.28
4190	NASDAQ	KIRK	Fri, Mar 22, 2019	7.69	7.72	7.13	7.16
4189	NASDAQ	KIRK	Thu, Mar 21, 2019	7.52	7.79	7.47	7.69
4188	NASDAQ	KIRK	Wed, Mar 20, 2019	7.42	7.62	7.35	7.52
4187	NASDAQ	KIRK	Tue, Mar 19, 2019	7.97	8.00	7.40	7.41
4186	NASDAQ	KIRK	Mon, Mar 18, 2019	8.30	8.30	7.73	7.90
4185	NASDAQ	KIRK	Fri, Mar 15, 2019	8.71	9.70	7.45	7.90
4184	NASDAQ	KIRK	Thu, Mar 14, 2019	10.36	10.55	10.21	10.31
4183	NASDAQ	KIRK	Wed, Mar 13, 2019	10.15	10.59	10.00	10.38
4182	NASDAQ	KIRK	Tue, Mar 12, 2019	10.00	10.19	9.90	10.09
4181	NASDAQ	KIRK	Mon, Mar 11, 2019	9.84	10.06	9.65	9.99
4180	NASDAQ	KIRK	Fri, Mar 8, 2019	9.49	9.92	9.35	9.82
4179	NASDAQ	KIRK	Thu, Mar 7, 2019	9.41	9.67	9.15	9.52
4178	NASDAQ	KIRK	Wed, Mar 6, 2019	10.02	10.16	9.31	9.40
4177	NASDAQ	KIRK	Tue, Mar 5, 2019	10.43	10.49	10.03	10.07
4176	NASDAQ	KIRK	Mon, Mar 4, 2019	10.12	10.67	9.90	10.49
4175	NASDAQ	KIRK	Fri, Mar 1, 2019	10.45	10.45	9.53	10.15
4174	NASDAQ	KIRK	Thu, Feb 28, 2019	11.27	11.77	11.24	11.68
4173	NASDAQ	KIRK	Wed, Feb 27, 2019	10.76	11.31	10.76	11.27
4172	NASDAQ	KIRK	Tue, Feb 26, 2019	10.95	11.05	10.77	10.82
4171	NASDAQ	KIRK	Mon, Feb 25, 2019	10.86	11.18	10.83	10.95
4170	NASDAQ	KIRK	Fri, Feb 22, 2019	10.99	11.15	10.61	10.81
4169	NASDAQ	KIRK	Thu, Feb 21, 2019	11.24	11.34	10.94	11.00
4168	NASDAQ	KIRK	Wed, Feb 20, 2019	11.19	11.36	11.04	11.20
4167	NASDAQ	KIRK	Tue, Feb 19, 2019	10.87	11.25	10.83	11.17
4166	NASDAQ	KIRK	Fri, Feb 15, 2019	10.61	10.90	10.54	10.88
4165	NASDAQ	KIRK	Thu, Feb 14, 2019	10.40	10.83	10.40	10.61
4164	NASDAQ	KIRK	Wed, Feb 13, 2019	10.41	10.54	10.29	10.51
4163	NASDAQ	KIRK	Tue, Feb 12, 2019	10.23	10.59	10.19	10.43
4162	NASDAQ	KIRK	Mon, Feb 11, 2019	9.86	10.20	9.69	10.15
4161	NASDAQ	KIRK	Fri, Feb 8, 2019	10.01	10.11	9.78	9.82
4160	NASDAQ	KIRK	Thu, Feb 7, 2019	10.26	10.36	9.90	10.04
4159	NASDAQ	KIRK	Wed, Feb 6, 2019	10.60	10.60	10.21	10.31
4158	NASDAQ	KIRK	Tue, Feb 5, 2019	10.41	10.66	10.41	10.59
4157	NASDAQ	KIRK	Mon, Feb 4, 2019	10.23	10.54	10.15	10.45
4156	NASDAQ	KIRK	Fri, Feb 1, 2019	10.29	10.34	10.04	10.21
4155	NASDAQ	KIRK	Thu, Jan 31, 2019	10.12	10.32	10.08	10.22
4154	NASDAQ	KIRK	Wed, Jan 30, 2019	10.11	10.22	9.86	10.12
4153	NASDAQ	KIRK	Tue, Jan 29, 2019	10.20	10.23	10.02	10.10
4152	NASDAQ	KIRK	Mon, Jan 28, 2019	10.22	10.50	10.11	10.24
4151	NASDAQ	KIRK	Fri, Jan 25, 2019	10.45	10.58	10.22	10.29
4150	NASDAQ	KIRK	Thu, Jan 24, 2019	10.33	10.49	10.05	10.39
4149	NASDAQ	KIRK	Wed, Jan 23, 2019	10.19	10.44	10.18	10.35
4148	NASDAQ	KIRK	Tue, Jan 22, 2019	10.75	10.90	10.08	10.17
4147	NASDAQ	KIRK	Fri, Jan 18, 2019	10.86	11.25	10.81	10.85
4146	NASDAQ	KIRK	Thu, Jan 17, 2019	10.66	10.94	10.58	10.85
4145	NASDAQ	KIRK	Wed, Jan 16, 2019	10.46	10.73	10.39	10.67
4144	NASDAQ	KIRK	Tue, Jan 15, 2019	10.12	10.45	9.99	10.45
4143	NASDAQ	KIRK	Mon, Jan 14, 2019	9.95	10.29	9.85	10.12
4142	NASDAQ	KIRK	Fri, Jan 11, 2019	9.73	10.23	9.73	10.01
4141	NASDAQ	KIRK	Thu, Jan 10, 2019	10.19	10.19	9.70	9.72
4140	NASDAQ	KIRK	Wed, Jan 9, 2019	10.09	10.37	9.94	10.27
4139	NASDAQ	KIRK	Tue, Jan 8, 2019	9.93	10.10	9.78	10.08
4138	NASDAQ	KIRK	Mon, Jan 7, 2019	9.39	10.00	9.19	9.92
4137	NASDAQ	KIRK	Fri, Jan 4, 2019	9.88	9.95	9.74	9.83
4136	NASDAQ	KIRK	Thu, Jan 3, 2019	9.78	9.99	9.51	9.82
4135	NASDAQ	KIRK	Wed, Jan 2, 2019	9.39	9.91	9.22	9.88
4134	NASDAQ	KIRK	Mon, Dec 31, 2018	9.30	9.82	9.05	9.53
4133	NASDAQ	KIRK	Fri, Dec 28, 2018	8.96	9.34	8.87	9.29
4132	NASDAQ	KIRK	Thu, Dec 27, 2018	8.76	9.03	8.46	8.98
4131	NASDAQ	KIRK	Wed, Dec 26, 2018	9.03	9.09	8.77	8.85
4130	NASDAQ	KIRK	Mon, Dec 24, 2018	8.33	9.02	8.25	8.80
4129	NASDAQ	KIRK	Fri, Dec 21, 2018	9.08	9.23	8.33	8.36
4128	NASDAQ	KIRK	Thu, Dec 20, 2018	9.18	9.41	9.01	9.09
4127	NASDAQ	KIRK	Wed, Dec 19, 2018	9.34	9.56	9.15	9.17
4126	NASDAQ	KIRK	Tue, Dec 18, 2018	9.62	9.62	9.22	9.30
4125	NASDAQ	KIRK	Mon, Dec 17, 2018	10.24	10.25	9.60	9.62
4124	NASDAQ	KIRK	Fri, Dec 14, 2018	10.28	10.50	10.16	10.25
4123	NASDAQ	KIRK	Thu, Dec 13, 2018	10.64	10.69	10.24	10.36
4122	NASDAQ	KIRK	Wed, Dec 12, 2018	10.62	10.88	10.53	10.66
4121	NASDAQ	KIRK	Tue, Dec 11, 2018	10.47	10.58	10.27	10.54
4120	NASDAQ	KIRK	Mon, Dec 10, 2018	10.43	10.73	10.32	10.35
4119	NASDAQ	KIRK	Fri, Dec 7, 2018	10.81	11.00	10.35	10.43
4118	NASDAQ	KIRK	Thu, Dec 6, 2018	10.87	10.98	10.62	10.82
4117	NASDAQ	KIRK	Tue, Dec 4, 2018	10.87	11.20	10.75	11.14
4116	NASDAQ	KIRK	Mon, Dec 3, 2018	10.94	11.48	10.80	10.85
4115	NASDAQ	KIRK	Fri, Nov 30, 2018	10.00	11.20	9.73	10.85
4114	NASDAQ	KIRK	Thu, Nov 29, 2018	8.96	10.31	8.60	10.10
4113	NASDAQ	KIRK	Wed, Nov 28, 2018	8.55	8.62	6.78	7.53
4112	NASDAQ	KIRK	Tue, Nov 27, 2018	8.99	9.03	8.46	8.56
4111	NASDAQ	KIRK	Mon, Nov 26, 2018	9.23	9.37	9.00	9.04
4110	NASDAQ	KIRK	Fri, Nov 23, 2018	9.01	9.31	8.98	9.05
4109	NASDAQ	KIRK	Wed, Nov 21, 2018	8.73	9.13	8.65	9.04
4108	NASDAQ	KIRK	Tue, Nov 20, 2018	8.99	9.11	8.63	8.66
4107	NASDAQ	KIRK	Mon, Nov 19, 2018	9.24	9.25	9.04	9.06
4106	NASDAQ	KIRK	Fri, Nov 16, 2018	9.45	9.61	9.19	9.24
4105	NASDAQ	KIRK	Thu, Nov 15, 2018	9.20	9.62	9.16	9.55
4104	NASDAQ	KIRK	Wed, Nov 14, 2018	10.05	10.14	9.22	9.25
4103	NASDAQ	KIRK	Tue, Nov 13, 2018	10.54	10.58	10.00	10.01
4102	NASDAQ	KIRK	Mon, Nov 12, 2018	10.49	10.60	10.40	10.50
4101	NASDAQ	KIRK	Fri, Nov 9, 2018	10.50	10.56	10.40	10.50
4100	NASDAQ	KIRK	Thu, Nov 8, 2018	10.41	10.79	10.41	10.54
4099	NASDAQ	KIRK	Wed, Nov 7, 2018	10.40	10.53	10.11	10.50
4098	NASDAQ	KIRK	Tue, Nov 6, 2018	10.29	10.54	9.76	10.34
4097	NASDAQ	KIRK	Mon, Nov 5, 2018	10.49	10.58	10.29	10.33
4096	NASDAQ	KIRK	Fri, Nov 2, 2018	10.31	10.62	10.31	10.49
4095	NASDAQ	KIRK	Thu, Nov 1, 2018	10.09	10.31	10.02	10.29
4094	NASDAQ	KIRK	Wed, Oct 31, 2018	10.32	10.32	9.99	10.11
4093	NASDAQ	KIRK	Tue, Oct 30, 2018	9.67	10.29	9.67	10.27
4092	NASDAQ	KIRK	Mon, Oct 29, 2018	9.52	9.66	9.49	9.66
4091	NASDAQ	KIRK	Fri, Oct 26, 2018	9.48	9.65	9.28	9.44
4090	NASDAQ	KIRK	Thu, Oct 25, 2018	9.39	9.68	9.31	9.59
4089	NASDAQ	KIRK	Wed, Oct 24, 2018	9.58	9.71	9.32	9.37
4088	NASDAQ	KIRK	Tue, Oct 23, 2018	9.31	9.64	9.17	9.62
4087	NASDAQ	KIRK	Mon, Oct 22, 2018	9.40	9.45	9.27	9.41
4086	NASDAQ	KIRK	Fri, Oct 19, 2018	9.56	9.56	9.36	9.41
4085	NASDAQ	KIRK	Thu, Oct 18, 2018	9.58	9.68	9.44	9.56
4084	NASDAQ	KIRK	Wed, Oct 17, 2018	9.50	9.73	9.50	9.62
4083	NASDAQ	KIRK	Tue, Oct 16, 2018	9.44	9.61	9.37	9.57
4082	NASDAQ	KIRK	Mon, Oct 15, 2018	9.40	9.45	9.33	9.40
4081	NASDAQ	KIRK	Fri, Oct 12, 2018	9.51	9.54	9.37	9.46
4080	NASDAQ	KIRK	Thu, Oct 11, 2018	9.38	9.58	9.36	9.37
4079	NASDAQ	KIRK	Wed, Oct 10, 2018	9.44	9.46	9.32	9.39
4078	NASDAQ	KIRK	Tue, Oct 9, 2018	9.50	9.68	9.41	9.45
4077	NASDAQ	KIRK	Mon, Oct 8, 2018	9.67	9.83	9.41	9.51
4076	NASDAQ	KIRK	Fri, Oct 5, 2018	9.97	9.98	9.60	9.69
4075	NASDAQ	KIRK	Thu, Oct 4, 2018	10.20	10.28	9.92	9.92
4074	NASDAQ	KIRK	Wed, Oct 3, 2018	10.01	10.37	9.91	10.25
4073	NASDAQ	KIRK	Tue, Oct 2, 2018	9.98	10.07	9.88	9.95
4072	NASDAQ	KIRK	Mon, Oct 1, 2018	10.15	10.43	9.92	10.01
4071	NASDAQ	KIRK	Fri, Sep 28, 2018	10.34	10.41	9.96	10.09
4070	NASDAQ	KIRK	Thu, Sep 27, 2018	10.35	10.47	10.14	10.37
4069	NASDAQ	KIRK	Wed, Sep 26, 2018	9.90	10.43	9.90	10.34
4068	NASDAQ	KIRK	Tue, Sep 25, 2018	9.46	10.11	9.46	9.90
4067	NASDAQ	KIRK	Mon, Sep 24, 2018	9.32	9.44	9.24	9.30
4066	NASDAQ	KIRK	Fri, Sep 21, 2018	9.35	9.45	9.04	9.36
4065	NASDAQ	KIRK	Thu, Sep 20, 2018	9.23	9.39	9.16	9.35
4064	NASDAQ	KIRK	Wed, Sep 19, 2018	9.21	9.42	9.10	9.24
4063	NASDAQ	KIRK	Tue, Sep 18, 2018	9.07	9.25	9.04	9.18
4062	NASDAQ	KIRK	Mon, Sep 17, 2018	9.55	9.55	8.93	9.02
4061	NASDAQ	KIRK	Fri, Sep 14, 2018	9.36	9.67	9.33	9.53
4060	NASDAQ	KIRK	Thu, Sep 13, 2018	9.66	9.72	9.30	9.35
4059	NASDAQ	KIRK	Wed, Sep 12, 2018	9.66	9.80	9.51	9.65
4058	NASDAQ	KIRK	Tue, Sep 11, 2018	9.65	9.71	9.49	9.65
4057	NASDAQ	KIRK	Mon, Sep 10, 2018	9.42	9.70	9.37	9.56
4056	NASDAQ	KIRK	Fri, Sep 7, 2018	9.02	9.37	9.02	9.35
4055	NASDAQ	KIRK	Thu, Sep 6, 2018	9.07	9.10	8.85	9.04
4054	NASDAQ	KIRK	Wed, Sep 5, 2018	9.08	9.17	8.91	9.04
4053	NASDAQ	KIRK	Tue, Sep 4, 2018	9.04	9.27	8.75	9.09
4052	NASDAQ	KIRK	Fri, Aug 31, 2018	9.52	9.75	9.05	9.09
4051	NASDAQ	KIRK	Thu, Aug 30, 2018	10.30	10.40	8.90	9.34
4050	NASDAQ	KIRK	Wed, Aug 29, 2018	11.85	11.89	11.39	11.50
4049	NASDAQ	KIRK	Tue, Aug 28, 2018	12.10	12.15	11.78	11.84
4048	NASDAQ	KIRK	Mon, Aug 27, 2018	12.08	12.26	11.85	12.12
4047	NASDAQ	KIRK	Fri, Aug 24, 2018	11.87	12.19	11.87	12.08
4046	NASDAQ	KIRK	Thu, Aug 23, 2018	11.58	11.94	11.57	11.86
4045	NASDAQ	KIRK	Wed, Aug 22, 2018	11.49	11.70	11.49	11.55
4044	NASDAQ	KIRK	Tue, Aug 21, 2018	11.36	11.54	11.36	11.48
4043	NASDAQ	KIRK	Mon, Aug 20, 2018	11.55	11.71	11.33	11.36
4042	NASDAQ	KIRK	Fri, Aug 17, 2018	11.32	11.57	11.25	11.55
4041	NASDAQ	KIRK	Thu, Aug 16, 2018	11.37	11.59	11.23	11.33
4040	NASDAQ	KIRK	Wed, Aug 15, 2018	11.43	11.63	11.24	11.35
4039	NASDAQ	KIRK	Tue, Aug 14, 2018	11.20	11.59	11.20	11.49
4038	NASDAQ	KIRK	Mon, Aug 13, 2018	11.36	11.47	10.96	11.16
4037	NASDAQ	KIRK	Fri, Aug 10, 2018	11.13	11.44	11.10	11.31
4036	NASDAQ	KIRK	Thu, Aug 9, 2018	11.21	11.31	11.09	11.16
4035	NASDAQ	KIRK	Wed, Aug 8, 2018	10.99	11.26	10.86	11.22
4034	NASDAQ	KIRK	Tue, Aug 7, 2018	11.26	11.26	10.76	11.00
4033	NASDAQ	KIRK	Mon, Aug 6, 2018	11.23	11.49	11.20	11.26
4032	NASDAQ	KIRK	Fri, Aug 3, 2018	11.27	11.35	11.06	11.22
4031	NASDAQ	KIRK	Thu, Aug 2, 2018	11.23	11.44	11.18	11.25
4030	NASDAQ	KIRK	Wed, Aug 1, 2018	11.36	11.36	11.15	11.27
4029	NASDAQ	KIRK	Tue, Jul 31, 2018	11.29	11.57	11.10	11.38
4028	NASDAQ	KIRK	Mon, Jul 30, 2018	11.14	11.37	11.07	11.25
4027	NASDAQ	KIRK	Fri, Jul 27, 2018	11.39	11.42	11.13	11.17
4026	NASDAQ	KIRK	Thu, Jul 26, 2018	11.25	11.50	11.25	11.38
4025	NASDAQ	KIRK	Wed, Jul 25, 2018	11.35	11.35	11.03	11.26
4024	NASDAQ	KIRK	Tue, Jul 24, 2018	11.50	11.52	11.17	11.35
4023	NASDAQ	KIRK	Mon, Jul 23, 2018	11.31	11.45	11.22	11.44
4022	NASDAQ	KIRK	Fri, Jul 20, 2018	11.55	11.62	11.33	11.35
4021	NASDAQ	KIRK	Thu, Jul 19, 2018	11.43	11.80	11.43	11.60
4020	NASDAQ	KIRK	Wed, Jul 18, 2018	11.41	11.51	11.33	11.45
4019	NASDAQ	KIRK	Tue, Jul 17, 2018	11.30	11.57	11.20	11.42
4018	NASDAQ	KIRK	Mon, Jul 16, 2018	11.40	11.58	11.23	11.34
4017	NASDAQ	KIRK	Fri, Jul 13, 2018	11.40	11.98	11.40	11.40
4016	NASDAQ	KIRK	Thu, Jul 12, 2018	11.61	11.61	11.21	11.41
4015	NASDAQ	KIRK	Wed, Jul 11, 2018	11.93	11.94	11.55	11.57
4014	NASDAQ	KIRK	Tue, Jul 10, 2018	12.12	12.15	11.91	12.04
4013	NASDAQ	KIRK	Mon, Jul 9, 2018	11.97	12.14	11.78	12.12
4012	NASDAQ	KIRK	Fri, Jul 6, 2018	11.88	12.02	11.42	11.98
4011	NASDAQ	KIRK	Thu, Jul 5, 2018	11.81	11.87	11.73	11.83
4010	NASDAQ	KIRK	Tue, Jul 3, 2018	11.79	12.02	11.74	11.76
4009	NASDAQ	KIRK	Mon, Jul 2, 2018	11.26	11.77	11.04	11.73
4008	NASDAQ	KIRK	Fri, Jun 29, 2018	11.79	11.86	11.56	11.64
4007	NASDAQ	KIRK	Thu, Jun 28, 2018	12.01	12.08	11.77	11.80
4006	NASDAQ	KIRK	Wed, Jun 27, 2018	12.31	12.33	12.00	12.02
4005	NASDAQ	KIRK	Tue, Jun 26, 2018	12.50	12.55	12.25	12.30
4004	NASDAQ	KIRK	Mon, Jun 25, 2018	12.79	12.86	12.35	12.49
4003	NASDAQ	KIRK	Fri, Jun 22, 2018	12.34	12.92	12.12	12.79
4002	NASDAQ	KIRK	Thu, Jun 21, 2018	12.42	12.76	12.24	12.27
4001	NASDAQ	KIRK	Wed, Jun 20, 2018	12.33	12.47	12.19	12.39
4000	NASDAQ	KIRK	Tue, Jun 19, 2018	12.37	12.43	12.22	12.35
3999	NASDAQ	KIRK	Mon, Jun 18, 2018	12.39	12.65	12.30	12.44
3998	NASDAQ	KIRK	Fri, Jun 15, 2018	12.41	12.59	12.33	12.41
3997	NASDAQ	KIRK	Thu, Jun 14, 2018	12.53	12.55	12.36	12.44
3996	NASDAQ	KIRK	Wed, Jun 13, 2018	12.45	12.60	12.23	12.56
3995	NASDAQ	KIRK	Tue, Jun 12, 2018	12.76	12.77	12.37	12.44
3994	NASDAQ	KIRK	Mon, Jun 11, 2018	12.25	12.91	12.08	12.73
3993	NASDAQ	KIRK	Fri, Jun 8, 2018	12.48	12.53	12.18	12.30
3992	NASDAQ	KIRK	Thu, Jun 7, 2018	12.40	12.75	12.40	12.46
3991	NASDAQ	KIRK	Wed, Jun 6, 2018	12.66	12.66	12.13	12.40
3990	NASDAQ	KIRK	Tue, Jun 5, 2018	12.50	12.67	12.40	12.54
3989	NASDAQ	KIRK	Mon, Jun 4, 2018	12.70	13.03	12.43	12.53
3988	NASDAQ	KIRK	Fri, Jun 1, 2018	13.13	13.18	12.38	12.63
3987	NASDAQ	KIRK	Thu, May 31, 2018	11.78	13.48	11.66	12.83
3986	NASDAQ	KIRK	Wed, May 30, 2018	10.62	11.23	10.61	11.04
3985	NASDAQ	KIRK	Tue, May 29, 2018	10.56	10.74	10.40	10.60
3984	NASDAQ	KIRK	Fri, May 25, 2018	10.47	10.65	10.45	10.58
3983	NASDAQ	KIRK	Thu, May 24, 2018	10.50	10.62	10.33	10.47
3982	NASDAQ	KIRK	Wed, May 23, 2018	10.38	10.69	10.27	10.49
3981	NASDAQ	KIRK	Tue, May 22, 2018	10.31	10.50	10.25	10.41
3980	NASDAQ	KIRK	Mon, May 21, 2018	10.40	10.63	10.20	10.26
3979	NASDAQ	KIRK	Fri, May 18, 2018	10.42	10.54	10.12	10.41
3978	NASDAQ	KIRK	Thu, May 17, 2018	10.80	10.99	10.37	10.41
3977	NASDAQ	KIRK	Wed, May 16, 2018	10.81	11.02	10.60	10.79
3976	NASDAQ	KIRK	Tue, May 15, 2018	10.69	11.02	10.56	10.77
3975	NASDAQ	KIRK	Mon, May 14, 2018	10.85	10.93	10.66	10.70
3974	NASDAQ	KIRK	Fri, May 11, 2018	10.92	11.06	10.78	10.84
3973	NASDAQ	KIRK	Thu, May 10, 2018	10.99	11.06	10.81	10.97
3972	NASDAQ	KIRK	Wed, May 9, 2018	11.06	11.13	10.70	10.99
3971	NASDAQ	KIRK	Tue, May 8, 2018	10.92	11.07	10.90	11.04
3970	NASDAQ	KIRK	Mon, May 7, 2018	10.91	11.07	10.78	10.95
3969	NASDAQ	KIRK	Fri, May 4, 2018	10.68	10.98	10.63	10.90
3968	NASDAQ	KIRK	Thu, May 3, 2018	10.85	10.88	10.65	10.75
3967	NASDAQ	KIRK	Wed, May 2, 2018	10.64	10.89	10.53	10.86
3966	NASDAQ	KIRK	Tue, May 1, 2018	10.53	10.66	10.45	10.63
3965	NASDAQ	KIRK	Mon, Apr 30, 2018	10.61	10.70	10.49	10.59
3964	NASDAQ	KIRK	Fri, Apr 27, 2018	10.53	10.62	10.33	10.59
3963	NASDAQ	KIRK	Thu, Apr 26, 2018	10.55	10.64	10.34	10.50
3962	NASDAQ	KIRK	Wed, Apr 25, 2018	10.54	10.70	10.47	10.55
3961	NASDAQ	KIRK	Tue, Apr 24, 2018	10.54	10.65	10.52	10.58
3960	NASDAQ	KIRK	Mon, Apr 23, 2018	10.58	10.66	10.34	10.50
3959	NASDAQ	KIRK	Fri, Apr 20, 2018	10.46	10.65	10.35	10.55
3958	NASDAQ	KIRK	Thu, Apr 19, 2018	10.54	10.72	10.44	10.49
3957	NASDAQ	KIRK	Wed, Apr 18, 2018	10.65	10.84	10.60	10.62
3956	NASDAQ	KIRK	Tue, Apr 17, 2018	10.34	10.73	10.34	10.60
3955	NASDAQ	KIRK	Mon, Apr 16, 2018	10.25	10.39	10.24	10.29
3954	NASDAQ	KIRK	Fri, Apr 13, 2018	10.10	10.38	9.95	10.25
3953	NASDAQ	KIRK	Thu, Apr 12, 2018	10.19	10.21	9.95	10.07
3952	NASDAQ	KIRK	Wed, Apr 11, 2018	10.06	10.21	10.05	10.17
3951	NASDAQ	KIRK	Tue, Apr 10, 2018	10.00	10.13	9.85	10.08
3950	NASDAQ	KIRK	Mon, Apr 9, 2018	10.10	10.14	9.86	9.96
3949	NASDAQ	KIRK	Fri, Apr 6, 2018	10.17	10.25	9.85	10.06
3948	NASDAQ	KIRK	Thu, Apr 5, 2018	9.99	10.35	9.95	10.29
3947	NASDAQ	KIRK	Wed, Apr 4, 2018	9.67	9.98	9.64	9.90
3946	NASDAQ	KIRK	Tue, Apr 3, 2018	9.57	9.84	9.51	9.84
3945	NASDAQ	KIRK	Mon, Apr 2, 2018	9.61	9.77	9.25	9.54
3944	NASDAQ	KIRK	Thu, Mar 29, 2018	9.72	10.02	9.65	9.69
3943	NASDAQ	KIRK	Wed, Mar 28, 2018	9.54	9.88	9.36	9.64
3942	NASDAQ	KIRK	Tue, Mar 27, 2018	9.98	9.98	9.51	9.52
3941	NASDAQ	KIRK	Mon, Mar 26, 2018	9.87	10.07	9.68	9.95
3940	NASDAQ	KIRK	Fri, Mar 23, 2018	10.00	10.03	9.65	9.74
3939	NASDAQ	KIRK	Thu, Mar 22, 2018	10.12	10.27	9.83	9.98
3938	NASDAQ	KIRK	Wed, Mar 21, 2018	9.92	10.47	9.92	10.16
3937	NASDAQ	KIRK	Tue, Mar 20, 2018	9.99	10.10	9.82	9.96
3936	NASDAQ	KIRK	Mon, Mar 19, 2018	9.51	10.20	9.50	9.98
3935	NASDAQ	KIRK	Fri, Mar 16, 2018	9.21	10.06	9.21	9.48
3934	NASDAQ	KIRK	Thu, Mar 15, 2018	9.35	9.46	9.13	9.38
3933	NASDAQ	KIRK	Wed, Mar 14, 2018	9.37	9.54	9.19	9.33
3932	NASDAQ	KIRK	Tue, Mar 13, 2018	9.03	9.48	9.03	9.33
3931	NASDAQ	KIRK	Mon, Mar 12, 2018	8.99	9.09	8.90	9.01
3930	NASDAQ	KIRK	Fri, Mar 9, 2018	9.01	9.09	8.85	8.93
3929	NASDAQ	KIRK	Thu, Mar 8, 2018	8.97	9.04	8.84	8.95
3928	NASDAQ	KIRK	Wed, Mar 7, 2018	9.02	9.12	8.80	8.92
3927	NASDAQ	KIRK	Tue, Mar 6, 2018	8.84	9.13	8.80	9.10
3926	NASDAQ	KIRK	Mon, Mar 5, 2018	8.89	9.09	8.80	8.85
3925	NASDAQ	KIRK	Fri, Mar 2, 2018	8.73	9.11	8.61	8.95
3924	NASDAQ	KIRK	Thu, Mar 1, 2018	8.76	9.06	8.69	8.83
3923	NASDAQ	KIRK	Wed, Feb 28, 2018	8.77	8.90	8.63	8.76
3922	NASDAQ	KIRK	Tue, Feb 27, 2018	9.03	9.09	8.55	8.74
3921	NASDAQ	KIRK	Mon, Feb 26, 2018	8.93	9.13	8.84	9.04
3920	NASDAQ	KIRK	Fri, Feb 23, 2018	8.94	9.01	8.81	8.90
3919	NASDAQ	KIRK	Thu, Feb 22, 2018	8.98	9.09	8.68	8.90
3918	NASDAQ	KIRK	Wed, Feb 21, 2018	9.38	9.65	8.85	8.89
3917	NASDAQ	KIRK	Tue, Feb 20, 2018	10.96	11.03	9.30	9.36
3916	NASDAQ	KIRK	Fri, Feb 16, 2018	11.16	11.96	11.05	11.89
3915	NASDAQ	KIRK	Thu, Feb 15, 2018	10.84	11.22	10.64	11.20
3914	NASDAQ	KIRK	Wed, Feb 14, 2018	10.54	10.87	10.52	10.81
3913	NASDAQ	KIRK	Tue, Feb 13, 2018	10.53	10.74	10.53	10.65
3912	NASDAQ	KIRK	Mon, Feb 12, 2018	10.78	10.83	10.49	10.64
3911	NASDAQ	KIRK	Fri, Feb 9, 2018	10.65	10.92	10.39	10.74
3910	NASDAQ	KIRK	Thu, Feb 8, 2018	10.62	10.75	10.40	10.53
3909	NASDAQ	KIRK	Wed, Feb 7, 2018	10.59	10.94	10.40	10.58
3908	NASDAQ	KIRK	Tue, Feb 6, 2018	10.20	10.72	10.20	10.59
3907	NASDAQ	KIRK	Mon, Feb 5, 2018	10.77	11.05	10.47	10.47
3906	NASDAQ	KIRK	Fri, Feb 2, 2018	10.84	11.00	10.75	10.90
3905	NASDAQ	KIRK	Thu, Feb 1, 2018	10.59	11.07	10.43	10.95
3904	NASDAQ	KIRK	Wed, Jan 31, 2018	11.36	11.36	10.58	10.61
3903	NASDAQ	KIRK	Tue, Jan 30, 2018	11.50	11.66	11.22	11.33
3902	NASDAQ	KIRK	Mon, Jan 29, 2018	11.82	11.86	11.60	11.61
3901	NASDAQ	KIRK	Fri, Jan 26, 2018	11.83	11.94	11.60	11.87
3900	NASDAQ	KIRK	Thu, Jan 25, 2018	11.77	11.88	11.56	11.82
3899	NASDAQ	KIRK	Wed, Jan 24, 2018	12.15	12.16	11.66	11.74
3898	NASDAQ	KIRK	Tue, Jan 23, 2018	12.35	12.37	12.00	12.10
3897	NASDAQ	KIRK	Mon, Jan 22, 2018	12.18	12.46	11.94	12.34
3896	NASDAQ	KIRK	Fri, Jan 19, 2018	11.96	12.30	11.81	12.19
3895	NASDAQ	KIRK	Thu, Jan 18, 2018	12.20	12.20	11.87	11.97
3894	NASDAQ	KIRK	Wed, Jan 17, 2018	11.99	12.35	11.97	12.21
3893	NASDAQ	KIRK	Tue, Jan 16, 2018	12.40	12.64	11.94	11.97
3892	NASDAQ	KIRK	Fri, Jan 12, 2018	12.19	12.72	12.19	12.37
3891	NASDAQ	KIRK	Thu, Jan 11, 2018	11.75	12.39	11.58	12.18
3890	NASDAQ	KIRK	Wed, Jan 10, 2018	11.80	11.94	11.60	11.74
3889	NASDAQ	KIRK	Tue, Jan 9, 2018	11.97	12.16	11.66	11.80
3888	NASDAQ	KIRK	Mon, Jan 8, 2018	12.06	12.10	11.76	11.90
3887	NASDAQ	KIRK	Fri, Jan 5, 2018	12.04	12.15	11.84	12.04
3886	NASDAQ	KIRK	Thu, Jan 4, 2018	11.77	12.08	11.45	12.00
3885	NASDAQ	KIRK	Wed, Jan 3, 2018	12.00	12.21	11.66	11.70
3884	NASDAQ	KIRK	Tue, Jan 2, 2018	12.06	12.29	11.78	11.97
3883	NASDAQ	KIRK	Fri, Dec 29, 2017	12.28	12.43	11.95	11.97
3882	NASDAQ	KIRK	Thu, Dec 28, 2017	12.50	12.56	12.15	12.27
3881	NASDAQ	KIRK	Wed, Dec 27, 2017	12.86	12.92	12.42	12.51
3880	NASDAQ	KIRK	Tue, Dec 26, 2017	12.55	12.90	12.45	12.86
3879	NASDAQ	KIRK	Fri, Dec 22, 2017	13.15	13.15	12.47	12.56
3878	NASDAQ	KIRK	Thu, Dec 21, 2017	13.23	13.31	13.07	13.09
3877	NASDAQ	KIRK	Wed, Dec 20, 2017	12.87	13.27	12.84	13.20
3876	NASDAQ	KIRK	Tue, Dec 19, 2017	12.62	13.24	12.62	12.81
3875	NASDAQ	KIRK	Mon, Dec 18, 2017	12.46	13.00	12.37	12.90
3874	NASDAQ	KIRK	Fri, Dec 15, 2017	12.32	12.52	12.08	12.32
3873	NASDAQ	KIRK	Thu, Dec 14, 2017	12.45	12.55	12.12	12.33
3872	NASDAQ	KIRK	Wed, Dec 13, 2017	12.41	12.65	12.23	12.48
3871	NASDAQ	KIRK	Tue, Dec 12, 2017	12.91	13.14	12.40	12.41
3870	NASDAQ	KIRK	Mon, Dec 11, 2017	13.05	13.06	12.82	12.97
3869	NASDAQ	KIRK	Fri, Dec 8, 2017	12.86	13.28	12.73	13.00
3868	NASDAQ	KIRK	Thu, Dec 7, 2017	12.72	13.04	12.61	12.73
3867	NASDAQ	KIRK	Wed, Dec 6, 2017	13.04	13.25	12.75	12.75
3866	NASDAQ	KIRK	Tue, Dec 5, 2017	13.13	13.22	12.89	13.05
3865	NASDAQ	KIRK	Mon, Dec 4, 2017	13.18	13.42	12.83	13.12
3864	NASDAQ	KIRK	Fri, Dec 1, 2017	13.00	13.20	12.47	13.14
3863	NASDAQ	KIRK	Thu, Nov 30, 2017	12.62	13.18	12.51	13.01
3862	NASDAQ	KIRK	Wed, Nov 29, 2017	11.94	12.72	11.90	12.53
3861	NASDAQ	KIRK	Tue, Nov 28, 2017	11.69	12.04	11.37	11.97
3860	NASDAQ	KIRK	Mon, Nov 27, 2017	11.81	11.98	11.45	11.61
3859	NASDAQ	KIRK	Fri, Nov 24, 2017	12.20	12.22	11.77	11.82
3858	NASDAQ	KIRK	Wed, Nov 22, 2017	13.00	13.08	12.20	12.21
3857	NASDAQ	KIRK	Tue, Nov 21, 2017	11.96	13.25	11.16	13.09
3856	NASDAQ	KIRK	Mon, Nov 20, 2017	12.60	13.17	12.55	12.82
3855	NASDAQ	KIRK	Fri, Nov 17, 2017	12.23	12.74	12.21	12.53
3854	NASDAQ	KIRK	Thu, Nov 16, 2017	11.57	12.32	11.56	12.29
3853	NASDAQ	KIRK	Wed, Nov 15, 2017	11.82	12.14	11.50	11.54
3852	NASDAQ	KIRK	Tue, Nov 14, 2017	11.79	12.27	11.75	11.83
3851	NASDAQ	KIRK	Mon, Nov 13, 2017	11.69	11.85	11.62	11.79
3850	NASDAQ	KIRK	Fri, Nov 10, 2017	11.55	11.97	11.55	11.71
3849	NASDAQ	KIRK	Thu, Nov 9, 2017	11.30	11.67	11.26	11.56
3848	NASDAQ	KIRK	Wed, Nov 8, 2017	11.51	11.66	11.20	11.32
3847	NASDAQ	KIRK	Tue, Nov 7, 2017	12.03	12.11	11.33	11.51
3846	NASDAQ	KIRK	Mon, Nov 6, 2017	11.81	12.14	11.79	12.04
3845	NASDAQ	KIRK	Fri, Nov 3, 2017	11.98	12.27	11.79	11.85
3844	NASDAQ	KIRK	Thu, Nov 2, 2017	11.77	12.13	11.71	11.95
3843	NASDAQ	KIRK	Wed, Nov 1, 2017	11.80	11.92	11.59	11.78
3842	NASDAQ	KIRK	Tue, Oct 31, 2017	11.79	11.96	11.65	11.70
3841	NASDAQ	KIRK	Mon, Oct 30, 2017	12.20	12.20	11.64	11.73
3840	NASDAQ	KIRK	Fri, Oct 27, 2017	12.49	12.49	12.16	12.30
3839	NASDAQ	KIRK	Thu, Oct 26, 2017	12.44	12.77	12.29	12.49
3838	NASDAQ	KIRK	Wed, Oct 25, 2017	12.22	12.43	12.06	12.42
3837	NASDAQ	KIRK	Tue, Oct 24, 2017	12.12	12.32	12.04	12.25
3836	NASDAQ	KIRK	Mon, Oct 23, 2017	12.47	12.50	12.00	12.03
3835	NASDAQ	KIRK	Fri, Oct 20, 2017	12.57	12.61	12.34	12.44
3834	NASDAQ	KIRK	Thu, Oct 19, 2017	12.02	12.49	11.85	12.46
3833	NASDAQ	KIRK	Wed, Oct 18, 2017	12.00	12.29	12.00	12.10
3832	NASDAQ	KIRK	Tue, Oct 17, 2017	11.89	12.00	11.78	11.89
3831	NASDAQ	KIRK	Mon, Oct 16, 2017	11.72	12.01	11.67	11.86
3830	NASDAQ	KIRK	Fri, Oct 13, 2017	11.73	11.89	11.63	11.73
3829	NASDAQ	KIRK	Thu, Oct 12, 2017	11.77	11.93	11.56	11.72
3828	NASDAQ	KIRK	Wed, Oct 11, 2017	11.80	11.94	11.55	11.88
3827	NASDAQ	KIRK	Tue, Oct 10, 2017	11.85	11.98	11.56	11.77
3826	NASDAQ	KIRK	Mon, Oct 9, 2017	11.84	11.90	11.57	11.75
3825	NASDAQ	KIRK	Fri, Oct 6, 2017	12.05	12.05	11.74	11.75
3824	NASDAQ	KIRK	Thu, Oct 5, 2017	12.08	12.23	11.88	12.10
3823	NASDAQ	KIRK	Wed, Oct 4, 2017	11.93	12.23	11.88	12.03
3822	NASDAQ	KIRK	Tue, Oct 3, 2017	11.72	12.08	11.60	11.99
3821	NASDAQ	KIRK	Mon, Oct 2, 2017	11.39	11.78	11.30	11.78
3820	NASDAQ	KIRK	Fri, Sep 29, 2017	11.41	11.55	11.32	11.43
3819	NASDAQ	KIRK	Thu, Sep 28, 2017	11.25	11.64	11.25	11.42
3818	NASDAQ	KIRK	Wed, Sep 27, 2017	10.83	11.43	10.83	11.37
3817	NASDAQ	KIRK	Tue, Sep 26, 2017	11.09	11.17	10.80	10.83
3816	NASDAQ	KIRK	Mon, Sep 25, 2017	10.61	11.17	10.61	11.14
3815	NASDAQ	KIRK	Fri, Sep 22, 2017	10.55	10.77	10.55	10.61
3814	NASDAQ	KIRK	Thu, Sep 21, 2017	10.93	10.94	10.54	10.60
3813	NASDAQ	KIRK	Wed, Sep 20, 2017	11.26	11.27	10.80	10.88
3812	NASDAQ	KIRK	Tue, Sep 19, 2017	11.00	11.40	10.93	11.32
3811	NASDAQ	KIRK	Mon, Sep 18, 2017	11.04	11.26	10.99	11.00
3810	NASDAQ	KIRK	Fri, Sep 15, 2017	11.10	11.29	11.02	11.04
3809	NASDAQ	KIRK	Thu, Sep 14, 2017	11.48	11.48	11.07	11.08
3808	NASDAQ	KIRK	Wed, Sep 13, 2017	11.11	11.49	11.07	11.48
3807	NASDAQ	KIRK	Tue, Sep 12, 2017	11.02	11.24	11.02	11.08
3806	NASDAQ	KIRK	Mon, Sep 11, 2017	11.38	11.38	10.95	11.04
3805	NASDAQ	KIRK	Fri, Sep 8, 2017	11.46	11.53	11.27	11.38
3804	NASDAQ	KIRK	Thu, Sep 7, 2017	11.48	11.53	11.25	11.45
3803	NASDAQ	KIRK	Wed, Sep 6, 2017	11.56	11.60	11.39	11.42
3802	NASDAQ	KIRK	Tue, Sep 5, 2017	11.49	11.60	11.36	11.46
3801	NASDAQ	KIRK	Fri, Sep 1, 2017	11.61	11.65	11.44	11.55
3800	NASDAQ	KIRK	Thu, Aug 31, 2017	11.58	11.60	11.49	11.53
3799	NASDAQ	KIRK	Wed, Aug 30, 2017	11.38	11.62	11.29	11.59
3798	NASDAQ	KIRK	Tue, Aug 29, 2017	11.28	11.53	11.13	11.32
3797	NASDAQ	KIRK	Mon, Aug 28, 2017	11.30	11.65	11.30	11.32
3796	NASDAQ	KIRK	Fri, Aug 25, 2017	11.55	11.71	11.23	11.30
3795	NASDAQ	KIRK	Thu, Aug 24, 2017	11.05	11.75	11.04	11.66
3794	NASDAQ	KIRK	Wed, Aug 23, 2017	11.07	11.41	10.59	10.97
3793	NASDAQ	KIRK	Tue, Aug 22, 2017	10.00	11.28	9.64	10.98
3792	NASDAQ	KIRK	Mon, Aug 21, 2017	8.22	8.59	8.17	8.38
3791	NASDAQ	KIRK	Fri, Aug 18, 2017	8.60	8.65	8.18	8.23
3790	NASDAQ	KIRK	Thu, Aug 17, 2017	8.79	8.90	8.65	8.67
3789	NASDAQ	KIRK	Wed, Aug 16, 2017	8.75	9.11	8.75	8.88
3788	NASDAQ	KIRK	Tue, Aug 15, 2017	8.96	9.00	8.60	8.70
3787	NASDAQ	KIRK	Mon, Aug 14, 2017	8.87	9.02	8.65	8.96
3786	NASDAQ	KIRK	Fri, Aug 11, 2017	9.17	9.21	8.78	8.79
3785	NASDAQ	KIRK	Thu, Aug 10, 2017	9.36	9.36	8.95	9.16
3784	NASDAQ	KIRK	Wed, Aug 9, 2017	9.69	9.87	9.29	9.38
3783	NASDAQ	KIRK	Tue, Aug 8, 2017	9.75	9.87	9.68	9.75
3782	NASDAQ	KIRK	Mon, Aug 7, 2017	9.51	9.95	9.47	9.75
3781	NASDAQ	KIRK	Fri, Aug 4, 2017	9.28	9.51	9.22	9.50
3780	NASDAQ	KIRK	Thu, Aug 3, 2017	9.21	9.50	9.21	9.28
3779	NASDAQ	KIRK	Wed, Aug 2, 2017	9.20	9.36	9.07	9.20
3778	NASDAQ	KIRK	Tue, Aug 1, 2017	9.44	9.46	9.23	9.25
3777	NASDAQ	KIRK	Mon, Jul 31, 2017	9.61	9.62	9.33	9.35
3776	NASDAQ	KIRK	Fri, Jul 28, 2017	9.75	9.80	9.58	9.59
3775	NASDAQ	KIRK	Thu, Jul 27, 2017	9.56	9.80	9.55	9.72
3774	NASDAQ	KIRK	Wed, Jul 26, 2017	9.77	9.84	9.45	9.55
3773	NASDAQ	KIRK	Tue, Jul 25, 2017	9.50	9.90	9.49	9.79
3772	NASDAQ	KIRK	Mon, Jul 24, 2017	9.55	9.58	9.38	9.43
3771	NASDAQ	KIRK	Fri, Jul 21, 2017	9.78	9.78	9.50	9.58
3770	NASDAQ	KIRK	Thu, Jul 20, 2017	9.73	9.80	9.66	9.73
3769	NASDAQ	KIRK	Wed, Jul 19, 2017	9.72	10.04	9.66	9.74
3768	NASDAQ	KIRK	Tue, Jul 18, 2017	9.79	9.79	9.65	9.72
3767	NASDAQ	KIRK	Mon, Jul 17, 2017	9.70	9.89	9.65	9.83
3766	NASDAQ	KIRK	Fri, Jul 14, 2017	9.79	9.87	9.63	9.69
3765	NASDAQ	KIRK	Thu, Jul 13, 2017	9.61	9.87	9.61	9.80
3764	NASDAQ	KIRK	Wed, Jul 12, 2017	9.87	9.92	9.60	9.62
3763	NASDAQ	KIRK	Tue, Jul 11, 2017	9.81	9.84	9.61	9.81
3762	NASDAQ	KIRK	Mon, Jul 10, 2017	10.21	10.21	9.55	9.82
3761	NASDAQ	KIRK	Fri, Jul 7, 2017	9.98	10.21	9.85	10.20
3760	NASDAQ	KIRK	Thu, Jul 6, 2017	10.11	10.13	9.82	9.97
3759	NASDAQ	KIRK	Wed, Jul 5, 2017	10.37	10.37	9.80	10.12
3758	NASDAQ	KIRK	Mon, Jul 3, 2017	10.30	10.45	9.63	10.37
3757	NASDAQ	KIRK	Fri, Jun 30, 2017	10.09	10.33	9.80	10.28
3756	NASDAQ	KIRK	Thu, Jun 29, 2017	9.80	10.09	9.73	10.06
3755	NASDAQ	KIRK	Wed, Jun 28, 2017	9.78	9.97	9.63	9.83
3754	NASDAQ	KIRK	Tue, Jun 27, 2017	9.39	9.90	9.31	9.75
3753	NASDAQ	KIRK	Mon, Jun 26, 2017	9.24	9.52	9.12	9.45
3752	NASDAQ	KIRK	Fri, Jun 23, 2017	8.96	9.21	8.83	9.18
3751	NASDAQ	KIRK	Thu, Jun 22, 2017	8.81	9.04	8.81	8.98
3750	NASDAQ	KIRK	Wed, Jun 21, 2017	8.70	8.90	8.66	8.80
3749	NASDAQ	KIRK	Tue, Jun 20, 2017	9.09	9.09	8.63	8.64
3748	NASDAQ	KIRK	Mon, Jun 19, 2017	9.30	9.30	8.96	9.10
3747	NASDAQ	KIRK	Fri, Jun 16, 2017	9.37	9.96	9.03	9.27
3746	NASDAQ	KIRK	Thu, Jun 15, 2017	9.44	9.56	9.33	9.45
3745	NASDAQ	KIRK	Wed, Jun 14, 2017	9.51	9.56	9.19	9.55
3744	NASDAQ	KIRK	Tue, Jun 13, 2017	9.60	9.65	9.39	9.52
3743	NASDAQ	KIRK	Mon, Jun 12, 2017	9.47	9.85	9.07	9.54
3742	NASDAQ	KIRK	Fri, Jun 9, 2017	9.09	9.80	9.04	9.55
3741	NASDAQ	KIRK	Thu, Jun 8, 2017	9.10	9.32	9.00	9.09
3740	NASDAQ	KIRK	Wed, Jun 7, 2017	8.97	9.33	8.82	9.08
3739	NASDAQ	KIRK	Tue, Jun 6, 2017	8.83	8.97	8.70	8.89
3738	NASDAQ	KIRK	Mon, Jun 5, 2017	8.94	9.00	8.80	8.87
3737	NASDAQ	KIRK	Fri, Jun 2, 2017	9.10	9.30	8.94	8.98
3736	NASDAQ	KIRK	Thu, Jun 1, 2017	9.04	9.27	9.03	9.09
3735	NASDAQ	KIRK	Wed, May 31, 2017	9.10	9.22	8.76	9.05
3734	NASDAQ	KIRK	Tue, May 30, 2017	8.98	9.18	8.86	9.11
3733	NASDAQ	KIRK	Fri, May 26, 2017	8.98	9.09	8.74	8.98
3732	NASDAQ	KIRK	Thu, May 25, 2017	8.68	9.08	8.52	9.00
3731	NASDAQ	KIRK	Wed, May 24, 2017	9.02	9.28	8.51	8.64
3730	NASDAQ	KIRK	Tue, May 23, 2017	8.95	9.38	8.54	9.01
3729	NASDAQ	KIRK	Mon, May 22, 2017	9.76	10.37	9.69	10.00
3728	NASDAQ	KIRK	Fri, May 19, 2017	9.93	9.96	9.63	9.70
3727	NASDAQ	KIRK	Thu, May 18, 2017	10.23	10.47	9.97	9.97
3726	NASDAQ	KIRK	Wed, May 17, 2017	10.74	10.82	10.13	10.27
3725	NASDAQ	KIRK	Tue, May 16, 2017	10.90	10.93	10.62	10.86
3724	NASDAQ	KIRK	Mon, May 15, 2017	11.67	11.75	10.82	10.91
3723	NASDAQ	KIRK	Fri, May 12, 2017	11.96	12.00	11.66	11.72
3722	NASDAQ	KIRK	Thu, May 11, 2017	11.98	12.13	11.69	12.05
3721	NASDAQ	KIRK	Wed, May 10, 2017	12.09	12.17	11.83	12.07
3720	NASDAQ	KIRK	Tue, May 9, 2017	12.14	12.44	12.11	12.14
3719	NASDAQ	KIRK	Mon, May 8, 2017	12.00	12.14	11.92	12.06
3718	NASDAQ	KIRK	Fri, May 5, 2017	12.01	12.15	11.82	12.02
3717	NASDAQ	KIRK	Thu, May 4, 2017	12.01	12.20	11.95	12.00
3716	NASDAQ	KIRK	Wed, May 3, 2017	12.11	12.16	11.85	12.02
3715	NASDAQ	KIRK	Tue, May 2, 2017	11.79	12.25	11.75	12.18
3714	NASDAQ	KIRK	Mon, May 1, 2017	11.86	11.91	11.63	11.72
3713	NASDAQ	KIRK	Fri, Apr 28, 2017	12.10	12.10	11.59	11.76
3712	NASDAQ	KIRK	Thu, Apr 27, 2017	12.22	12.31	11.82	12.09
3711	NASDAQ	KIRK	Wed, Apr 26, 2017	12.17	12.30	12.17	12.25
3710	NASDAQ	KIRK	Tue, Apr 25, 2017	12.33	12.45	12.15	12.25
3709	NASDAQ	KIRK	Mon, Apr 24, 2017	12.42	12.42	12.09	12.24
3708	NASDAQ	KIRK	Fri, Apr 21, 2017	12.25	12.29	12.02	12.25
3707	NASDAQ	KIRK	Thu, Apr 20, 2017	12.34	12.46	12.09	12.30
3706	NASDAQ	KIRK	Wed, Apr 19, 2017	12.21	12.42	12.18	12.24
3705	NASDAQ	KIRK	Tue, Apr 18, 2017	12.08	12.22	12.01	12.13
3704	NASDAQ	KIRK	Mon, Apr 17, 2017	12.16	12.29	12.02	12.16
3703	NASDAQ	KIRK	Thu, Apr 13, 2017	12.27	12.29	11.89	12.19
3702	NASDAQ	KIRK	Wed, Apr 12, 2017	12.34	12.38	12.09	12.31
3701	NASDAQ	KIRK	Tue, Apr 11, 2017	12.48	12.55	12.30	12.39
3700	NASDAQ	KIRK	Mon, Apr 10, 2017	12.28	12.51	12.26	12.49
3699	NASDAQ	KIRK	Fri, Apr 7, 2017	12.05	12.42	12.05	12.31
3698	NASDAQ	KIRK	Thu, Apr 6, 2017	12.24	12.35	12.02	12.14
3697	NASDAQ	KIRK	Wed, Apr 5, 2017	12.48	12.63	12.08	12.24
3696	NASDAQ	KIRK	Tue, Apr 4, 2017	12.39	12.53	12.17	12.48
3695	NASDAQ	KIRK	Mon, Apr 3, 2017	12.37	12.64	12.27	12.39
3694	NASDAQ	KIRK	Fri, Mar 31, 2017	12.20	12.50	12.19	12.40
3693	NASDAQ	KIRK	Thu, Mar 30, 2017	12.13	12.31	11.97	12.20
3692	NASDAQ	KIRK	Wed, Mar 29, 2017	11.88	12.38	11.88	12.20
3691	NASDAQ	KIRK	Tue, Mar 28, 2017	11.91	12.01	11.78	11.85
3690	NASDAQ	KIRK	Mon, Mar 27, 2017	11.65	12.17	11.52	11.98
3689	NASDAQ	KIRK	Fri, Mar 24, 2017	12.04	12.05	11.79	11.87
3688	NASDAQ	KIRK	Thu, Mar 23, 2017	11.82	12.09	11.74	12.00
3687	NASDAQ	KIRK	Wed, Mar 22, 2017	11.48	11.95	11.30	11.85
3686	NASDAQ	KIRK	Tue, Mar 21, 2017	11.66	11.76	11.25	11.48
3685	NASDAQ	KIRK	Mon, Mar 20, 2017	12.21	12.25	11.75	11.84
3684	NASDAQ	KIRK	Fri, Mar 17, 2017	12.34	12.46	12.01	12.20
3683	NASDAQ	KIRK	Thu, Mar 16, 2017	12.14	12.52	12.14	12.42
3682	NASDAQ	KIRK	Wed, Mar 15, 2017	12.20	12.38	11.99	12.11
3681	NASDAQ	KIRK	Tue, Mar 14, 2017	12.11	12.45	12.10	12.19
3680	NASDAQ	KIRK	Mon, Mar 13, 2017	11.96	12.71	11.69	12.31
3679	NASDAQ	KIRK	Fri, Mar 10, 2017	11.74	12.38	11.36	11.47
3678	NASDAQ	KIRK	Thu, Mar 9, 2017	10.93	11.48	10.89	11.34
3677	NASDAQ	KIRK	Wed, Mar 8, 2017	11.05	11.17	10.80	10.88
3676	NASDAQ	KIRK	Tue, Mar 7, 2017	11.01	11.14	10.97	11.00
3675	NASDAQ	KIRK	Mon, Mar 6, 2017	11.31	11.39	11.05	11.11
3674	NASDAQ	KIRK	Fri, Mar 3, 2017	11.59	11.59	11.16	11.34
3673	NASDAQ	KIRK	Thu, Mar 2, 2017	11.16	11.63	11.13	11.57
3672	NASDAQ	KIRK	Wed, Mar 1, 2017	11.51	11.52	11.10	11.13
3671	NASDAQ	KIRK	Tue, Feb 28, 2017	11.59	11.59	11.16	11.30
3670	NASDAQ	KIRK	Mon, Feb 27, 2017	11.22	11.67	11.14	11.50
3669	NASDAQ	KIRK	Fri, Feb 24, 2017	11.12	11.39	10.91	11.20
3668	NASDAQ	KIRK	Thu, Feb 23, 2017	11.44	11.46	11.11	11.15
3667	NASDAQ	KIRK	Wed, Feb 22, 2017	11.47	11.52	11.35	11.36
3666	NASDAQ	KIRK	Tue, Feb 21, 2017	11.44	11.54	11.28	11.46
3665	NASDAQ	KIRK	Fri, Feb 17, 2017	11.34	11.43	11.20	11.40
3664	NASDAQ	KIRK	Thu, Feb 16, 2017	11.46	11.47	11.28	11.29
3663	NASDAQ	KIRK	Wed, Feb 15, 2017	11.39	11.50	11.33	11.44
3662	NASDAQ	KIRK	Tue, Feb 14, 2017	11.52	11.57	11.42	11.51
3661	NASDAQ	KIRK	Mon, Feb 13, 2017	11.64	11.77	11.44	11.49
3660	NASDAQ	KIRK	Fri, Feb 10, 2017	11.78	11.89	11.55	11.63
3659	NASDAQ	KIRK	Thu, Feb 9, 2017	11.43	11.85	11.43	11.67
3658	NASDAQ	KIRK	Wed, Feb 8, 2017	11.10	11.47	11.05	11.43
3657	NASDAQ	KIRK	Tue, Feb 7, 2017	11.42	11.42	11.09	11.14
3656	NASDAQ	KIRK	Mon, Feb 6, 2017	11.56	11.56	10.70	11.36
3655	NASDAQ	KIRK	Fri, Feb 3, 2017	12.85	12.85	10.10	11.60
3654	NASDAQ	KIRK	Thu, Feb 2, 2017	13.50	13.62	13.35	13.59
3653	NASDAQ	KIRK	Wed, Feb 1, 2017	14.00	14.00	13.41	13.55
3652	NASDAQ	KIRK	Tue, Jan 31, 2017	13.86	14.00	13.60	13.88
3651	NASDAQ	KIRK	Mon, Jan 30, 2017	13.51	13.98	13.34	13.86
3650	NASDAQ	KIRK	Fri, Jan 27, 2017	13.60	13.75	13.27	13.65
3649	NASDAQ	KIRK	Thu, Jan 26, 2017	14.04	14.14	13.44	13.47
3648	NASDAQ	KIRK	Wed, Jan 25, 2017	13.83	14.29	13.79	14.09
3647	NASDAQ	KIRK	Tue, Jan 24, 2017	13.68	13.99	13.51	13.68
3646	NASDAQ	KIRK	Mon, Jan 23, 2017	14.17	14.34	13.49	13.61
3645	NASDAQ	KIRK	Fri, Jan 20, 2017	13.84	14.25	13.82	14.21
3644	NASDAQ	KIRK	Thu, Jan 19, 2017	14.12	14.21	13.57	13.84
3643	NASDAQ	KIRK	Wed, Jan 18, 2017	14.20	14.20	13.79	14.06
3642	NASDAQ	KIRK	Tue, Jan 17, 2017	14.17	14.33	14.12	14.20
3641	NASDAQ	KIRK	Fri, Jan 13, 2017	14.25	14.40	14.00	14.11
3640	NASDAQ	KIRK	Thu, Jan 12, 2017	14.30	14.31	14.04	14.24
3639	NASDAQ	KIRK	Wed, Jan 11, 2017	14.51	14.75	14.18	14.41
3638	NASDAQ	KIRK	Tue, Jan 10, 2017	14.59	14.91	14.41	14.59
3637	NASDAQ	KIRK	Mon, Jan 9, 2017	14.90	14.90	14.30	14.45
3636	NASDAQ	KIRK	Fri, Jan 6, 2017	15.50	15.50	15.08	15.20
3635	NASDAQ	KIRK	Thu, Jan 5, 2017	16.15	16.15	15.08	15.37
3634	NASDAQ	KIRK	Wed, Jan 4, 2017	15.78	16.29	15.75	16.25
3633	NASDAQ	KIRK	Tue, Jan 3, 2017	15.72	15.77	15.30	15.73
3632	NASDAQ	KIRK	Fri, Dec 30, 2016	15.79	15.88	15.45	15.51
3631	NASDAQ	KIRK	Thu, Dec 29, 2016	15.74	15.91	15.50	15.80
3630	NASDAQ	KIRK	Wed, Dec 28, 2016	15.58	15.70	15.28	15.68
3629	NASDAQ	KIRK	Tue, Dec 27, 2016	15.43	15.81	15.43	15.51
3628	NASDAQ	KIRK	Fri, Dec 23, 2016	15.22	15.48	15.06	15.46
3627	NASDAQ	KIRK	Thu, Dec 22, 2016	15.58	16.00	15.08	15.23
3626	NASDAQ	KIRK	Wed, Dec 21, 2016	17.13	17.13	16.61	16.63
3625	NASDAQ	KIRK	Tue, Dec 20, 2016	17.14	17.41	17.09	17.15
3624	NASDAQ	KIRK	Mon, Dec 19, 2016	17.29	17.40	16.99	17.16
3623	NASDAQ	KIRK	Fri, Dec 16, 2016	17.30	17.30	17.01	17.30
3622	NASDAQ	KIRK	Thu, Dec 15, 2016	16.30	17.31	16.29	17.22
3621	NASDAQ	KIRK	Wed, Dec 14, 2016	16.42	16.46	16.06	16.16
3620	NASDAQ	KIRK	Tue, Dec 13, 2016	16.55	16.58	16.22	16.44
3619	NASDAQ	KIRK	Mon, Dec 12, 2016	16.44	16.54	16.13	16.44
3618	NASDAQ	KIRK	Fri, Dec 9, 2016	16.36	16.56	15.51	16.45
3617	NASDAQ	KIRK	Thu, Dec 8, 2016	15.85	16.44	15.79	16.42
3616	NASDAQ	KIRK	Wed, Dec 7, 2016	15.75	15.92	15.75	15.85
3615	NASDAQ	KIRK	Tue, Dec 6, 2016	15.70	15.91	15.41	15.78
3614	NASDAQ	KIRK	Mon, Dec 5, 2016	15.32	15.66	15.32	15.63
3613	NASDAQ	KIRK	Fri, Dec 2, 2016	15.06	15.30	15.05	15.19
3612	NASDAQ	KIRK	Thu, Dec 1, 2016	14.67	15.19	14.67	15.07
3611	NASDAQ	KIRK	Wed, Nov 30, 2016	15.20	15.26	14.55	14.69
3610	NASDAQ	KIRK	Tue, Nov 29, 2016	15.45	15.55	15.03	15.11
3609	NASDAQ	KIRK	Mon, Nov 28, 2016	15.31	15.41	14.85	15.40
3608	NASDAQ	KIRK	Fri, Nov 25, 2016	15.02	15.47	14.29	15.34
3607	NASDAQ	KIRK	Wed, Nov 23, 2016	15.41	15.67	14.83	15.00
3606	NASDAQ	KIRK	Tue, Nov 22, 2016	14.08	15.10	14.05	15.06
3605	NASDAQ	KIRK	Mon, Nov 21, 2016	14.10	14.25	13.90	14.03
3604	NASDAQ	KIRK	Fri, Nov 18, 2016	13.93	14.15	13.37	13.95
3603	NASDAQ	KIRK	Thu, Nov 17, 2016	13.82	14.15	13.67	14.04
3602	NASDAQ	KIRK	Wed, Nov 16, 2016	13.42	13.75	13.42	13.75
3601	NASDAQ	KIRK	Tue, Nov 15, 2016	13.65	13.69	13.42	13.54
3600	NASDAQ	KIRK	Mon, Nov 14, 2016	13.50	13.71	13.40	13.51
3599	NASDAQ	KIRK	Fri, Nov 11, 2016	12.95	13.41	12.80	13.34
3598	NASDAQ	KIRK	Thu, Nov 10, 2016	12.50	12.96	12.43	12.88
3597	NASDAQ	KIRK	Wed, Nov 9, 2016	12.04	12.44	11.88	12.41
3596	NASDAQ	KIRK	Tue, Nov 8, 2016	12.21	12.25	11.95	12.16
3595	NASDAQ	KIRK	Mon, Nov 7, 2016	11.85	12.24	11.67	12.19
3594	NASDAQ	KIRK	Fri, Nov 4, 2016	11.86	11.87	11.49	11.66
3593	NASDAQ	KIRK	Thu, Nov 3, 2016	12.41	12.41	11.75	11.75
3592	NASDAQ	KIRK	Wed, Nov 2, 2016	12.00	12.78	12.00	12.37
3591	NASDAQ	KIRK	Tue, Nov 1, 2016	12.14	12.19	11.83	11.98
3590	NASDAQ	KIRK	Mon, Oct 31, 2016	12.59	12.59	12.15	12.21
3589	NASDAQ	KIRK	Fri, Oct 28, 2016	12.50	12.63	12.26	12.50
3588	NASDAQ	KIRK	Thu, Oct 27, 2016	12.96	12.99	12.38	12.49
3587	NASDAQ	KIRK	Wed, Oct 26, 2016	12.78	13.00	12.71	12.90
3586	NASDAQ	KIRK	Tue, Oct 25, 2016	12.81	12.87	12.50	12.78
3585	NASDAQ	KIRK	Mon, Oct 24, 2016	12.75	12.99	12.71	12.89
3584	NASDAQ	KIRK	Fri, Oct 21, 2016	12.44	12.73	12.44	12.71
3583	NASDAQ	KIRK	Thu, Oct 20, 2016	12.72	12.77	12.36	12.57
3582	NASDAQ	KIRK	Wed, Oct 19, 2016	12.35	12.92	12.27	12.82
3581	NASDAQ	KIRK	Tue, Oct 18, 2016	12.07	12.31	11.95	12.31
3580	NASDAQ	KIRK	Mon, Oct 17, 2016	11.97	12.05	11.84	11.90
3579	NASDAQ	KIRK	Fri, Oct 14, 2016	12.06	12.06	11.83	11.97
3578	NASDAQ	KIRK	Thu, Oct 13, 2016	12.11	12.17	11.72	11.96
3577	NASDAQ	KIRK	Wed, Oct 12, 2016	12.01	12.21	11.74	12.17
3576	NASDAQ	KIRK	Tue, Oct 11, 2016	12.22	12.22	11.87	11.94
3575	NASDAQ	KIRK	Mon, Oct 10, 2016	12.17	12.35	12.14	12.16
3574	NASDAQ	KIRK	Fri, Oct 7, 2016	12.23	12.39	12.05	12.14
3573	NASDAQ	KIRK	Thu, Oct 6, 2016	12.47	12.49	12.24	12.26
3572	NASDAQ	KIRK	Wed, Oct 5, 2016	12.30	12.60	12.12	12.53
3571	NASDAQ	KIRK	Tue, Oct 4, 2016	12.26	12.49	12.16	12.30
3570	NASDAQ	KIRK	Mon, Oct 3, 2016	12.20	12.45	12.10	12.23
3569	NASDAQ	KIRK	Fri, Sep 30, 2016	12.22	12.30	12.11	12.18
3568	NASDAQ	KIRK	Thu, Sep 29, 2016	12.36	12.36	12.14	12.19
3567	NASDAQ	KIRK	Wed, Sep 28, 2016	12.31	12.58	12.20	12.34
3566	NASDAQ	KIRK	Tue, Sep 27, 2016	12.48	12.50	12.24	12.38
3565	NASDAQ	KIRK	Mon, Sep 26, 2016	12.58	12.58	12.29	12.44
3564	NASDAQ	KIRK	Fri, Sep 23, 2016	12.55	12.78	12.49	12.58
3563	NASDAQ	KIRK	Thu, Sep 22, 2016	12.30	12.65	12.23	12.58
3562	NASDAQ	KIRK	Wed, Sep 21, 2016	12.14	12.21	12.01	12.21
3561	NASDAQ	KIRK	Tue, Sep 20, 2016	12.30	12.30	12.01	12.03
3560	NASDAQ	KIRK	Mon, Sep 19, 2016	12.23	12.27	12.07	12.24
3559	NASDAQ	KIRK	Fri, Sep 16, 2016	12.31	12.53	12.21	12.22
3558	NASDAQ	KIRK	Thu, Sep 15, 2016	12.84	12.87	12.17	12.31
3557	NASDAQ	KIRK	Wed, Sep 14, 2016	13.03	13.18	12.89	12.91
3556	NASDAQ	KIRK	Tue, Sep 13, 2016	13.01	13.14	12.78	13.08
3555	NASDAQ	KIRK	Mon, Sep 12, 2016	12.82	13.10	12.82	12.96
3554	NASDAQ	KIRK	Fri, Sep 9, 2016	12.93	12.96	12.76	12.90
3553	NASDAQ	KIRK	Thu, Sep 8, 2016	12.95	13.04	12.84	12.93
3552	NASDAQ	KIRK	Wed, Sep 7, 2016	12.74	13.25	12.74	13.07
3551	NASDAQ	KIRK	Tue, Sep 6, 2016	12.72	12.82	12.62	12.78
3550	NASDAQ	KIRK	Fri, Sep 2, 2016	12.59	12.78	12.51	12.74
3549	NASDAQ	KIRK	Thu, Sep 1, 2016	12.50	12.69	12.50	12.60
3548	NASDAQ	KIRK	Wed, Aug 31, 2016	12.65	12.78	12.50	12.53
3547	NASDAQ	KIRK	Tue, Aug 30, 2016	12.50	12.75	12.45	12.61
3546	NASDAQ	KIRK	Mon, Aug 29, 2016	12.36	12.54	12.29	12.50
3545	NASDAQ	KIRK	Fri, Aug 26, 2016	12.50	12.52	12.30	12.36
3544	NASDAQ	KIRK	Thu, Aug 25, 2016	12.12	12.45	12.12	12.43
3543	NASDAQ	KIRK	Wed, Aug 24, 2016	12.15	12.33	12.05	12.20
3542	NASDAQ	KIRK	Tue, Aug 23, 2016	13.01	13.56	11.91	12.03
3541	NASDAQ	KIRK	Mon, Aug 22, 2016	14.84	14.94	14.70	14.75
3540	NASDAQ	KIRK	Fri, Aug 19, 2016	14.75	15.23	14.67	14.77
3539	NASDAQ	KIRK	Thu, Aug 18, 2016	14.48	14.91	14.42	14.83
3538	NASDAQ	KIRK	Wed, Aug 17, 2016	14.81	14.81	14.41	14.46
3537	NASDAQ	KIRK	Tue, Aug 16, 2016	14.84	14.99	14.47	14.85
3536	NASDAQ	KIRK	Mon, Aug 15, 2016	14.80	15.06	14.80	14.95
3535	NASDAQ	KIRK	Fri, Aug 12, 2016	14.84	15.11	14.51	15.00
3534	NASDAQ	KIRK	Thu, Aug 11, 2016	14.87	15.08	14.44	14.81
3533	NASDAQ	KIRK	Wed, Aug 10, 2016	15.05	15.16	14.64	14.80
3532	NASDAQ	KIRK	Tue, Aug 9, 2016	15.44	15.45	15.02	15.07
3531	NASDAQ	KIRK	Mon, Aug 8, 2016	15.47	15.82	15.42	15.51
3530	NASDAQ	KIRK	Fri, Aug 5, 2016	15.16	15.75	15.16	15.51
3529	NASDAQ	KIRK	Thu, Aug 4, 2016	15.22	15.39	14.98	15.04
3528	NASDAQ	KIRK	Wed, Aug 3, 2016	15.11	15.29	14.74	15.27
3527	NASDAQ	KIRK	Tue, Aug 2, 2016	15.18	15.56	15.05	15.17
3526	NASDAQ	KIRK	Mon, Aug 1, 2016	15.30	15.49	15.12	15.21
3525	NASDAQ	KIRK	Fri, Jul 29, 2016	15.22	15.45	15.02	15.24
3524	NASDAQ	KIRK	Thu, Jul 28, 2016	15.62	15.62	15.17	15.19
3523	NASDAQ	KIRK	Wed, Jul 27, 2016	15.71	15.94	15.04	15.60
3522	NASDAQ	KIRK	Tue, Jul 26, 2016	15.20	15.74	15.12	15.69
3521	NASDAQ	KIRK	Mon, Jul 25, 2016	15.12	15.39	15.09	15.15
3520	NASDAQ	KIRK	Fri, Jul 22, 2016	15.29	15.40	15.02	15.09
3519	NASDAQ	KIRK	Thu, Jul 21, 2016	15.28	15.44	15.16	15.25
3518	NASDAQ	KIRK	Wed, Jul 20, 2016	15.23	15.57	15.15	15.39
3517	NASDAQ	KIRK	Tue, Jul 19, 2016	15.34	15.47	15.11	15.13
3516	NASDAQ	KIRK	Mon, Jul 18, 2016	15.34	15.52	15.14	15.35
3515	NASDAQ	KIRK	Fri, Jul 15, 2016	15.49	15.49	15.14	15.32
3514	NASDAQ	KIRK	Thu, Jul 14, 2016	15.67	15.76	15.26	15.38
3513	NASDAQ	KIRK	Wed, Jul 13, 2016	15.42	15.77	15.40	15.55
3512	NASDAQ	KIRK	Tue, Jul 12, 2016	15.27	15.51	15.18	15.41
3511	NASDAQ	KIRK	Mon, Jul 11, 2016	15.21	15.62	15.07	15.16
3510	NASDAQ	KIRK	Fri, Jul 8, 2016	14.45	15.07	14.45	15.06
3509	NASDAQ	KIRK	Thu, Jul 7, 2016	14.92	15.27	14.24	14.25
3508	NASDAQ	KIRK	Wed, Jul 6, 2016	14.68	15.10	14.62	14.94
3507	NASDAQ	KIRK	Tue, Jul 5, 2016	15.20	15.29	14.55	14.79
3506	NASDAQ	KIRK	Fri, Jul 1, 2016	14.72	15.44	14.72	15.32
3505	NASDAQ	KIRK	Thu, Jun 30, 2016	14.72	14.82	14.45	14.68
3504	NASDAQ	KIRK	Wed, Jun 29, 2016	14.64	14.93	14.59	14.77
3503	NASDAQ	KIRK	Tue, Jun 28, 2016	14.62	15.06	14.33	14.49
3502	NASDAQ	KIRK	Mon, Jun 27, 2016	14.92	14.92	14.12	14.50
3501	NASDAQ	KIRK	Fri, Jun 24, 2016	14.62	15.14	14.62	15.14
3500	NASDAQ	KIRK	Thu, Jun 23, 2016	15.05	15.45	14.76	15.41
3499	NASDAQ	KIRK	Wed, Jun 22, 2016	15.09	15.25	14.86	14.96
3498	NASDAQ	KIRK	Tue, Jun 21, 2016	14.91	15.18	14.75	15.01
3497	NASDAQ	KIRK	Mon, Jun 20, 2016	14.80	15.20	14.80	14.91
3496	NASDAQ	KIRK	Fri, Jun 17, 2016	14.14	14.88	13.97	14.65
3495	NASDAQ	KIRK	Thu, Jun 16, 2016	13.93	14.24	13.80	14.09
3494	NASDAQ	KIRK	Wed, Jun 15, 2016	13.64	14.17	13.61	14.00
3493	NASDAQ	KIRK	Tue, Jun 14, 2016	13.75	13.96	13.48	13.64
3492	NASDAQ	KIRK	Mon, Jun 13, 2016	13.75	13.96	13.65	13.79
3491	NASDAQ	KIRK	Fri, Jun 10, 2016	13.71	13.80	13.45	13.75
3490	NASDAQ	KIRK	Thu, Jun 9, 2016	14.06	14.12	13.81	13.96
3489	NASDAQ	KIRK	Wed, Jun 8, 2016	14.01	14.26	14.00	14.19
3488	NASDAQ	KIRK	Tue, Jun 7, 2016	14.05	14.13	13.90	14.01
3487	NASDAQ	KIRK	Mon, Jun 6, 2016	13.39	14.06	13.19	14.05
3486	NASDAQ	KIRK	Fri, Jun 3, 2016	13.80	13.80	13.31	13.43
3485	NASDAQ	KIRK	Thu, Jun 2, 2016	13.48	13.81	13.30	13.77
3484	NASDAQ	KIRK	Wed, Jun 1, 2016	13.26	13.65	13.13	13.38
3483	NASDAQ	KIRK	Tue, May 31, 2016	13.96	13.96	13.16	13.29
3482	NASDAQ	KIRK	Fri, May 27, 2016	13.20	14.02	13.05	13.98
3481	NASDAQ	KIRK	Thu, May 26, 2016	13.27	13.52	13.11	13.14
3480	NASDAQ	KIRK	Wed, May 25, 2016	13.02	13.31	12.87	13.18
3479	NASDAQ	KIRK	Tue, May 24, 2016	13.00	14.17	12.13	13.02
3478	NASDAQ	KIRK	Mon, May 23, 2016	13.68	14.01	13.11	13.22
3477	NASDAQ	KIRK	Fri, May 20, 2016	13.43	13.73	13.40	13.71
3476	NASDAQ	KIRK	Thu, May 19, 2016	13.68	13.78	13.10	13.32
3475	NASDAQ	KIRK	Wed, May 18, 2016	13.70	14.00	13.34	13.71
3474	NASDAQ	KIRK	Tue, May 17, 2016	14.01	14.22	13.66	13.80
3473	NASDAQ	KIRK	Mon, May 16, 2016	14.04	14.21	14.04	14.06
3472	NASDAQ	KIRK	Fri, May 13, 2016	14.17	14.31	14.05	14.08
3471	NASDAQ	KIRK	Thu, May 12, 2016	14.38	14.63	14.16	14.21
3470	NASDAQ	KIRK	Wed, May 11, 2016	15.31	15.31	14.04	14.28
3469	NASDAQ	KIRK	Tue, May 10, 2016	15.52	15.56	15.10	15.41
3468	NASDAQ	KIRK	Mon, May 9, 2016	15.17	15.68	15.05	15.52
3467	NASDAQ	KIRK	Fri, May 6, 2016	15.38	15.72	14.99	15.22
3466	NASDAQ	KIRK	Thu, May 5, 2016	15.70	15.95	15.46	15.48
3465	NASDAQ	KIRK	Wed, May 4, 2016	16.16	16.23	15.66	15.71
3464	NASDAQ	KIRK	Tue, May 3, 2016	16.22	16.42	15.81	15.98
3463	NASDAQ	KIRK	Mon, May 2, 2016	16.43	16.91	16.26	16.41
3462	NASDAQ	KIRK	Fri, Apr 29, 2016	16.68	17.05	16.08	16.42
3461	NASDAQ	KIRK	Thu, Apr 28, 2016	16.72	16.83	16.55	16.70
3460	NASDAQ	KIRK	Wed, Apr 27, 2016	16.79	17.15	16.47	16.78
3459	NASDAQ	KIRK	Tue, Apr 26, 2016	16.44	17.13	16.18	16.86
3458	NASDAQ	KIRK	Mon, Apr 25, 2016	16.26	16.47	16.24	16.39
3457	NASDAQ	KIRK	Fri, Apr 22, 2016	16.66	17.02	16.07	16.26
3456	NASDAQ	KIRK	Thu, Apr 21, 2016	16.54	16.89	16.41	16.73
3455	NASDAQ	KIRK	Wed, Apr 20, 2016	16.27	16.71	16.27	16.46
3454	NASDAQ	KIRK	Tue, Apr 19, 2016	16.74	17.07	16.17	16.33
3453	NASDAQ	KIRK	Mon, Apr 18, 2016	16.54	16.93	16.20	16.76
3452	NASDAQ	KIRK	Fri, Apr 15, 2016	16.22	16.75	16.22	16.47
3451	NASDAQ	KIRK	Thu, Apr 14, 2016	16.79	16.87	16.11	16.29
3450	NASDAQ	KIRK	Wed, Apr 13, 2016	16.27	16.87	16.27	16.82
3449	NASDAQ	KIRK	Tue, Apr 12, 2016	15.87	16.25	15.68	16.13
3448	NASDAQ	KIRK	Mon, Apr 11, 2016	15.95	16.33	15.76	15.86
3447	NASDAQ	KIRK	Fri, Apr 8, 2016	16.07	16.17	15.45	15.85
3446	NASDAQ	KIRK	Thu, Apr 7, 2016	16.44	16.44	15.93	15.99
3445	NASDAQ	KIRK	Wed, Apr 6, 2016	16.43	16.72	16.09	16.53
3444	NASDAQ	KIRK	Tue, Apr 5, 2016	16.72	16.72	16.72	16.34
3443	NASDAQ	KIRK	Mon, Apr 4, 2016	17.16	17.16	16.63	16.72
3442	NASDAQ	KIRK	Fri, Apr 1, 2016	17.35	17.40	16.83	17.11
3441	NASDAQ	KIRK	Thu, Mar 31, 2016	17.34	17.72	17.28	17.29
3440	NASDAQ	KIRK	Wed, Mar 30, 2016	17.00	17.45	16.45	17.29
3439	NASDAQ	KIRK	Tue, Mar 29, 2016	16.82	17.08	16.36	16.81
3438	NASDAQ	KIRK	Mon, Mar 28, 2016	16.72	17.10	16.61	16.84
3437	NASDAQ	KIRK	Thu, Mar 24, 2016	16.30	16.30	16.30	16.70
3436	NASDAQ	KIRK	Wed, Mar 23, 2016	16.85	16.85	16.17	16.30
3435	NASDAQ	KIRK	Tue, Mar 22, 2016	16.80	17.07	16.72	16.90
3434	NASDAQ	KIRK	Mon, Mar 21, 2016	17.04	17.15	16.67	16.91
3433	NASDAQ	KIRK	Fri, Mar 18, 2016	17.00	17.14	16.64	17.00
3432	NASDAQ	KIRK	Thu, Mar 17, 2016	16.93	17.04	16.60	16.99
3431	NASDAQ	KIRK	Wed, Mar 16, 2016	16.76	17.17	16.76	16.98
3430	NASDAQ	KIRK	Tue, Mar 15, 2016	17.49	17.49	17.49	16.87
3429	NASDAQ	KIRK	Mon, Mar 14, 2016	17.17	18.19	16.62	17.49
3428	NASDAQ	KIRK	Fri, Mar 11, 2016	15.25	17.21	15.06	17.16
3427	NASDAQ	KIRK	Thu, Mar 10, 2016	14.66	14.72	14.21	14.60
3426	NASDAQ	KIRK	Wed, Mar 9, 2016	14.65	14.65	14.65	14.60
3425	NASDAQ	KIRK	Tue, Mar 8, 2016	15.02	15.18	14.51	15.15
3424	NASDAQ	KIRK	Mon, Mar 7, 2016	14.51	15.16	14.14	15.15
3423	NASDAQ	KIRK	Fri, Mar 4, 2016	14.69	14.69	14.69	14.55
3422	NASDAQ	KIRK	Thu, Mar 3, 2016	14.66	14.66	14.66	14.69
3421	NASDAQ	KIRK	Wed, Mar 2, 2016	14.36	14.69	14.13	14.44
3420	NASDAQ	KIRK	Tue, Mar 1, 2016	14.29	14.29	14.29	14.44
3419	NASDAQ	KIRK	Mon, Feb 29, 2016	14.30	14.57	14.03	14.29
3418	NASDAQ	KIRK	Fri, Feb 26, 2016	13.90	13.90	13.90	14.36
3417	NASDAQ	KIRK	Thu, Feb 25, 2016	14.06	14.10	13.75	13.90
3416	NASDAQ	KIRK	Wed, Feb 24, 2016	13.57	14.25	13.17	14.11
3415	NASDAQ	KIRK	Tue, Feb 23, 2016	13.87	13.98	13.06	13.78
3414	NASDAQ	KIRK	Mon, Feb 22, 2016	13.71	14.06	12.70	13.89
3413	NASDAQ	KIRK	Fri, Feb 19, 2016	13.68	14.01	13.28	13.59
3412	NASDAQ	KIRK	Thu, Feb 18, 2016	13.85	13.91	13.34	13.72
3411	NASDAQ	KIRK	Wed, Feb 17, 2016	13.35	14.06	12.60	13.78
3410	NASDAQ	KIRK	Tue, Feb 16, 2016	12.90	13.43	12.74	13.28
3409	NASDAQ	KIRK	Fri, Feb 12, 2016	12.71	12.93	12.48	12.73
3408	NASDAQ	KIRK	Thu, Feb 11, 2016	12.63	12.96	11.98	12.67
3407	NASDAQ	KIRK	Wed, Feb 10, 2016	12.71	13.20	12.39	12.83
3406	NASDAQ	KIRK	Tue, Feb 9, 2016	12.26	12.47	11.92	12.21
3405	NASDAQ	KIRK	Mon, Feb 8, 2016	12.68	12.70	12.00	12.41
3404	NASDAQ	KIRK	Fri, Feb 5, 2016	13.39	13.49	12.47	12.84
3403	NASDAQ	KIRK	Thu, Feb 4, 2016	11.47	12.03	11.41	11.86
3402	NASDAQ	KIRK	Wed, Feb 3, 2016	11.75	11.93	11.18	11.57
3401	NASDAQ	KIRK	Tue, Feb 2, 2016	11.61	11.77	11.49	11.71
3400	NASDAQ	KIRK	Mon, Feb 1, 2016	11.76	11.90	11.40	11.72
3399	NASDAQ	KIRK	Fri, Jan 29, 2016	11.39	12.00	11.39	11.83
3398	NASDAQ	KIRK	Thu, Jan 28, 2016	11.69	11.73	11.31	11.39
3397	NASDAQ	KIRK	Wed, Jan 27, 2016	11.88	12.10	11.42	11.53
3396	NASDAQ	KIRK	Tue, Jan 26, 2016	11.98	12.08	11.79	11.90
3395	NASDAQ	KIRK	Mon, Jan 25, 2016	12.15	12.35	11.81	11.89
3394	NASDAQ	KIRK	Fri, Jan 22, 2016	12.71	12.78	12.01	12.16
3393	NASDAQ	KIRK	Thu, Jan 21, 2016	12.13	12.91	12.11	12.56
3392	NASDAQ	KIRK	Wed, Jan 20, 2016	11.61	12.29	11.29	12.14
3391	NASDAQ	KIRK	Tue, Jan 19, 2016	12.16	12.21	11.68	11.81
3390	NASDAQ	KIRK	Fri, Jan 15, 2016	11.90	12.27	11.69	12.04
3389	NASDAQ	KIRK	Thu, Jan 14, 2016	12.05	12.36	11.80	12.17
3388	NASDAQ	KIRK	Wed, Jan 13, 2016	12.69	12.84	11.89	11.99
3387	NASDAQ	KIRK	Tue, Jan 12, 2016	12.92	14.00	12.59	12.60
3386	NASDAQ	KIRK	Mon, Jan 11, 2016	12.70	12.89	12.50	12.76
3385	NASDAQ	KIRK	Fri, Jan 8, 2016	13.26	13.43	12.62	12.68
3384	NASDAQ	KIRK	Thu, Jan 7, 2016	13.31	13.60	13.14	13.18
3383	NASDAQ	KIRK	Wed, Jan 6, 2016	13.91	14.14	13.52	13.58
3382	NASDAQ	KIRK	Tue, Jan 5, 2016	14.15	14.68	13.92	14.11
3381	NASDAQ	KIRK	Mon, Jan 4, 2016	14.26	14.63	13.76	14.05
3380	NASDAQ	KIRK	Thu, Dec 31, 2015	14.82	14.94	14.47	14.50
3379	NASDAQ	KIRK	Wed, Dec 30, 2015	15.37	15.70	14.83	14.91
3378	NASDAQ	KIRK	Tue, Dec 29, 2015	15.52	15.88	15.24	15.33
3377	NASDAQ	KIRK	Mon, Dec 28, 2015	15.04	15.55	14.40	15.43
3376	NASDAQ	KIRK	Thu, Dec 24, 2015	14.51	15.60	14.36	15.16
3375	NASDAQ	KIRK	Wed, Dec 23, 2015	14.50	14.60	14.31	14.51
3374	NASDAQ	KIRK	Tue, Dec 22, 2015	14.42	14.48	14.03	14.46
3373	NASDAQ	KIRK	Mon, Dec 21, 2015	14.17	14.44	13.60	14.39
3372	NASDAQ	KIRK	Fri, Dec 18, 2015	14.20	14.48	13.85	14.11
3371	NASDAQ	KIRK	Thu, Dec 17, 2015	14.52	14.69	13.89	14.31
3370	NASDAQ	KIRK	Wed, Dec 16, 2015	13.85	14.73	13.75	14.73
3369	NASDAQ	KIRK	Tue, Dec 15, 2015	13.64	13.97	13.48	13.76
3368	NASDAQ	KIRK	Mon, Dec 14, 2015	13.95	14.08	13.36	13.58
3367	NASDAQ	KIRK	Fri, Dec 11, 2015	14.36	14.36	13.64	13.95
3366	NASDAQ	KIRK	Thu, Dec 10, 2015	13.62	14.42	13.53	14.37
3365	NASDAQ	KIRK	Wed, Dec 9, 2015	13.52	13.79	13.37	13.61
3364	NASDAQ	KIRK	Tue, Dec 8, 2015	13.77	14.02	13.49	13.63
3363	NASDAQ	KIRK	Mon, Dec 7, 2015	13.99	14.22	13.83	13.88
3362	NASDAQ	KIRK	Fri, Dec 4, 2015	13.83	14.34	13.83	14.08
3361	NASDAQ	KIRK	Thu, Dec 3, 2015	14.43	14.55	13.81	13.91
3360	NASDAQ	KIRK	Wed, Dec 2, 2015	14.40	14.77	14.39	14.44
3359	NASDAQ	KIRK	Tue, Dec 1, 2015	14.70	14.80	14.24	14.42
3358	NASDAQ	KIRK	Mon, Nov 30, 2015	14.91	15.20	14.63	14.71
3357	NASDAQ	KIRK	Fri, Nov 27, 2015	14.31	15.09	14.26	15.00
3356	NASDAQ	KIRK	Wed, Nov 25, 2015	14.03	14.73	14.03	14.55
3355	NASDAQ	KIRK	Tue, Nov 24, 2015	13.79	14.20	13.50	14.09
3354	NASDAQ	KIRK	Mon, Nov 23, 2015	13.02	13.89	12.84	13.80
3353	NASDAQ	KIRK	Fri, Nov 20, 2015	13.80	13.80	12.47	12.91
3352	NASDAQ	KIRK	Thu, Nov 19, 2015	14.00	15.00	13.50	13.60
3351	NASDAQ	KIRK	Wed, Nov 18, 2015	20.67	20.68	20.16	20.27
3350	NASDAQ	KIRK	Tue, Nov 17, 2015	19.30	20.79	19.24	20.49
3349	NASDAQ	KIRK	Mon, Nov 16, 2015	19.22	19.36	18.79	19.08
3348	NASDAQ	KIRK	Fri, Nov 13, 2015	20.35	20.35	19.14	19.19
3347	NASDAQ	KIRK	Thu, Nov 12, 2015	22.22	22.22	20.44	20.50
3346	NASDAQ	KIRK	Wed, Nov 11, 2015	23.00	23.00	22.30	22.36
3345	NASDAQ	KIRK	Tue, Nov 10, 2015	22.98	23.13	22.71	22.95
3344	NASDAQ	KIRK	Mon, Nov 9, 2015	23.90	23.99	22.96	23.01
3343	NASDAQ	KIRK	Fri, Nov 6, 2015	23.97	24.28	23.71	23.95
3342	NASDAQ	KIRK	Thu, Nov 5, 2015	23.96	24.23	23.68	24.11
3341	NASDAQ	KIRK	Wed, Nov 4, 2015	24.13	24.28	23.70	23.83
3340	NASDAQ	KIRK	Tue, Nov 3, 2015	23.29	24.26	23.27	24.11
3339	NASDAQ	KIRK	Mon, Nov 2, 2015	23.00	23.40	22.75	23.31
3338	NASDAQ	KIRK	Fri, Oct 30, 2015	23.39	23.42	22.83	22.99
3337	NASDAQ	KIRK	Thu, Oct 29, 2015	23.66	23.84	23.34	23.35
3336	NASDAQ	KIRK	Wed, Oct 28, 2015	23.26	24.07	23.25	23.70
3335	NASDAQ	KIRK	Tue, Oct 27, 2015	23.27	23.38	22.86	23.26
3334	NASDAQ	KIRK	Mon, Oct 26, 2015	23.33	23.50	23.25	23.37
3333	NASDAQ	KIRK	Fri, Oct 23, 2015	23.40	23.74	22.87	23.40
3332	NASDAQ	KIRK	Thu, Oct 22, 2015	23.43	23.44	23.02	23.28
3331	NASDAQ	KIRK	Wed, Oct 21, 2015	23.63	23.65	23.24	23.26
3330	NASDAQ	KIRK	Tue, Oct 20, 2015	23.85	23.93	23.57	23.60
3329	NASDAQ	KIRK	Mon, Oct 19, 2015	24.05	24.15	23.79	23.86
3328	NASDAQ	KIRK	Fri, Oct 16, 2015	24.08	24.26	23.78	24.12
3327	NASDAQ	KIRK	Thu, Oct 15, 2015	23.88	24.22	23.45	24.09
3326	NASDAQ	KIRK	Wed, Oct 14, 2015	24.16	24.36	23.49	23.82
3325	NASDAQ	KIRK	Tue, Oct 13, 2015	23.92	24.24	23.01	24.20
3324	NASDAQ	KIRK	Mon, Oct 12, 2015	24.16	24.26	21.80	24.07
3323	NASDAQ	KIRK	Fri, Oct 9, 2015	24.14	24.35	23.73	24.20
3322	NASDAQ	KIRK	Thu, Oct 8, 2015	23.03	24.21	23.03	24.09
3321	NASDAQ	KIRK	Wed, Oct 7, 2015	22.35	23.13	22.13	23.13
3320	NASDAQ	KIRK	Tue, Oct 6, 2015	22.34	22.74	20.92	22.32
3319	NASDAQ	KIRK	Mon, Oct 5, 2015	21.41	22.50	21.41	22.37
3318	NASDAQ	KIRK	Fri, Oct 2, 2015	20.94	21.29	20.83	21.24
3317	NASDAQ	KIRK	Thu, Oct 1, 2015	21.60	21.74	20.82	21.13
3316	NASDAQ	KIRK	Wed, Sep 30, 2015	22.26	22.30	21.35	21.54
3315	NASDAQ	KIRK	Tue, Sep 29, 2015	21.87	22.16	21.65	22.03
3314	NASDAQ	KIRK	Mon, Sep 28, 2015	21.90	22.33	21.73	21.85
3313	NASDAQ	KIRK	Fri, Sep 25, 2015	22.37	22.52	21.87	22.02
3312	NASDAQ	KIRK	Thu, Sep 24, 2015	21.76	22.39	21.55	22.22
3311	NASDAQ	KIRK	Wed, Sep 23, 2015	21.51	22.30	21.50	21.97
3310	NASDAQ	KIRK	Tue, Sep 22, 2015	21.22	21.49	21.16	21.42
3309	NASDAQ	KIRK	Mon, Sep 21, 2015	21.36	21.79	20.86	21.43
3308	NASDAQ	KIRK	Fri, Sep 18, 2015	22.41	22.68	20.97	21.03
3307	NASDAQ	KIRK	Thu, Sep 17, 2015	22.39	23.08	22.14	22.69
3306	NASDAQ	KIRK	Wed, Sep 16, 2015	22.24	22.42	22.00	22.37
3305	NASDAQ	KIRK	Tue, Sep 15, 2015	22.46	22.47	21.92	22.18
3304	NASDAQ	KIRK	Mon, Sep 14, 2015	23.29	23.29	22.36	22.39
3303	NASDAQ	KIRK	Fri, Sep 11, 2015	23.25	23.57	23.21	23.28
3302	NASDAQ	KIRK	Thu, Sep 10, 2015	23.39	23.87	23.39	23.45
3301	NASDAQ	KIRK	Wed, Sep 9, 2015	23.82	23.91	22.87	23.45
3300	NASDAQ	KIRK	Tue, Sep 8, 2015	23.05	23.72	22.89	23.69
3299	NASDAQ	KIRK	Fri, Sep 4, 2015	22.25	22.83	22.15	22.76
3298	NASDAQ	KIRK	Thu, Sep 3, 2015	22.45	22.89	22.45	22.61
3297	NASDAQ	KIRK	Wed, Sep 2, 2015	22.32	22.41	21.80	22.38
3296	NASDAQ	KIRK	Tue, Sep 1, 2015	21.82	22.42	21.81	22.09
3295	NASDAQ	KIRK	Mon, Aug 31, 2015	22.52	22.59	22.10	22.32
3294	NASDAQ	KIRK	Fri, Aug 28, 2015	22.75	22.96	22.46	22.62
3293	NASDAQ	KIRK	Thu, Aug 27, 2015	23.34	23.34	22.47	22.93
3292	NASDAQ	KIRK	Wed, Aug 26, 2015	22.94	23.24	22.07	23.13
3291	NASDAQ	KIRK	Tue, Aug 25, 2015	23.38	23.75	22.34	22.41
3290	NASDAQ	KIRK	Mon, Aug 24, 2015	20.99	22.97	20.33	22.74
3289	NASDAQ	KIRK	Fri, Aug 21, 2015	22.97	23.43	21.86	21.87
3288	NASDAQ	KIRK	Thu, Aug 20, 2015	22.05	25.58	20.10	23.49
3287	NASDAQ	KIRK	Wed, Aug 19, 2015	26.43	26.97	26.17	26.68
3286	NASDAQ	KIRK	Tue, Aug 18, 2015	26.79	27.01	26.06	26.64
3285	NASDAQ	KIRK	Mon, Aug 17, 2015	26.53	27.13	26.39	26.77
3284	NASDAQ	KIRK	Fri, Aug 14, 2015	26.62	26.87	26.53	26.64
3283	NASDAQ	KIRK	Thu, Aug 13, 2015	26.39	27.27	26.39	26.66
3282	NASDAQ	KIRK	Wed, Aug 12, 2015	27.18	27.18	26.10	26.38
3281	NASDAQ	KIRK	Tue, Aug 11, 2015	26.92	27.90	26.92	27.37
3280	NASDAQ	KIRK	Mon, Aug 10, 2015	27.43	27.59	26.99	27.19
3279	NASDAQ	KIRK	Fri, Aug 7, 2015	27.31	27.45	27.00	27.29
3278	NASDAQ	KIRK	Thu, Aug 6, 2015	28.00	28.06	27.11	27.45
3277	NASDAQ	KIRK	Wed, Aug 5, 2015	27.96	28.21	27.69	27.97
3276	NASDAQ	KIRK	Tue, Aug 4, 2015	27.09	27.85	25.42	27.78
3275	NASDAQ	KIRK	Mon, Aug 3, 2015	27.17	27.39	26.87	27.02
3274	NASDAQ	KIRK	Fri, Jul 31, 2015	27.21	27.72	27.01	27.28
3273	NASDAQ	KIRK	Thu, Jul 30, 2015	26.67	27.37	26.50	27.11
3272	NASDAQ	KIRK	Wed, Jul 29, 2015	26.72	27.08	26.52	26.72
3271	NASDAQ	KIRK	Tue, Jul 28, 2015	27.15	27.15	26.64	26.88
3270	NASDAQ	KIRK	Mon, Jul 27, 2015	26.43	27.23	26.35	26.97
3269	NASDAQ	KIRK	Fri, Jul 24, 2015	27.06	27.16	26.61	26.71
3268	NASDAQ	KIRK	Thu, Jul 23, 2015	27.54	27.62	26.78	26.92
3267	NASDAQ	KIRK	Wed, Jul 22, 2015	27.10	27.57	26.92	27.41
3266	NASDAQ	KIRK	Tue, Jul 21, 2015	27.76	27.90	27.11	27.18
3265	NASDAQ	KIRK	Mon, Jul 20, 2015	27.38	27.77	27.12	27.54
3264	NASDAQ	KIRK	Fri, Jul 17, 2015	27.88	28.07	26.95	27.24
3263	NASDAQ	KIRK	Thu, Jul 16, 2015	27.62	27.92	27.44	27.82
3262	NASDAQ	KIRK	Wed, Jul 15, 2015	28.26	28.26	27.56	27.60
3261	NASDAQ	KIRK	Tue, Jul 14, 2015	28.40	28.88	28.20	28.26
3260	NASDAQ	KIRK	Mon, Jul 13, 2015	27.93	28.52	27.93	28.46
3259	NASDAQ	KIRK	Fri, Jul 10, 2015	27.30	27.84	27.12	27.81
3258	NASDAQ	KIRK	Thu, Jul 9, 2015	27.11	27.16	26.67	26.86
3257	NASDAQ	KIRK	Wed, Jul 8, 2015	27.72	28.00	26.88	26.95
3256	NASDAQ	KIRK	Tue, Jul 7, 2015	28.19	28.28	27.60	27.98
3255	NASDAQ	KIRK	Mon, Jul 6, 2015	28.33	28.34	27.93	28.16
3254	NASDAQ	KIRK	Thu, Jul 2, 2015	28.29	28.50	27.92	28.40
3253	NASDAQ	KIRK	Wed, Jul 1, 2015	28.03	28.26	27.56	28.25
3252	NASDAQ	KIRK	Tue, Jun 30, 2015	28.28	28.34	27.83	27.87
3251	NASDAQ	KIRK	Mon, Jun 29, 2015	28.64	29.52	27.89	28.01
3250	NASDAQ	KIRK	Fri, Jun 26, 2015	28.19	28.78	27.99	28.72
3249	NASDAQ	KIRK	Thu, Jun 25, 2015	27.67	28.33	27.52	28.19
3248	NASDAQ	KIRK	Wed, Jun 24, 2015	27.40	27.71	27.33	27.67
3247	NASDAQ	KIRK	Tue, Jun 23, 2015	26.97	27.63	26.97	27.43
3246	NASDAQ	KIRK	Mon, Jun 22, 2015	26.80	27.18	26.75	27.01
3245	NASDAQ	KIRK	Fri, Jun 19, 2015	26.34	27.18	26.20	26.90
3244	NASDAQ	KIRK	Thu, Jun 18, 2015	25.60	26.36	25.60	26.26
3243	NASDAQ	KIRK	Wed, Jun 17, 2015	25.91	26.23	25.48	25.59
3242	NASDAQ	KIRK	Tue, Jun 16, 2015	25.62	26.00	25.62	25.94
3241	NASDAQ	KIRK	Mon, Jun 15, 2015	26.15	26.57	25.61	25.62
3240	NASDAQ	KIRK	Fri, Jun 12, 2015	26.06	26.79	25.96	26.47
3239	NASDAQ	KIRK	Thu, Jun 11, 2015	25.97	26.28	25.90	26.10
3238	NASDAQ	KIRK	Wed, Jun 10, 2015	25.80	26.38	25.75	25.83
3237	NASDAQ	KIRK	Tue, Jun 9, 2015	25.60	25.87	25.23	25.67
3236	NASDAQ	KIRK	Mon, Jun 8, 2015	25.18	25.99	25.18	25.58
3235	NASDAQ	KIRK	Fri, Jun 5, 2015	25.41	25.48	25.12	25.44
3234	NASDAQ	KIRK	Thu, Jun 4, 2015	25.81	26.23	25.44	25.52
3233	NASDAQ	KIRK	Wed, Jun 3, 2015	25.36	26.00	25.09	25.81
3232	NASDAQ	KIRK	Tue, Jun 2, 2015	26.55	26.87	26.26	26.73
3231	NASDAQ	KIRK	Mon, Jun 1, 2015	26.50	26.81	25.66	26.64
3230	NASDAQ	KIRK	Fri, May 29, 2015	26.97	27.00	26.08	26.27
3229	NASDAQ	KIRK	Thu, May 28, 2015	26.96	27.64	26.83	26.95
3228	NASDAQ	KIRK	Wed, May 27, 2015	27.91	28.00	26.20	26.94
3227	NASDAQ	KIRK	Tue, May 26, 2015	27.36	28.05	26.95	27.89
3226	NASDAQ	KIRK	Fri, May 22, 2015	27.53	27.81	26.81	27.34
3225	NASDAQ	KIRK	Thu, May 21, 2015	27.90	28.44	26.37	27.43
3224	NASDAQ	KIRK	Wed, May 20, 2015	24.89	25.19	24.61	25.14
3223	NASDAQ	KIRK	Tue, May 19, 2015	24.61	24.98	24.40	24.92
3222	NASDAQ	KIRK	Mon, May 18, 2015	24.22	24.77	23.92	24.65
3221	NASDAQ	KIRK	Fri, May 15, 2015	24.16	24.30	24.01	24.22
3220	NASDAQ	KIRK	Thu, May 14, 2015	24.20	24.23	23.92	24.16
3219	NASDAQ	KIRK	Wed, May 13, 2015	24.17	24.21	23.99	24.12
3218	NASDAQ	KIRK	Tue, May 12, 2015	24.34	24.36	23.70	24.16
3217	NASDAQ	KIRK	Mon, May 11, 2015	24.34	24.86	24.20	24.45
3216	NASDAQ	KIRK	Fri, May 8, 2015	24.25	24.40	24.12	24.35
3215	NASDAQ	KIRK	Thu, May 7, 2015	24.24	24.35	24.05	24.13
3214	NASDAQ	KIRK	Wed, May 6, 2015	24.02	24.35	23.66	24.30
3213	NASDAQ	KIRK	Tue, May 5, 2015	24.20	24.36	23.51	23.97
3212	NASDAQ	KIRK	Mon, May 4, 2015	24.29	24.46	23.78	24.30
3211	NASDAQ	KIRK	Fri, May 1, 2015	23.78	24.38	23.78	24.29
3210	NASDAQ	KIRK	Thu, Apr 30, 2015	24.08	24.08	23.55	23.74
3209	NASDAQ	KIRK	Wed, Apr 29, 2015	24.37	24.37	23.98	24.18
3208	NASDAQ	KIRK	Tue, Apr 28, 2015	24.45	24.49	23.94	24.46
3207	NASDAQ	KIRK	Mon, Apr 27, 2015	24.40	24.50	24.02	24.40
3206	NASDAQ	KIRK	Fri, Apr 24, 2015	23.85	24.38	23.67	24.35
3205	NASDAQ	KIRK	Thu, Apr 23, 2015	23.48	23.90	23.48	23.85
3204	NASDAQ	KIRK	Wed, Apr 22, 2015	23.38	23.66	23.01	23.48
3203	NASDAQ	KIRK	Tue, Apr 21, 2015	23.48	23.55	23.25	23.35
3202	NASDAQ	KIRK	Mon, Apr 20, 2015	23.10	23.44	22.87	23.37
3201	NASDAQ	KIRK	Fri, Apr 17, 2015	23.49	23.49	22.69	22.99
3200	NASDAQ	KIRK	Thu, Apr 16, 2015	23.65	23.83	23.45	23.65
3199	NASDAQ	KIRK	Wed, Apr 15, 2015	23.26	23.70	23.03	23.65
3198	NASDAQ	KIRK	Tue, Apr 14, 2015	22.97	23.51	22.68	23.14
3197	NASDAQ	KIRK	Mon, Apr 13, 2015	22.47	23.02	22.24	22.99
3196	NASDAQ	KIRK	Fri, Apr 10, 2015	22.58	22.71	22.21	22.47
3195	NASDAQ	KIRK	Thu, Apr 9, 2015	22.75	23.03	22.18	22.50
3194	NASDAQ	KIRK	Wed, Apr 8, 2015	22.63	23.14	22.40	22.70
3193	NASDAQ	KIRK	Tue, Apr 7, 2015	22.74	23.30	22.40	22.54
3192	NASDAQ	KIRK	Mon, Apr 6, 2015	23.29	23.67	22.61	22.70
3191	NASDAQ	KIRK	Thu, Apr 2, 2015	23.52	24.23	23.27	23.33
3190	NASDAQ	KIRK	Wed, Apr 1, 2015	23.64	23.80	23.00	23.47
3189	NASDAQ	KIRK	Tue, Mar 31, 2015	23.66	23.92	23.65	23.75
3188	NASDAQ	KIRK	Mon, Mar 30, 2015	24.35	24.35	23.52	23.86
3187	NASDAQ	KIRK	Fri, Mar 27, 2015	24.23	24.84	24.08	24.25
3186	NASDAQ	KIRK	Thu, Mar 26, 2015	23.55	23.55	23.08	23.16
3185	NASDAQ	KIRK	Wed, Mar 25, 2015	24.01	24.10	23.49	23.58
3184	NASDAQ	KIRK	Tue, Mar 24, 2015	23.97	24.23	23.74	23.94
3183	NASDAQ	KIRK	Mon, Mar 23, 2015	23.80	24.46	23.60	23.97
3182	NASDAQ	KIRK	Fri, Mar 20, 2015	23.94	24.12	23.45	23.79
3181	NASDAQ	KIRK	Thu, Mar 19, 2015	23.67	24.25	23.52	23.91
3180	NASDAQ	KIRK	Wed, Mar 18, 2015	24.11	24.50	23.47	23.83
3179	NASDAQ	KIRK	Tue, Mar 17, 2015	24.07	24.51	23.86	24.22
3178	NASDAQ	KIRK	Mon, Mar 16, 2015	23.09	24.39	22.90	24.18
3177	NASDAQ	KIRK	Fri, Mar 13, 2015	22.56	23.50	22.07	22.92
3176	NASDAQ	KIRK	Thu, Mar 12, 2015	23.30	23.38	21.76	22.54
3175	NASDAQ	KIRK	Wed, Mar 11, 2015	23.42	24.29	23.26	24.24
3174	NASDAQ	KIRK	Tue, Mar 10, 2015	23.28	23.51	22.82	23.32
3173	NASDAQ	KIRK	Mon, Mar 9, 2015	23.04	23.64	22.87	23.41
3172	NASDAQ	KIRK	Fri, Mar 6, 2015	22.50	23.04	22.50	22.89
3171	NASDAQ	KIRK	Thu, Mar 5, 2015	22.95	23.10	22.52	22.71
3170	NASDAQ	KIRK	Wed, Mar 4, 2015	22.87	23.04	22.43	22.85
3169	NASDAQ	KIRK	Tue, Mar 3, 2015	23.70	23.79	22.86	23.03
3168	NASDAQ	KIRK	Mon, Mar 2, 2015	23.84	24.29	23.53	23.80
3167	NASDAQ	KIRK	Fri, Feb 27, 2015	23.41	24.21	23.00	23.77
3166	NASDAQ	KIRK	Thu, Feb 26, 2015	23.37	23.50	23.08	23.44
3165	NASDAQ	KIRK	Wed, Feb 25, 2015	23.21	23.92	23.15	23.37
3164	NASDAQ	KIRK	Tue, Feb 24, 2015	24.37	24.37	23.25	23.32
3163	NASDAQ	KIRK	Mon, Feb 23, 2015	24.37	24.74	24.09	24.31
3162	NASDAQ	KIRK	Fri, Feb 20, 2015	25.16	25.16	24.41	24.45
3161	NASDAQ	KIRK	Thu, Feb 19, 2015	25.16	25.39	24.93	25.05
3160	NASDAQ	KIRK	Wed, Feb 18, 2015	25.40	25.68	24.89	25.16
3159	NASDAQ	KIRK	Tue, Feb 17, 2015	25.89	25.89	25.41	25.50
3158	NASDAQ	KIRK	Fri, Feb 13, 2015	26.25	26.38	25.72	25.87
3157	NASDAQ	KIRK	Thu, Feb 12, 2015	26.72	26.72	25.85	26.17
3156	NASDAQ	KIRK	Wed, Feb 11, 2015	26.31	26.60	25.92	26.49
3155	NASDAQ	KIRK	Tue, Feb 10, 2015	25.88	26.67	25.49	26.24
3154	NASDAQ	KIRK	Mon, Feb 9, 2015	25.66	26.10	25.47	25.65
3153	NASDAQ	KIRK	Fri, Feb 6, 2015	26.13	26.79	25.51	25.66
3152	NASDAQ	KIRK	Thu, Feb 5, 2015	25.00	26.47	24.70	25.71
3151	NASDAQ	KIRK	Wed, Feb 4, 2015	23.79	24.06	23.62	23.74
3150	NASDAQ	KIRK	Tue, Feb 3, 2015	23.63	24.31	23.60	23.89
3149	NASDAQ	KIRK	Mon, Feb 2, 2015	23.38	23.60	22.52	23.58
3148	NASDAQ	KIRK	Fri, Jan 30, 2015	23.90	24.07	22.93	23.27
3147	NASDAQ	KIRK	Thu, Jan 29, 2015	23.41	24.25	23.35	24.11
3146	NASDAQ	KIRK	Wed, Jan 28, 2015	23.22	23.60	22.84	23.36
3145	NASDAQ	KIRK	Tue, Jan 27, 2015	22.74	23.43	22.22	23.21
3144	NASDAQ	KIRK	Mon, Jan 26, 2015	24.17	24.20	23.65	23.73
3143	NASDAQ	KIRK	Fri, Jan 23, 2015	23.63	24.26	23.53	24.23
3142	NASDAQ	KIRK	Thu, Jan 22, 2015	23.68	24.31	23.23	23.65
3141	NASDAQ	KIRK	Wed, Jan 21, 2015	22.95	24.09	22.85	23.53
3140	NASDAQ	KIRK	Tue, Jan 20, 2015	23.97	23.98	22.89	23.03
3139	NASDAQ	KIRK	Fri, Jan 16, 2015	23.92	24.43	23.56	23.65
3138	NASDAQ	KIRK	Thu, Jan 15, 2015	24.41	24.41	23.94	24.01
3137	NASDAQ	KIRK	Wed, Jan 14, 2015	24.15	24.76	24.00	24.40
3136	NASDAQ	KIRK	Tue, Jan 13, 2015	24.32	24.60	23.04	24.43
3135	NASDAQ	KIRK	Mon, Jan 12, 2015	24.40	24.73	24.07	24.11
3134	NASDAQ	KIRK	Fri, Jan 9, 2015	23.96	24.72	23.61	24.44
3133	NASDAQ	KIRK	Thu, Jan 8, 2015	23.20	24.07	23.19	24.05
3132	NASDAQ	KIRK	Wed, Jan 7, 2015	22.03	23.00	21.99	22.95
3131	NASDAQ	KIRK	Tue, Jan 6, 2015	22.95	22.97	21.77	21.97
3130	NASDAQ	KIRK	Mon, Jan 5, 2015	23.04	23.65	22.83	22.96
3129	NASDAQ	KIRK	Fri, Jan 2, 2015	23.70	23.94	22.65	23.05
3128	NASDAQ	KIRK	Wed, Dec 31, 2014	23.72	24.30	23.59	23.64
3127	NASDAQ	KIRK	Tue, Dec 30, 2014	23.46	23.94	23.28	23.62
3126	NASDAQ	KIRK	Mon, Dec 29, 2014	23.65	23.75	23.22	23.60
3125	NASDAQ	KIRK	Fri, Dec 26, 2014	23.50	23.91	23.15	23.64
3124	NASDAQ	KIRK	Wed, Dec 24, 2014	23.25	23.72	23.11	23.38
3123	NASDAQ	KIRK	Tue, Dec 23, 2014	23.58	24.04	23.08	23.24
3122	NASDAQ	KIRK	Mon, Dec 22, 2014	23.28	23.58	22.96	23.50
3121	NASDAQ	KIRK	Fri, Dec 19, 2014	23.90	23.90	23.05	23.12
3120	NASDAQ	KIRK	Thu, Dec 18, 2014	23.63	23.96	23.31	23.86
3119	NASDAQ	KIRK	Wed, Dec 17, 2014	23.53	23.87	23.00	23.34
3118	NASDAQ	KIRK	Tue, Dec 16, 2014	22.79	24.39	22.61	23.50
3117	NASDAQ	KIRK	Mon, Dec 15, 2014	22.50	23.05	22.32	22.84
3116	NASDAQ	KIRK	Fri, Dec 12, 2014	21.86	22.53	21.79	22.37
3115	NASDAQ	KIRK	Thu, Dec 11, 2014	21.95	22.60	21.77	22.13
3114	NASDAQ	KIRK	Wed, Dec 10, 2014	21.90	22.13	21.34	21.77
3113	NASDAQ	KIRK	Tue, Dec 9, 2014	21.26	22.06	20.95	22.03
3112	NASDAQ	KIRK	Mon, Dec 8, 2014	21.44	21.86	21.44	21.51
3111	NASDAQ	KIRK	Fri, Dec 5, 2014	21.32	21.88	21.32	21.55
3110	NASDAQ	KIRK	Thu, Dec 4, 2014	21.29	21.63	20.83	21.39
3109	NASDAQ	KIRK	Wed, Dec 3, 2014	21.05	21.63	20.14	21.29
3108	NASDAQ	KIRK	Tue, Dec 2, 2014	21.43	21.63	20.88	21.10
3107	NASDAQ	KIRK	Mon, Dec 1, 2014	21.53	22.15	21.32	21.38
3106	NASDAQ	KIRK	Fri, Nov 28, 2014	21.86	22.29	21.70	21.72
3105	NASDAQ	KIRK	Wed, Nov 26, 2014	21.40	22.10	21.28	21.79
3104	NASDAQ	KIRK	Tue, Nov 25, 2014	21.87	21.99	21.41	21.42
3103	NASDAQ	KIRK	Mon, Nov 24, 2014	21.60	22.35	21.60	21.78
3102	NASDAQ	KIRK	Fri, Nov 21, 2014	22.85	22.98	21.55	21.58
3101	NASDAQ	KIRK	Thu, Nov 20, 2014	19.20	22.54	19.07	22.53
3100	NASDAQ	KIRK	Wed, Nov 19, 2014	18.14	18.48	17.84	18.09
3099	NASDAQ	KIRK	Tue, Nov 18, 2014	18.52	18.69	17.85	18.03
3098	NASDAQ	KIRK	Mon, Nov 17, 2014	19.08	19.19	18.47	18.53
3097	NASDAQ	KIRK	Fri, Nov 14, 2014	19.18	19.18	18.91	19.08
3096	NASDAQ	KIRK	Thu, Nov 13, 2014	19.40	19.50	19.33	19.36
3095	NASDAQ	KIRK	Wed, Nov 12, 2014	18.94	19.46	18.74	19.39
3094	NASDAQ	KIRK	Tue, Nov 11, 2014	18.95	19.12	18.87	19.01
3093	NASDAQ	KIRK	Mon, Nov 10, 2014	18.89	18.95	18.74	18.93
3092	NASDAQ	KIRK	Fri, Nov 7, 2014	18.54	18.83	18.44	18.81
3091	NASDAQ	KIRK	Thu, Nov 6, 2014	18.34	18.57	18.28	18.53
3090	NASDAQ	KIRK	Wed, Nov 5, 2014	18.20	18.41	18.11	18.31
3089	NASDAQ	KIRK	Tue, Nov 4, 2014	17.65	18.27	17.65	18.13
3088	NASDAQ	KIRK	Mon, Nov 3, 2014	17.86	18.04	17.66	17.70
3087	NASDAQ	KIRK	Fri, Oct 31, 2014	17.89	18.04	17.45	17.80
3086	NASDAQ	KIRK	Thu, Oct 30, 2014	17.21	17.63	17.21	17.60
3085	NASDAQ	KIRK	Wed, Oct 29, 2014	17.29	17.42	17.15	17.32
3084	NASDAQ	KIRK	Tue, Oct 28, 2014	16.86	17.49	16.67	17.34
3083	NASDAQ	KIRK	Mon, Oct 27, 2014	16.25	16.91	16.25	16.84
3082	NASDAQ	KIRK	Fri, Oct 24, 2014	16.61	16.62	16.23	16.39
3081	NASDAQ	KIRK	Thu, Oct 23, 2014	16.51	16.90	16.41	16.56
3080	NASDAQ	KIRK	Wed, Oct 22, 2014	16.67	16.67	16.30	16.32
3079	NASDAQ	KIRK	Tue, Oct 21, 2014	16.38	16.70	16.30	16.63
3078	NASDAQ	KIRK	Mon, Oct 20, 2014	16.18	16.41	16.06	16.32
3077	NASDAQ	KIRK	Fri, Oct 17, 2014	16.63	16.63	16.13	16.19
3076	NASDAQ	KIRK	Thu, Oct 16, 2014	16.17	16.59	16.02	16.43
3075	NASDAQ	KIRK	Wed, Oct 15, 2014	16.16	16.53	16.02	16.38
3074	NASDAQ	KIRK	Tue, Oct 14, 2014	16.11	16.63	16.11	16.30
3073	NASDAQ	KIRK	Mon, Oct 13, 2014	15.74	16.24	15.55	15.96
3072	NASDAQ	KIRK	Fri, Oct 10, 2014	15.20	15.89	15.20	15.71
3071	NASDAQ	KIRK	Thu, Oct 9, 2014	15.37	16.06	15.22	15.26
3070	NASDAQ	KIRK	Wed, Oct 8, 2014	15.62	15.77	15.26	15.43
3069	NASDAQ	KIRK	Tue, Oct 7, 2014	16.20	16.28	15.67	15.67
3068	NASDAQ	KIRK	Mon, Oct 6, 2014	16.34	16.52	16.18	16.21
3067	NASDAQ	KIRK	Fri, Oct 3, 2014	16.42	16.52	16.24	16.33
3066	NASDAQ	KIRK	Thu, Oct 2, 2014	15.99	16.41	15.99	16.26
3065	NASDAQ	KIRK	Wed, Oct 1, 2014	16.15	16.25	15.87	16.01
3064	NASDAQ	KIRK	Tue, Sep 30, 2014	16.43	16.43	16.11	16.11
3063	NASDAQ	KIRK	Mon, Sep 29, 2014	16.36	16.59	16.31	16.42
3062	NASDAQ	KIRK	Fri, Sep 26, 2014	16.50	16.58	16.35	16.48
3061	NASDAQ	KIRK	Thu, Sep 25, 2014	16.55	16.66	16.35	16.48
3060	NASDAQ	KIRK	Wed, Sep 24, 2014	16.54	16.70	16.54	16.57
3059	NASDAQ	KIRK	Tue, Sep 23, 2014	16.42	16.71	16.36	16.46
3058	NASDAQ	KIRK	Mon, Sep 22, 2014	16.57	16.59	16.39	16.49
3057	NASDAQ	KIRK	Fri, Sep 19, 2014	16.75	16.90	16.43	16.64
3056	NASDAQ	KIRK	Thu, Sep 18, 2014	17.07	17.08	16.69	16.77
3055	NASDAQ	KIRK	Wed, Sep 17, 2014	17.15	17.24	17.00	17.09
3054	NASDAQ	KIRK	Tue, Sep 16, 2014	17.02	17.18	16.85	17.16
3053	NASDAQ	KIRK	Mon, Sep 15, 2014	17.12	17.24	16.98	17.02
3052	NASDAQ	KIRK	Fri, Sep 12, 2014	17.18	17.23	16.83	17.14
3051	NASDAQ	KIRK	Thu, Sep 11, 2014	17.20	17.44	17.05	17.17
3050	NASDAQ	KIRK	Wed, Sep 10, 2014	17.26	17.46	17.13	17.36
3049	NASDAQ	KIRK	Tue, Sep 9, 2014	17.72	17.74	17.25	17.28
3048	NASDAQ	KIRK	Mon, Sep 8, 2014	17.84	18.05	17.64	17.76
3047	NASDAQ	KIRK	Fri, Sep 5, 2014	17.76	18.07	17.75	17.88
3046	NASDAQ	KIRK	Thu, Sep 4, 2014	17.98	18.13	17.81	17.83
3045	NASDAQ	KIRK	Wed, Sep 3, 2014	18.00	18.06	17.82	17.89
3044	NASDAQ	KIRK	Tue, Sep 2, 2014	17.90	18.00	17.71	17.90
3043	NASDAQ	KIRK	Fri, Aug 29, 2014	17.86	18.01	17.76	17.83
3042	NASDAQ	KIRK	Thu, Aug 28, 2014	17.88	18.00	17.72	17.85
3041	NASDAQ	KIRK	Wed, Aug 27, 2014	17.56	18.05	17.44	18.01
3040	NASDAQ	KIRK	Tue, Aug 26, 2014	17.31	17.47	17.10	17.37
3039	NASDAQ	KIRK	Mon, Aug 25, 2014	17.68	17.68	17.27	17.32
3038	NASDAQ	KIRK	Fri, Aug 22, 2014	17.25	17.73	17.10	17.52
3037	NASDAQ	KIRK	Thu, Aug 21, 2014	17.72	18.00	17.09	17.30
3036	NASDAQ	KIRK	Wed, Aug 20, 2014	19.00	19.20	18.56	18.98
3035	NASDAQ	KIRK	Tue, Aug 19, 2014	19.21	19.28	18.98	19.04
3034	NASDAQ	KIRK	Mon, Aug 18, 2014	19.15	19.51	19.03	19.13
3033	NASDAQ	KIRK	Fri, Aug 15, 2014	19.14	19.24	18.85	18.96
3032	NASDAQ	KIRK	Thu, Aug 14, 2014	18.92	18.96	17.86	18.91
3031	NASDAQ	KIRK	Wed, Aug 13, 2014	19.07	19.21	18.80	18.87
3030	NASDAQ	KIRK	Tue, Aug 12, 2014	19.38	19.52	18.88	19.06
3029	NASDAQ	KIRK	Mon, Aug 11, 2014	19.00	19.44	18.88	19.41
3028	NASDAQ	KIRK	Fri, Aug 8, 2014	19.03	19.15	18.52	18.86
3027	NASDAQ	KIRK	Thu, Aug 7, 2014	18.84	19.03	18.61	19.00
3026	NASDAQ	KIRK	Wed, Aug 6, 2014	18.53	18.81	18.53	18.73
3025	NASDAQ	KIRK	Tue, Aug 5, 2014	18.61	18.89	18.42	18.65
3024	NASDAQ	KIRK	Mon, Aug 4, 2014	18.75	18.92	18.58	18.74
3023	NASDAQ	KIRK	Fri, Aug 1, 2014	18.81	19.04	18.52	18.75
3022	NASDAQ	KIRK	Thu, Jul 31, 2014	19.12	19.21	18.75	18.81
3021	NASDAQ	KIRK	Wed, Jul 30, 2014	19.14	19.40	19.01	19.32
3020	NASDAQ	KIRK	Tue, Jul 29, 2014	19.05	19.19	18.93	19.04
3019	NASDAQ	KIRK	Mon, Jul 28, 2014	19.12	19.25	19.00	19.01
3018	NASDAQ	KIRK	Fri, Jul 25, 2014	19.01	19.17	18.94	19.08
3017	NASDAQ	KIRK	Thu, Jul 24, 2014	19.23	19.41	19.05	19.16
3016	NASDAQ	KIRK	Wed, Jul 23, 2014	19.41	19.60	19.09	19.16
3015	NASDAQ	KIRK	Tue, Jul 22, 2014	19.01	19.65	19.01	19.39
3014	NASDAQ	KIRK	Mon, Jul 21, 2014	19.06	19.10	18.86	18.93
3013	NASDAQ	KIRK	Fri, Jul 18, 2014	18.97	19.23	18.97	19.15
3012	NASDAQ	KIRK	Thu, Jul 17, 2014	19.14	19.15	18.92	18.98
3011	NASDAQ	KIRK	Wed, Jul 16, 2014	19.24	19.36	18.42	19.11
3010	NASDAQ	KIRK	Tue, Jul 15, 2014	19.36	19.37	18.97	19.11
3009	NASDAQ	KIRK	Mon, Jul 14, 2014	19.40	19.65	19.17	19.35
3008	NASDAQ	KIRK	Fri, Jul 11, 2014	19.09	19.30	18.79	19.25
3007	NASDAQ	KIRK	Thu, Jul 10, 2014	18.44	19.25	18.44	19.18
3006	NASDAQ	KIRK	Wed, Jul 9, 2014	18.24	19.10	18.20	18.86
3005	NASDAQ	KIRK	Tue, Jul 8, 2014	17.70	18.29	17.56	18.20
3004	NASDAQ	KIRK	Mon, Jul 7, 2014	18.13	18.45	17.59	17.79
3003	NASDAQ	KIRK	Thu, Jul 3, 2014	17.95	18.30	17.94	18.24
3002	NASDAQ	KIRK	Wed, Jul 2, 2014	18.52	18.52	17.89	17.92
3001	NASDAQ	KIRK	Tue, Jul 1, 2014	18.65	18.76	18.55	18.58
3000	NASDAQ	KIRK	Mon, Jun 30, 2014	17.73	18.86	15.64	18.55
2999	NASDAQ	KIRK	Fri, Jun 27, 2014	17.57	19.37	17.55	19.03
2998	NASDAQ	KIRK	Thu, Jun 26, 2014	17.60	17.90	16.95	17.69
2997	NASDAQ	KIRK	Wed, Jun 25, 2014	17.59	17.62	17.32	17.50
2996	NASDAQ	KIRK	Tue, Jun 24, 2014	18.03	18.03	17.49	17.59
2995	NASDAQ	KIRK	Mon, Jun 23, 2014	18.05	18.14	17.86	18.01
2994	NASDAQ	KIRK	Fri, Jun 20, 2014	18.00	18.13	17.90	18.00
2993	NASDAQ	KIRK	Thu, Jun 19, 2014	18.32	18.40	17.78	17.96
2992	NASDAQ	KIRK	Wed, Jun 18, 2014	18.01	18.47	17.83	18.40
2991	NASDAQ	KIRK	Tue, Jun 17, 2014	18.24	18.49	17.83	18.07
2990	NASDAQ	KIRK	Mon, Jun 16, 2014	18.31	18.57	18.10	18.32
2989	NASDAQ	KIRK	Fri, Jun 13, 2014	18.46	18.49	17.97	18.38
2988	NASDAQ	KIRK	Thu, Jun 12, 2014	18.66	19.00	18.25	18.46
2987	NASDAQ	KIRK	Wed, Jun 11, 2014	18.45	18.89	18.22	18.78
2986	NASDAQ	KIRK	Tue, Jun 10, 2014	18.58	18.62	18.12	18.53
2985	NASDAQ	KIRK	Mon, Jun 9, 2014	18.65	18.85	18.38	18.70
2984	NASDAQ	KIRK	Fri, Jun 6, 2014	18.16	18.90	17.89	18.65
2983	NASDAQ	KIRK	Thu, Jun 5, 2014	17.66	18.04	17.33	18.04
2982	NASDAQ	KIRK	Wed, Jun 4, 2014	17.32	17.62	17.23	17.57
2981	NASDAQ	KIRK	Tue, Jun 3, 2014	17.47	17.68	17.25	17.33
2980	NASDAQ	KIRK	Mon, Jun 2, 2014	17.82	17.92	17.40	17.46
2979	NASDAQ	KIRK	Fri, May 30, 2014	17.49	18.01	17.42	17.75
2978	NASDAQ	KIRK	Thu, May 29, 2014	17.62	17.88	17.27	17.40
2977	NASDAQ	KIRK	Wed, May 28, 2014	18.25	18.38	17.43	17.51
2976	NASDAQ	KIRK	Tue, May 27, 2014	18.00	18.31	17.77	18.25
2975	NASDAQ	KIRK	Fri, May 23, 2014	19.14	19.19	17.46	17.92
2974	NASDAQ	KIRK	Thu, May 22, 2014	17.19	19.38	17.15	19.12
2973	NASDAQ	KIRK	Wed, May 21, 2014	16.30	16.71	15.84	16.67
2972	NASDAQ	KIRK	Tue, May 20, 2014	16.84	16.84	16.16	16.30
2971	NASDAQ	KIRK	Mon, May 19, 2014	16.75	16.98	16.63	16.91
2970	NASDAQ	KIRK	Fri, May 16, 2014	16.51	16.90	16.32	16.87
2969	NASDAQ	KIRK	Thu, May 15, 2014	16.08	16.73	15.95	16.51
2968	NASDAQ	KIRK	Wed, May 14, 2014	16.46	16.46	16.04	16.25
2967	NASDAQ	KIRK	Tue, May 13, 2014	16.62	16.64	16.15	16.48
2966	NASDAQ	KIRK	Mon, May 12, 2014	16.58	16.84	16.55	16.69
2965	NASDAQ	KIRK	Fri, May 9, 2014	16.09	16.60	15.99	16.45
2964	NASDAQ	KIRK	Thu, May 8, 2014	16.00	17.01	15.88	16.08
2963	NASDAQ	KIRK	Wed, May 7, 2014	16.46	17.06	15.76	16.04
2962	NASDAQ	KIRK	Tue, May 6, 2014	17.16	17.21	16.32	16.45
2961	NASDAQ	KIRK	Mon, May 5, 2014	16.83	17.33	16.50	17.25
2960	NASDAQ	KIRK	Fri, May 2, 2014	16.82	17.42	16.82	17.02
2959	NASDAQ	KIRK	Thu, May 1, 2014	17.08	17.26	16.54	16.73
2958	NASDAQ	KIRK	Wed, Apr 30, 2014	16.71	17.13	16.57	17.08
2957	NASDAQ	KIRK	Tue, Apr 29, 2014	16.63	16.97	16.41	16.75
2956	NASDAQ	KIRK	Mon, Apr 28, 2014	17.00	17.00	16.30	16.60
2955	NASDAQ	KIRK	Fri, Apr 25, 2014	16.82	17.04	16.50	16.88
2954	NASDAQ	KIRK	Thu, Apr 24, 2014	16.83	17.22	16.64	16.98
2953	NASDAQ	KIRK	Wed, Apr 23, 2014	17.31	17.32	16.72	16.75
2952	NASDAQ	KIRK	Tue, Apr 22, 2014	17.39	17.57	17.20	17.31
2951	NASDAQ	KIRK	Mon, Apr 21, 2014	17.68	17.68	17.18	17.38
2950	NASDAQ	KIRK	Thu, Apr 17, 2014	17.35	17.61	17.23	17.56
2949	NASDAQ	KIRK	Wed, Apr 16, 2014	17.65	17.92	17.21	17.39
2948	NASDAQ	KIRK	Tue, Apr 15, 2014	17.63	17.69	17.12	17.52
2947	NASDAQ	KIRK	Mon, Apr 14, 2014	17.84	17.96	17.39	17.61
2946	NASDAQ	KIRK	Fri, Apr 11, 2014	17.80	18.06	17.55	17.72
2945	NASDAQ	KIRK	Thu, Apr 10, 2014	18.47	18.77	17.86	17.96
2944	NASDAQ	KIRK	Wed, Apr 9, 2014	17.95	18.80	17.92	18.55
2943	NASDAQ	KIRK	Tue, Apr 8, 2014	17.90	18.54	17.89	17.98
2942	NASDAQ	KIRK	Mon, Apr 7, 2014	18.49	18.49	17.33	17.90
2941	NASDAQ	KIRK	Fri, Apr 4, 2014	19.18	19.18	18.31	18.47
2940	NASDAQ	KIRK	Thu, Apr 3, 2014	18.99	19.44	18.89	19.06
2939	NASDAQ	KIRK	Wed, Apr 2, 2014	18.79	19.09	18.55	19.04
2938	NASDAQ	KIRK	Tue, Apr 1, 2014	18.54	18.87	18.50	18.76
2937	NASDAQ	KIRK	Mon, Mar 31, 2014	18.78	18.78	18.40	18.49
2936	NASDAQ	KIRK	Fri, Mar 28, 2014	18.44	18.84	18.36	18.69
2935	NASDAQ	KIRK	Thu, Mar 27, 2014	18.67	18.67	18.17	18.41
2934	NASDAQ	KIRK	Wed, Mar 26, 2014	19.21	19.21	18.54	18.73
2933	NASDAQ	KIRK	Tue, Mar 25, 2014	19.15	19.34	18.97	19.01
2932	NASDAQ	KIRK	Mon, Mar 24, 2014	19.44	19.44	19.00	19.06
2931	NASDAQ	KIRK	Fri, Mar 21, 2014	19.28	19.94	19.22	19.43
2930	NASDAQ	KIRK	Thu, Mar 20, 2014	19.54	19.64	19.10	19.14
2929	NASDAQ	KIRK	Wed, Mar 19, 2014	19.83	19.99	19.26	19.56
2928	NASDAQ	KIRK	Tue, Mar 18, 2014	20.09	20.24	19.56	19.81
2927	NASDAQ	KIRK	Mon, Mar 17, 2014	19.46	20.11	19.46	20.04
2926	NASDAQ	KIRK	Fri, Mar 14, 2014	19.08	19.74	18.87	19.32
2925	NASDAQ	KIRK	Thu, Mar 13, 2014	18.70	20.42	18.63	19.11
2924	NASDAQ	KIRK	Wed, Mar 12, 2014	18.33	18.59	18.26	18.56
2923	NASDAQ	KIRK	Tue, Mar 11, 2014	18.90	18.97	18.21	18.48
2922	NASDAQ	KIRK	Mon, Mar 10, 2014	19.13	19.33	18.68	18.89
2921	NASDAQ	KIRK	Fri, Mar 7, 2014	19.30	19.34	18.76	19.23
2920	NASDAQ	KIRK	Thu, Mar 6, 2014	19.77	20.30	18.78	19.22
2919	NASDAQ	KIRK	Wed, Mar 5, 2014	18.49	18.72	18.29	18.47
2918	NASDAQ	KIRK	Tue, Mar 4, 2014	17.98	18.74	17.73	18.52
2917	NASDAQ	KIRK	Mon, Mar 3, 2014	17.48	17.87	17.21	17.76
2916	NASDAQ	KIRK	Fri, Feb 28, 2014	17.02	17.79	16.90	17.68
2915	NASDAQ	KIRK	Thu, Feb 27, 2014	17.34	17.66	16.69	16.99
2914	NASDAQ	KIRK	Wed, Feb 26, 2014	17.14	17.90	17.07	17.41
2913	NASDAQ	KIRK	Tue, Feb 25, 2014	17.65	17.65	16.91	17.10
2912	NASDAQ	KIRK	Mon, Feb 24, 2014	17.93	18.13	17.58	17.64
2911	NASDAQ	KIRK	Fri, Feb 21, 2014	17.45	18.00	17.27	17.93
2910	NASDAQ	KIRK	Thu, Feb 20, 2014	17.25	17.52	17.23	17.47
2909	NASDAQ	KIRK	Wed, Feb 19, 2014	17.42	17.90	17.25	17.27
2908	NASDAQ	KIRK	Tue, Feb 18, 2014	17.67	17.84	17.49	17.54
2907	NASDAQ	KIRK	Fri, Feb 14, 2014	17.30	17.67	17.05	17.55
2906	NASDAQ	KIRK	Thu, Feb 13, 2014	17.24	17.63	17.10	17.36
2905	NASDAQ	KIRK	Wed, Feb 12, 2014	17.12	17.94	16.91	17.33
2904	NASDAQ	KIRK	Tue, Feb 11, 2014	16.74	17.15	16.64	17.05
2903	NASDAQ	KIRK	Mon, Feb 10, 2014	17.69	17.74	16.64	16.74
2902	NASDAQ	KIRK	Fri, Feb 7, 2014	17.90	17.90	17.30	17.78
2901	NASDAQ	KIRK	Thu, Feb 6, 2014	17.05	18.29	16.82	17.96
2900	NASDAQ	KIRK	Wed, Feb 5, 2014	17.24	17.36	16.59	17.06
2899	NASDAQ	KIRK	Tue, Feb 4, 2014	17.51	17.99	17.34	17.38
2898	NASDAQ	KIRK	Mon, Feb 3, 2014	18.59	18.61	17.37	17.58
2897	NASDAQ	KIRK	Fri, Jan 31, 2014	18.37	19.21	18.35	18.83
2896	NASDAQ	KIRK	Thu, Jan 30, 2014	19.08	19.08	18.67	18.73
2895	NASDAQ	KIRK	Wed, Jan 29, 2014	19.51	19.68	18.84	18.91
2894	NASDAQ	KIRK	Tue, Jan 28, 2014	19.22	19.79	18.87	19.72
2893	NASDAQ	KIRK	Mon, Jan 27, 2014	19.39	19.47	18.42	19.03
2892	NASDAQ	KIRK	Fri, Jan 24, 2014	19.85	19.85	19.11	19.54
2891	NASDAQ	KIRK	Thu, Jan 23, 2014	19.98	20.03	19.66	20.01
2890	NASDAQ	KIRK	Wed, Jan 22, 2014	19.84	20.27	19.64	20.07
2889	NASDAQ	KIRK	Tue, Jan 21, 2014	20.31	20.60	19.35	19.94
2888	NASDAQ	KIRK	Fri, Jan 17, 2014	20.85	20.90	19.90	20.24
2887	NASDAQ	KIRK	Thu, Jan 16, 2014	21.25	21.25	20.83	20.95
2886	NASDAQ	KIRK	Wed, Jan 15, 2014	21.46	21.62	21.23	21.29
2885	NASDAQ	KIRK	Tue, Jan 14, 2014	21.31	21.38	21.10	21.28
2884	NASDAQ	KIRK	Mon, Jan 13, 2014	21.38	21.60	21.01	21.16
2883	NASDAQ	KIRK	Fri, Jan 10, 2014	21.50	21.94	21.00	21.40
2882	NASDAQ	KIRK	Thu, Jan 9, 2014	22.69	22.75	21.09	21.48
2881	NASDAQ	KIRK	Wed, Jan 8, 2014	23.44	23.92	22.53	22.64
2880	NASDAQ	KIRK	Tue, Jan 7, 2014	22.45	23.34	22.45	22.90
2879	NASDAQ	KIRK	Mon, Jan 6, 2014	23.36	23.53	21.85	22.30
2878	NASDAQ	KIRK	Fri, Jan 3, 2014	23.54	23.96	23.15	23.49
2877	NASDAQ	KIRK	Thu, Jan 2, 2014	23.67	24.14	23.19	23.46
2876	NASDAQ	KIRK	Tue, Dec 31, 2013	24.32	24.63	23.59	23.67
2875	NASDAQ	KIRK	Mon, Dec 30, 2013	24.34	24.83	23.76	24.32
2874	NASDAQ	KIRK	Fri, Dec 27, 2013	25.18	25.23	24.27	24.34
2873	NASDAQ	KIRK	Thu, Dec 26, 2013	25.39	25.77	25.15	25.21
2872	NASDAQ	KIRK	Tue, Dec 24, 2013	25.57	26.52	25.17	25.31
2871	NASDAQ	KIRK	Mon, Dec 23, 2013	24.70	25.48	24.31	25.34
2870	NASDAQ	KIRK	Fri, Dec 20, 2013	24.23	25.55	24.04	24.81
2869	NASDAQ	KIRK	Thu, Dec 19, 2013	24.20	24.49	23.60	24.11
2868	NASDAQ	KIRK	Wed, Dec 18, 2013	24.17	24.70	23.58	24.31
2867	NASDAQ	KIRK	Tue, Dec 17, 2013	24.37	24.63	23.84	24.05
2866	NASDAQ	KIRK	Mon, Dec 16, 2013	24.70	25.11	24.27	24.30
2865	NASDAQ	KIRK	Fri, Dec 13, 2013	24.29	24.80	23.94	24.59
2864	NASDAQ	KIRK	Thu, Dec 12, 2013	23.94	24.66	23.46	24.27
2863	NASDAQ	KIRK	Wed, Dec 11, 2013	24.45	24.73	23.29	23.92
2862	NASDAQ	KIRK	Tue, Dec 10, 2013	24.62	24.83	24.14	24.35
2861	NASDAQ	KIRK	Mon, Dec 9, 2013	24.68	24.98	23.82	24.64
2860	NASDAQ	KIRK	Fri, Dec 6, 2013	24.65	25.51	24.38	24.68
2859	NASDAQ	KIRK	Thu, Dec 5, 2013	25.37	25.42	24.28	24.43
2858	NASDAQ	KIRK	Wed, Dec 4, 2013	25.33	25.57	24.44	25.28
2857	NASDAQ	KIRK	Tue, Dec 3, 2013	25.53	25.80	25.15	25.40
2856	NASDAQ	KIRK	Mon, Dec 2, 2013	25.52	25.85	25.01	25.50
2855	NASDAQ	KIRK	Fri, Nov 29, 2013	25.74	25.82	25.42	25.62
2854	NASDAQ	KIRK	Wed, Nov 27, 2013	25.47	25.83	25.44	25.66
2853	NASDAQ	KIRK	Tue, Nov 26, 2013	24.71	25.62	24.71	25.29
2852	NASDAQ	KIRK	Mon, Nov 25, 2013	24.01	26.15	24.00	24.60
2851	NASDAQ	KIRK	Fri, Nov 22, 2013	24.23	24.30	23.25	23.68
2850	NASDAQ	KIRK	Thu, Nov 21, 2013	23.60	25.96	23.09	23.87
2849	NASDAQ	KIRK	Wed, Nov 20, 2013	22.74	22.97	21.91	22.85
2848	NASDAQ	KIRK	Tue, Nov 19, 2013	22.57	22.74	21.91	22.65
2847	NASDAQ	KIRK	Mon, Nov 18, 2013	20.45	23.43	20.42	22.63
2846	NASDAQ	KIRK	Fri, Nov 15, 2013	18.29	19.86	18.17	19.66
2845	NASDAQ	KIRK	Thu, Nov 14, 2013	18.82	18.94	18.07	18.32
2844	NASDAQ	KIRK	Wed, Nov 13, 2013	18.63	18.91	18.56	18.86
2843	NASDAQ	KIRK	Tue, Nov 12, 2013	18.36	18.85	18.17	18.74
2842	NASDAQ	KIRK	Mon, Nov 11, 2013	17.57	18.46	17.50	18.36
2841	NASDAQ	KIRK	Fri, Nov 8, 2013	17.45	17.59	17.17	17.57
2840	NASDAQ	KIRK	Thu, Nov 7, 2013	17.93	17.93	17.33	17.42
2839	NASDAQ	KIRK	Wed, Nov 6, 2013	17.95	18.01	17.79	17.86
2838	NASDAQ	KIRK	Tue, Nov 5, 2013	17.89	17.95	17.75	17.87
2837	NASDAQ	KIRK	Mon, Nov 4, 2013	17.78	17.95	17.75	17.92
2836	NASDAQ	KIRK	Fri, Nov 1, 2013	17.76	17.91	17.55	17.75
2835	NASDAQ	KIRK	Thu, Oct 31, 2013	18.06	18.09	17.47	17.75
2834	NASDAQ	KIRK	Wed, Oct 30, 2013	18.25	18.26	17.94	18.05
2833	NASDAQ	KIRK	Tue, Oct 29, 2013	18.17	18.21	17.98	18.18
2832	NASDAQ	KIRK	Mon, Oct 28, 2013	18.09	18.15	17.80	18.06
2831	NASDAQ	KIRK	Fri, Oct 25, 2013	18.17	18.17	17.96	18.04
2830	NASDAQ	KIRK	Thu, Oct 24, 2013	17.93	18.19	17.76	18.06
2829	NASDAQ	KIRK	Wed, Oct 23, 2013	17.89	18.04	17.75	17.82
2828	NASDAQ	KIRK	Tue, Oct 22, 2013	17.95	18.10	17.65	17.97
2827	NASDAQ	KIRK	Mon, Oct 21, 2013	18.18	18.30	17.76	17.81
2826	NASDAQ	KIRK	Fri, Oct 18, 2013	17.37	18.14	17.25	18.08
2825	NASDAQ	KIRK	Thu, Oct 17, 2013	17.01	17.23	16.87	17.20
2824	NASDAQ	KIRK	Wed, Oct 16, 2013	17.18	17.39	16.97	17.04
2823	NASDAQ	KIRK	Tue, Oct 15, 2013	17.39	17.59	17.05	17.05
2822	NASDAQ	KIRK	Mon, Oct 14, 2013	17.02	17.59	17.02	17.46
2821	NASDAQ	KIRK	Fri, Oct 11, 2013	17.20	17.20	16.82	17.13
2820	NASDAQ	KIRK	Thu, Oct 10, 2013	17.31	17.50	17.16	17.30
2819	NASDAQ	KIRK	Wed, Oct 9, 2013	17.17	17.17	16.75	17.00
2818	NASDAQ	KIRK	Tue, Oct 8, 2013	17.44	17.47	16.92	17.07
2817	NASDAQ	KIRK	Mon, Oct 7, 2013	17.87	17.93	17.27	17.49
2816	NASDAQ	KIRK	Fri, Oct 4, 2013	17.84	18.30	17.84	18.07
2815	NASDAQ	KIRK	Thu, Oct 3, 2013	18.30	18.44	17.61	17.88
2814	NASDAQ	KIRK	Wed, Oct 2, 2013	18.51	18.64	18.34	18.38
2813	NASDAQ	KIRK	Tue, Oct 1, 2013	18.42	18.94	18.37	18.70
2812	NASDAQ	KIRK	Mon, Sep 30, 2013	18.30	18.58	18.06	18.44
2811	NASDAQ	KIRK	Fri, Sep 27, 2013	18.16	18.69	18.00	18.57
2810	NASDAQ	KIRK	Thu, Sep 26, 2013	18.29	18.39	17.63	18.33
2809	NASDAQ	KIRK	Wed, Sep 25, 2013	18.05	18.32	18.01	18.18
2808	NASDAQ	KIRK	Tue, Sep 24, 2013	17.95	18.26	17.49	18.05
2807	NASDAQ	KIRK	Mon, Sep 23, 2013	18.42	18.44	17.43	17.98
2806	NASDAQ	KIRK	Fri, Sep 20, 2013	18.63	18.75	18.30	18.45
2805	NASDAQ	KIRK	Thu, Sep 19, 2013	18.47	18.67	18.11	18.53
2804	NASDAQ	KIRK	Wed, Sep 18, 2013	18.45	18.64	18.17	18.46
2803	NASDAQ	KIRK	Tue, Sep 17, 2013	18.50	18.55	18.37	18.46
2802	NASDAQ	KIRK	Mon, Sep 16, 2013	18.56	18.73	18.32	18.50
2801	NASDAQ	KIRK	Fri, Sep 13, 2013	18.57	18.61	18.23	18.37
2800	NASDAQ	KIRK	Thu, Sep 12, 2013	18.95	19.21	18.55	18.63
2799	NASDAQ	KIRK	Wed, Sep 11, 2013	19.22	19.54	18.77	18.99
2798	NASDAQ	KIRK	Tue, Sep 10, 2013	19.50	19.55	19.13	19.22
2797	NASDAQ	KIRK	Mon, Sep 9, 2013	19.19	19.54	19.03	19.34
2796	NASDAQ	KIRK	Fri, Sep 6, 2013	19.38	19.45	18.93	19.00
2795	NASDAQ	KIRK	Thu, Sep 5, 2013	19.75	19.86	19.29	19.34
2794	NASDAQ	KIRK	Wed, Sep 4, 2013	19.89	20.12	19.62	19.64
2793	NASDAQ	KIRK	Tue, Sep 3, 2013	19.66	20.05	19.49	19.86
2792	NASDAQ	KIRK	Fri, Aug 30, 2013	20.19	20.19	19.48	19.51
2791	NASDAQ	KIRK	Thu, Aug 29, 2013	19.75	20.49	19.60	20.22
2790	NASDAQ	KIRK	Wed, Aug 28, 2013	20.05	20.33	19.59	19.86
2789	NASDAQ	KIRK	Tue, Aug 27, 2013	20.59	20.82	19.84	20.00
2788	NASDAQ	KIRK	Mon, Aug 26, 2013	20.12	21.74	20.12	20.98
2787	NASDAQ	KIRK	Fri, Aug 23, 2013	19.16	20.84	19.12	20.18
2786	NASDAQ	KIRK	Thu, Aug 22, 2013	17.50	18.71	17.05	18.47
2785	NASDAQ	KIRK	Wed, Aug 21, 2013	16.65	17.00	16.53	16.71
2784	NASDAQ	KIRK	Tue, Aug 20, 2013	16.32	17.04	16.32	16.73
2783	NASDAQ	KIRK	Mon, Aug 19, 2013	16.80	16.88	16.29	16.30
2782	NASDAQ	KIRK	Fri, Aug 16, 2013	16.26	16.87	16.26	16.75
2781	NASDAQ	KIRK	Thu, Aug 15, 2013	17.06	17.30	16.29	16.33
2780	NASDAQ	KIRK	Wed, Aug 14, 2013	17.51	17.72	17.25	17.28
2779	NASDAQ	KIRK	Tue, Aug 13, 2013	17.29	17.61	17.05	17.47
2778	NASDAQ	KIRK	Mon, Aug 12, 2013	17.03	17.52	16.89	17.29
2777	NASDAQ	KIRK	Fri, Aug 9, 2013	17.61	17.61	17.09	17.17
2776	NASDAQ	KIRK	Thu, Aug 8, 2013	17.48	17.77	17.23	17.66
2775	NASDAQ	KIRK	Wed, Aug 7, 2013	17.56	17.70	17.26	17.30
2774	NASDAQ	KIRK	Tue, Aug 6, 2013	18.10	18.17	17.42	17.65
2773	NASDAQ	KIRK	Mon, Aug 5, 2013	17.96	18.19	17.78	18.19
2772	NASDAQ	KIRK	Fri, Aug 2, 2013	17.89	18.12	17.65	17.99
2771	NASDAQ	KIRK	Thu, Aug 1, 2013	17.74	18.10	17.74	17.89
2770	NASDAQ	KIRK	Wed, Jul 31, 2013	17.85	18.09	17.41	17.58
2769	NASDAQ	KIRK	Tue, Jul 30, 2013	17.94	18.10	17.50	17.83
2768	NASDAQ	KIRK	Mon, Jul 29, 2013	17.76	18.04	17.73	17.82
2767	NASDAQ	KIRK	Fri, Jul 26, 2013	17.93	17.94	17.52	17.86
2766	NASDAQ	KIRK	Thu, Jul 25, 2013	17.55	18.19	17.45	18.10
2765	NASDAQ	KIRK	Wed, Jul 24, 2013	18.16	18.18	17.43	17.56
2764	NASDAQ	KIRK	Tue, Jul 23, 2013	18.30	18.48	17.90	18.09
2763	NASDAQ	KIRK	Mon, Jul 22, 2013	18.16	18.40	18.14	18.23
2762	NASDAQ	KIRK	Fri, Jul 19, 2013	17.83	18.31	17.83	18.10
2761	NASDAQ	KIRK	Thu, Jul 18, 2013	19.28	19.40	17.83	18.01
2760	NASDAQ	KIRK	Wed, Jul 17, 2013	19.43	19.61	19.22	19.37
2759	NASDAQ	KIRK	Tue, Jul 16, 2013	19.25	19.52	19.25	19.29
2758	NASDAQ	KIRK	Mon, Jul 15, 2013	19.00	19.40	19.00	19.25
2757	NASDAQ	KIRK	Fri, Jul 12, 2013	18.79	19.17	18.79	18.93
2756	NASDAQ	KIRK	Thu, Jul 11, 2013	18.40	18.83	18.19	18.79
2755	NASDAQ	KIRK	Wed, Jul 10, 2013	18.51	18.52	18.28	18.29
2754	NASDAQ	KIRK	Tue, Jul 9, 2013	17.73	18.70	17.73	18.50
2753	NASDAQ	KIRK	Mon, Jul 8, 2013	17.64	17.81	17.47	17.60
2752	NASDAQ	KIRK	Fri, Jul 5, 2013	17.50	17.55	17.27	17.55
2751	NASDAQ	KIRK	Wed, Jul 3, 2013	17.37	17.50	17.07	17.49
2750	NASDAQ	KIRK	Tue, Jul 2, 2013	17.25	17.50	17.11	17.40
2749	NASDAQ	KIRK	Mon, Jul 1, 2013	17.30	17.43	17.06	17.27
2748	NASDAQ	KIRK	Fri, Jun 28, 2013	16.75	17.33	16.66	17.25
2747	NASDAQ	KIRK	Thu, Jun 27, 2013	16.97	17.09	16.75	16.80
2746	NASDAQ	KIRK	Wed, Jun 26, 2013	16.93	17.00	16.65	16.84
2745	NASDAQ	KIRK	Tue, Jun 25, 2013	16.59	17.15	16.45	16.74
2744	NASDAQ	KIRK	Mon, Jun 24, 2013	17.13	17.23	16.31	16.41
2743	NASDAQ	KIRK	Fri, Jun 21, 2013	17.57	17.76	17.34	17.38
2742	NASDAQ	KIRK	Thu, Jun 20, 2013	17.48	17.66	17.37	17.45
2741	NASDAQ	KIRK	Wed, Jun 19, 2013	18.30	18.60	17.38	17.71
2740	NASDAQ	KIRK	Tue, Jun 18, 2013	17.44	18.28	17.36	18.25
2739	NASDAQ	KIRK	Mon, Jun 17, 2013	17.41	17.49	16.84	17.38
2738	NASDAQ	KIRK	Fri, Jun 14, 2013	17.48	17.70	17.14	17.30
2737	NASDAQ	KIRK	Thu, Jun 13, 2013	16.94	17.50	16.93	17.45
2736	NASDAQ	KIRK	Wed, Jun 12, 2013	17.22	17.29	16.99	17.02
2735	NASDAQ	KIRK	Tue, Jun 11, 2013	16.95	17.12	16.89	17.08
2734	NASDAQ	KIRK	Mon, Jun 10, 2013	16.44	17.19	16.40	17.14
2733	NASDAQ	KIRK	Fri, Jun 7, 2013	15.90	16.48	15.88	16.34
2732	NASDAQ	KIRK	Thu, Jun 6, 2013	15.57	15.85	15.11	15.78
2731	NASDAQ	KIRK	Wed, Jun 5, 2013	15.82	15.93	15.49	15.52
2730	NASDAQ	KIRK	Tue, Jun 4, 2013	15.51	16.23	15.39	15.79
2729	NASDAQ	KIRK	Mon, Jun 3, 2013	15.02	15.70	15.02	15.54
2728	NASDAQ	KIRK	Fri, May 31, 2013	15.38	15.38	14.93	14.96
2727	NASDAQ	KIRK	Thu, May 30, 2013	15.66	15.90	15.34	15.40
2726	NASDAQ	KIRK	Wed, May 29, 2013	15.19	15.69	15.07	15.66
2725	NASDAQ	KIRK	Tue, May 28, 2013	14.88	15.30	14.43	15.30
2724	NASDAQ	KIRK	Fri, May 24, 2013	14.77	14.84	14.41	14.57
2723	NASDAQ	KIRK	Thu, May 23, 2013	14.33	14.75	14.00	14.72
2722	NASDAQ	KIRK	Wed, May 22, 2013	14.44	14.44	14.04	14.19
2721	NASDAQ	KIRK	Tue, May 21, 2013	14.49	14.63	14.08	14.47
2720	NASDAQ	KIRK	Mon, May 20, 2013	14.54	14.68	14.43	14.53
2719	NASDAQ	KIRK	Fri, May 17, 2013	14.18	14.56	14.17	14.54
2718	NASDAQ	KIRK	Thu, May 16, 2013	14.24	14.24	13.93	14.11
2717	NASDAQ	KIRK	Wed, May 15, 2013	13.90	14.26	13.85	14.24
2716	NASDAQ	KIRK	Tue, May 14, 2013	13.33	14.02	13.33	13.90
2715	NASDAQ	KIRK	Mon, May 13, 2013	13.53	13.53	13.19	13.28
2714	NASDAQ	KIRK	Fri, May 10, 2013	13.65	13.82	13.42	13.48
2713	NASDAQ	KIRK	Thu, May 9, 2013	13.65	13.69	13.43	13.59
2712	NASDAQ	KIRK	Wed, May 8, 2013	13.51	13.68	13.48	13.65
2711	NASDAQ	KIRK	Tue, May 7, 2013	12.80	13.59	12.65	13.49
2710	NASDAQ	KIRK	Mon, May 6, 2013	12.49	12.86	12.41	12.82
2709	NASDAQ	KIRK	Fri, May 3, 2013	12.24	12.49	12.17	12.47
2708	NASDAQ	KIRK	Thu, May 2, 2013	12.07	12.14	11.91	12.11
2707	NASDAQ	KIRK	Wed, May 1, 2013	12.06	12.06	11.85	11.99
2706	NASDAQ	KIRK	Tue, Apr 30, 2013	11.92	12.06	11.80	12.06
2705	NASDAQ	KIRK	Mon, Apr 29, 2013	11.75	11.92	11.65	11.92
2704	NASDAQ	KIRK	Fri, Apr 26, 2013	11.94	11.94	11.67	11.70
2703	NASDAQ	KIRK	Thu, Apr 25, 2013	11.84	12.16	11.83	11.99
2702	NASDAQ	KIRK	Wed, Apr 24, 2013	11.83	11.84	11.64	11.84
2701	NASDAQ	KIRK	Tue, Apr 23, 2013	11.70	11.81	11.57	11.80
2700	NASDAQ	KIRK	Mon, Apr 22, 2013	11.81	11.81	11.47	11.66
2699	NASDAQ	KIRK	Fri, Apr 19, 2013	11.49	11.85	11.49	11.83
2698	NASDAQ	KIRK	Thu, Apr 18, 2013	11.61	11.63	11.37	11.51
2697	NASDAQ	KIRK	Wed, Apr 17, 2013	11.82	11.82	11.42	11.63
2696	NASDAQ	KIRK	Tue, Apr 16, 2013	11.80	11.87	11.72	11.79
2695	NASDAQ	KIRK	Mon, Apr 15, 2013	11.83	11.99	11.53	11.75
2694	NASDAQ	KIRK	Fri, Apr 12, 2013	11.95	11.96	11.79	11.92
2693	NASDAQ	KIRK	Thu, Apr 11, 2013	12.03	12.07	11.94	11.95
2692	NASDAQ	KIRK	Wed, Apr 10, 2013	12.22	12.22	11.95	12.00
2691	NASDAQ	KIRK	Tue, Apr 9, 2013	12.18	12.33	12.11	12.21
2690	NASDAQ	KIRK	Mon, Apr 8, 2013	11.92	12.23	11.74	12.20
2689	NASDAQ	KIRK	Fri, Apr 5, 2013	11.75	11.91	11.71	11.89
2688	NASDAQ	KIRK	Thu, Apr 4, 2013	11.72	11.91	11.69	11.88
2687	NASDAQ	KIRK	Wed, Apr 3, 2013	11.66	11.78	11.48	11.69
2686	NASDAQ	KIRK	Tue, Apr 2, 2013	11.50	11.71	11.47	11.64
2685	NASDAQ	KIRK	Mon, Apr 1, 2013	11.45	11.51	11.22	11.50
2684	NASDAQ	KIRK	Thu, Mar 28, 2013	11.05	11.48	11.05	11.46
2683	NASDAQ	KIRK	Wed, Mar 27, 2013	10.94	11.20	10.80	11.07
2682	NASDAQ	KIRK	Tue, Mar 26, 2013	11.13	11.19	10.96	11.00
2681	NASDAQ	KIRK	Mon, Mar 25, 2013	11.18	11.20	11.07	11.10
2680	NASDAQ	KIRK	Fri, Mar 22, 2013	11.08	11.22	11.06	11.13
2679	NASDAQ	KIRK	Thu, Mar 21, 2013	11.18	11.19	11.04	11.10
2678	NASDAQ	KIRK	Wed, Mar 20, 2013	11.22	11.25	11.15	11.22
2677	NASDAQ	KIRK	Tue, Mar 19, 2013	11.26	11.33	11.13	11.19
2676	NASDAQ	KIRK	Mon, Mar 18, 2013	11.30	11.50	11.02	11.20
2675	NASDAQ	KIRK	Fri, Mar 15, 2013	11.46	11.50	11.28	11.30
2674	NASDAQ	KIRK	Thu, Mar 14, 2013	11.37	11.75	11.32	11.49
2673	NASDAQ	KIRK	Wed, Mar 13, 2013	11.50	11.52	11.39	11.50
2672	NASDAQ	KIRK	Tue, Mar 12, 2013	11.58	11.59	11.45	11.47
2671	NASDAQ	KIRK	Mon, Mar 11, 2013	11.65	11.70	11.50	11.56
2670	NASDAQ	KIRK	Fri, Mar 8, 2013	11.99	11.99	11.48	11.69
2669	NASDAQ	KIRK	Thu, Mar 7, 2013	11.78	12.02	11.68	11.91
2668	NASDAQ	KIRK	Wed, Mar 6, 2013	11.88	11.94	11.69	11.82
2667	NASDAQ	KIRK	Tue, Mar 5, 2013	11.83	11.98	11.69	11.89
2666	NASDAQ	KIRK	Mon, Mar 4, 2013	11.83	11.84	11.57	11.75
2665	NASDAQ	KIRK	Fri, Mar 1, 2013	11.53	11.90	11.53	11.89
2664	NASDAQ	KIRK	Thu, Feb 28, 2013	11.58	11.66	11.50	11.64
2663	NASDAQ	KIRK	Wed, Feb 27, 2013	11.30	11.73	11.30	11.60
2662	NASDAQ	KIRK	Tue, Feb 26, 2013	11.55	11.57	11.29	11.33
2661	NASDAQ	KIRK	Mon, Feb 25, 2013	11.58	11.67	11.40	11.51
2660	NASDAQ	KIRK	Fri, Feb 22, 2013	11.63	11.74	11.43	11.57
2659	NASDAQ	KIRK	Thu, Feb 21, 2013	11.62	11.67	11.40	11.56
2658	NASDAQ	KIRK	Wed, Feb 20, 2013	11.90	11.94	11.55	11.58
2657	NASDAQ	KIRK	Tue, Feb 19, 2013	11.96	12.02	11.82	11.89
2656	NASDAQ	KIRK	Fri, Feb 15, 2013	11.96	11.99	11.81	11.93
2655	NASDAQ	KIRK	Thu, Feb 14, 2013	11.96	12.07	11.87	11.89
2654	NASDAQ	KIRK	Wed, Feb 13, 2013	12.03	12.03	11.87	11.97
2653	NASDAQ	KIRK	Tue, Feb 12, 2013	11.98	12.11	11.89	12.04
2652	NASDAQ	KIRK	Mon, Feb 11, 2013	12.01	12.06	11.79	12.01
2651	NASDAQ	KIRK	Fri, Feb 8, 2013	11.66	12.05	11.57	12.04
2650	NASDAQ	KIRK	Thu, Feb 7, 2013	11.22	11.62	11.22	11.60
2649	NASDAQ	KIRK	Wed, Feb 6, 2013	11.19	11.29	10.92	11.26
2648	NASDAQ	KIRK	Tue, Feb 5, 2013	11.14	11.33	11.09	11.25
2647	NASDAQ	KIRK	Mon, Feb 4, 2013	11.20	11.33	10.91	11.13
2646	NASDAQ	KIRK	Fri, Feb 1, 2013	11.59	11.72	11.32	11.33
2645	NASDAQ	KIRK	Thu, Jan 31, 2013	10.72	11.58	10.72	11.57
2644	NASDAQ	KIRK	Wed, Jan 30, 2013	10.78	10.90	10.67	10.76
2643	NASDAQ	KIRK	Tue, Jan 29, 2013	10.66	10.86	10.45	10.81
2642	NASDAQ	KIRK	Mon, Jan 28, 2013	10.66	10.80	10.43	10.70
2641	NASDAQ	KIRK	Fri, Jan 25, 2013	10.50	10.79	10.45	10.62
2640	NASDAQ	KIRK	Thu, Jan 24, 2013	10.49	10.66	10.43	10.50
2639	NASDAQ	KIRK	Wed, Jan 23, 2013	10.47	10.57	10.44	10.50
2638	NASDAQ	KIRK	Tue, Jan 22, 2013	10.47	10.55	10.42	10.50
2637	NASDAQ	KIRK	Fri, Jan 18, 2013	10.50	10.55	10.43	10.49
2636	NASDAQ	KIRK	Thu, Jan 17, 2013	10.48	10.57	10.42	10.50
2635	NASDAQ	KIRK	Wed, Jan 16, 2013	10.46	10.53	10.41	10.48
2634	NASDAQ	KIRK	Tue, Jan 15, 2013	10.53	10.71	10.44	10.52
2633	NASDAQ	KIRK	Mon, Jan 14, 2013	10.84	10.85	10.44	10.53
2632	NASDAQ	KIRK	Fri, Jan 11, 2013	10.95	10.96	10.81	10.90
2631	NASDAQ	KIRK	Thu, Jan 10, 2013	10.85	10.98	10.76	10.91
2630	NASDAQ	KIRK	Wed, Jan 9, 2013	10.70	10.87	10.65	10.84
2629	NASDAQ	KIRK	Tue, Jan 8, 2013	10.79	10.83	10.55	10.64
2628	NASDAQ	KIRK	Mon, Jan 7, 2013	10.57	10.85	10.43	10.81
2627	NASDAQ	KIRK	Fri, Jan 4, 2013	11.05	11.05	10.63	10.65
2626	NASDAQ	KIRK	Thu, Jan 3, 2013	10.95	11.01	10.77	11.00
2625	NASDAQ	KIRK	Wed, Jan 2, 2013	10.80	11.00	10.75	10.96
2624	NASDAQ	KIRK	Mon, Dec 31, 2012	10.59	10.82	10.52	10.59
2623	NASDAQ	KIRK	Fri, Dec 28, 2012	10.50	10.76	10.30	10.64
2622	NASDAQ	KIRK	Thu, Dec 27, 2012	10.55	10.55	9.93	10.51
2621	NASDAQ	KIRK	Wed, Dec 26, 2012	10.96	10.98	10.33	10.43
2620	NASDAQ	KIRK	Mon, Dec 24, 2012	10.91	11.55	9.95	10.92
2619	NASDAQ	KIRK	Fri, Dec 21, 2012	10.79	11.07	10.36	11.04
2618	NASDAQ	KIRK	Thu, Dec 20, 2012	10.45	10.92	10.30	10.88
2617	NASDAQ	KIRK	Wed, Dec 19, 2012	10.19	10.54	10.07	10.47
2616	NASDAQ	KIRK	Tue, Dec 18, 2012	9.67	10.23	9.64	10.16
2615	NASDAQ	KIRK	Mon, Dec 17, 2012	9.66	9.76	9.57	9.68
2614	NASDAQ	KIRK	Fri, Dec 14, 2012	9.20	9.78	9.20	9.64
2613	NASDAQ	KIRK	Thu, Dec 13, 2012	9.21	9.37	9.21	9.25
2612	NASDAQ	KIRK	Wed, Dec 12, 2012	9.09	9.29	9.09	9.16
2611	NASDAQ	KIRK	Tue, Dec 11, 2012	9.01	9.21	9.01	9.05
2610	NASDAQ	KIRK	Mon, Dec 10, 2012	9.08	9.31	8.84	8.96
2609	NASDAQ	KIRK	Fri, Dec 7, 2012	9.65	9.65	9.01	9.09
2608	NASDAQ	KIRK	Thu, Dec 6, 2012	9.43	9.71	9.19	9.58
2607	NASDAQ	KIRK	Wed, Dec 5, 2012	9.26	9.47	9.19	9.39
2606	NASDAQ	KIRK	Tue, Dec 4, 2012	9.29	9.48	9.08	9.25
2605	NASDAQ	KIRK	Mon, Dec 3, 2012	9.19	9.29	8.94	9.24
2604	NASDAQ	KIRK	Fri, Nov 30, 2012	8.92	9.21	8.86	9.09
2603	NASDAQ	KIRK	Thu, Nov 29, 2012	8.90	8.97	8.70	8.88
2602	NASDAQ	KIRK	Wed, Nov 28, 2012	8.80	8.91	8.72	8.80
2601	NASDAQ	KIRK	Tue, Nov 27, 2012	8.80	9.02	8.77	8.82
2600	NASDAQ	KIRK	Mon, Nov 26, 2012	8.96	9.03	8.66	8.77
2599	NASDAQ	KIRK	Fri, Nov 23, 2012	9.05	9.08	8.90	8.99
2598	NASDAQ	KIRK	Wed, Nov 21, 2012	9.00	9.12	8.90	9.00
2597	NASDAQ	KIRK	Tue, Nov 20, 2012	8.44	9.39	8.26	9.03
2596	NASDAQ	KIRK	Mon, Nov 19, 2012	8.89	9.10	8.78	8.98
2595	NASDAQ	KIRK	Fri, Nov 16, 2012	8.84	9.00	8.73	8.77
2594	NASDAQ	KIRK	Thu, Nov 15, 2012	9.14	9.14	8.66	8.88
2593	NASDAQ	KIRK	Wed, Nov 14, 2012	9.28	9.47	9.10	9.13
2592	NASDAQ	KIRK	Tue, Nov 13, 2012	9.08	9.46	9.08	9.28
2591	NASDAQ	KIRK	Mon, Nov 12, 2012	9.52	9.52	9.07	9.21
2590	NASDAQ	KIRK	Fri, Nov 9, 2012	9.47	9.70	9.37	9.46
2589	NASDAQ	KIRK	Thu, Nov 8, 2012	9.55	9.62	9.50	9.55
2588	NASDAQ	KIRK	Wed, Nov 7, 2012	9.69	9.70	9.50	9.59
2587	NASDAQ	KIRK	Tue, Nov 6, 2012	9.84	9.91	9.63	9.72
2586	NASDAQ	KIRK	Mon, Nov 5, 2012	9.52	9.98	9.52	9.89
2585	NASDAQ	KIRK	Fri, Nov 2, 2012	9.67	9.67	9.50	9.55
2584	NASDAQ	KIRK	Thu, Nov 1, 2012	9.63	9.74	9.42	9.66
2583	NASDAQ	KIRK	Wed, Oct 31, 2012	9.58	9.63	9.36	9.59
2582	NASDAQ	KIRK	Fri, Oct 26, 2012	9.56	9.60	9.48	9.50
2581	NASDAQ	KIRK	Thu, Oct 25, 2012	9.63	9.63	9.42	9.54
2580	NASDAQ	KIRK	Wed, Oct 24, 2012	9.63	9.63	9.50	9.55
2579	NASDAQ	KIRK	Tue, Oct 23, 2012	9.71	9.72	9.51	9.62
2578	NASDAQ	KIRK	Mon, Oct 22, 2012	10.00	10.10	9.77	9.80
2577	NASDAQ	KIRK	Fri, Oct 19, 2012	9.94	10.03	9.81	10.00
2576	NASDAQ	KIRK	Thu, Oct 18, 2012	10.12	10.18	9.97	10.00
2575	NASDAQ	KIRK	Wed, Oct 17, 2012	10.23	10.33	10.10	10.13
2574	NASDAQ	KIRK	Tue, Oct 16, 2012	10.38	10.57	10.10	10.24
2573	NASDAQ	KIRK	Mon, Oct 15, 2012	10.07	10.29	9.97	10.28
2572	NASDAQ	KIRK	Fri, Oct 12, 2012	10.48	10.48	9.97	10.06
2571	NASDAQ	KIRK	Thu, Oct 11, 2012	10.57	10.61	10.40	10.43
2570	NASDAQ	KIRK	Wed, Oct 10, 2012	10.50	10.53	10.37	10.44
2569	NASDAQ	KIRK	Tue, Oct 9, 2012	10.58	10.58	10.36	10.45
2568	NASDAQ	KIRK	Mon, Oct 8, 2012	10.51	10.69	10.41	10.51
2567	NASDAQ	KIRK	Fri, Oct 5, 2012	10.39	10.55	10.38	10.53
2566	NASDAQ	KIRK	Thu, Oct 4, 2012	10.16	10.41	10.01	10.32
2565	NASDAQ	KIRK	Wed, Oct 3, 2012	9.99	10.32	9.90	10.14
2564	NASDAQ	KIRK	Tue, Oct 2, 2012	10.09	10.09	9.83	10.02
2563	NASDAQ	KIRK	Mon, Oct 1, 2012	10.04	10.14	9.83	10.04
2562	NASDAQ	KIRK	Fri, Sep 28, 2012	9.94	10.03	9.84	9.93
2561	NASDAQ	KIRK	Thu, Sep 27, 2012	10.14	10.18	9.99	10.01
2560	NASDAQ	KIRK	Wed, Sep 26, 2012	10.09	10.12	9.87	10.05
2559	NASDAQ	KIRK	Tue, Sep 25, 2012	10.31	10.31	9.99	10.02
2558	NASDAQ	KIRK	Mon, Sep 24, 2012	10.03	10.25	9.86	10.23
2557	NASDAQ	KIRK	Fri, Sep 21, 2012	10.32	10.50	10.00	10.04
2556	NASDAQ	KIRK	Thu, Sep 20, 2012	9.93	10.30	9.84	10.27
2555	NASDAQ	KIRK	Wed, Sep 19, 2012	10.00	10.18	9.99	10.00
2554	NASDAQ	KIRK	Tue, Sep 18, 2012	10.06	10.08	9.72	9.96
2553	NASDAQ	KIRK	Mon, Sep 17, 2012	10.01	10.23	9.98	10.06
2552	NASDAQ	KIRK	Fri, Sep 14, 2012	10.26	10.30	10.04	10.07
2551	NASDAQ	KIRK	Thu, Sep 13, 2012	9.84	10.47	9.81	10.29
2550	NASDAQ	KIRK	Wed, Sep 12, 2012	9.89	9.92	9.79	9.85
2549	NASDAQ	KIRK	Tue, Sep 11, 2012	9.63	9.90	9.55	9.83
2548	NASDAQ	KIRK	Mon, Sep 10, 2012	9.68	9.79	9.56	9.60
2547	NASDAQ	KIRK	Fri, Sep 7, 2012	9.75	9.77	9.51	9.67
2546	NASDAQ	KIRK	Thu, Sep 6, 2012	9.90	10.09	9.57	9.70
2545	NASDAQ	KIRK	Wed, Sep 5, 2012	9.75	9.90	9.70	9.80
2544	NASDAQ	KIRK	Tue, Sep 4, 2012	9.72	9.78	9.55	9.72
2543	NASDAQ	KIRK	Fri, Aug 31, 2012	9.65	9.71	9.41	9.70
2542	NASDAQ	KIRK	Thu, Aug 30, 2012	9.45	9.65	9.20	9.56
2541	NASDAQ	KIRK	Wed, Aug 29, 2012	9.46	9.66	9.34	9.47
2540	NASDAQ	KIRK	Tue, Aug 28, 2012	9.00	9.47	8.90	9.40
2539	NASDAQ	KIRK	Mon, Aug 27, 2012	8.76	9.03	8.70	8.98
2538	NASDAQ	KIRK	Fri, Aug 24, 2012	8.59	8.87	8.59	8.71
2537	NASDAQ	KIRK	Thu, Aug 23, 2012	8.99	9.02	8.50	8.60
2536	NASDAQ	KIRK	Wed, Aug 22, 2012	9.46	9.46	8.98	9.00
2535	NASDAQ	KIRK	Tue, Aug 21, 2012	9.90	10.06	9.37	9.46
2534	NASDAQ	KIRK	Mon, Aug 20, 2012	9.87	10.07	9.60	9.89
2533	NASDAQ	KIRK	Fri, Aug 17, 2012	10.32	10.32	9.75	9.92
2532	NASDAQ	KIRK	Thu, Aug 16, 2012	10.94	10.99	10.74	10.85
2531	NASDAQ	KIRK	Wed, Aug 15, 2012	10.20	11.00	10.20	10.99
2530	NASDAQ	KIRK	Tue, Aug 14, 2012	10.35	10.40	10.14	10.23
2529	NASDAQ	KIRK	Mon, Aug 13, 2012	10.51	10.60	10.12	10.26
2528	NASDAQ	KIRK	Fri, Aug 10, 2012	10.48	10.56	10.37	10.49
2527	NASDAQ	KIRK	Thu, Aug 9, 2012	10.60	10.60	10.38	10.49
2526	NASDAQ	KIRK	Wed, Aug 8, 2012	10.56	10.86	10.55	10.56
2525	NASDAQ	KIRK	Tue, Aug 7, 2012	10.54	10.84	10.53	10.61
2524	NASDAQ	KIRK	Mon, Aug 6, 2012	10.83	10.97	10.34	10.44
2523	NASDAQ	KIRK	Fri, Aug 3, 2012	10.95	11.05	10.73	10.85
2522	NASDAQ	KIRK	Thu, Aug 2, 2012	10.13	10.80	10.13	10.72
2521	NASDAQ	KIRK	Wed, Aug 1, 2012	10.86	10.86	10.18	10.21
2520	NASDAQ	KIRK	Tue, Jul 31, 2012	10.80	10.96	10.74	10.81
2519	NASDAQ	KIRK	Mon, Jul 30, 2012	10.98	11.00	10.80	10.88
2518	NASDAQ	KIRK	Fri, Jul 27, 2012	10.86	11.07	10.71	10.98
2517	NASDAQ	KIRK	Thu, Jul 26, 2012	11.09	11.09	10.64	10.78
2516	NASDAQ	KIRK	Wed, Jul 25, 2012	10.92	11.12	10.82	10.91
2515	NASDAQ	KIRK	Tue, Jul 24, 2012	10.68	10.90	10.65	10.87
2514	NASDAQ	KIRK	Mon, Jul 23, 2012	10.24	10.74	10.22	10.69
2513	NASDAQ	KIRK	Fri, Jul 20, 2012	10.49	10.66	10.35	10.38
2512	NASDAQ	KIRK	Thu, Jul 19, 2012	10.89	10.98	10.30	10.62
2511	NASDAQ	KIRK	Wed, Jul 18, 2012	10.58	11.01	10.58	10.77
2510	NASDAQ	KIRK	Tue, Jul 17, 2012	10.66	10.78	10.36	10.63
2509	NASDAQ	KIRK	Mon, Jul 16, 2012	10.89	11.08	10.63	10.75
2508	NASDAQ	KIRK	Fri, Jul 13, 2012	10.80	11.14	10.80	10.96
2507	NASDAQ	KIRK	Thu, Jul 12, 2012	10.34	10.87	10.33	10.75
2506	NASDAQ	KIRK	Wed, Jul 11, 2012	10.87	10.87	10.36	10.44
2505	NASDAQ	KIRK	Tue, Jul 10, 2012	10.91	11.22	10.86	10.92
2504	NASDAQ	KIRK	Mon, Jul 9, 2012	11.48	11.50	10.50	10.84
2503	NASDAQ	KIRK	Fri, Jul 6, 2012	11.67	11.86	11.46	11.49
2502	NASDAQ	KIRK	Thu, Jul 5, 2012	11.47	11.92	11.47	11.74
2501	NASDAQ	KIRK	Tue, Jul 3, 2012	11.28	11.62	11.28	11.55
2500	NASDAQ	KIRK	Mon, Jul 2, 2012	11.29	11.45	11.11	11.28
2499	NASDAQ	KIRK	Fri, Jun 29, 2012	11.46	11.46	11.03	11.25
2498	NASDAQ	KIRK	Thu, Jun 28, 2012	11.80	11.91	10.95	11.21
2497	NASDAQ	KIRK	Wed, Jun 27, 2012	11.89	11.98	11.73	11.94
2496	NASDAQ	KIRK	Tue, Jun 26, 2012	11.82	12.01	11.66	11.84
2495	NASDAQ	KIRK	Mon, Jun 25, 2012	11.71	11.95	11.57	11.77
2494	NASDAQ	KIRK	Fri, Jun 22, 2012	11.84	12.05	11.76	11.91
2493	NASDAQ	KIRK	Thu, Jun 21, 2012	12.05	12.11	11.55	11.72
2492	NASDAQ	KIRK	Wed, Jun 20, 2012	11.74	12.31	11.72	12.10
2491	NASDAQ	KIRK	Tue, Jun 19, 2012	11.75	12.04	11.68	11.79
2490	NASDAQ	KIRK	Mon, Jun 18, 2012	11.69	11.86	11.46	11.73
2489	NASDAQ	KIRK	Fri, Jun 15, 2012	11.80	11.85	11.56	11.83
2488	NASDAQ	KIRK	Thu, Jun 14, 2012	11.12	12.27	10.76	11.80
2487	NASDAQ	KIRK	Wed, Jun 13, 2012	11.60	11.66	10.97	11.08
2486	NASDAQ	KIRK	Tue, Jun 12, 2012	10.92	11.67	10.85	11.65
2485	NASDAQ	KIRK	Mon, Jun 11, 2012	11.63	11.63	10.83	10.86
2484	NASDAQ	KIRK	Fri, Jun 8, 2012	11.24	11.79	11.03	11.42
2483	NASDAQ	KIRK	Thu, Jun 7, 2012	11.89	11.90	11.24	11.30
2482	NASDAQ	KIRK	Wed, Jun 6, 2012	10.94	11.74	10.94	11.70
2481	NASDAQ	KIRK	Tue, Jun 5, 2012	10.75	11.22	10.75	10.88
2480	NASDAQ	KIRK	Mon, Jun 4, 2012	10.58	10.89	10.41	10.82
2479	NASDAQ	KIRK	Fri, Jun 1, 2012	10.75	10.92	10.43	10.55
2478	NASDAQ	KIRK	Thu, May 31, 2012	10.96	11.10	10.59	10.84
2477	NASDAQ	KIRK	Wed, May 30, 2012	10.66	11.04	10.65	10.93
2476	NASDAQ	KIRK	Tue, May 29, 2012	10.42	10.86	10.17	10.78
2475	NASDAQ	KIRK	Fri, May 25, 2012	10.37	10.51	10.20	10.33
2474	NASDAQ	KIRK	Thu, May 24, 2012	10.26	10.52	10.19	10.34
2473	NASDAQ	KIRK	Wed, May 23, 2012	9.94	10.27	9.81	10.21
2472	NASDAQ	KIRK	Tue, May 22, 2012	10.57	10.64	9.98	10.00
2471	NASDAQ	KIRK	Mon, May 21, 2012	10.66	10.74	10.16	10.53
2470	NASDAQ	KIRK	Fri, May 18, 2012	12.15	12.23	10.10	10.66
2469	NASDAQ	KIRK	Thu, May 17, 2012	13.49	13.63	12.84	12.85
2468	NASDAQ	KIRK	Wed, May 16, 2012	12.72	13.73	12.72	13.52
2467	NASDAQ	KIRK	Tue, May 15, 2012	12.96	13.09	12.62	12.66
2466	NASDAQ	KIRK	Mon, May 14, 2012	13.03	13.25	12.88	12.98
2465	NASDAQ	KIRK	Fri, May 11, 2012	13.25	13.54	13.10	13.19
2464	NASDAQ	KIRK	Thu, May 10, 2012	13.75	13.75	13.14	13.35
2463	NASDAQ	KIRK	Wed, May 9, 2012	13.20	13.85	13.01	13.68
2462	NASDAQ	KIRK	Tue, May 8, 2012	13.34	13.50	13.02	13.29
2461	NASDAQ	KIRK	Mon, May 7, 2012	13.07	13.68	12.92	13.45
2460	NASDAQ	KIRK	Fri, May 4, 2012	13.62	13.62	13.04	13.07
2459	NASDAQ	KIRK	Thu, May 3, 2012	14.06	14.10	13.54	13.64
2458	NASDAQ	KIRK	Wed, May 2, 2012	14.03	14.66	14.01	14.05
2457	NASDAQ	KIRK	Tue, May 1, 2012	14.67	15.00	14.13	14.16
2456	NASDAQ	KIRK	Mon, Apr 30, 2012	14.84	14.96	14.60	14.64
2455	NASDAQ	KIRK	Fri, Apr 27, 2012	14.11	14.91	14.11	14.84
2454	NASDAQ	KIRK	Thu, Apr 26, 2012	13.71	14.15	13.71	14.11
2453	NASDAQ	KIRK	Wed, Apr 25, 2012	13.93	14.11	13.56	13.76
2452	NASDAQ	KIRK	Tue, Apr 24, 2012	13.54	13.86	13.40	13.77
2451	NASDAQ	KIRK	Mon, Apr 23, 2012	13.78	13.78	13.38	13.51
2450	NASDAQ	KIRK	Fri, Apr 20, 2012	14.39	14.45	13.96	13.96
2449	NASDAQ	KIRK	Thu, Apr 19, 2012	14.50	14.56	14.14	14.16
2448	NASDAQ	KIRK	Wed, Apr 18, 2012	14.64	14.64	14.36	14.45
2447	NASDAQ	KIRK	Tue, Apr 17, 2012	14.59	14.87	14.54	14.69
2446	NASDAQ	KIRK	Mon, Apr 16, 2012	14.36	14.55	14.22	14.42
2445	NASDAQ	KIRK	Fri, Apr 13, 2012	14.67	14.71	14.30	14.32
2444	NASDAQ	KIRK	Thu, Apr 12, 2012	14.99	15.05	14.69	14.72
2443	NASDAQ	KIRK	Wed, Apr 11, 2012	15.17	15.30	14.80	15.01
2442	NASDAQ	KIRK	Tue, Apr 10, 2012	16.00	16.06	15.03	15.07
2441	NASDAQ	KIRK	Mon, Apr 9, 2012	16.00	16.33	15.93	16.10
2440	NASDAQ	KIRK	Thu, Apr 5, 2012	16.01	16.54	16.01	16.26
2439	NASDAQ	KIRK	Wed, Apr 4, 2012	16.07	16.24	15.95	16.01
2438	NASDAQ	KIRK	Tue, Apr 3, 2012	16.66	16.91	16.18	16.28
2437	NASDAQ	KIRK	Mon, Apr 2, 2012	16.16	16.76	16.00	16.76
2436	NASDAQ	KIRK	Fri, Mar 30, 2012	16.33	16.49	16.03	16.18
2435	NASDAQ	KIRK	Thu, Mar 29, 2012	16.55	16.62	16.17	16.36
2434	NASDAQ	KIRK	Wed, Mar 28, 2012	16.77	16.93	16.45	16.70
2433	NASDAQ	KIRK	Tue, Mar 27, 2012	16.96	17.18	16.85	16.95
2432	NASDAQ	KIRK	Mon, Mar 26, 2012	17.21	17.24	16.96	17.03
2431	NASDAQ	KIRK	Fri, Mar 23, 2012	17.06	17.12	16.75	17.05
2430	NASDAQ	KIRK	Thu, Mar 22, 2012	16.92	17.11	16.77	17.07
2429	NASDAQ	KIRK	Wed, Mar 21, 2012	17.05	17.25	17.00	17.04
2428	NASDAQ	KIRK	Tue, Mar 20, 2012	17.03	17.29	16.99	17.03
2427	NASDAQ	KIRK	Mon, Mar 19, 2012	17.15	17.31	17.00	17.19
2426	NASDAQ	KIRK	Fri, Mar 16, 2012	17.29	17.32	17.02	17.14
2425	NASDAQ	KIRK	Thu, Mar 15, 2012	17.28	17.42	16.98	17.26
2424	NASDAQ	KIRK	Wed, Mar 14, 2012	17.27	17.30	17.01	17.21
2423	NASDAQ	KIRK	Tue, Mar 13, 2012	17.00	17.37	16.93	17.28
2422	NASDAQ	KIRK	Mon, Mar 12, 2012	16.93	17.06	16.70	16.98
2421	NASDAQ	KIRK	Fri, Mar 9, 2012	15.95	17.10	15.95	16.95
2420	NASDAQ	KIRK	Thu, Mar 8, 2012	15.77	16.17	15.09	15.91
2419	NASDAQ	KIRK	Wed, Mar 7, 2012	16.29	17.16	16.29	16.80
2418	NASDAQ	KIRK	Tue, Mar 6, 2012	16.20	16.55	15.98	16.28
2417	NASDAQ	KIRK	Mon, Mar 5, 2012	16.02	16.48	16.00	16.37
2416	NASDAQ	KIRK	Fri, Mar 2, 2012	16.42	16.43	15.87	16.07
2415	NASDAQ	KIRK	Thu, Mar 1, 2012	16.04	16.59	16.04	16.45
2414	NASDAQ	KIRK	Wed, Feb 29, 2012	16.50	16.50	15.87	15.95
2413	NASDAQ	KIRK	Tue, Feb 28, 2012	15.97	16.57	15.78	16.43
2412	NASDAQ	KIRK	Mon, Feb 27, 2012	15.76	16.02	15.61	15.94
2411	NASDAQ	KIRK	Fri, Feb 24, 2012	16.30	16.30	15.86	15.93
2410	NASDAQ	KIRK	Thu, Feb 23, 2012	15.86	16.45	15.81	16.35
2409	NASDAQ	KIRK	Wed, Feb 22, 2012	16.19	16.19	15.68	15.84
2408	NASDAQ	KIRK	Tue, Feb 21, 2012	16.25	16.34	16.06	16.22
2407	NASDAQ	KIRK	Fri, Feb 17, 2012	16.41	16.68	16.22	16.27
2406	NASDAQ	KIRK	Thu, Feb 16, 2012	15.95	16.36	15.85	16.32
2405	NASDAQ	KIRK	Wed, Feb 15, 2012	16.46	16.46	15.87	15.87
2404	NASDAQ	KIRK	Tue, Feb 14, 2012	16.76	16.79	16.31	16.49
2403	NASDAQ	KIRK	Mon, Feb 13, 2012	16.40	16.91	16.37	16.91
2402	NASDAQ	KIRK	Fri, Feb 10, 2012	16.24	16.41	16.11	16.30
2401	NASDAQ	KIRK	Thu, Feb 9, 2012	16.79	16.86	16.22	16.32
2400	NASDAQ	KIRK	Wed, Feb 8, 2012	16.56	16.95	16.37	16.80
2399	NASDAQ	KIRK	Tue, Feb 7, 2012	16.67	16.79	16.37	16.50
2398	NASDAQ	KIRK	Mon, Feb 6, 2012	17.02	17.02	16.67	16.78
2397	NASDAQ	KIRK	Fri, Feb 3, 2012	16.87	17.25	16.76	17.05
2396	NASDAQ	KIRK	Thu, Feb 2, 2012	15.30	16.84	15.03	16.58
2395	NASDAQ	KIRK	Wed, Feb 1, 2012	15.07	15.62	14.94	15.25
2394	NASDAQ	KIRK	Tue, Jan 31, 2012	14.47	15.03	14.34	14.99
2393	NASDAQ	KIRK	Mon, Jan 30, 2012	14.20	14.47	14.15	14.36
2392	NASDAQ	KIRK	Fri, Jan 27, 2012	14.01	14.32	13.83	14.29
2391	NASDAQ	KIRK	Thu, Jan 26, 2012	14.48	14.48	13.79	14.02
2390	NASDAQ	KIRK	Wed, Jan 25, 2012	14.50	14.65	14.40	14.43
2389	NASDAQ	KIRK	Tue, Jan 24, 2012	14.21	14.52	14.16	14.50
2388	NASDAQ	KIRK	Mon, Jan 23, 2012	14.16	14.49	13.94	14.27
2387	NASDAQ	KIRK	Fri, Jan 20, 2012	14.20	14.50	14.03	14.16
2386	NASDAQ	KIRK	Thu, Jan 19, 2012	14.61	14.82	14.21	14.24
2385	NASDAQ	KIRK	Wed, Jan 18, 2012	14.19	14.57	14.19	14.57
2384	NASDAQ	KIRK	Tue, Jan 17, 2012	14.11	14.44	14.11	14.18
2383	NASDAQ	KIRK	Fri, Jan 13, 2012	13.95	14.34	13.90	14.04
2382	NASDAQ	KIRK	Thu, Jan 12, 2012	13.94	14.09	13.63	14.03
2381	NASDAQ	KIRK	Wed, Jan 11, 2012	13.86	14.13	13.74	13.98
2380	NASDAQ	KIRK	Tue, Jan 10, 2012	13.99	14.00	13.77	13.94
2379	NASDAQ	KIRK	Mon, Jan 9, 2012	13.69	13.90	13.44	13.86
2378	NASDAQ	KIRK	Fri, Jan 6, 2012	13.84	13.93	12.88	13.68
2377	NASDAQ	KIRK	Thu, Jan 5, 2012	13.40	13.93	12.55	13.89
2376	NASDAQ	KIRK	Wed, Jan 4, 2012	13.25	13.61	13.25	13.44
2375	NASDAQ	KIRK	Tue, Jan 3, 2012	13.58	13.72	13.28	13.36
2374	NASDAQ	KIRK	Fri, Dec 30, 2011	13.31	13.53	13.22	13.30
2373	NASDAQ	KIRK	Thu, Dec 29, 2011	13.44	13.47	13.25	13.34
2372	NASDAQ	KIRK	Wed, Dec 28, 2011	13.54	13.55	13.35	13.45
2371	NASDAQ	KIRK	Tue, Dec 27, 2011	13.03	13.71	12.95	13.60
2370	NASDAQ	KIRK	Fri, Dec 23, 2011	13.05	13.15	12.96	13.07
2369	NASDAQ	KIRK	Thu, Dec 22, 2011	12.78	13.10	12.63	13.00
2368	NASDAQ	KIRK	Wed, Dec 21, 2011	12.90	12.95	12.57	12.76
2367	NASDAQ	KIRK	Tue, Dec 20, 2011	12.61	13.03	12.58	12.90
2366	NASDAQ	KIRK	Mon, Dec 19, 2011	12.50	13.00	12.34	12.39
2365	NASDAQ	KIRK	Fri, Dec 16, 2011	11.96	12.50	11.87	12.45
2364	NASDAQ	KIRK	Thu, Dec 15, 2011	11.80	11.96	11.62	11.90
2363	NASDAQ	KIRK	Wed, Dec 14, 2011	11.53	11.67	11.28	11.63
2362	NASDAQ	KIRK	Tue, Dec 13, 2011	12.08	12.27	11.60	11.64
2361	NASDAQ	KIRK	Mon, Dec 12, 2011	12.00	12.11	11.50	11.99
2360	NASDAQ	KIRK	Fri, Dec 9, 2011	12.10	12.32	12.05	12.20
2359	NASDAQ	KIRK	Thu, Dec 8, 2011	12.32	12.40	12.07	12.08
2358	NASDAQ	KIRK	Wed, Dec 7, 2011	12.33	12.62	12.20	12.42
2357	NASDAQ	KIRK	Tue, Dec 6, 2011	12.64	12.77	12.40	12.47
2356	NASDAQ	KIRK	Mon, Dec 5, 2011	12.67	12.75	12.57	12.70
2355	NASDAQ	KIRK	Fri, Dec 2, 2011	12.54	12.64	12.50	12.54
2354	NASDAQ	KIRK	Thu, Dec 1, 2011	12.47	12.55	12.37	12.40
2353	NASDAQ	KIRK	Wed, Nov 30, 2011	12.33	12.50	12.18	12.47
2352	NASDAQ	KIRK	Tue, Nov 29, 2011	11.87	11.98	11.73	11.82
2351	NASDAQ	KIRK	Mon, Nov 28, 2011	11.97	12.07	11.66	11.84
2350	NASDAQ	KIRK	Fri, Nov 25, 2011	12.09	12.23	11.71	11.71
2349	NASDAQ	KIRK	Wed, Nov 23, 2011	12.00	12.20	11.84	12.12
2348	NASDAQ	KIRK	Tue, Nov 22, 2011	12.43	12.50	11.99	12.08
2347	NASDAQ	KIRK	Mon, Nov 21, 2011	12.45	12.68	12.06	12.41
2346	NASDAQ	KIRK	Fri, Nov 18, 2011	13.07	13.50	12.52	12.68
2345	NASDAQ	KIRK	Thu, Nov 17, 2011	13.07	13.48	13.00	13.41
2344	NASDAQ	KIRK	Wed, Nov 16, 2011	12.92	13.28	12.86	13.08
2343	NASDAQ	KIRK	Tue, Nov 15, 2011	13.09	13.23	12.93	13.05
2342	NASDAQ	KIRK	Mon, Nov 14, 2011	12.64	13.35	12.64	13.13
2341	NASDAQ	KIRK	Fri, Nov 11, 2011	12.55	12.95	12.55	12.75
2340	NASDAQ	KIRK	Thu, Nov 10, 2011	12.61	12.63	12.25	12.40
2339	NASDAQ	KIRK	Wed, Nov 9, 2011	12.49	12.94	12.29	12.41
2338	NASDAQ	KIRK	Tue, Nov 8, 2011	12.49	12.99	12.12	12.95
2337	NASDAQ	KIRK	Mon, Nov 7, 2011	12.25	12.56	12.12	12.37
2336	NASDAQ	KIRK	Fri, Nov 4, 2011	11.98	12.27	11.80	12.24
2335	NASDAQ	KIRK	Thu, Nov 3, 2011	11.48	11.70	11.06	11.46
2334	NASDAQ	KIRK	Wed, Nov 2, 2011	11.10	11.31	11.06	11.25
2333	NASDAQ	KIRK	Tue, Nov 1, 2011	10.78	11.11	10.78	10.91
2332	NASDAQ	KIRK	Mon, Oct 31, 2011	11.14	11.37	11.12	11.24
2331	NASDAQ	KIRK	Fri, Oct 28, 2011	11.47	11.62	11.31	11.32
2330	NASDAQ	KIRK	Thu, Oct 27, 2011	11.40	11.61	11.14	11.53
2329	NASDAQ	KIRK	Wed, Oct 26, 2011	11.24	11.25	10.95	11.03
2328	NASDAQ	KIRK	Tue, Oct 25, 2011	11.11	11.15	11.01	11.05
2327	NASDAQ	KIRK	Mon, Oct 24, 2011	10.88	11.31	10.63	11.18
2326	NASDAQ	KIRK	Fri, Oct 21, 2011	10.31	10.99	10.12	10.85
2325	NASDAQ	KIRK	Thu, Oct 20, 2011	10.15	10.27	9.98	10.11
2324	NASDAQ	KIRK	Wed, Oct 19, 2011	10.24	10.30	10.05	10.09
2323	NASDAQ	KIRK	Tue, Oct 18, 2011	10.08	10.37	9.92	10.24
2322	NASDAQ	KIRK	Mon, Oct 17, 2011	10.25	10.30	9.94	10.04
2321	NASDAQ	KIRK	Fri, Oct 14, 2011	10.48	10.63	10.30	10.39
2320	NASDAQ	KIRK	Thu, Oct 13, 2011	10.31	10.47	10.25	10.38
2319	NASDAQ	KIRK	Wed, Oct 12, 2011	10.50	10.50	10.21	10.36
2318	NASDAQ	KIRK	Tue, Oct 11, 2011	10.11	10.49	10.11	10.44
2317	NASDAQ	KIRK	Mon, Oct 10, 2011	10.15	10.25	9.99	10.20
2316	NASDAQ	KIRK	Fri, Oct 7, 2011	9.49	10.01	9.40	9.82
2315	NASDAQ	KIRK	Thu, Oct 6, 2011	9.45	9.69	9.33	9.41
2314	NASDAQ	KIRK	Wed, Oct 5, 2011	9.49	9.79	9.36	9.50
2313	NASDAQ	KIRK	Tue, Oct 4, 2011	8.75	9.54	8.55	9.51
2312	NASDAQ	KIRK	Mon, Oct 3, 2011	9.09	9.19	8.77	8.82
2311	NASDAQ	KIRK	Fri, Sep 30, 2011	9.40	9.59	9.14	9.17
2310	NASDAQ	KIRK	Thu, Sep 29, 2011	9.53	9.73	9.18	9.57
2309	NASDAQ	KIRK	Wed, Sep 28, 2011	9.48	9.54	9.19	9.26
2308	NASDAQ	KIRK	Tue, Sep 27, 2011	9.81	9.87	9.36	9.47
2307	NASDAQ	KIRK	Mon, Sep 26, 2011	9.44	9.59	9.16	9.58
2306	NASDAQ	KIRK	Fri, Sep 23, 2011	8.93	9.50	8.93	9.34
2305	NASDAQ	KIRK	Thu, Sep 22, 2011	8.57	8.99	8.47	8.92
2304	NASDAQ	KIRK	Wed, Sep 21, 2011	9.10	9.44	8.90	8.93
2303	NASDAQ	KIRK	Tue, Sep 20, 2011	9.52	9.72	9.10	9.12
2302	NASDAQ	KIRK	Mon, Sep 19, 2011	9.56	9.67	9.21	9.48
2301	NASDAQ	KIRK	Fri, Sep 16, 2011	9.70	9.93	9.62	9.70
2300	NASDAQ	KIRK	Thu, Sep 15, 2011	9.75	9.75	9.52	9.60
2299	NASDAQ	KIRK	Wed, Sep 14, 2011	9.69	9.80	9.48	9.66
2298	NASDAQ	KIRK	Tue, Sep 13, 2011	9.65	9.78	9.48	9.60
2297	NASDAQ	KIRK	Mon, Sep 12, 2011	8.82	9.69	8.82	9.66
2296	NASDAQ	KIRK	Fri, Sep 9, 2011	9.16	9.16	8.84	9.00
2295	NASDAQ	KIRK	Thu, Sep 8, 2011	9.50	9.65	9.23	9.28
2294	NASDAQ	KIRK	Wed, Sep 7, 2011	9.40	9.63	9.18	9.60
2293	NASDAQ	KIRK	Tue, Sep 6, 2011	8.60	9.48	8.60	9.20
2292	NASDAQ	KIRK	Fri, Sep 2, 2011	8.83	9.13	8.54	8.91
2291	NASDAQ	KIRK	Thu, Sep 1, 2011	9.27	9.72	9.00	9.08
2290	NASDAQ	KIRK	Wed, Aug 31, 2011	9.40	9.67	9.10	9.26
2289	NASDAQ	KIRK	Tue, Aug 30, 2011	9.82	9.82	9.27	9.32
2288	NASDAQ	KIRK	Mon, Aug 29, 2011	9.51	9.90	9.51	9.88
2287	NASDAQ	KIRK	Fri, Aug 26, 2011	8.78	9.39	8.77	9.39
2286	NASDAQ	KIRK	Thu, Aug 25, 2011	9.18	9.18	8.86	8.96
2285	NASDAQ	KIRK	Wed, Aug 24, 2011	8.67	9.22	8.54	9.07
2284	NASDAQ	KIRK	Tue, Aug 23, 2011	8.85	8.94	8.55	8.68
2283	NASDAQ	KIRK	Mon, Aug 22, 2011	9.05	9.16	8.63	8.78
2282	NASDAQ	KIRK	Fri, Aug 19, 2011	7.86	9.06	7.69	8.82
2281	NASDAQ	KIRK	Thu, Aug 18, 2011	8.58	8.64	8.34	8.36
2280	NASDAQ	KIRK	Wed, Aug 17, 2011	9.14	9.22	8.68	8.86
2279	NASDAQ	KIRK	Tue, Aug 16, 2011	9.22	9.36	8.99	9.14
2278	NASDAQ	KIRK	Mon, Aug 15, 2011	9.11	9.36	8.97	9.35
2277	NASDAQ	KIRK	Fri, Aug 12, 2011	9.28	9.48	8.84	8.99
2276	NASDAQ	KIRK	Thu, Aug 11, 2011	8.64	9.31	8.64	9.15
2275	NASDAQ	KIRK	Wed, Aug 10, 2011	9.08	9.17	8.57	8.62
2274	NASDAQ	KIRK	Tue, Aug 9, 2011	9.09	9.53	8.50	9.41
2273	NASDAQ	KIRK	Mon, Aug 8, 2011	9.37	9.82	8.79	8.79
2272	NASDAQ	KIRK	Fri, Aug 5, 2011	10.15	10.15	9.08	9.78
2271	NASDAQ	KIRK	Thu, Aug 4, 2011	10.29	10.57	10.02	10.02
2270	NASDAQ	KIRK	Wed, Aug 3, 2011	10.38	10.73	10.11	10.48
2269	NASDAQ	KIRK	Tue, Aug 2, 2011	10.59	10.60	10.35	10.38
2268	NASDAQ	KIRK	Mon, Aug 1, 2011	10.89	10.89	10.60	10.64
2267	NASDAQ	KIRK	Fri, Jul 29, 2011	10.81	11.11	10.61	10.79
2266	NASDAQ	KIRK	Thu, Jul 28, 2011	11.10	11.28	10.87	10.91
2265	NASDAQ	KIRK	Wed, Jul 27, 2011	11.13	11.15	10.85	11.02
2264	NASDAQ	KIRK	Tue, Jul 26, 2011	11.13	11.40	11.13	11.17
2263	NASDAQ	KIRK	Mon, Jul 25, 2011	11.05	11.24	11.05	11.16
2262	NASDAQ	KIRK	Fri, Jul 22, 2011	11.37	11.55	11.19	11.20
2261	NASDAQ	KIRK	Thu, Jul 21, 2011	11.33	11.44	11.26	11.36
2260	NASDAQ	KIRK	Wed, Jul 20, 2011	11.40	11.69	11.25	11.27
2259	NASDAQ	KIRK	Tue, Jul 19, 2011	11.30	11.49	11.01	11.40
2258	NASDAQ	KIRK	Mon, Jul 18, 2011	11.33	11.40	11.09	11.24
2257	NASDAQ	KIRK	Fri, Jul 15, 2011	11.40	11.47	11.15	11.38
2256	NASDAQ	KIRK	Thu, Jul 14, 2011	11.62	11.62	11.30	11.37
2255	NASDAQ	KIRK	Wed, Jul 13, 2011	11.59	11.80	11.51	11.63
2254	NASDAQ	KIRK	Tue, Jul 12, 2011	11.86	11.95	11.41	11.49
2253	NASDAQ	KIRK	Mon, Jul 11, 2011	11.93	12.18	11.79	11.88
2252	NASDAQ	KIRK	Fri, Jul 8, 2011	12.26	12.41	12.08	12.18
2251	NASDAQ	KIRK	Thu, Jul 7, 2011	12.10	12.44	12.06	12.42
2250	NASDAQ	KIRK	Wed, Jul 6, 2011	11.95	12.02	11.78	11.96
2249	NASDAQ	KIRK	Tue, Jul 5, 2011	12.20	12.20	11.76	12.00
2248	NASDAQ	KIRK	Fri, Jul 1, 2011	11.99	12.35	11.85	12.22
2247	NASDAQ	KIRK	Thu, Jun 30, 2011	12.00	12.02	11.97	12.02
2246	NASDAQ	KIRK	Wed, Jun 29, 2011	12.23	12.23	11.85	11.99
2245	NASDAQ	KIRK	Tue, Jun 28, 2011	12.18	12.18	11.97	12.15
2244	NASDAQ	KIRK	Mon, Jun 27, 2011	12.24	12.42	12.07	12.15
2243	NASDAQ	KIRK	Fri, Jun 24, 2011	12.32	12.38	11.95	12.21
2242	NASDAQ	KIRK	Thu, Jun 23, 2011	11.87	12.36	11.77	12.33
2241	NASDAQ	KIRK	Wed, Jun 22, 2011	12.43	12.57	12.02	12.02
2240	NASDAQ	KIRK	Tue, Jun 21, 2011	12.30	12.69	12.30	12.49
2239	NASDAQ	KIRK	Mon, Jun 20, 2011	11.88	12.40	11.88	12.25
2238	NASDAQ	KIRK	Fri, Jun 17, 2011	11.73	12.16	11.73	11.94
2237	NASDAQ	KIRK	Thu, Jun 16, 2011	11.58	11.88	11.26	11.72
2236	NASDAQ	KIRK	Wed, Jun 15, 2011	11.22	12.06	11.22	11.60
2235	NASDAQ	KIRK	Tue, Jun 14, 2011	11.84	12.20	11.74	12.05
2234	NASDAQ	KIRK	Mon, Jun 13, 2011	11.71	11.77	11.51	11.67
2233	NASDAQ	KIRK	Fri, Jun 10, 2011	11.55	11.79	11.30	11.65
2232	NASDAQ	KIRK	Thu, Jun 9, 2011	11.65	11.84	11.58	11.62
2231	NASDAQ	KIRK	Wed, Jun 8, 2011	11.81	11.92	11.55	11.58
2230	NASDAQ	KIRK	Tue, Jun 7, 2011	11.92	12.12	11.83	11.85
2229	NASDAQ	KIRK	Mon, Jun 6, 2011	12.02	12.17	11.73	11.75
2228	NASDAQ	KIRK	Fri, Jun 3, 2011	11.63	12.10	11.60	12.00
2227	NASDAQ	KIRK	Thu, Jun 2, 2011	12.32	12.43	11.45	11.86
2226	NASDAQ	KIRK	Wed, Jun 1, 2011	12.99	13.11	12.30	12.33
2225	NASDAQ	KIRK	Tue, May 31, 2011	13.20	13.20	12.79	13.06
2224	NASDAQ	KIRK	Fri, May 27, 2011	13.02	13.14	12.90	13.05
2223	NASDAQ	KIRK	Thu, May 26, 2011	13.01	13.09	12.86	12.98
2222	NASDAQ	KIRK	Wed, May 25, 2011	13.03	13.40	12.94	13.11
2221	NASDAQ	KIRK	Tue, May 24, 2011	13.00	13.30	12.92	13.08
2220	NASDAQ	KIRK	Mon, May 23, 2011	13.16	13.16	12.87	13.04
2219	NASDAQ	KIRK	Fri, May 20, 2011	13.57	13.60	13.03	13.50
2218	NASDAQ	KIRK	Thu, May 19, 2011	14.86	15.03	14.56	14.95
2217	NASDAQ	KIRK	Wed, May 18, 2011	14.80	14.94	14.57	14.80
2216	NASDAQ	KIRK	Tue, May 17, 2011	14.73	14.99	14.63	14.79
2215	NASDAQ	KIRK	Mon, May 16, 2011	15.29	15.40	14.76	14.77
2214	NASDAQ	KIRK	Fri, May 13, 2011	15.83	15.83	15.40	15.42
2213	NASDAQ	KIRK	Thu, May 12, 2011	15.72	15.94	15.66	15.79
2212	NASDAQ	KIRK	Wed, May 11, 2011	16.15	16.15	15.59	15.81
2211	NASDAQ	KIRK	Tue, May 10, 2011	15.88	16.23	15.85	16.15
2210	NASDAQ	KIRK	Mon, May 9, 2011	15.73	16.00	15.73	15.85
2209	NASDAQ	KIRK	Fri, May 6, 2011	15.79	16.19	15.59	15.79
2208	NASDAQ	KIRK	Thu, May 5, 2011	14.81	15.96	14.64	15.54
2207	NASDAQ	KIRK	Wed, May 4, 2011	15.07	15.09	14.71	14.94
2206	NASDAQ	KIRK	Tue, May 3, 2011	14.93	15.10	14.84	15.05
2205	NASDAQ	KIRK	Mon, May 2, 2011	15.13	15.15	14.76	14.96
2204	NASDAQ	KIRK	Fri, Apr 29, 2011	15.07	15.18	14.94	15.09
2203	NASDAQ	KIRK	Thu, Apr 28, 2011	15.33	15.33	14.98	15.03
2202	NASDAQ	KIRK	Wed, Apr 27, 2011	15.18	15.43	14.94	15.36
2201	NASDAQ	KIRK	Tue, Apr 26, 2011	14.92	15.40	14.79	15.24
2200	NASDAQ	KIRK	Mon, Apr 25, 2011	15.00	15.06	14.79	14.93
2199	NASDAQ	KIRK	Thu, Apr 21, 2011	15.11	15.31	14.86	15.08
2198	NASDAQ	KIRK	Wed, Apr 20, 2011	14.83	15.02	14.60	15.02
2197	NASDAQ	KIRK	Tue, Apr 19, 2011	14.56	14.59	14.34	14.58
2196	NASDAQ	KIRK	Mon, Apr 18, 2011	14.63	14.69	14.36	14.51
2195	NASDAQ	KIRK	Fri, Apr 15, 2011	14.68	15.04	14.54	14.86
2194	NASDAQ	KIRK	Thu, Apr 14, 2011	14.79	14.94	14.60	14.69
2193	NASDAQ	KIRK	Wed, Apr 13, 2011	14.86	14.96	14.52	14.92
2192	NASDAQ	KIRK	Tue, Apr 12, 2011	14.90	15.18	14.77	14.80
2191	NASDAQ	KIRK	Mon, Apr 11, 2011	15.05	15.24	14.96	14.98
2190	NASDAQ	KIRK	Fri, Apr 8, 2011	15.60	15.68	15.04	15.08
2189	NASDAQ	KIRK	Thu, Apr 7, 2011	15.50	15.64	15.13	15.50
2188	NASDAQ	KIRK	Wed, Apr 6, 2011	15.38	15.58	15.26	15.42
2187	NASDAQ	KIRK	Tue, Apr 5, 2011	15.12	15.40	14.76	15.28
2186	NASDAQ	KIRK	Mon, Apr 4, 2011	15.35	15.45	15.06	15.17
2185	NASDAQ	KIRK	Fri, Apr 1, 2011	15.50	15.58	15.18	15.26
2184	NASDAQ	KIRK	Thu, Mar 31, 2011	15.34	15.48	15.17	15.44
2183	NASDAQ	KIRK	Wed, Mar 30, 2011	15.31	15.47	15.25	15.38
2182	NASDAQ	KIRK	Tue, Mar 29, 2011	15.17	15.38	15.05	15.35
2181	NASDAQ	KIRK	Mon, Mar 28, 2011	15.21	15.48	15.11	15.21
2180	NASDAQ	KIRK	Fri, Mar 25, 2011	15.00	15.24	14.86	15.18
2179	NASDAQ	KIRK	Thu, Mar 24, 2011	14.88	15.00	14.68	14.93
2178	NASDAQ	KIRK	Wed, Mar 23, 2011	14.44	14.89	14.28	14.81
2177	NASDAQ	KIRK	Tue, Mar 22, 2011	14.73	14.74	14.48	14.50
2176	NASDAQ	KIRK	Mon, Mar 21, 2011	14.90	14.97	14.57	14.71
2175	NASDAQ	KIRK	Fri, Mar 18, 2011	14.36	14.79	14.14	14.74
2174	NASDAQ	KIRK	Thu, Mar 17, 2011	14.67	14.73	14.21	14.28
2173	NASDAQ	KIRK	Wed, Mar 16, 2011	14.45	14.58	14.29	14.49
2172	NASDAQ	KIRK	Tue, Mar 15, 2011	14.20	14.57	14.20	14.48
2171	NASDAQ	KIRK	Mon, Mar 14, 2011	14.35	14.75	14.35	14.50
2170	NASDAQ	KIRK	Fri, Mar 11, 2011	14.37	14.62	14.20	14.56
2169	NASDAQ	KIRK	Thu, Mar 10, 2011	15.12	15.24	14.15	14.39
2168	NASDAQ	KIRK	Wed, Mar 9, 2011	15.82	15.89	15.29	15.33
2167	NASDAQ	KIRK	Tue, Mar 8, 2011	15.40	15.93	15.20	15.82
2166	NASDAQ	KIRK	Mon, Mar 7, 2011	15.50	15.56	15.33	15.44
2165	NASDAQ	KIRK	Fri, Mar 4, 2011	15.50	15.50	15.17	15.49
2164	NASDAQ	KIRK	Thu, Mar 3, 2011	15.33	15.50	15.19	15.50
2163	NASDAQ	KIRK	Wed, Mar 2, 2011	14.99	15.34	14.98	15.24
2162	NASDAQ	KIRK	Tue, Mar 1, 2011	15.36	15.36	14.94	15.00
2161	NASDAQ	KIRK	Mon, Feb 28, 2011	15.43	15.44	15.09	15.25
2160	NASDAQ	KIRK	Fri, Feb 25, 2011	15.03	15.37	14.94	15.37
2159	NASDAQ	KIRK	Thu, Feb 24, 2011	14.77	15.13	14.69	14.99
2158	NASDAQ	KIRK	Wed, Feb 23, 2011	15.21	15.23	14.50	14.71
2157	NASDAQ	KIRK	Tue, Feb 22, 2011	15.60	15.61	15.17	15.19
2156	NASDAQ	KIRK	Fri, Feb 18, 2011	15.92	15.92	15.64	15.74
2155	NASDAQ	KIRK	Thu, Feb 17, 2011	15.61	15.89	15.52	15.82
2154	NASDAQ	KIRK	Wed, Feb 16, 2011	15.46	15.62	15.22	15.62
2153	NASDAQ	KIRK	Tue, Feb 15, 2011	15.20	15.60	15.01	15.44
2152	NASDAQ	KIRK	Mon, Feb 14, 2011	14.58	15.52	14.57	15.29
2151	NASDAQ	KIRK	Fri, Feb 11, 2011	14.09	14.57	14.02	14.54
2150	NASDAQ	KIRK	Thu, Feb 10, 2011	13.96	14.18	13.96	14.17
2149	NASDAQ	KIRK	Wed, Feb 9, 2011	14.07	14.14	13.99	14.06
2148	NASDAQ	KIRK	Tue, Feb 8, 2011	14.01	14.19	14.00	14.15
2147	NASDAQ	KIRK	Mon, Feb 7, 2011	13.63	14.05	13.46	14.02
2146	NASDAQ	KIRK	Fri, Feb 4, 2011	13.72	13.72	13.51	13.59
2145	NASDAQ	KIRK	Thu, Feb 3, 2011	13.73	13.86	13.36	13.76
2144	NASDAQ	KIRK	Wed, Feb 2, 2011	13.58	13.87	13.53	13.77
2143	NASDAQ	KIRK	Tue, Feb 1, 2011	13.37	13.68	13.23	13.68
2142	NASDAQ	KIRK	Mon, Jan 31, 2011	13.62	13.62	13.12	13.25
2141	NASDAQ	KIRK	Fri, Jan 28, 2011	13.83	13.88	13.40	13.48
2140	NASDAQ	KIRK	Thu, Jan 27, 2011	13.96	14.07	13.76	13.90
2139	NASDAQ	KIRK	Wed, Jan 26, 2011	13.92	14.04	13.69	13.94
2138	NASDAQ	KIRK	Tue, Jan 25, 2011	14.21	14.21	13.76	13.82
2137	NASDAQ	KIRK	Mon, Jan 24, 2011	14.15	14.29	14.07	14.21
2136	NASDAQ	KIRK	Fri, Jan 21, 2011	14.31	14.42	14.07	14.19
2135	NASDAQ	KIRK	Thu, Jan 20, 2011	14.40	14.61	14.22	14.24
2134	NASDAQ	KIRK	Wed, Jan 19, 2011	14.69	14.69	14.40	14.51
2133	NASDAQ	KIRK	Tue, Jan 18, 2011	14.53	14.75	14.37	14.73
2132	NASDAQ	KIRK	Fri, Jan 14, 2011	14.68	14.75	14.45	14.68
2131	NASDAQ	KIRK	Thu, Jan 13, 2011	14.04	14.74	13.91	14.68
2130	NASDAQ	KIRK	Wed, Jan 12, 2011	14.03	14.15	13.83	14.09
2129	NASDAQ	KIRK	Tue, Jan 11, 2011	14.00	14.09	13.74	13.96
2128	NASDAQ	KIRK	Mon, Jan 10, 2011	14.21	14.23	13.95	14.03
2127	NASDAQ	KIRK	Fri, Jan 7, 2011	14.45	14.45	13.88	14.33
2126	NASDAQ	KIRK	Thu, Jan 6, 2011	14.48	14.74	14.30	14.63
2125	NASDAQ	KIRK	Wed, Jan 5, 2011	13.94	14.42	13.88	14.42
2124	NASDAQ	KIRK	Tue, Jan 4, 2011	14.06	14.08	13.52	14.00
2123	NASDAQ	KIRK	Mon, Jan 3, 2011	14.20	14.20	13.88	14.06
2122	NASDAQ	KIRK	Fri, Dec 31, 2010	14.21	14.33	13.96	14.03
2121	NASDAQ	KIRK	Thu, Dec 30, 2010	13.81	14.27	13.81	14.21
2120	NASDAQ	KIRK	Wed, Dec 29, 2010	14.13	14.29	13.74	13.89
2119	NASDAQ	KIRK	Tue, Dec 28, 2010	14.25	14.36	13.70	14.06
2118	NASDAQ	KIRK	Mon, Dec 27, 2010	13.83	14.65	13.83	14.18
2117	NASDAQ	KIRK	Thu, Dec 23, 2010	12.90	13.79	12.76	13.79
2116	NASDAQ	KIRK	Wed, Dec 22, 2010	12.83	12.98	12.63	12.86
2115	NASDAQ	KIRK	Tue, Dec 21, 2010	12.83	12.95	12.55	12.75
2114	NASDAQ	KIRK	Mon, Dec 20, 2010	12.75	13.00	12.71	12.77
2113	NASDAQ	KIRK	Fri, Dec 17, 2010	12.80	12.89	12.60	12.79
2112	NASDAQ	KIRK	Thu, Dec 16, 2010	12.97	13.10	12.75	12.81
2111	NASDAQ	KIRK	Wed, Dec 15, 2010	13.04	13.22	12.92	12.98
2110	NASDAQ	KIRK	Tue, Dec 14, 2010	13.30	13.30	12.72	13.04
2109	NASDAQ	KIRK	Mon, Dec 13, 2010	13.40	13.58	13.23	13.30
2108	NASDAQ	KIRK	Fri, Dec 10, 2010	13.56	13.63	13.10	13.38
2107	NASDAQ	KIRK	Thu, Dec 9, 2010	13.50	13.72	13.36	13.40
2106	NASDAQ	KIRK	Wed, Dec 8, 2010	13.62	13.67	13.30	13.40
2105	NASDAQ	KIRK	Tue, Dec 7, 2010	13.88	14.05	13.41	13.55
2104	NASDAQ	KIRK	Mon, Dec 6, 2010	13.96	14.37	13.45	13.67
2103	NASDAQ	KIRK	Fri, Dec 3, 2010	12.52	13.94	12.30	13.89
2102	NASDAQ	KIRK	Thu, Dec 2, 2010	12.00	12.10	11.82	12.00
2101	NASDAQ	KIRK	Wed, Dec 1, 2010	12.16	12.53	11.95	12.00
2100	NASDAQ	KIRK	Tue, Nov 30, 2010	11.87	12.07	11.87	11.97
2099	NASDAQ	KIRK	Mon, Nov 29, 2010	11.91	12.12	11.73	12.04
2098	NASDAQ	KIRK	Fri, Nov 26, 2010	12.00	12.26	11.82	11.99
2097	NASDAQ	KIRK	Wed, Nov 24, 2010	11.78	12.19	11.78	12.06
2096	NASDAQ	KIRK	Tue, Nov 23, 2010	11.03	11.58	11.02	11.58
2095	NASDAQ	KIRK	Mon, Nov 22, 2010	10.80	11.30	10.80	11.21
2094	NASDAQ	KIRK	Fri, Nov 19, 2010	11.25	11.76	10.62	10.79
2093	NASDAQ	KIRK	Thu, Nov 18, 2010	12.73	13.04	12.63	13.01
2092	NASDAQ	KIRK	Wed, Nov 17, 2010	12.45	12.59	12.29	12.51
2091	NASDAQ	KIRK	Tue, Nov 16, 2010	12.43	12.61	12.25	12.44
2090	NASDAQ	KIRK	Mon, Nov 15, 2010	12.46	12.81	12.29	12.56
2089	NASDAQ	KIRK	Fri, Nov 12, 2010	12.85	12.95	12.37	12.38
2088	NASDAQ	KIRK	Thu, Nov 11, 2010	12.56	13.02	12.56	13.00
2087	NASDAQ	KIRK	Wed, Nov 10, 2010	12.89	13.00	12.60	12.74
2086	NASDAQ	KIRK	Tue, Nov 9, 2010	13.05	13.14	12.79	12.89
2085	NASDAQ	KIRK	Mon, Nov 8, 2010	13.09	13.39	12.98	13.00
2084	NASDAQ	KIRK	Fri, Nov 5, 2010	13.43	13.57	13.13	13.19
2083	NASDAQ	KIRK	Thu, Nov 4, 2010	13.65	13.66	13.31	13.48
2082	NASDAQ	KIRK	Wed, Nov 3, 2010	13.58	13.67	13.17	13.36
2081	NASDAQ	KIRK	Tue, Nov 2, 2010	13.33	13.77	13.19	13.58
2080	NASDAQ	KIRK	Mon, Nov 1, 2010	13.50	13.53	13.08	13.11
2079	NASDAQ	KIRK	Fri, Oct 29, 2010	13.47	13.59	13.27	13.45
2078	NASDAQ	KIRK	Thu, Oct 28, 2010	13.60	13.60	13.18	13.49
2077	NASDAQ	KIRK	Wed, Oct 27, 2010	13.37	13.51	13.20	13.47
2076	NASDAQ	KIRK	Tue, Oct 26, 2010	13.40	13.61	13.38	13.46
2075	NASDAQ	KIRK	Mon, Oct 25, 2010	13.34	13.57	13.15	13.45
2074	NASDAQ	KIRK	Fri, Oct 22, 2010	13.04	13.28	12.93	13.16
2073	NASDAQ	KIRK	Thu, Oct 21, 2010	13.19	13.30	12.86	13.04
2072	NASDAQ	KIRK	Wed, Oct 20, 2010	13.17	13.27	13.00	13.07
2071	NASDAQ	KIRK	Tue, Oct 19, 2010	13.41	13.56	12.85	13.03
2070	NASDAQ	KIRK	Mon, Oct 18, 2010	13.29	13.50	13.12	13.46
2069	NASDAQ	KIRK	Fri, Oct 15, 2010	13.63	13.63	13.07	13.21
2068	NASDAQ	KIRK	Thu, Oct 14, 2010	13.39	13.57	13.13	13.45
2067	NASDAQ	KIRK	Wed, Oct 13, 2010	13.38	13.49	13.20	13.43
2066	NASDAQ	KIRK	Tue, Oct 12, 2010	13.27	13.49	13.07	13.31
2065	NASDAQ	KIRK	Mon, Oct 11, 2010	13.61	13.64	13.30	13.36
2064	NASDAQ	KIRK	Fri, Oct 8, 2010	13.77	13.92	13.46	13.62
2063	NASDAQ	KIRK	Thu, Oct 7, 2010	13.54	13.86	13.36	13.74
2062	NASDAQ	KIRK	Wed, Oct 6, 2010	13.84	13.99	13.75	13.96
2061	NASDAQ	KIRK	Tue, Oct 5, 2010	13.78	13.97	13.57	13.85
2060	NASDAQ	KIRK	Mon, Oct 4, 2010	13.98	14.17	13.41	13.57
2059	NASDAQ	KIRK	Fri, Oct 1, 2010	13.97	14.18	13.92	13.98
2058	NASDAQ	KIRK	Thu, Sep 30, 2010	14.03	14.03	13.76	13.86
2057	NASDAQ	KIRK	Wed, Sep 29, 2010	13.90	14.05	13.65	13.90
2056	NASDAQ	KIRK	Tue, Sep 28, 2010	13.85	14.04	13.45	13.99
2055	NASDAQ	KIRK	Mon, Sep 27, 2010	13.87	13.91	13.65	13.77
2054	NASDAQ	KIRK	Fri, Sep 24, 2010	13.35	13.99	13.34	13.91
2053	NASDAQ	KIRK	Thu, Sep 23, 2010	13.28	13.48	12.96	13.14
2052	NASDAQ	KIRK	Wed, Sep 22, 2010	13.26	13.48	13.07	13.39
2051	NASDAQ	KIRK	Tue, Sep 21, 2010	13.24	13.39	12.98	13.37
2050	NASDAQ	KIRK	Mon, Sep 20, 2010	12.89	13.27	12.66	13.23
2049	NASDAQ	KIRK	Fri, Sep 17, 2010	12.96	13.19	12.56	12.82
2048	NASDAQ	KIRK	Thu, Sep 16, 2010	13.10	13.34	12.63	12.74
2047	NASDAQ	KIRK	Wed, Sep 15, 2010	12.91	13.21	12.77	13.13
2046	NASDAQ	KIRK	Tue, Sep 14, 2010	12.61	12.97	12.61	12.94
2045	NASDAQ	KIRK	Mon, Sep 13, 2010	12.59	12.69	12.37	12.56
2044	NASDAQ	KIRK	Fri, Sep 10, 2010	12.40	12.55	12.33	12.48
2043	NASDAQ	KIRK	Thu, Sep 9, 2010	13.00	13.00	12.29	12.38
2042	NASDAQ	KIRK	Wed, Sep 8, 2010	12.30	12.87	12.30	12.86
2041	NASDAQ	KIRK	Tue, Sep 7, 2010	12.44	12.49	12.14	12.23
2040	NASDAQ	KIRK	Fri, Sep 3, 2010	12.44	12.59	12.10	12.44
2039	NASDAQ	KIRK	Thu, Sep 2, 2010	11.84	12.38	11.79	12.29
2038	NASDAQ	KIRK	Wed, Sep 1, 2010	11.60	11.96	11.51	11.86
2037	NASDAQ	KIRK	Tue, Aug 31, 2010	11.10	11.56	10.90	11.41
2036	NASDAQ	KIRK	Mon, Aug 30, 2010	11.56	11.56	11.15	11.15
2035	NASDAQ	KIRK	Fri, Aug 27, 2010	11.50	11.59	11.15	11.55
2034	NASDAQ	KIRK	Thu, Aug 26, 2010	11.58	11.78	11.30	11.36
2033	NASDAQ	KIRK	Wed, Aug 25, 2010	11.14	11.58	10.78	11.56
2032	NASDAQ	KIRK	Tue, Aug 24, 2010	11.21	11.30	11.01	11.20
2031	NASDAQ	KIRK	Mon, Aug 23, 2010	12.17	12.17	11.33	11.42
2030	NASDAQ	KIRK	Fri, Aug 20, 2010	14.94	14.94	11.26	12.15
2029	NASDAQ	KIRK	Thu, Aug 19, 2010	16.87	17.37	16.04	16.23
2028	NASDAQ	KIRK	Wed, Aug 18, 2010	16.49	17.02	16.34	16.93
2027	NASDAQ	KIRK	Tue, Aug 17, 2010	16.50	16.63	16.16	16.53
2026	NASDAQ	KIRK	Mon, Aug 16, 2010	16.67	16.85	16.21	16.35
2025	NASDAQ	KIRK	Fri, Aug 13, 2010	16.99	17.08	16.75	16.80
2024	NASDAQ	KIRK	Thu, Aug 12, 2010	16.85	17.31	16.85	17.11
2023	NASDAQ	KIRK	Wed, Aug 11, 2010	17.08	17.44	17.02	17.13
2022	NASDAQ	KIRK	Tue, Aug 10, 2010	17.73	17.98	17.36	17.42
2021	NASDAQ	KIRK	Mon, Aug 9, 2010	16.90	16.97	16.63	16.75
2020	NASDAQ	KIRK	Fri, Aug 6, 2010	16.73	17.00	16.21	16.73
2019	NASDAQ	KIRK	Thu, Aug 5, 2010	17.04	17.25	16.81	16.93
2018	NASDAQ	KIRK	Wed, Aug 4, 2010	17.82	17.96	17.21	17.25
2017	NASDAQ	KIRK	Tue, Aug 3, 2010	18.15	18.16	17.41	17.67
2016	NASDAQ	KIRK	Mon, Aug 2, 2010	17.16	18.47	17.11	18.20
2015	NASDAQ	KIRK	Fri, Jul 30, 2010	16.45	17.26	16.36	16.86
2014	NASDAQ	KIRK	Thu, Jul 29, 2010	17.19	17.32	16.54	16.73
2013	NASDAQ	KIRK	Wed, Jul 28, 2010	17.66	17.71	16.91	17.10
2012	NASDAQ	KIRK	Tue, Jul 27, 2010	18.46	18.70	17.73	17.84
2011	NASDAQ	KIRK	Mon, Jul 26, 2010	17.95	18.30	17.53	18.28
2010	NASDAQ	KIRK	Fri, Jul 23, 2010	17.35	17.85	16.99	17.82
2009	NASDAQ	KIRK	Thu, Jul 22, 2010	17.09	17.56	17.08	17.39
2008	NASDAQ	KIRK	Wed, Jul 21, 2010	17.31	17.37	16.57	16.96
2007	NASDAQ	KIRK	Tue, Jul 20, 2010	16.49	17.17	16.09	17.12
2006	NASDAQ	KIRK	Mon, Jul 19, 2010	16.77	16.89	16.50	16.77
2005	NASDAQ	KIRK	Fri, Jul 16, 2010	17.05	17.08	16.54	16.75
2004	NASDAQ	KIRK	Thu, Jul 15, 2010	17.54	17.63	16.97	17.21
2003	NASDAQ	KIRK	Wed, Jul 14, 2010	17.00	17.58	16.62	17.43
2002	NASDAQ	KIRK	Tue, Jul 13, 2010	16.50	17.14	16.42	17.01
2001	NASDAQ	KIRK	Mon, Jul 12, 2010	16.21	16.58	15.85	16.23
2000	NASDAQ	KIRK	Fri, Jul 9, 2010	15.58	16.47	15.50	16.32
1999	NASDAQ	KIRK	Thu, Jul 8, 2010	15.57	15.89	15.37	15.67
1998	NASDAQ	KIRK	Wed, Jul 7, 2010	14.93	15.43	14.87	15.39
1997	NASDAQ	KIRK	Tue, Jul 6, 2010	16.10	16.34	14.83	14.93
1996	NASDAQ	KIRK	Fri, Jul 2, 2010	16.30	16.34	15.56	15.89
1995	NASDAQ	KIRK	Thu, Jul 1, 2010	16.83	16.83	16.02	16.18
1994	NASDAQ	KIRK	Wed, Jun 30, 2010	16.32	17.03	16.04	16.88
1993	NASDAQ	KIRK	Tue, Jun 29, 2010	17.00	17.22	15.97	16.45
1992	NASDAQ	KIRK	Mon, Jun 28, 2010	17.87	17.99	17.33	17.46
1991	NASDAQ	KIRK	Fri, Jun 25, 2010	17.57	17.96	17.03	17.95
1990	NASDAQ	KIRK	Thu, Jun 24, 2010	18.82	18.82	17.51	17.54
1989	NASDAQ	KIRK	Wed, Jun 23, 2010	18.10	19.04	17.78	18.86
1988	NASDAQ	KIRK	Tue, Jun 22, 2010	19.56	19.73	18.15	18.23
1987	NASDAQ	KIRK	Mon, Jun 21, 2010	20.50	20.50	19.27	19.42
1986	NASDAQ	KIRK	Fri, Jun 18, 2010	20.08	20.50	19.95	20.17
1985	NASDAQ	KIRK	Thu, Jun 17, 2010	20.33	20.33	19.70	20.04
1984	NASDAQ	KIRK	Wed, Jun 16, 2010	20.54	20.56	19.94	20.10
1983	NASDAQ	KIRK	Tue, Jun 15, 2010	21.00	21.00	20.60	20.68
1982	NASDAQ	KIRK	Mon, Jun 14, 2010	20.78	21.14	20.60	20.90
1981	NASDAQ	KIRK	Fri, Jun 11, 2010	20.00	20.75	19.83	20.49
1980	NASDAQ	KIRK	Thu, Jun 10, 2010	20.49	20.49	19.70	20.28
1979	NASDAQ	KIRK	Wed, Jun 9, 2010	19.28	20.37	19.27	20.03
1978	NASDAQ	KIRK	Tue, Jun 8, 2010	20.30	20.42	18.49	19.06
1977	NASDAQ	KIRK	Mon, Jun 7, 2010	21.51	21.89	20.23	20.25
1976	NASDAQ	KIRK	Fri, Jun 4, 2010	21.35	21.75	21.21	21.44
1975	NASDAQ	KIRK	Thu, Jun 3, 2010	21.30	22.30	21.30	22.15
1974	NASDAQ	KIRK	Wed, Jun 2, 2010	21.13	21.57	20.92	21.23
1973	NASDAQ	KIRK	Tue, Jun 1, 2010	21.34	21.69	21.00	21.09
1972	NASDAQ	KIRK	Fri, May 28, 2010	21.80	22.08	21.27	21.52
1971	NASDAQ	KIRK	Thu, May 27, 2010	22.25	22.25	21.52	21.96
1970	NASDAQ	KIRK	Wed, May 26, 2010	21.75	22.28	21.36	21.57
1969	NASDAQ	KIRK	Tue, May 25, 2010	20.44	21.60	19.82	21.44
1968	NASDAQ	KIRK	Mon, May 24, 2010	21.34	21.60	21.00	21.16
1967	NASDAQ	KIRK	Fri, May 21, 2010	20.06	21.91	20.05	21.46
1966	NASDAQ	KIRK	Thu, May 20, 2010	21.24	21.27	20.27	20.58
1965	NASDAQ	KIRK	Wed, May 19, 2010	22.62	23.08	21.50	21.87
1964	NASDAQ	KIRK	Tue, May 18, 2010	22.70	23.88	22.04	22.76
1963	NASDAQ	KIRK	Mon, May 17, 2010	23.03	23.51	22.73	23.03
1962	NASDAQ	KIRK	Fri, May 14, 2010	23.04	23.15	22.59	22.91
1961	NASDAQ	KIRK	Thu, May 13, 2010	23.61	23.85	23.07	23.21
1960	NASDAQ	KIRK	Wed, May 12, 2010	22.70	23.62	22.20	23.53
1959	NASDAQ	KIRK	Tue, May 11, 2010	21.57	22.82	21.30	22.71
1958	NASDAQ	KIRK	Mon, May 10, 2010	22.60	22.94	21.27	21.97
1957	NASDAQ	KIRK	Fri, May 7, 2010	21.15	21.34	20.13	20.84
1956	NASDAQ	KIRK	Thu, May 6, 2010	22.15	22.78	17.14	21.26
1955	NASDAQ	KIRK	Wed, May 5, 2010	22.62	23.11	21.46	22.22
1954	NASDAQ	KIRK	Tue, May 4, 2010	23.36	23.48	22.50	22.91
1953	NASDAQ	KIRK	Mon, May 3, 2010	22.55	23.87	22.52	23.65
1952	NASDAQ	KIRK	Fri, Apr 30, 2010	24.15	24.41	22.25	22.27
1951	NASDAQ	KIRK	Thu, Apr 29, 2010	23.41	24.01	23.30	24.00
1950	NASDAQ	KIRK	Wed, Apr 28, 2010	23.44	23.56	22.90	23.30
1949	NASDAQ	KIRK	Tue, Apr 27, 2010	24.52	24.53	23.15	23.36
1948	NASDAQ	KIRK	Mon, Apr 26, 2010	24.63	25.38	24.50	24.53
1947	NASDAQ	KIRK	Fri, Apr 23, 2010	24.23	24.60	24.01	24.45
1946	NASDAQ	KIRK	Thu, Apr 22, 2010	23.64	24.41	23.60	24.27
1945	NASDAQ	KIRK	Wed, Apr 21, 2010	23.79	24.05	23.75	23.93
1944	NASDAQ	KIRK	Tue, Apr 20, 2010	23.94	24.02	23.60	23.79
1943	NASDAQ	KIRK	Mon, Apr 19, 2010	23.84	24.15	23.33	23.85
1942	NASDAQ	KIRK	Fri, Apr 16, 2010	23.98	24.36	23.20	23.85
1941	NASDAQ	KIRK	Thu, Apr 15, 2010	24.07	24.49	23.92	23.98
1940	NASDAQ	KIRK	Wed, Apr 14, 2010	23.60	24.25	23.60	23.93
1939	NASDAQ	KIRK	Tue, Apr 13, 2010	23.90	24.22	23.45	23.53
1938	NASDAQ	KIRK	Mon, Apr 12, 2010	23.26	24.76	23.10	23.88
1937	NASDAQ	KIRK	Fri, Apr 9, 2010	23.14	23.37	22.57	23.02
1936	NASDAQ	KIRK	Thu, Apr 8, 2010	22.30	23.97	22.07	23.07
1935	NASDAQ	KIRK	Wed, Apr 7, 2010	22.32	22.66	21.89	22.30
1934	NASDAQ	KIRK	Tue, Apr 6, 2010	21.17	22.31	21.01	22.26
1933	NASDAQ	KIRK	Mon, Apr 5, 2010	20.88	21.35	20.82	21.26
1932	NASDAQ	KIRK	Thu, Apr 1, 2010	21.15	21.23	20.38	20.85
1931	NASDAQ	KIRK	Wed, Mar 31, 2010	21.07	21.76	20.98	21.00
1930	NASDAQ	KIRK	Tue, Mar 30, 2010	20.99	21.56	20.90	21.51
1929	NASDAQ	KIRK	Mon, Mar 29, 2010	21.63	21.63	20.96	21.00
1928	NASDAQ	KIRK	Fri, Mar 26, 2010	21.29	21.73	21.16	21.24
1927	NASDAQ	KIRK	Thu, Mar 25, 2010	21.10	21.80	21.01	21.25
1926	NASDAQ	KIRK	Wed, Mar 24, 2010	21.22	21.31	20.89	21.04
1925	NASDAQ	KIRK	Tue, Mar 23, 2010	20.95	21.38	20.74	21.28
1924	NASDAQ	KIRK	Mon, Mar 22, 2010	19.73	21.02	19.31	20.78
1923	NASDAQ	KIRK	Fri, Mar 19, 2010	21.12	21.13	20.01	20.07
1922	NASDAQ	KIRK	Thu, Mar 18, 2010	21.40	21.46	20.85	21.15
1921	NASDAQ	KIRK	Wed, Mar 17, 2010	21.30	22.09	21.25	21.44
1920	NASDAQ	KIRK	Tue, Mar 16, 2010	20.45	21.25	20.12	21.19
1919	NASDAQ	KIRK	Mon, Mar 15, 2010	20.59	20.60	19.91	20.28
1918	NASDAQ	KIRK	Fri, Mar 12, 2010	21.05	21.45	19.82	20.11
1917	NASDAQ	KIRK	Thu, Mar 11, 2010	18.94	19.63	18.52	19.51
1916	NASDAQ	KIRK	Wed, Mar 10, 2010	18.76	19.07	18.47	18.54
1915	NASDAQ	KIRK	Tue, Mar 9, 2010	18.96	18.98	18.38	18.65
1914	NASDAQ	KIRK	Mon, Mar 8, 2010	19.15	19.98	18.70	18.74
1913	NASDAQ	KIRK	Fri, Mar 5, 2010	18.05	19.09	18.05	18.81
1912	NASDAQ	KIRK	Thu, Mar 4, 2010	17.36	18.22	17.23	18.00
1911	NASDAQ	KIRK	Wed, Mar 3, 2010	16.69	17.24	16.69	17.23
1910	NASDAQ	KIRK	Tue, Mar 2, 2010	16.85	17.13	16.64	16.64
1909	NASDAQ	KIRK	Mon, Mar 1, 2010	16.65	17.18	16.56	16.87
1908	NASDAQ	KIRK	Fri, Feb 26, 2010	16.67	16.72	16.29	16.56
1907	NASDAQ	KIRK	Thu, Feb 25, 2010	16.49	16.69	16.11	16.67
1906	NASDAQ	KIRK	Wed, Feb 24, 2010	16.54	16.93	16.29	16.69
1905	NASDAQ	KIRK	Tue, Feb 23, 2010	16.67	16.67	15.99	16.51
1904	NASDAQ	KIRK	Mon, Feb 22, 2010	17.25	17.45	16.64	16.64
1903	NASDAQ	KIRK	Fri, Feb 19, 2010	17.60	17.60	17.06	17.20
1902	NASDAQ	KIRK	Thu, Feb 18, 2010	17.65	17.66	17.31	17.61
1901	NASDAQ	KIRK	Wed, Feb 17, 2010	17.54	17.94	17.45	17.67
1900	NASDAQ	KIRK	Tue, Feb 16, 2010	16.85	17.51	16.24	17.50
1899	NASDAQ	KIRK	Fri, Feb 12, 2010	16.62	17.00	16.48	16.69
1898	NASDAQ	KIRK	Thu, Feb 11, 2010	15.17	16.69	15.17	16.65
1897	NASDAQ	KIRK	Wed, Feb 10, 2010	14.83	15.20	14.68	15.15
1896	NASDAQ	KIRK	Tue, Feb 9, 2010	14.31	14.96	14.13	14.92
1895	NASDAQ	KIRK	Mon, Feb 8, 2010	14.48	14.74	14.15	14.20
1894	NASDAQ	KIRK	Fri, Feb 5, 2010	14.51	14.72	14.09	14.46
1893	NASDAQ	KIRK	Thu, Feb 4, 2010	14.96	15.13	14.51	14.52
1892	NASDAQ	KIRK	Wed, Feb 3, 2010	15.18	15.55	14.92	14.96
1891	NASDAQ	KIRK	Tue, Feb 2, 2010	15.36	15.51	15.12	15.17
1890	NASDAQ	KIRK	Mon, Feb 1, 2010	15.46	15.48	14.85	15.37
1889	NASDAQ	KIRK	Fri, Jan 29, 2010	15.49	15.71	15.31	15.46
1888	NASDAQ	KIRK	Thu, Jan 28, 2010	15.71	15.96	15.40	15.49
1887	NASDAQ	KIRK	Wed, Jan 27, 2010	15.40	15.81	15.32	15.62
1886	NASDAQ	KIRK	Tue, Jan 26, 2010	15.84	15.93	15.48	15.50
1885	NASDAQ	KIRK	Mon, Jan 25, 2010	15.70	16.20	15.70	15.86
1884	NASDAQ	KIRK	Fri, Jan 22, 2010	15.31	16.47	15.12	15.56
1883	NASDAQ	KIRK	Thu, Jan 21, 2010	16.20	16.43	14.64	15.39
1882	NASDAQ	KIRK	Wed, Jan 20, 2010	16.49	16.54	16.05	16.14
1881	NASDAQ	KIRK	Tue, Jan 19, 2010	16.63	17.33	16.46	16.55
1880	NASDAQ	KIRK	Fri, Jan 15, 2010	17.06	17.23	16.51	16.65
1879	NASDAQ	KIRK	Thu, Jan 14, 2010	17.22	17.33	16.87	16.98
1878	NASDAQ	KIRK	Wed, Jan 13, 2010	16.42	17.23	16.42	17.18
1877	NASDAQ	KIRK	Tue, Jan 12, 2010	16.85	17.00	16.16	16.41
1876	NASDAQ	KIRK	Mon, Jan 11, 2010	17.42	17.42	16.80	17.01
1875	NASDAQ	KIRK	Fri, Jan 8, 2010	17.36	17.44	17.12	17.42
1874	NASDAQ	KIRK	Thu, Jan 7, 2010	17.81	18.47	17.23	17.39
1873	NASDAQ	KIRK	Wed, Jan 6, 2010	18.01	19.00	17.68	17.72
1872	NASDAQ	KIRK	Tue, Jan 5, 2010	17.82	18.00	17.27	17.84
1871	NASDAQ	KIRK	Mon, Jan 4, 2010	17.45	18.23	17.45	18.00
1870	NASDAQ	KIRK	Thu, Dec 31, 2009	17.38	17.54	17.28	17.37
1869	NASDAQ	KIRK	Wed, Dec 30, 2009	17.05	17.49	17.05	17.48
1868	NASDAQ	KIRK	Tue, Dec 29, 2009	17.68	17.68	17.00	17.12
1867	NASDAQ	KIRK	Mon, Dec 28, 2009	17.75	18.07	17.61	17.80
1866	NASDAQ	KIRK	Thu, Dec 24, 2009	17.95	17.96	17.57	17.77
1865	NASDAQ	KIRK	Wed, Dec 23, 2009	18.26	18.46	17.79	18.00
1864	NASDAQ	KIRK	Tue, Dec 22, 2009	18.40	18.62	17.91	18.24
1863	NASDAQ	KIRK	Mon, Dec 21, 2009	17.07	18.39	16.84	18.34
1862	NASDAQ	KIRK	Fri, Dec 18, 2009	18.08	18.38	16.64	16.90
1861	NASDAQ	KIRK	Thu, Dec 17, 2009	18.50	18.50	17.81	17.97
1860	NASDAQ	KIRK	Wed, Dec 16, 2009	18.34	18.84	18.32	18.47
1859	NASDAQ	KIRK	Tue, Dec 15, 2009	18.99	18.99	18.02	18.21
1858	NASDAQ	KIRK	Mon, Dec 14, 2009	18.33	19.25	18.00	18.95
1857	NASDAQ	KIRK	Fri, Dec 11, 2009	17.09	18.22	17.00	18.10
1856	NASDAQ	KIRK	Thu, Dec 10, 2009	15.70	17.11	15.65	16.78
1855	NASDAQ	KIRK	Wed, Dec 9, 2009	15.70	15.84	15.46	15.78
1854	NASDAQ	KIRK	Tue, Dec 8, 2009	15.61	15.88	15.33	15.79
1853	NASDAQ	KIRK	Mon, Dec 7, 2009	15.72	15.85	15.49	15.72
1852	NASDAQ	KIRK	Fri, Dec 4, 2009	15.33	15.85	15.33	15.65
1851	NASDAQ	KIRK	Thu, Dec 3, 2009	15.84	15.89	15.08	15.15
1850	NASDAQ	KIRK	Wed, Dec 2, 2009	15.50	15.94	15.45	15.76
1849	NASDAQ	KIRK	Tue, Dec 1, 2009	15.39	15.74	15.16	15.48
1848	NASDAQ	KIRK	Mon, Nov 30, 2009	15.27	15.37	14.65	15.23
1847	NASDAQ	KIRK	Fri, Nov 27, 2009	15.08	15.43	14.94	15.19
1846	NASDAQ	KIRK	Wed, Nov 25, 2009	15.61	15.99	15.02	15.73
1845	NASDAQ	KIRK	Tue, Nov 24, 2009	16.21	16.22	15.43	15.54
1844	NASDAQ	KIRK	Mon, Nov 23, 2009	15.95	16.64	15.66	16.22
1843	NASDAQ	KIRK	Fri, Nov 20, 2009	13.82	15.75	13.65	15.72
1842	NASDAQ	KIRK	Thu, Nov 19, 2009	13.23	13.45	13.12	13.28
1841	NASDAQ	KIRK	Wed, Nov 18, 2009	13.39	13.39	13.15	13.23
1840	NASDAQ	KIRK	Tue, Nov 17, 2009	13.01	13.50	13.01	13.33
1839	NASDAQ	KIRK	Mon, Nov 16, 2009	12.70	13.10	12.69	12.94
1838	NASDAQ	KIRK	Fri, Nov 13, 2009	12.80	12.87	12.58	12.68
1837	NASDAQ	KIRK	Thu, Nov 12, 2009	12.83	13.00	12.68	12.71
1836	NASDAQ	KIRK	Wed, Nov 11, 2009	12.99	13.39	12.83	12.92
1835	NASDAQ	KIRK	Tue, Nov 10, 2009	13.09	13.14	12.71	12.86
1834	NASDAQ	KIRK	Mon, Nov 9, 2009	13.14	13.58	12.85	13.15
1833	NASDAQ	KIRK	Fri, Nov 6, 2009	12.77	13.40	12.61	13.09
1832	NASDAQ	KIRK	Thu, Nov 5, 2009	12.85	13.01	12.72	12.97
1831	NASDAQ	KIRK	Wed, Nov 4, 2009	12.80	13.05	12.68	12.72
1830	NASDAQ	KIRK	Tue, Nov 3, 2009	12.68	12.70	12.32	12.69
1829	NASDAQ	KIRK	Mon, Nov 2, 2009	12.58	13.03	12.14	12.69
1828	NASDAQ	KIRK	Fri, Oct 30, 2009	12.41	12.71	12.29	12.58
1827	NASDAQ	KIRK	Thu, Oct 29, 2009	11.78	12.65	11.67	12.55
1826	NASDAQ	KIRK	Wed, Oct 28, 2009	12.47	12.53	11.25	11.75
1825	NASDAQ	KIRK	Tue, Oct 27, 2009	13.68	13.68	12.50	12.56
1824	NASDAQ	KIRK	Mon, Oct 26, 2009	13.40	13.73	13.35	13.60
1823	NASDAQ	KIRK	Fri, Oct 23, 2009	13.50	13.59	13.23	13.43
1822	NASDAQ	KIRK	Thu, Oct 22, 2009	13.77	13.82	13.20	13.47
1821	NASDAQ	KIRK	Wed, Oct 21, 2009	14.17	14.33	13.63	13.75
1820	NASDAQ	KIRK	Tue, Oct 20, 2009	14.55	14.65	13.75	14.22
1819	NASDAQ	KIRK	Mon, Oct 19, 2009	14.75	14.79	14.31	14.50
1818	NASDAQ	KIRK	Fri, Oct 16, 2009	14.88	14.95	14.49	14.78
1817	NASDAQ	KIRK	Thu, Oct 15, 2009	14.70	15.05	14.50	15.01
1816	NASDAQ	KIRK	Wed, Oct 14, 2009	14.94	14.98	14.58	14.73
1815	NASDAQ	KIRK	Tue, Oct 13, 2009	14.85	14.90	14.55	14.76
1814	NASDAQ	KIRK	Mon, Oct 12, 2009	14.81	14.96	14.76	14.85
1813	NASDAQ	KIRK	Fri, Oct 9, 2009	14.43	14.77	14.42	14.75
1812	NASDAQ	KIRK	Thu, Oct 8, 2009	14.25	14.77	14.12	14.43
1811	NASDAQ	KIRK	Wed, Oct 7, 2009	14.23	14.30	14.10	14.23
1810	NASDAQ	KIRK	Tue, Oct 6, 2009	14.07	14.26	13.92	14.22
1809	NASDAQ	KIRK	Mon, Oct 5, 2009	13.87	14.17	13.75	14.00
1808	NASDAQ	KIRK	Fri, Oct 2, 2009	13.32	13.87	13.07	13.86
1807	NASDAQ	KIRK	Thu, Oct 1, 2009	14.05	14.57	13.71	13.75
1806	NASDAQ	KIRK	Wed, Sep 30, 2009	14.01	14.53	13.75	14.25
1805	NASDAQ	KIRK	Tue, Sep 29, 2009	14.00	14.20	13.84	14.05
1804	NASDAQ	KIRK	Mon, Sep 28, 2009	13.77	14.30	13.74	14.04
1803	NASDAQ	KIRK	Fri, Sep 25, 2009	13.85	13.96	13.75	13.78
1802	NASDAQ	KIRK	Thu, Sep 24, 2009	13.75	14.01	13.49	13.90
1801	NASDAQ	KIRK	Wed, Sep 23, 2009	14.20	14.21	13.67	13.75
1800	NASDAQ	KIRK	Tue, Sep 22, 2009	13.72	14.25	13.51	14.07
1799	NASDAQ	KIRK	Mon, Sep 21, 2009	13.75	13.82	13.41	13.63
1798	NASDAQ	KIRK	Fri, Sep 18, 2009	13.33	13.88	13.30	13.71
1797	NASDAQ	KIRK	Thu, Sep 17, 2009	13.09	13.36	12.90	13.30
1796	NASDAQ	KIRK	Wed, Sep 16, 2009	13.20	13.48	12.86	13.21
1795	NASDAQ	KIRK	Tue, Sep 15, 2009	13.21	13.60	13.13	13.22
1794	NASDAQ	KIRK	Mon, Sep 14, 2009	13.26	13.55	12.31	13.45
1793	NASDAQ	KIRK	Fri, Sep 11, 2009	14.05	14.05	13.37	13.46
1792	NASDAQ	KIRK	Thu, Sep 10, 2009	14.00	14.14	13.89	13.96
1791	NASDAQ	KIRK	Wed, Sep 9, 2009	13.94	14.00	13.77	13.97
1790	NASDAQ	KIRK	Tue, Sep 8, 2009	14.00	14.00	13.62	13.88
1789	NASDAQ	KIRK	Fri, Sep 4, 2009	13.80	13.99	13.67	13.84
1788	NASDAQ	KIRK	Thu, Sep 3, 2009	13.38	13.77	13.09	13.72
1787	NASDAQ	KIRK	Wed, Sep 2, 2009	13.41	13.50	13.00	13.30
1786	NASDAQ	KIRK	Tue, Sep 1, 2009	13.96	14.50	13.39	13.55
1785	NASDAQ	KIRK	Mon, Aug 31, 2009	14.01	14.39	13.33	14.16
1784	NASDAQ	KIRK	Fri, Aug 28, 2009	14.73	15.04	13.96	14.14
1783	NASDAQ	KIRK	Thu, Aug 27, 2009	13.79	14.47	13.56	14.43
1782	NASDAQ	KIRK	Wed, Aug 26, 2009	14.00	14.30	13.21	13.54
1781	NASDAQ	KIRK	Tue, Aug 25, 2009	11.90	12.69	11.75	12.53
1780	NASDAQ	KIRK	Mon, Aug 24, 2009	11.51	11.97	11.51	11.86
1779	NASDAQ	KIRK	Fri, Aug 21, 2009	12.24	12.25	11.45	11.60
1778	NASDAQ	KIRK	Thu, Aug 20, 2009	11.68	12.32	11.62	11.99
1777	NASDAQ	KIRK	Wed, Aug 19, 2009	10.98	11.81	10.50	11.68
1776	NASDAQ	KIRK	Tue, Aug 18, 2009	11.29	11.50	10.92	11.18
1775	NASDAQ	KIRK	Mon, Aug 17, 2009	11.08	11.66	10.14	11.29
1774	NASDAQ	KIRK	Fri, Aug 14, 2009	13.04	13.05	12.05	12.41
1773	NASDAQ	KIRK	Thu, Aug 13, 2009	13.25	13.60	13.10	13.17
1772	NASDAQ	KIRK	Wed, Aug 12, 2009	12.89	13.32	12.58	13.20
1771	NASDAQ	KIRK	Tue, Aug 11, 2009	13.70	13.78	12.50	12.98
1770	NASDAQ	KIRK	Mon, Aug 10, 2009	13.90	14.20	13.64	13.74
1769	NASDAQ	KIRK	Fri, Aug 7, 2009	13.74	14.10	13.58	13.90
1768	NASDAQ	KIRK	Thu, Aug 6, 2009	14.44	14.81	13.40	13.52
1767	NASDAQ	KIRK	Wed, Aug 5, 2009	15.55	15.73	14.02	14.37
1766	NASDAQ	KIRK	Tue, Aug 4, 2009	14.24	15.74	14.24	15.40
1765	NASDAQ	KIRK	Mon, Aug 3, 2009	14.16	14.40	13.91	14.24
1764	NASDAQ	KIRK	Fri, Jul 31, 2009	13.61	14.17	13.60	13.81
1763	NASDAQ	KIRK	Thu, Jul 30, 2009	13.35	13.83	13.34	13.54
1762	NASDAQ	KIRK	Wed, Jul 29, 2009	12.92	13.44	12.75	13.19
1761	NASDAQ	KIRK	Tue, Jul 28, 2009	14.05	14.15	12.30	13.18
1760	NASDAQ	KIRK	Mon, Jul 27, 2009	14.50	14.53	14.10	14.19
1759	NASDAQ	KIRK	Fri, Jul 24, 2009	14.50	14.68	13.87	14.21
1758	NASDAQ	KIRK	Thu, Jul 23, 2009	13.75	14.99	13.60	14.42
1757	NASDAQ	KIRK	Wed, Jul 22, 2009	13.37	14.01	13.22	13.55
1756	NASDAQ	KIRK	Tue, Jul 21, 2009	13.35	13.60	12.76	13.50
1755	NASDAQ	KIRK	Mon, Jul 20, 2009	12.60	13.05	12.48	13.00
1754	NASDAQ	KIRK	Fri, Jul 17, 2009	12.35	12.56	12.06	12.41
1753	NASDAQ	KIRK	Thu, Jul 16, 2009	12.30	12.36	11.93	12.26
1752	NASDAQ	KIRK	Wed, Jul 15, 2009	11.81	12.35	11.70	12.24
1751	NASDAQ	KIRK	Tue, Jul 14, 2009	11.21	11.62	11.02	11.54
1750	NASDAQ	KIRK	Mon, Jul 13, 2009	10.68	11.16	10.35	11.14
1749	NASDAQ	KIRK	Fri, Jul 10, 2009	10.67	10.89	10.51	10.80
1748	NASDAQ	KIRK	Thu, Jul 9, 2009	10.73	10.99	10.55	10.82
1747	NASDAQ	KIRK	Wed, Jul 8, 2009	10.77	10.99	10.42	10.73
1746	NASDAQ	KIRK	Tue, Jul 7, 2009	10.85	11.15	10.63	10.78
1745	NASDAQ	KIRK	Mon, Jul 6, 2009	11.22	11.45	10.40	10.98
1744	NASDAQ	KIRK	Thu, Jul 2, 2009	10.88	11.49	10.28	11.45
1743	NASDAQ	KIRK	Wed, Jul 1, 2009	11.95	12.00	11.01	11.21
1742	NASDAQ	KIRK	Tue, Jun 30, 2009	11.99	12.50	11.47	12.01
1741	NASDAQ	KIRK	Mon, Jun 29, 2009	11.07	12.03	10.99	11.88
1740	NASDAQ	KIRK	Fri, Jun 26, 2009	10.25	11.19	10.00	10.83
1739	NASDAQ	KIRK	Thu, Jun 25, 2009	9.07	9.94	8.95	9.94
1738	NASDAQ	KIRK	Wed, Jun 24, 2009	8.75	9.23	8.75	9.04
1737	NASDAQ	KIRK	Tue, Jun 23, 2009	8.80	8.95	8.59	8.70
1736	NASDAQ	KIRK	Mon, Jun 22, 2009	9.10	9.15	8.60	8.84
1735	NASDAQ	KIRK	Fri, Jun 19, 2009	9.33	9.44	9.03	9.36
1734	NASDAQ	KIRK	Thu, Jun 18, 2009	8.70	9.04	8.53	9.01
1733	NASDAQ	KIRK	Wed, Jun 17, 2009	8.45	8.84	8.34	8.75
1732	NASDAQ	KIRK	Tue, Jun 16, 2009	8.62	9.00	8.26	8.46
1731	NASDAQ	KIRK	Mon, Jun 15, 2009	8.91	8.93	8.25	8.68
1730	NASDAQ	KIRK	Fri, Jun 12, 2009	9.02	9.14	8.95	9.02
1729	NASDAQ	KIRK	Thu, Jun 11, 2009	9.11	9.22	8.97	9.02
1728	NASDAQ	KIRK	Wed, Jun 10, 2009	9.26	9.30	9.00	9.06
1727	NASDAQ	KIRK	Tue, Jun 9, 2009	8.90	9.47	8.42	9.12
1726	NASDAQ	KIRK	Mon, Jun 8, 2009	9.55	9.56	8.15	8.90
1725	NASDAQ	KIRK	Fri, Jun 5, 2009	9.72	9.73	9.43	9.56
1724	NASDAQ	KIRK	Thu, Jun 4, 2009	9.50	9.68	9.32	9.52
1723	NASDAQ	KIRK	Wed, Jun 3, 2009	9.79	9.79	9.12	9.44
1722	NASDAQ	KIRK	Tue, Jun 2, 2009	9.25	9.75	8.71	9.64
1721	NASDAQ	KIRK	Mon, Jun 1, 2009	8.15	9.49	8.09	9.13
1720	NASDAQ	KIRK	Fri, May 29, 2009	8.05	8.05	7.61	7.98
1719	NASDAQ	KIRK	Thu, May 28, 2009	8.05	8.20	6.90	8.05
1718	NASDAQ	KIRK	Wed, May 27, 2009	8.13	8.20	8.00	8.09
1717	NASDAQ	KIRK	Tue, May 26, 2009	7.92	8.25	7.85	8.07
1716	NASDAQ	KIRK	Fri, May 22, 2009	7.85	8.20	7.70	8.04
1715	NASDAQ	KIRK	Thu, May 21, 2009	7.44	8.25	6.90	7.70
1714	NASDAQ	KIRK	Wed, May 20, 2009	6.95	7.44	6.94	7.00
1713	NASDAQ	KIRK	Tue, May 19, 2009	6.42	6.93	6.42	6.84
1712	NASDAQ	KIRK	Mon, May 18, 2009	6.17	6.54	6.03	6.37
1711	NASDAQ	KIRK	Fri, May 15, 2009	5.85	6.48	5.81	6.19
1710	NASDAQ	KIRK	Thu, May 14, 2009	5.69	6.16	5.43	5.83
1709	NASDAQ	KIRK	Wed, May 13, 2009	5.78	5.81	5.60	5.74
1708	NASDAQ	KIRK	Tue, May 12, 2009	6.46	6.49	5.55	5.97
1707	NASDAQ	KIRK	Mon, May 11, 2009	6.66	6.70	6.30	6.46
1706	NASDAQ	KIRK	Fri, May 8, 2009	6.90	6.90	6.72	6.78
1705	NASDAQ	KIRK	Thu, May 7, 2009	6.92	6.95	6.86	6.87
1704	NASDAQ	KIRK	Wed, May 6, 2009	6.87	6.91	6.74	6.89
1703	NASDAQ	KIRK	Tue, May 5, 2009	6.85	6.95	6.76	6.89
1702	NASDAQ	KIRK	Mon, May 4, 2009	6.80	6.95	6.75	6.92
1701	NASDAQ	KIRK	Fri, May 1, 2009	6.80	6.91	6.56	6.71
1700	NASDAQ	KIRK	Thu, Apr 30, 2009	7.00	7.00	6.75	6.85
1699	NASDAQ	KIRK	Wed, Apr 29, 2009	6.89	6.99	6.82	6.93
1698	NASDAQ	KIRK	Tue, Apr 28, 2009	6.54	6.90	6.50	6.82
1697	NASDAQ	KIRK	Mon, Apr 27, 2009	6.80	6.90	6.23	6.75
1696	NASDAQ	KIRK	Fri, Apr 24, 2009	7.09	7.12	6.70	6.89
1695	NASDAQ	KIRK	Thu, Apr 23, 2009	6.80	7.00	6.70	7.00
1694	NASDAQ	KIRK	Wed, Apr 22, 2009	6.90	7.19	6.25	6.70
1693	NASDAQ	KIRK	Tue, Apr 21, 2009	6.07	7.00	5.79	6.95
1692	NASDAQ	KIRK	Mon, Apr 20, 2009	7.00	7.02	5.60	6.23
1691	NASDAQ	KIRK	Fri, Apr 17, 2009	6.55	7.10	6.50	7.00
1690	NASDAQ	KIRK	Thu, Apr 16, 2009	6.30	6.55	6.30	6.50
1689	NASDAQ	KIRK	Wed, Apr 15, 2009	6.05	6.42	6.00	6.24
1688	NASDAQ	KIRK	Tue, Apr 14, 2009	6.20	6.35	6.00	6.18
1687	NASDAQ	KIRK	Mon, Apr 13, 2009	5.90	6.20	5.75	6.20
1686	NASDAQ	KIRK	Thu, Apr 9, 2009	5.80	5.88	5.61	5.70
1685	NASDAQ	KIRK	Wed, Apr 8, 2009	5.60	5.78	5.13	5.32
1684	NASDAQ	KIRK	Tue, Apr 7, 2009	5.60	5.60	4.60	5.60
1683	NASDAQ	KIRK	Mon, Apr 6, 2009	5.41	5.80	5.15	5.61
1682	NASDAQ	KIRK	Fri, Apr 3, 2009	5.00	5.24	5.00	5.17
1681	NASDAQ	KIRK	Thu, Apr 2, 2009	4.90	5.37	4.90	5.00
1680	NASDAQ	KIRK	Wed, Apr 1, 2009	4.88	4.95	4.65	4.78
1679	NASDAQ	KIRK	Tue, Mar 31, 2009	4.59	4.88	4.52	4.88
1678	NASDAQ	KIRK	Mon, Mar 30, 2009	4.50	4.69	4.34	4.58
1677	NASDAQ	KIRK	Fri, Mar 27, 2009	4.54	4.69	4.42	4.50
1676	NASDAQ	KIRK	Thu, Mar 26, 2009	4.00	4.52	3.98	4.50
1675	NASDAQ	KIRK	Wed, Mar 25, 2009	3.95	3.99	3.89	3.95
1674	NASDAQ	KIRK	Tue, Mar 24, 2009	3.95	3.96	3.86	3.96
1673	NASDAQ	KIRK	Mon, Mar 23, 2009	3.87	3.99	3.51	3.90
1672	NASDAQ	KIRK	Fri, Mar 20, 2009	3.75	4.22	3.67	3.73
1671	NASDAQ	KIRK	Thu, Mar 19, 2009	3.15	3.49	3.15	3.46
1670	NASDAQ	KIRK	Wed, Mar 18, 2009	3.08	3.23	3.05	3.12
1669	NASDAQ	KIRK	Tue, Mar 17, 2009	2.81	3.10	2.68	3.10
1668	NASDAQ	KIRK	Mon, Mar 16, 2009	2.86	2.90	2.80	2.84
1667	NASDAQ	KIRK	Fri, Mar 13, 2009	2.93	2.93	2.65	2.88
1666	NASDAQ	KIRK	Thu, Mar 12, 2009	2.90	2.94	2.87	2.89
1665	NASDAQ	KIRK	Wed, Mar 11, 2009	2.82	2.96	2.71	2.90
1664	NASDAQ	KIRK	Tue, Mar 10, 2009	2.88	2.93	2.80	2.85
1663	NASDAQ	KIRK	Mon, Mar 9, 2009	2.84	2.90	2.76	2.89
1662	NASDAQ	KIRK	Fri, Mar 6, 2009	2.83	2.89	2.63	2.81
1661	NASDAQ	KIRK	Thu, Mar 5, 2009	2.92	2.94	2.76	2.78
1660	NASDAQ	KIRK	Wed, Mar 4, 2009	2.95	2.95	2.88	2.90
1659	NASDAQ	KIRK	Tue, Mar 3, 2009	2.95	2.95	2.80	2.90
1658	NASDAQ	KIRK	Mon, Mar 2, 2009	2.88	2.91	2.77	2.90
1657	NASDAQ	KIRK	Fri, Feb 27, 2009	2.92	2.97	2.91	2.94
1656	NASDAQ	KIRK	Thu, Feb 26, 2009	2.95	2.97	2.80	2.90
1655	NASDAQ	KIRK	Wed, Feb 25, 2009	2.85	2.93	2.72	2.87
1654	NASDAQ	KIRK	Tue, Feb 24, 2009	2.79	2.88	2.62	2.86
1653	NASDAQ	KIRK	Mon, Feb 23, 2009	2.95	3.15	2.85	2.85
1652	NASDAQ	KIRK	Fri, Feb 20, 2009	3.14	3.16	2.87	2.88
1651	NASDAQ	KIRK	Thu, Feb 19, 2009	3.29	3.29	3.17	3.19
1650	NASDAQ	KIRK	Wed, Feb 18, 2009	3.25	3.26	3.18	3.25
1649	NASDAQ	KIRK	Tue, Feb 17, 2009	3.11	3.18	3.02	3.18
1648	NASDAQ	KIRK	Fri, Feb 13, 2009	3.14	3.14	3.05	3.11
1647	NASDAQ	KIRK	Thu, Feb 12, 2009	3.01	3.12	2.91	3.10
1646	NASDAQ	KIRK	Wed, Feb 11, 2009	3.10	3.17	2.81	3.03
1645	NASDAQ	KIRK	Tue, Feb 10, 2009	3.05	3.09	2.92	3.08
1644	NASDAQ	KIRK	Mon, Feb 9, 2009	2.95	3.02	2.95	3.00
1643	NASDAQ	KIRK	Fri, Feb 6, 2009	2.80	2.99	2.80	2.90
1642	NASDAQ	KIRK	Thu, Feb 5, 2009	2.65	2.79	2.65	2.75
1641	NASDAQ	KIRK	Wed, Feb 4, 2009	2.64	2.69	2.55	2.69
1640	NASDAQ	KIRK	Tue, Feb 3, 2009	2.60	2.65	2.58	2.65
1639	NASDAQ	KIRK	Mon, Feb 2, 2009	2.63	2.68	2.56	2.65
1638	NASDAQ	KIRK	Fri, Jan 30, 2009	2.60	2.63	2.51	2.63
1637	NASDAQ	KIRK	Thu, Jan 29, 2009	2.61	2.61	2.55	2.61
1636	NASDAQ	KIRK	Wed, Jan 28, 2009	2.55	2.60	2.51	2.56
1635	NASDAQ	KIRK	Tue, Jan 27, 2009	2.49	2.57	2.47	2.50
1634	NASDAQ	KIRK	Mon, Jan 26, 2009	2.46	2.55	2.29	2.51
1633	NASDAQ	KIRK	Fri, Jan 23, 2009	2.41	2.47	2.25	2.40
1632	NASDAQ	KIRK	Thu, Jan 22, 2009	2.57	2.66	2.38	2.48
1631	NASDAQ	KIRK	Wed, Jan 21, 2009	2.50	2.68	2.42	2.65
1630	NASDAQ	KIRK	Tue, Jan 20, 2009	2.66	2.69	2.40	2.58
1629	NASDAQ	KIRK	Fri, Jan 16, 2009	2.70	2.77	2.50	2.66
1628	NASDAQ	KIRK	Thu, Jan 15, 2009	2.42	2.64	2.42	2.62
1627	NASDAQ	KIRK	Wed, Jan 14, 2009	2.66	2.86	2.17	2.40
1626	NASDAQ	KIRK	Tue, Jan 13, 2009	3.08	3.14	2.61	2.64
1625	NASDAQ	KIRK	Mon, Jan 12, 2009	3.09	3.21	2.96	3.05
1624	NASDAQ	KIRK	Fri, Jan 9, 2009	2.60	2.99	2.60	2.93
1623	NASDAQ	KIRK	Thu, Jan 8, 2009	2.64	2.75	2.60	2.60
1622	NASDAQ	KIRK	Wed, Jan 7, 2009	2.67	2.70	2.57	2.61
1621	NASDAQ	KIRK	Tue, Jan 6, 2009	2.68	2.69	2.64	2.68
1620	NASDAQ	KIRK	Mon, Jan 5, 2009	2.61	2.68	2.57	2.68
1619	NASDAQ	KIRK	Fri, Jan 2, 2009	2.72	2.72	2.61	2.61
1618	NASDAQ	KIRK	Wed, Dec 31, 2008	2.60	2.70	2.55	2.65
1617	NASDAQ	KIRK	Tue, Dec 30, 2008	2.61	2.66	2.50	2.63
1616	NASDAQ	KIRK	Mon, Dec 29, 2008	2.62	2.62	2.50	2.58
1615	NASDAQ	KIRK	Fri, Dec 26, 2008	2.60	2.77	2.50	2.58
1614	NASDAQ	KIRK	Wed, Dec 24, 2008	2.60	2.60	2.56	2.57
1613	NASDAQ	KIRK	Tue, Dec 23, 2008	2.65	2.65	2.50	2.60
1612	NASDAQ	KIRK	Mon, Dec 22, 2008	2.65	2.65	2.52	2.64
1611	NASDAQ	KIRK	Fri, Dec 19, 2008	2.55	2.60	2.46	2.60
1610	NASDAQ	KIRK	Thu, Dec 18, 2008	2.56	2.65	2.45	2.52
1609	NASDAQ	KIRK	Wed, Dec 17, 2008	2.45	2.68	2.19	2.50
1608	NASDAQ	KIRK	Tue, Dec 16, 2008	2.41	2.48	2.24	2.42
1607	NASDAQ	KIRK	Mon, Dec 15, 2008	2.58	2.63	2.10	2.44
1606	NASDAQ	KIRK	Fri, Dec 12, 2008	2.49	2.62	2.43	2.62
1605	NASDAQ	KIRK	Thu, Dec 11, 2008	2.50	2.64	2.50	2.53
1604	NASDAQ	KIRK	Wed, Dec 10, 2008	2.46	2.48	2.41	2.48
1603	NASDAQ	KIRK	Tue, Dec 9, 2008	2.49	2.52	2.40	2.40
1602	NASDAQ	KIRK	Mon, Dec 8, 2008	2.45	2.54	2.38	2.46
1601	NASDAQ	KIRK	Fri, Dec 5, 2008	2.40	2.45	2.27	2.45
1600	NASDAQ	KIRK	Thu, Dec 4, 2008	2.35	2.44	2.34	2.34
1599	NASDAQ	KIRK	Wed, Dec 3, 2008	2.52	2.56	2.32	2.40
1598	NASDAQ	KIRK	Tue, Dec 2, 2008	2.29	2.51	2.29	2.50
1597	NASDAQ	KIRK	Mon, Dec 1, 2008	2.48	2.50	2.16	2.35
1596	NASDAQ	KIRK	Fri, Nov 28, 2008	2.39	2.48	2.39	2.44
1595	NASDAQ	KIRK	Wed, Nov 26, 2008	2.09	2.35	2.09	2.35
1594	NASDAQ	KIRK	Tue, Nov 25, 2008	2.10	2.17	2.00	2.17
1593	NASDAQ	KIRK	Mon, Nov 24, 2008	1.90	2.02	1.90	2.02
1592	NASDAQ	KIRK	Fri, Nov 21, 2008	1.86	1.99	1.75	1.88
1591	NASDAQ	KIRK	Thu, Nov 20, 2008	1.95	1.95	1.77	1.86
1590	NASDAQ	KIRK	Wed, Nov 19, 2008	2.07	2.08	1.92	1.92
1589	NASDAQ	KIRK	Tue, Nov 18, 2008	2.02	2.06	1.98	2.05
1588	NASDAQ	KIRK	Mon, Nov 17, 2008	1.91	2.02	1.90	2.00
1587	NASDAQ	KIRK	Fri, Nov 14, 2008	1.91	1.99	1.90	1.98
1586	NASDAQ	KIRK	Thu, Nov 13, 2008	1.95	1.95	1.82	1.93
1585	NASDAQ	KIRK	Wed, Nov 12, 2008	2.17	2.17	1.90	1.91
1584	NASDAQ	KIRK	Tue, Nov 11, 2008	2.19	2.24	2.06	2.18
1583	NASDAQ	KIRK	Mon, Nov 10, 2008	2.21	2.22	2.11	2.22
1582	NASDAQ	KIRK	Fri, Nov 7, 2008	2.21	2.27	2.12	2.22
1581	NASDAQ	KIRK	Thu, Nov 6, 2008	2.25	2.36	2.24	2.24
1580	NASDAQ	KIRK	Wed, Nov 5, 2008	2.24	2.30	2.12	2.30
1579	NASDAQ	KIRK	Tue, Nov 4, 2008	2.24	2.28	2.21	2.25
1578	NASDAQ	KIRK	Mon, Nov 3, 2008	2.16	2.21	2.08	2.21
1577	NASDAQ	KIRK	Fri, Oct 31, 2008	2.07	2.10	2.07	2.10
1576	NASDAQ	KIRK	Thu, Oct 30, 2008	1.95	2.04	1.94	2.03
1575	NASDAQ	KIRK	Wed, Oct 29, 2008	1.96	1.97	1.91	1.95
1574	NASDAQ	KIRK	Tue, Oct 28, 2008	1.90	1.91	1.83	1.91
1573	NASDAQ	KIRK	Mon, Oct 27, 2008	1.66	1.86	1.66	1.85
1572	NASDAQ	KIRK	Fri, Oct 24, 2008	1.83	1.85	1.70	1.75
1571	NASDAQ	KIRK	Thu, Oct 23, 2008	1.91	1.91	1.89	1.90
1570	NASDAQ	KIRK	Wed, Oct 22, 2008	2.00	2.00	1.83	1.87
1569	NASDAQ	KIRK	Tue, Oct 21, 2008	2.05	2.05	1.92	2.03
1568	NASDAQ	KIRK	Mon, Oct 20, 2008	2.09	2.10	2.00	2.03
1567	NASDAQ	KIRK	Fri, Oct 17, 2008	1.92	2.06	1.92	2.04
1566	NASDAQ	KIRK	Thu, Oct 16, 2008	1.86	1.92	1.82	1.92
1565	NASDAQ	KIRK	Wed, Oct 15, 2008	1.77	1.94	1.77	1.92
1564	NASDAQ	KIRK	Tue, Oct 14, 2008	1.89	2.20	1.73	1.94
1563	NASDAQ	KIRK	Mon, Oct 13, 2008	1.75	2.05	1.74	2.00
1562	NASDAQ	KIRK	Fri, Oct 10, 2008	1.67	1.79	1.58	1.74
1561	NASDAQ	KIRK	Thu, Oct 9, 2008	1.92	1.92	1.73	1.77
1560	NASDAQ	KIRK	Wed, Oct 8, 2008	1.95	2.02	1.87	1.91
1559	NASDAQ	KIRK	Tue, Oct 7, 2008	2.01	2.08	1.85	1.93
1558	NASDAQ	KIRK	Mon, Oct 6, 2008	2.20	2.24	1.90	1.95
1557	NASDAQ	KIRK	Fri, Oct 3, 2008	2.25	2.27	2.20	2.20
1556	NASDAQ	KIRK	Thu, Oct 2, 2008	2.29	2.29	2.19	2.24
1555	NASDAQ	KIRK	Wed, Oct 1, 2008	2.20	2.29	2.16	2.26
1554	NASDAQ	KIRK	Tue, Sep 30, 2008	2.25	2.30	2.20	2.27
1553	NASDAQ	KIRK	Mon, Sep 29, 2008	2.22	2.30	2.19	2.27
1552	NASDAQ	KIRK	Fri, Sep 26, 2008	2.30	2.32	2.24	2.25
1551	NASDAQ	KIRK	Thu, Sep 25, 2008	2.38	2.43	2.23	2.35
1550	NASDAQ	KIRK	Wed, Sep 24, 2008	2.43	2.50	2.30	2.44
1549	NASDAQ	KIRK	Tue, Sep 23, 2008	2.55	2.56	2.40	2.40
1548	NASDAQ	KIRK	Mon, Sep 22, 2008	2.48	2.50	2.42	2.45
1547	NASDAQ	KIRK	Fri, Sep 19, 2008	2.47	2.50	2.40	2.40
1546	NASDAQ	KIRK	Thu, Sep 18, 2008	2.54	2.55	2.18	2.48
1545	NASDAQ	KIRK	Wed, Sep 17, 2008	2.49	2.49	2.15	2.43
1544	NASDAQ	KIRK	Tue, Sep 16, 2008	2.34	2.50	2.15	2.48
1543	NASDAQ	KIRK	Mon, Sep 15, 2008	2.65	2.65	2.31	2.49
1542	NASDAQ	KIRK	Fri, Sep 12, 2008	2.66	2.75	2.50	2.70
1541	NASDAQ	KIRK	Thu, Sep 11, 2008	2.39	2.67	2.38	2.62
1540	NASDAQ	KIRK	Wed, Sep 10, 2008	2.34	2.36	2.29	2.29
1539	NASDAQ	KIRK	Tue, Sep 9, 2008	2.40	2.40	2.09	2.29
1538	NASDAQ	KIRK	Mon, Sep 8, 2008	2.40	2.40	2.30	2.37
1537	NASDAQ	KIRK	Fri, Sep 5, 2008	2.36	2.40	2.28	2.34
1536	NASDAQ	KIRK	Thu, Sep 4, 2008	2.35	2.35	2.21	2.34
1535	NASDAQ	KIRK	Wed, Sep 3, 2008	2.40	2.40	2.19	2.30
1534	NASDAQ	KIRK	Tue, Sep 2, 2008	2.43	2.47	2.39	2.44
1533	NASDAQ	KIRK	Fri, Aug 29, 2008	2.40	2.41	2.25	2.39
1532	NASDAQ	KIRK	Thu, Aug 28, 2008	2.40	2.49	2.23	2.33
1531	NASDAQ	KIRK	Wed, Aug 27, 2008	2.19	2.35	2.16	2.34
1530	NASDAQ	KIRK	Tue, Aug 26, 2008	2.10	2.15	2.05	2.15
1529	NASDAQ	KIRK	Mon, Aug 25, 2008	2.07	2.11	2.04	2.10
1528	NASDAQ	KIRK	Fri, Aug 22, 2008	2.05	2.05	1.96	2.04
1527	NASDAQ	KIRK	Thu, Aug 21, 2008	2.16	2.18	1.91	1.99
1526	NASDAQ	KIRK	Wed, Aug 20, 2008	2.00	2.13	1.97	2.08
1525	NASDAQ	KIRK	Tue, Aug 19, 2008	2.35	2.35	1.97	1.99
1524	NASDAQ	KIRK	Mon, Aug 18, 2008	2.34	2.35	2.26	2.31
1523	NASDAQ	KIRK	Fri, Aug 15, 2008	2.34	2.35	2.28	2.30
1522	NASDAQ	KIRK	Thu, Aug 14, 2008	2.27	2.33	2.25	2.29
1521	NASDAQ	KIRK	Wed, Aug 13, 2008	2.17	2.30	2.14	2.23
1520	NASDAQ	KIRK	Tue, Aug 12, 2008	2.35	2.35	2.20	2.21
1519	NASDAQ	KIRK	Mon, Aug 11, 2008	2.29	2.35	2.25	2.31
1518	NASDAQ	KIRK	Fri, Aug 8, 2008	2.15	2.32	2.15	2.25
1517	NASDAQ	KIRK	Thu, Aug 7, 2008	2.17	2.17	2.13	2.14
1516	NASDAQ	KIRK	Wed, Aug 6, 2008	2.16	2.20	2.14	2.18
1515	NASDAQ	KIRK	Tue, Aug 5, 2008	2.05	2.19	2.05	2.18
1514	NASDAQ	KIRK	Mon, Aug 4, 2008	2.02	2.08	2.00	2.04
1513	NASDAQ	KIRK	Fri, Aug 1, 2008	2.17	2.17	2.00	2.02
1512	NASDAQ	KIRK	Thu, Jul 31, 2008	2.04	2.15	2.04	2.15
1511	NASDAQ	KIRK	Wed, Jul 30, 2008	2.05	2.10	2.01	2.07
1510	NASDAQ	KIRK	Tue, Jul 29, 2008	2.00	2.09	2.00	2.07
1509	NASDAQ	KIRK	Mon, Jul 28, 2008	2.03	2.03	2.00	2.00
1508	NASDAQ	KIRK	Fri, Jul 25, 2008	1.97	2.04	1.97	2.03
1507	NASDAQ	KIRK	Thu, Jul 24, 2008	1.99	2.02	1.97	2.00
1506	NASDAQ	KIRK	Wed, Jul 23, 2008	2.00	2.02	1.99	2.01
1505	NASDAQ	KIRK	Tue, Jul 22, 2008	1.97	2.01	1.94	2.00
1504	NASDAQ	KIRK	Mon, Jul 21, 2008	1.92	2.01	1.92	1.96
1503	NASDAQ	KIRK	Fri, Jul 18, 2008	2.00	2.01	1.90	1.97
1502	NASDAQ	KIRK	Thu, Jul 17, 2008	2.00	2.00	1.87	1.95
1501	NASDAQ	KIRK	Wed, Jul 16, 2008	1.81	1.92	1.70	1.87
1500	NASDAQ	KIRK	Tue, Jul 15, 2008	1.87	1.93	1.81	1.85
1499	NASDAQ	KIRK	Mon, Jul 14, 2008	1.91	2.09	1.91	1.93
1498	NASDAQ	KIRK	Fri, Jul 11, 2008	1.79	1.95	1.70	1.94
1497	NASDAQ	KIRK	Thu, Jul 10, 2008	1.86	1.94	1.75	1.84
1496	NASDAQ	KIRK	Wed, Jul 9, 2008	1.94	1.97	1.91	1.91
1495	NASDAQ	KIRK	Tue, Jul 8, 2008	2.02	2.05	1.91	1.98
1494	NASDAQ	KIRK	Mon, Jul 7, 2008	2.05	2.12	1.91	2.06
1493	NASDAQ	KIRK	Thu, Jul 3, 2008	2.19	2.19	2.09	2.09
1492	NASDAQ	KIRK	Wed, Jul 2, 2008	2.21	2.22	2.06	2.22
1491	NASDAQ	KIRK	Tue, Jul 1, 2008	2.20	2.24	2.15	2.24
1490	NASDAQ	KIRK	Mon, Jun 30, 2008	2.21	2.30	1.59	2.25
1489	NASDAQ	KIRK	Fri, Jun 27, 2008	2.30	2.30	2.04	2.24
1488	NASDAQ	KIRK	Thu, Jun 26, 2008	2.39	2.39	2.15	2.25
1487	NASDAQ	KIRK	Wed, Jun 25, 2008	2.35	2.36	2.17	2.24
1486	NASDAQ	KIRK	Tue, Jun 24, 2008	2.37	2.37	2.05	2.25
1485	NASDAQ	KIRK	Mon, Jun 23, 2008	2.44	2.45	2.20	2.22
1484	NASDAQ	KIRK	Fri, Jun 20, 2008	2.30	2.40	2.30	2.40
1483	NASDAQ	KIRK	Thu, Jun 19, 2008	2.34	2.35	2.17	2.35
1482	NASDAQ	KIRK	Wed, Jun 18, 2008	2.35	2.40	2.11	2.35
1481	NASDAQ	KIRK	Tue, Jun 17, 2008	2.27	2.47	2.27	2.37
1480	NASDAQ	KIRK	Mon, Jun 16, 2008	2.13	2.28	2.08	2.23
1479	NASDAQ	KIRK	Fri, Jun 13, 2008	2.03	2.30	2.00	2.23
1478	NASDAQ	KIRK	Thu, Jun 12, 2008	2.04	2.15	1.95	2.05
1477	NASDAQ	KIRK	Wed, Jun 11, 2008	2.36	2.36	2.07	2.11
1476	NASDAQ	KIRK	Tue, Jun 10, 2008	2.52	2.54	2.34	2.42
1475	NASDAQ	KIRK	Mon, Jun 9, 2008	2.76	2.77	2.57	2.57
1474	NASDAQ	KIRK	Fri, Jun 6, 2008	2.78	2.81	2.57	2.80
1473	NASDAQ	KIRK	Thu, Jun 5, 2008	2.89	2.89	2.76	2.83
1472	NASDAQ	KIRK	Wed, Jun 4, 2008	2.86	2.90	2.80	2.84
1471	NASDAQ	KIRK	Tue, Jun 3, 2008	2.90	2.90	2.76	2.90
1470	NASDAQ	KIRK	Mon, Jun 2, 2008	2.78	2.90	2.70	2.90
1469	NASDAQ	KIRK	Fri, May 30, 2008	2.66	2.89	2.27	2.70
1468	NASDAQ	KIRK	Thu, May 29, 2008	2.42	2.42	2.35	2.36
1467	NASDAQ	KIRK	Wed, May 28, 2008	2.37	2.59	1.90	2.45
1466	NASDAQ	KIRK	Tue, May 27, 2008	2.63	2.64	2.58	2.60
1465	NASDAQ	KIRK	Fri, May 23, 2008	2.73	2.73	2.48	2.60
1464	NASDAQ	KIRK	Thu, May 22, 2008	2.62	2.76	2.50	2.69
1463	NASDAQ	KIRK	Wed, May 21, 2008	2.67	2.80	2.44	2.58
1462	NASDAQ	KIRK	Tue, May 20, 2008	2.30	3.00	2.30	2.70
1461	NASDAQ	KIRK	Mon, May 19, 2008	2.20	2.46	2.18	2.25
1460	NASDAQ	KIRK	Fri, May 16, 2008	2.03	2.19	1.95	2.18
1459	NASDAQ	KIRK	Thu, May 15, 2008	1.95	2.00	1.95	2.00
1458	NASDAQ	KIRK	Wed, May 14, 2008	1.80	1.94	1.80	1.93
1457	NASDAQ	KIRK	Tue, May 13, 2008	1.73	1.89	1.73	1.86
1456	NASDAQ	KIRK	Mon, May 12, 2008	1.76	1.77	1.68	1.76
1455	NASDAQ	KIRK	Fri, May 9, 2008	1.76	1.80	1.76	1.80
1454	NASDAQ	KIRK	Thu, May 8, 2008	1.80	1.80	1.75	1.76
1453	NASDAQ	KIRK	Wed, May 7, 2008	1.80	1.80	1.70	1.79
1452	NASDAQ	KIRK	Tue, May 6, 2008	1.75	1.79	1.75	1.79
1451	NASDAQ	KIRK	Mon, May 5, 2008	1.80	1.80	1.66	1.75
1450	NASDAQ	KIRK	Fri, May 2, 2008	1.57	1.80	1.57	1.80
1449	NASDAQ	KIRK	Thu, May 1, 2008	1.69	1.69	1.55	1.58
1448	NASDAQ	KIRK	Wed, Apr 30, 2008	1.53	1.73	1.40	1.73
1447	NASDAQ	KIRK	Tue, Apr 29, 2008	1.50	1.54	1.49	1.53
1446	NASDAQ	KIRK	Mon, Apr 28, 2008	1.50	1.73	1.44	1.53
1445	NASDAQ	KIRK	Fri, Apr 25, 2008	1.55	1.56	1.30	1.55
1444	NASDAQ	KIRK	Thu, Apr 24, 2008	1.53	1.55	1.25	1.55
1443	NASDAQ	KIRK	Wed, Apr 23, 2008	1.61	1.66	1.47	1.55
1442	NASDAQ	KIRK	Tue, Apr 22, 2008	1.81	1.84	1.71	1.79
1441	NASDAQ	KIRK	Mon, Apr 21, 2008	1.65	2.15	1.54	1.80
1440	NASDAQ	KIRK	Fri, Apr 18, 2008	1.58	1.66	1.25	1.63
1439	NASDAQ	KIRK	Thu, Apr 17, 2008	1.47	1.50	1.40	1.45
1438	NASDAQ	KIRK	Wed, Apr 16, 2008	1.43	1.46	1.42	1.45
1437	NASDAQ	KIRK	Tue, Apr 15, 2008	1.37	1.46	1.36	1.42
1436	NASDAQ	KIRK	Mon, Apr 14, 2008	1.41	1.48	1.37	1.39
1435	NASDAQ	KIRK	Fri, Apr 11, 2008	1.42	1.43	1.26	1.38
1434	NASDAQ	KIRK	Thu, Apr 10, 2008	1.52	1.52	1.19	1.47
1433	NASDAQ	KIRK	Wed, Apr 9, 2008	1.53	1.53	1.47	1.50
1432	NASDAQ	KIRK	Tue, Apr 8, 2008	1.43	1.53	1.42	1.53
1431	NASDAQ	KIRK	Mon, Apr 7, 2008	1.49	1.49	1.35	1.42
1430	NASDAQ	KIRK	Fri, Apr 4, 2008	1.33	1.45	1.30	1.42
1429	NASDAQ	KIRK	Thu, Apr 3, 2008	1.40	1.40	1.20	1.30
1428	NASDAQ	KIRK	Wed, Apr 2, 2008	1.46	1.47	1.31	1.38
1427	NASDAQ	KIRK	Tue, Apr 1, 2008	1.27	1.47	1.27	1.46
1426	NASDAQ	KIRK	Mon, Mar 31, 2008	1.14	1.27	1.07	1.27
1425	NASDAQ	KIRK	Fri, Mar 28, 2008	1.11	1.14	1.10	1.13
1424	NASDAQ	KIRK	Thu, Mar 27, 2008	1.07	1.13	1.07	1.13
1423	NASDAQ	KIRK	Wed, Mar 26, 2008	1.08	1.16	1.01	1.11
1422	NASDAQ	KIRK	Tue, Mar 25, 2008	0.88	1.08	0.88	1.08
1421	NASDAQ	KIRK	Mon, Mar 24, 2008	0.78	0.88	0.76	0.83
1420	NASDAQ	KIRK	Thu, Mar 20, 2008	0.79	0.79	0.75	0.77
1419	NASDAQ	KIRK	Wed, Mar 19, 2008	0.71	0.78	0.71	0.76
1418	NASDAQ	KIRK	Tue, Mar 18, 2008	0.78	0.81	0.77	0.81
1417	NASDAQ	KIRK	Mon, Mar 17, 2008	0.75	0.82	0.72	0.78
1416	NASDAQ	KIRK	Fri, Mar 14, 2008	0.83	0.84	0.80	0.80
1415	NASDAQ	KIRK	Thu, Mar 13, 2008	0.80	0.80	0.80	0.80
1414	NASDAQ	KIRK	Wed, Mar 12, 2008	0.81	0.83	0.80	0.81
1413	NASDAQ	KIRK	Tue, Mar 11, 2008	0.82	0.83	0.79	0.80
1412	NASDAQ	KIRK	Mon, Mar 10, 2008	0.80	0.83	0.71	0.79
1411	NASDAQ	KIRK	Fri, Mar 7, 2008	0.80	0.84	0.80	0.83
1410	NASDAQ	KIRK	Thu, Mar 6, 2008	0.88	0.88	0.81	0.82
1409	NASDAQ	KIRK	Wed, Mar 5, 2008	0.86	0.88	0.80	0.88
1408	NASDAQ	KIRK	Tue, Mar 4, 2008	0.78	0.88	0.78	0.88
1407	NASDAQ	KIRK	Mon, Mar 3, 2008	0.89	0.89	0.77	0.80
1406	NASDAQ	KIRK	Fri, Feb 29, 2008	0.82	0.95	0.72	0.86
1405	NASDAQ	KIRK	Thu, Feb 28, 2008	0.86	0.88	0.84	0.85
1404	NASDAQ	KIRK	Wed, Feb 27, 2008	0.82	0.87	0.82	0.85
1403	NASDAQ	KIRK	Tue, Feb 26, 2008	0.75	0.82	0.75	0.81
1402	NASDAQ	KIRK	Mon, Feb 25, 2008	0.76	0.77	0.74	0.75
1401	NASDAQ	KIRK	Fri, Feb 22, 2008	0.77	0.80	0.76	0.76
1400	NASDAQ	KIRK	Thu, Feb 21, 2008	0.78	0.79	0.72	0.74
1399	NASDAQ	KIRK	Wed, Feb 20, 2008	0.80	0.80	0.77	0.79
1398	NASDAQ	KIRK	Tue, Feb 19, 2008	0.77	0.86	0.77	0.80
1397	NASDAQ	KIRK	Fri, Feb 15, 2008	0.76	0.80	0.76	0.77
1396	NASDAQ	KIRK	Thu, Feb 14, 2008	0.87	0.87	0.72	0.75
1395	NASDAQ	KIRK	Wed, Feb 13, 2008	0.71	0.80	0.71	0.80
1394	NASDAQ	KIRK	Tue, Feb 12, 2008	0.77	0.77	0.71	0.73
1393	NASDAQ	KIRK	Mon, Feb 11, 2008	0.79	0.81	0.78	0.79
1392	NASDAQ	KIRK	Fri, Feb 8, 2008	0.80	0.80	0.76	0.79
1391	NASDAQ	KIRK	Thu, Feb 7, 2008	0.81	0.81	0.80	0.81
1390	NASDAQ	KIRK	Wed, Feb 6, 2008	0.82	0.85	0.79	0.79
1389	NASDAQ	KIRK	Tue, Feb 5, 2008	0.81	0.87	0.80	0.85
1388	NASDAQ	KIRK	Mon, Feb 4, 2008	0.86	0.88	0.82	0.86
1387	NASDAQ	KIRK	Fri, Feb 1, 2008	0.89	0.93	0.85	0.90
1386	NASDAQ	KIRK	Thu, Jan 31, 2008	0.86	0.95	0.81	0.92
1385	NASDAQ	KIRK	Wed, Jan 30, 2008	0.78	0.84	0.75	0.83
1384	NASDAQ	KIRK	Tue, Jan 29, 2008	0.70	0.80	0.66	0.78
1383	NASDAQ	KIRK	Mon, Jan 28, 2008	0.69	0.70	0.64	0.67
1382	NASDAQ	KIRK	Fri, Jan 25, 2008	0.73	0.73	0.65	0.69
1381	NASDAQ	KIRK	Thu, Jan 24, 2008	0.66	0.73	0.66	0.70
1380	NASDAQ	KIRK	Wed, Jan 23, 2008	0.60	0.70	0.60	0.70
1379	NASDAQ	KIRK	Tue, Jan 22, 2008	0.64	0.74	0.60	0.60
1378	NASDAQ	KIRK	Fri, Jan 18, 2008	0.66	0.74	0.55	0.62
1377	NASDAQ	KIRK	Thu, Jan 17, 2008	0.71	0.74	0.71	0.73
1376	NASDAQ	KIRK	Wed, Jan 16, 2008	0.74	0.75	0.70	0.70
1375	NASDAQ	KIRK	Tue, Jan 15, 2008	0.79	0.79	0.73	0.74
1374	NASDAQ	KIRK	Mon, Jan 14, 2008	0.81	0.82	0.80	0.82
1373	NASDAQ	KIRK	Fri, Jan 11, 2008	0.81	0.85	0.80	0.81
1372	NASDAQ	KIRK	Thu, Jan 10, 2008	0.85	0.85	0.81	0.81
1371	NASDAQ	KIRK	Wed, Jan 9, 2008	0.85	0.87	0.81	0.85
1370	NASDAQ	KIRK	Tue, Jan 8, 2008	0.89	0.89	0.81	0.86
1369	NASDAQ	KIRK	Mon, Jan 7, 2008	0.83	0.91	0.82	0.90
1368	NASDAQ	KIRK	Fri, Jan 4, 2008	0.91	0.91	0.81	0.86
1367	NASDAQ	KIRK	Thu, Jan 3, 2008	0.94	0.95	0.91	0.93
1366	NASDAQ	KIRK	Wed, Jan 2, 2008	0.95	1.00	0.95	0.97
1365	NASDAQ	KIRK	Mon, Dec 31, 2007	0.97	0.99	0.90	0.98
1364	NASDAQ	KIRK	Fri, Dec 28, 2007	0.95	1.01	0.95	1.00
1363	NASDAQ	KIRK	Thu, Dec 27, 2007	0.99	1.00	0.90	0.91
1362	NASDAQ	KIRK	Wed, Dec 26, 2007	1.00	1.03	0.95	0.97
1361	NASDAQ	KIRK	Mon, Dec 24, 2007	1.02	1.10	1.02	1.03
1360	NASDAQ	KIRK	Fri, Dec 21, 2007	1.06	1.09	0.97	1.09
1359	NASDAQ	KIRK	Thu, Dec 20, 2007	1.08	1.08	1.07	1.08
1358	NASDAQ	KIRK	Wed, Dec 19, 2007	1.07	1.10	1.02	1.09
1357	NASDAQ	KIRK	Tue, Dec 18, 2007	1.02	1.05	1.00	1.05
1356	NASDAQ	KIRK	Mon, Dec 17, 2007	0.90	1.04	0.90	1.00
1355	NASDAQ	KIRK	Fri, Dec 14, 2007	0.98	1.13	0.89	0.90
1354	NASDAQ	KIRK	Thu, Dec 13, 2007	1.10	1.10	1.01	1.01
1353	NASDAQ	KIRK	Wed, Dec 12, 2007	0.97	1.11	0.97	1.07
1352	NASDAQ	KIRK	Tue, Dec 11, 2007	1.15	1.15	0.97	0.99
1351	NASDAQ	KIRK	Mon, Dec 10, 2007	1.01	1.17	1.00	1.07
1350	NASDAQ	KIRK	Fri, Dec 7, 2007	0.85	0.98	0.81	0.98
1349	NASDAQ	KIRK	Thu, Dec 6, 2007	0.90	1.05	0.82	0.83
1348	NASDAQ	KIRK	Wed, Dec 5, 2007	0.79	0.95	0.78	0.83
1347	NASDAQ	KIRK	Tue, Dec 4, 2007	0.65	0.70	0.65	0.68
1346	NASDAQ	KIRK	Mon, Dec 3, 2007	0.77	0.77	0.66	0.67
1345	NASDAQ	KIRK	Fri, Nov 30, 2007	0.65	0.75	0.58	0.74
1344	NASDAQ	KIRK	Thu, Nov 29, 2007	0.76	0.76	0.57	0.58
1343	NASDAQ	KIRK	Wed, Nov 28, 2007	0.77	0.80	0.65	0.69
1342	NASDAQ	KIRK	Tue, Nov 27, 2007	0.77	0.77	0.68	0.70
1341	NASDAQ	KIRK	Mon, Nov 26, 2007	0.80	0.80	0.70	0.76
1340	NASDAQ	KIRK	Fri, Nov 23, 2007	0.80	0.80	0.69	0.70
1339	NASDAQ	KIRK	Wed, Nov 21, 2007	0.83	0.92	0.72	0.72
1338	NASDAQ	KIRK	Tue, Nov 20, 2007	1.00	1.00	0.80	0.81
1337	NASDAQ	KIRK	Mon, Nov 19, 2007	1.00	1.01	0.92	0.93
1336	NASDAQ	KIRK	Fri, Nov 16, 2007	1.00	1.01	0.92	0.92
1335	NASDAQ	KIRK	Thu, Nov 15, 2007	1.00	1.02	0.99	1.01
1334	NASDAQ	KIRK	Wed, Nov 14, 2007	1.12	1.13	1.02	1.03
1333	NASDAQ	KIRK	Tue, Nov 13, 2007	1.11	1.13	1.07	1.11
1332	NASDAQ	KIRK	Mon, Nov 12, 2007	1.01	1.11	0.98	1.10
1331	NASDAQ	KIRK	Fri, Nov 9, 2007	1.04	1.04	0.91	1.00
1330	NASDAQ	KIRK	Thu, Nov 8, 2007	1.07	1.10	1.03	1.03
1329	NASDAQ	KIRK	Wed, Nov 7, 2007	1.15	1.15	1.07	1.08
1328	NASDAQ	KIRK	Tue, Nov 6, 2007	1.09	1.11	1.06	1.09
1327	NASDAQ	KIRK	Mon, Nov 5, 2007	1.05	1.08	1.04	1.07
1326	NASDAQ	KIRK	Fri, Nov 2, 2007	1.01	1.05	1.00	1.03
1325	NASDAQ	KIRK	Thu, Nov 1, 2007	0.98	1.02	0.95	1.02
1324	NASDAQ	KIRK	Wed, Oct 31, 2007	0.99	1.00	0.97	0.99
1323	NASDAQ	KIRK	Tue, Oct 30, 2007	1.00	1.00	0.94	0.95
1322	NASDAQ	KIRK	Mon, Oct 29, 2007	1.02	1.03	0.99	1.00
1321	NASDAQ	KIRK	Fri, Oct 26, 2007	1.05	1.05	1.02	1.04
1320	NASDAQ	KIRK	Thu, Oct 25, 2007	1.07	1.07	1.02	1.05
1319	NASDAQ	KIRK	Wed, Oct 24, 2007	1.06	1.07	1.03	1.05
1318	NASDAQ	KIRK	Tue, Oct 23, 2007	1.06	1.07	1.01	1.06
1317	NASDAQ	KIRK	Mon, Oct 22, 2007	1.09	1.15	1.06	1.06
1316	NASDAQ	KIRK	Fri, Oct 19, 2007	1.10	1.12	1.05	1.05
1315	NASDAQ	KIRK	Thu, Oct 18, 2007	1.13	1.14	1.05	1.12
1314	NASDAQ	KIRK	Wed, Oct 17, 2007	1.15	1.15	1.07	1.13
1313	NASDAQ	KIRK	Tue, Oct 16, 2007	1.13	1.14	1.06	1.12
1312	NASDAQ	KIRK	Mon, Oct 15, 2007	1.20	1.20	1.03	1.13
1311	NASDAQ	KIRK	Fri, Oct 12, 2007	1.14	1.22	1.13	1.21
1310	NASDAQ	KIRK	Thu, Oct 11, 2007	1.06	1.14	1.05	1.12
1309	NASDAQ	KIRK	Wed, Oct 10, 2007	1.08	1.08	1.03	1.07
1308	NASDAQ	KIRK	Tue, Oct 9, 2007	1.05	1.08	1.05	1.07
1307	NASDAQ	KIRK	Mon, Oct 8, 2007	1.05	1.05	1.02	1.05
1306	NASDAQ	KIRK	Fri, Oct 5, 2007	0.99	1.06	0.95	1.05
1305	NASDAQ	KIRK	Thu, Oct 4, 2007	1.04	1.04	0.92	0.99
1304	NASDAQ	KIRK	Wed, Oct 3, 2007	1.05	1.08	0.99	1.02
1303	NASDAQ	KIRK	Tue, Oct 2, 2007	1.03	1.07	1.02	1.04
1302	NASDAQ	KIRK	Mon, Oct 1, 2007	1.30	1.34	1.00	1.03
1301	NASDAQ	KIRK	Fri, Sep 28, 2007	1.45	1.50	1.26	1.27
1300	NASDAQ	KIRK	Thu, Sep 27, 2007	1.52	1.54	1.44	1.44
1299	NASDAQ	KIRK	Wed, Sep 26, 2007	1.48	1.54	1.48	1.52
1298	NASDAQ	KIRK	Tue, Sep 25, 2007	1.49	1.51	1.43	1.46
1297	NASDAQ	KIRK	Mon, Sep 24, 2007	1.53	1.54	1.47	1.48
1296	NASDAQ	KIRK	Fri, Sep 21, 2007	1.64	1.66	1.53	1.53
1295	NASDAQ	KIRK	Thu, Sep 20, 2007	1.61	1.65	1.61	1.64
1294	NASDAQ	KIRK	Wed, Sep 19, 2007	1.64	1.69	1.64	1.67
1293	NASDAQ	KIRK	Tue, Sep 18, 2007	1.64	1.68	1.61	1.62
1292	NASDAQ	KIRK	Mon, Sep 17, 2007	1.69	1.73	1.65	1.66
1291	NASDAQ	KIRK	Fri, Sep 14, 2007	1.73	1.73	1.67	1.71
1290	NASDAQ	KIRK	Thu, Sep 13, 2007	1.53	1.71	1.53	1.71
1289	NASDAQ	KIRK	Wed, Sep 12, 2007	1.64	1.66	1.50	1.50
1288	NASDAQ	KIRK	Tue, Sep 11, 2007	1.70	1.72	1.67	1.68
1287	NASDAQ	KIRK	Mon, Sep 10, 2007	1.75	1.75	1.66	1.71
1286	NASDAQ	KIRK	Fri, Sep 7, 2007	1.75	1.75	1.66	1.71
1285	NASDAQ	KIRK	Thu, Sep 6, 2007	1.76	1.77	1.63	1.72
1284	NASDAQ	KIRK	Wed, Sep 5, 2007	1.75	1.77	1.73	1.76
1283	NASDAQ	KIRK	Tue, Sep 4, 2007	1.74	1.80	1.73	1.75
1282	NASDAQ	KIRK	Fri, Aug 31, 2007	1.77	1.87	1.69	1.76
1281	NASDAQ	KIRK	Thu, Aug 30, 2007	1.75	1.78	1.69	1.74
1280	NASDAQ	KIRK	Wed, Aug 29, 2007	1.75	1.75	1.70	1.74
1279	NASDAQ	KIRK	Tue, Aug 28, 2007	1.71	1.85	1.70	1.74
1278	NASDAQ	KIRK	Mon, Aug 27, 2007	1.57	1.74	1.57	1.72
1277	NASDAQ	KIRK	Fri, Aug 24, 2007	1.50	1.58	1.50	1.55
1276	NASDAQ	KIRK	Thu, Aug 23, 2007	1.54	1.58	1.51	1.53
1275	NASDAQ	KIRK	Wed, Aug 22, 2007	1.58	1.60	1.51	1.52
1274	NASDAQ	KIRK	Tue, Aug 21, 2007	1.76	1.78	1.54	1.61
1273	NASDAQ	KIRK	Mon, Aug 20, 2007	1.82	1.91	1.63	1.79
1272	NASDAQ	KIRK	Fri, Aug 17, 2007	1.82	1.82	1.74	1.79
1271	NASDAQ	KIRK	Thu, Aug 16, 2007	1.75	1.82	1.75	1.80
1270	NASDAQ	KIRK	Wed, Aug 15, 2007	1.87	1.87	1.75	1.78
1269	NASDAQ	KIRK	Tue, Aug 14, 2007	1.90	1.92	1.76	1.78
1268	NASDAQ	KIRK	Mon, Aug 13, 2007	1.90	1.95	1.89	1.89
1267	NASDAQ	KIRK	Fri, Aug 10, 2007	1.86	1.97	1.86	1.94
1266	NASDAQ	KIRK	Thu, Aug 9, 2007	1.89	1.97	1.83	1.90
1265	NASDAQ	KIRK	Wed, Aug 8, 2007	2.10	2.18	1.82	1.93
1264	NASDAQ	KIRK	Tue, Aug 7, 2007	2.01	2.16	2.00	2.13
1263	NASDAQ	KIRK	Mon, Aug 6, 2007	2.25	2.29	2.00	2.01
1262	NASDAQ	KIRK	Fri, Aug 3, 2007	2.25	2.25	2.12	2.20
1261	NASDAQ	KIRK	Thu, Aug 2, 2007	2.22	2.25	2.14	2.25
1260	NASDAQ	KIRK	Wed, Aug 1, 2007	2.18	2.28	2.10	2.24
1259	NASDAQ	KIRK	Tue, Jul 31, 2007	2.26	2.39	2.00	2.21
1258	NASDAQ	KIRK	Mon, Jul 30, 2007	2.36	2.43	2.20	2.23
1257	NASDAQ	KIRK	Fri, Jul 27, 2007	2.38	2.57	2.13	2.33
1256	NASDAQ	KIRK	Thu, Jul 26, 2007	2.53	2.58	2.38	2.38
1255	NASDAQ	KIRK	Wed, Jul 25, 2007	2.60	2.76	2.48	2.52
1254	NASDAQ	KIRK	Tue, Jul 24, 2007	2.66	2.72	2.60	2.60
1253	NASDAQ	KIRK	Mon, Jul 23, 2007	2.92	2.96	2.70	2.72
1252	NASDAQ	KIRK	Fri, Jul 20, 2007	3.31	3.33	2.69	2.97
1251	NASDAQ	KIRK	Thu, Jul 19, 2007	3.34	3.34	3.22	3.28
1250	NASDAQ	KIRK	Wed, Jul 18, 2007	3.30	3.35	3.29	3.35
1249	NASDAQ	KIRK	Tue, Jul 17, 2007	3.38	3.40	3.33	3.35
1248	NASDAQ	KIRK	Mon, Jul 16, 2007	3.35	3.50	3.33	3.35
1247	NASDAQ	KIRK	Fri, Jul 13, 2007	3.38	3.40	3.31	3.33
1246	NASDAQ	KIRK	Thu, Jul 12, 2007	3.36	3.41	3.36	3.37
1245	NASDAQ	KIRK	Wed, Jul 11, 2007	3.56	3.56	3.35	3.42
1244	NASDAQ	KIRK	Tue, Jul 10, 2007	3.54	3.57	3.53	3.56
1243	NASDAQ	KIRK	Mon, Jul 9, 2007	3.53	3.54	3.50	3.54
1242	NASDAQ	KIRK	Fri, Jul 6, 2007	3.64	3.64	3.51	3.56
1241	NASDAQ	KIRK	Thu, Jul 5, 2007	3.69	3.78	3.61	3.64
1240	NASDAQ	KIRK	Tue, Jul 3, 2007	3.73	3.76	3.72	3.76
1239	NASDAQ	KIRK	Mon, Jul 2, 2007	3.76	3.80	3.70	3.76
1238	NASDAQ	KIRK	Fri, Jun 29, 2007	3.79	3.84	3.77	3.81
1237	NASDAQ	KIRK	Thu, Jun 28, 2007	3.85	3.91	3.82	3.82
1236	NASDAQ	KIRK	Wed, Jun 27, 2007	3.76	3.91	3.69	3.91
1235	NASDAQ	KIRK	Tue, Jun 26, 2007	3.76	3.80	3.73	3.75
1234	NASDAQ	KIRK	Mon, Jun 25, 2007	3.87	3.91	3.80	3.80
1233	NASDAQ	KIRK	Fri, Jun 22, 2007	4.00	4.01	3.87	3.88
1232	NASDAQ	KIRK	Thu, Jun 21, 2007	4.04	4.08	3.99	4.00
1231	NASDAQ	KIRK	Wed, Jun 20, 2007	4.02	4.14	4.02	4.11
1230	NASDAQ	KIRK	Tue, Jun 19, 2007	4.06	4.08	4.04	4.04
1229	NASDAQ	KIRK	Mon, Jun 18, 2007	4.23	4.25	4.05	4.05
1228	NASDAQ	KIRK	Fri, Jun 15, 2007	4.10	4.22	4.10	4.19
1227	NASDAQ	KIRK	Thu, Jun 14, 2007	4.10	4.15	4.10	4.14
1226	NASDAQ	KIRK	Wed, Jun 13, 2007	4.11	4.18	4.11	4.13
1225	NASDAQ	KIRK	Tue, Jun 12, 2007	4.20	4.20	4.18	4.19
1224	NASDAQ	KIRK	Mon, Jun 11, 2007	4.12	4.22	4.12	4.15
1223	NASDAQ	KIRK	Fri, Jun 8, 2007	4.17	4.21	4.15	4.16
1222	NASDAQ	KIRK	Thu, Jun 7, 2007	4.14	4.25	4.14	4.24
1221	NASDAQ	KIRK	Wed, Jun 6, 2007	4.25	4.27	4.15	4.22
1220	NASDAQ	KIRK	Tue, Jun 5, 2007	4.24	4.29	4.24	4.24
1219	NASDAQ	KIRK	Mon, Jun 4, 2007	4.26	4.39	4.21	4.25
1218	NASDAQ	KIRK	Fri, Jun 1, 2007	4.51	4.52	4.11	4.20
1217	NASDAQ	KIRK	Thu, May 31, 2007	4.72	4.78	4.72	4.77
1216	NASDAQ	KIRK	Wed, May 30, 2007	4.63	4.66	4.63	4.66
1215	NASDAQ	KIRK	Tue, May 29, 2007	4.58	4.61	4.58	4.61
1214	NASDAQ	KIRK	Fri, May 25, 2007	4.61	4.61	4.55	4.58
1213	NASDAQ	KIRK	Thu, May 24, 2007	4.69	4.69	4.56	4.61
1212	NASDAQ	KIRK	Wed, May 23, 2007	4.73	4.88	4.60	4.72
1211	NASDAQ	KIRK	Tue, May 22, 2007	4.58	4.67	4.57	4.65
1210	NASDAQ	KIRK	Mon, May 21, 2007	4.61	4.62	4.55	4.58
1209	NASDAQ	KIRK	Fri, May 18, 2007	4.55	4.68	4.55	4.65
1208	NASDAQ	KIRK	Thu, May 17, 2007	4.61	4.80	4.51	4.51
1207	NASDAQ	KIRK	Wed, May 16, 2007	4.58	4.65	4.57	4.62
1206	NASDAQ	KIRK	Tue, May 15, 2007	4.73	4.88	4.57	4.60
1205	NASDAQ	KIRK	Mon, May 14, 2007	4.61	4.84	4.61	4.70
1204	NASDAQ	KIRK	Fri, May 11, 2007	4.66	4.90	4.61	4.61
1203	NASDAQ	KIRK	Thu, May 10, 2007	5.03	5.03	4.52	4.80
1202	NASDAQ	KIRK	Wed, May 9, 2007	4.59	5.79	4.59	5.24
1201	NASDAQ	KIRK	Tue, May 8, 2007	4.68	4.73	4.64	4.64
1200	NASDAQ	KIRK	Mon, May 7, 2007	4.65	4.75	4.65	4.72
1199	NASDAQ	KIRK	Fri, May 4, 2007	4.73	4.78	4.55	4.57
1198	NASDAQ	KIRK	Thu, May 3, 2007	4.84	4.84	4.77	4.77
1197	NASDAQ	KIRK	Wed, May 2, 2007	4.82	4.83	4.81	4.82
1196	NASDAQ	KIRK	Tue, May 1, 2007	4.80	4.84	4.79	4.80
1195	NASDAQ	KIRK	Mon, Apr 30, 2007	4.96	4.99	4.78	4.85
1194	NASDAQ	KIRK	Fri, Apr 27, 2007	4.99	5.00	4.96	4.96
1193	NASDAQ	KIRK	Thu, Apr 26, 2007	5.00	5.03	4.99	4.99
1192	NASDAQ	KIRK	Wed, Apr 25, 2007	4.97	4.99	4.97	4.98
1191	NASDAQ	KIRK	Tue, Apr 24, 2007	4.97	5.01	4.97	4.98
1190	NASDAQ	KIRK	Mon, Apr 23, 2007	5.00	5.05	4.92	4.92
1189	NASDAQ	KIRK	Fri, Apr 20, 2007	5.02	5.03	5.01	5.01
1188	NASDAQ	KIRK	Thu, Apr 19, 2007	5.04	5.06	4.95	5.00
1187	NASDAQ	KIRK	Wed, Apr 18, 2007	5.02	5.09	5.00	5.05
1186	NASDAQ	KIRK	Tue, Apr 17, 2007	4.96	5.05	4.96	5.03
1185	NASDAQ	KIRK	Mon, Apr 16, 2007	5.18	5.18	4.90	4.92
1184	NASDAQ	KIRK	Fri, Apr 13, 2007	5.04	5.30	5.03	5.20
1183	NASDAQ	KIRK	Thu, Apr 12, 2007	4.98	5.04	4.91	5.02
1182	NASDAQ	KIRK	Wed, Apr 11, 2007	5.07	5.09	4.89	4.95
1181	NASDAQ	KIRK	Tue, Apr 10, 2007	5.11	5.18	5.11	5.11
1180	NASDAQ	KIRK	Mon, Apr 9, 2007	4.90	5.16	4.89	5.09
1179	NASDAQ	KIRK	Thu, Apr 5, 2007	4.99	4.99	4.86	4.88
1178	NASDAQ	KIRK	Wed, Apr 4, 2007	4.99	5.01	4.97	4.99
1177	NASDAQ	KIRK	Tue, Apr 3, 2007	5.08	5.08	5.02	5.03
1176	NASDAQ	KIRK	Mon, Apr 2, 2007	4.97	5.04	4.93	5.01
1175	NASDAQ	KIRK	Fri, Mar 30, 2007	4.86	4.99	4.86	4.97
1174	NASDAQ	KIRK	Thu, Mar 29, 2007	4.67	4.82	4.67	4.82
1173	NASDAQ	KIRK	Wed, Mar 28, 2007	4.50	4.70	4.50	4.70
1172	NASDAQ	KIRK	Tue, Mar 27, 2007	4.60	4.66	4.50	4.50
1171	NASDAQ	KIRK	Mon, Mar 26, 2007	4.80	4.83	4.59	4.62
1170	NASDAQ	KIRK	Fri, Mar 23, 2007	4.89	4.89	4.80	4.80
1169	NASDAQ	KIRK	Thu, Mar 22, 2007	4.89	4.94	4.84	4.88
1168	NASDAQ	KIRK	Wed, Mar 21, 2007	4.91	4.92	4.89	4.91
1167	NASDAQ	KIRK	Tue, Mar 20, 2007	4.83	4.95	4.77	4.95
1166	NASDAQ	KIRK	Mon, Mar 19, 2007	5.05	5.17	4.79	4.83
1165	NASDAQ	KIRK	Fri, Mar 16, 2007	5.90	6.15	4.96	5.02
1164	NASDAQ	KIRK	Thu, Mar 15, 2007	5.06	5.59	5.06	5.57
1163	NASDAQ	KIRK	Wed, Mar 14, 2007	4.98	5.01	4.91	4.99
1162	NASDAQ	KIRK	Tue, Mar 13, 2007	5.11	5.28	4.88	4.98
1161	NASDAQ	KIRK	Mon, Mar 12, 2007	4.94	5.10	4.94	5.10
1160	NASDAQ	KIRK	Fri, Mar 9, 2007	4.99	4.99	4.98	4.99
1159	NASDAQ	KIRK	Thu, Mar 8, 2007	4.85	4.92	4.80	4.92
1158	NASDAQ	KIRK	Wed, Mar 7, 2007	4.77	4.78	4.49	4.75
1157	NASDAQ	KIRK	Tue, Mar 6, 2007	5.02	5.12	4.85	4.86
1156	NASDAQ	KIRK	Mon, Mar 5, 2007	5.16	5.16	5.05	5.08
1155	NASDAQ	KIRK	Fri, Mar 2, 2007	5.45	5.45	5.20	5.20
1154	NASDAQ	KIRK	Thu, Mar 1, 2007	5.53	5.58	5.40	5.53
1153	NASDAQ	KIRK	Wed, Feb 28, 2007	5.55	5.55	5.41	5.44
1152	NASDAQ	KIRK	Tue, Feb 27, 2007	5.61	5.79	5.54	5.60
1151	NASDAQ	KIRK	Mon, Feb 26, 2007	5.64	5.96	5.36	5.60
1150	NASDAQ	KIRK	Fri, Feb 23, 2007	5.49	5.68	5.45	5.68
1149	NASDAQ	KIRK	Thu, Feb 22, 2007	5.43	5.47	5.38	5.39
1148	NASDAQ	KIRK	Wed, Feb 21, 2007	5.56	5.56	5.41	5.47
1147	NASDAQ	KIRK	Tue, Feb 20, 2007	5.35	5.56	5.26	5.48
1146	NASDAQ	KIRK	Fri, Feb 16, 2007	5.61	5.63	5.19	5.31
1145	NASDAQ	KIRK	Thu, Feb 15, 2007	5.51	5.57	5.51	5.55
1144	NASDAQ	KIRK	Wed, Feb 14, 2007	5.33	5.55	5.33	5.55
1143	NASDAQ	KIRK	Tue, Feb 13, 2007	5.45	5.66	5.35	5.36
1142	NASDAQ	KIRK	Mon, Feb 12, 2007	5.30	6.03	5.23	5.33
1141	NASDAQ	KIRK	Thu, Feb 8, 2007	5.33	5.33	5.23	5.23
1140	NASDAQ	KIRK	Wed, Feb 7, 2007	5.29	5.33	5.26	5.30
1139	NASDAQ	KIRK	Tue, Feb 6, 2007	5.26	5.27	5.20	5.27
1138	NASDAQ	KIRK	Mon, Feb 5, 2007	5.21	5.34	5.17	5.24
1137	NASDAQ	KIRK	Fri, Feb 2, 2007	5.23	5.24	5.18	5.20
1136	NASDAQ	KIRK	Thu, Feb 1, 2007	5.23	5.28	5.21	5.23
1135	NASDAQ	KIRK	Wed, Jan 31, 2007	5.27	5.27	5.17	5.20
1134	NASDAQ	KIRK	Tue, Jan 30, 2007	5.33	5.33	5.24	5.25
1133	NASDAQ	KIRK	Mon, Jan 29, 2007	5.45	5.48	5.34	5.34
1132	NASDAQ	KIRK	Fri, Jan 26, 2007	5.49	5.52	5.45	5.45
1131	NASDAQ	KIRK	Thu, Jan 25, 2007	5.60	5.62	5.50	5.50
1130	NASDAQ	KIRK	Wed, Jan 24, 2007	5.59	5.77	5.54	5.54
1129	NASDAQ	KIRK	Tue, Jan 23, 2007	5.53	5.57	5.46	5.46
1128	NASDAQ	KIRK	Mon, Jan 22, 2007	5.64	5.68	5.56	5.62
1127	NASDAQ	KIRK	Fri, Jan 19, 2007	5.63	5.68	5.53	5.62
1126	NASDAQ	KIRK	Thu, Jan 18, 2007	5.43	5.64	5.42	5.64
1125	NASDAQ	KIRK	Wed, Jan 17, 2007	5.42	5.51	5.42	5.50
1124	NASDAQ	KIRK	Tue, Jan 16, 2007	5.26	5.40	5.26	5.37
1123	NASDAQ	KIRK	Fri, Jan 12, 2007	5.10	5.65	5.10	5.26
1122	NASDAQ	KIRK	Thu, Jan 11, 2007	5.12	5.12	5.08	5.08
1121	NASDAQ	KIRK	Wed, Jan 10, 2007	5.00	5.07	5.00	5.06
1120	NASDAQ	KIRK	Tue, Jan 9, 2007	5.04	5.05	5.00	5.00
1119	NASDAQ	KIRK	Mon, Jan 8, 2007	4.96	5.08	4.96	5.03
1118	NASDAQ	KIRK	Fri, Jan 5, 2007	5.03	5.03	5.00	5.00
1117	NASDAQ	KIRK	Thu, Jan 4, 2007	4.98	5.03	4.97	5.04
1116	NASDAQ	KIRK	Wed, Jan 3, 2007	5.00	5.03	4.99	5.01
1115	NASDAQ	KIRK	Fri, Dec 29, 2006	5.11	5.12	5.00	5.02
1114	NASDAQ	KIRK	Thu, Dec 28, 2006	5.07	5.14	5.00	5.06
1113	NASDAQ	KIRK	Wed, Dec 27, 2006	5.10	5.10	5.05	5.05
1112	NASDAQ	KIRK	Tue, Dec 26, 2006	5.00	5.18	4.99	5.09
1111	NASDAQ	KIRK	Fri, Dec 22, 2006	5.01	5.08	5.00	5.03
1110	NASDAQ	KIRK	Thu, Dec 21, 2006	4.97	5.02	4.97	5.02
1109	NASDAQ	KIRK	Wed, Dec 20, 2006	5.00	5.03	5.00	5.00
1108	NASDAQ	KIRK	Tue, Dec 19, 2006	5.00	5.04	5.00	5.01
1107	NASDAQ	KIRK	Mon, Dec 18, 2006	4.85	5.05	4.98	5.00
1106	NASDAQ	KIRK	Fri, Dec 15, 2006	5.01	5.01	4.95	4.95
1105	NASDAQ	KIRK	Thu, Dec 14, 2006	5.04	5.09	4.98	5.00
1104	NASDAQ	KIRK	Wed, Dec 13, 2006	5.04	5.14	4.90	5.13
1103	NASDAQ	KIRK	Tue, Dec 12, 2006	5.06	5.06	4.95	5.01
1102	NASDAQ	KIRK	Mon, Dec 11, 2006	5.08	5.25	5.01	5.06
1101	NASDAQ	KIRK	Fri, Dec 8, 2006	4.67	5.10	4.62	5.05
1100	NASDAQ	KIRK	Thu, Dec 7, 2006	4.84	4.86	4.77	4.78
1099	NASDAQ	KIRK	Wed, Dec 6, 2006	4.55	4.93	4.55	4.87
1098	NASDAQ	KIRK	Tue, Dec 5, 2006	4.55	4.65	4.55	4.61
1097	NASDAQ	KIRK	Mon, Dec 4, 2006	4.67	4.68	4.51	4.58
1096	NASDAQ	KIRK	Fri, Dec 1, 2006	4.63	4.64	4.61	4.63
1095	NASDAQ	KIRK	Thu, Nov 30, 2006	4.60	4.66	4.54	4.61
1094	NASDAQ	KIRK	Wed, Nov 29, 2006	4.50	4.55	4.50	4.56
1093	NASDAQ	KIRK	Tue, Nov 28, 2006	4.52	4.54	4.50	4.54
1092	NASDAQ	KIRK	Mon, Nov 27, 2006	4.51	4.57	4.50	4.57
1091	NASDAQ	KIRK	Fri, Nov 24, 2006	4.65	4.69	4.50	4.50
1090	NASDAQ	KIRK	Wed, Nov 22, 2006	4.52	4.59	4.50	4.59
1089	NASDAQ	KIRK	Tue, Nov 21, 2006	4.86	4.86	4.71	4.76
1088	NASDAQ	KIRK	Mon, Nov 20, 2006	4.82	5.00	4.80	4.87
1087	NASDAQ	KIRK	Fri, Nov 17, 2006	4.50	4.92	4.47	4.82
1086	NASDAQ	KIRK	Thu, Nov 16, 2006	4.44	4.50	4.44	4.47
1085	NASDAQ	KIRK	Wed, Nov 15, 2006	4.40	4.45	4.38	4.44
1084	NASDAQ	KIRK	Tue, Nov 14, 2006	4.45	4.60	4.40	4.45
1083	NASDAQ	KIRK	Mon, Nov 13, 2006	4.45	4.65	4.39	4.44
1082	NASDAQ	KIRK	Fri, Nov 10, 2006	4.41	4.55	4.40	4.50
1081	NASDAQ	KIRK	Thu, Nov 9, 2006	4.50	4.50	4.39	4.40
1080	NASDAQ	KIRK	Wed, Nov 8, 2006	4.38	4.48	4.38	4.44
1079	NASDAQ	KIRK	Tue, Nov 7, 2006	4.48	4.49	4.42	4.42
1078	NASDAQ	KIRK	Mon, Nov 6, 2006	4.41	4.52	4.41	4.44
1077	NASDAQ	KIRK	Fri, Nov 3, 2006	4.46	4.51	4.41	4.51
1076	NASDAQ	KIRK	Thu, Nov 2, 2006	4.37	4.59	4.37	4.46
1075	NASDAQ	KIRK	Wed, Nov 1, 2006	4.47	4.52	4.42	4.46
1074	NASDAQ	KIRK	Tue, Oct 31, 2006	4.47	4.56	4.44	4.44
1073	NASDAQ	KIRK	Mon, Oct 30, 2006	4.71	4.75	4.45	4.45
1072	NASDAQ	KIRK	Fri, Oct 27, 2006	4.80	4.84	4.64	4.82
1071	NASDAQ	KIRK	Thu, Oct 26, 2006	4.60	4.78	4.57	4.72
1070	NASDAQ	KIRK	Wed, Oct 25, 2006	4.67	4.69	4.55	4.67
1069	NASDAQ	KIRK	Tue, Oct 24, 2006	4.55	4.71	4.46	4.56
1068	NASDAQ	KIRK	Mon, Oct 23, 2006	4.55	4.67	4.55	4.55
1067	NASDAQ	KIRK	Fri, Oct 20, 2006	4.50	4.65	4.50	4.55
1066	NASDAQ	KIRK	Thu, Oct 19, 2006	4.50	4.59	4.45	4.46
1065	NASDAQ	KIRK	Wed, Oct 18, 2006	4.63	4.69	4.45	4.46
1064	NASDAQ	KIRK	Tue, Oct 17, 2006	4.68	4.73	4.63	4.65
1063	NASDAQ	KIRK	Mon, Oct 16, 2006	4.84	4.84	4.61	4.64
1062	NASDAQ	KIRK	Fri, Oct 13, 2006	4.85	4.93	4.84	4.88
1061	NASDAQ	KIRK	Thu, Oct 12, 2006	4.91	4.97	4.89	4.89
1060	NASDAQ	KIRK	Wed, Oct 11, 2006	5.01	5.08	4.80	4.89
1059	NASDAQ	KIRK	Tue, Oct 10, 2006	5.18	5.18	5.08	5.08
1058	NASDAQ	KIRK	Mon, Oct 9, 2006	5.04	5.19	5.02	5.19
1057	NASDAQ	KIRK	Fri, Oct 6, 2006	5.08	5.10	4.90	5.10
1056	NASDAQ	KIRK	Thu, Oct 5, 2006	5.00	5.16	4.86	5.06
1055	NASDAQ	KIRK	Wed, Oct 4, 2006	4.91	5.04	4.90	5.00
1054	NASDAQ	KIRK	Tue, Oct 3, 2006	4.95	4.95	4.90	4.91
1053	NASDAQ	KIRK	Mon, Oct 2, 2006	4.88	4.95	4.87	4.95
1052	NASDAQ	KIRK	Fri, Sep 29, 2006	4.90	4.95	4.85	4.89
1051	NASDAQ	KIRK	Thu, Sep 28, 2006	4.90	4.98	4.87	4.94
1050	NASDAQ	KIRK	Wed, Sep 27, 2006	4.91	4.97	4.90	4.97
1049	NASDAQ	KIRK	Tue, Sep 26, 2006	4.95	4.96	4.87	4.95
1048	NASDAQ	KIRK	Mon, Sep 25, 2006	5.00	5.00	4.90	4.97
1047	NASDAQ	KIRK	Fri, Sep 22, 2006	4.94	5.00	4.91	5.00
1046	NASDAQ	KIRK	Thu, Sep 21, 2006	5.01	5.02	4.88	4.89
1045	NASDAQ	KIRK	Wed, Sep 20, 2006	4.90	5.10	4.90	5.00
1044	NASDAQ	KIRK	Tue, Sep 19, 2006	4.85	4.91	4.85	4.90
1043	NASDAQ	KIRK	Mon, Sep 18, 2006	4.75	4.87	4.75	4.85
1042	NASDAQ	KIRK	Fri, Sep 15, 2006	4.77	4.82	4.77	4.82
1041	NASDAQ	KIRK	Thu, Sep 14, 2006	4.68	4.85	4.43	4.80
1040	NASDAQ	KIRK	Wed, Sep 13, 2006	4.57	4.80	4.45	4.73
1039	NASDAQ	KIRK	Tue, Sep 12, 2006	4.42	4.76	4.37	4.66
1038	NASDAQ	KIRK	Mon, Sep 11, 2006	4.33	4.43	4.33	4.43
1037	NASDAQ	KIRK	Fri, Sep 8, 2006	4.32	4.32	4.25	4.27
1036	NASDAQ	KIRK	Thu, Sep 7, 2006	4.18	4.29	4.18	4.29
1035	NASDAQ	KIRK	Wed, Sep 6, 2006	4.26	4.28	4.11	4.18
1034	NASDAQ	KIRK	Tue, Sep 5, 2006	4.19	4.47	4.16	4.33
1033	NASDAQ	KIRK	Fri, Sep 1, 2006	4.29	4.31	4.19	4.25
1032	NASDAQ	KIRK	Thu, Aug 31, 2006	4.45	4.45	4.19	4.20
1031	NASDAQ	KIRK	Wed, Aug 30, 2006	4.45	4.47	4.17	4.33
1030	NASDAQ	KIRK	Tue, Aug 29, 2006	4.62	4.62	4.10	4.28
1029	NASDAQ	KIRK	Mon, Aug 28, 2006	5.16	5.16	5.00	5.00
1028	NASDAQ	KIRK	Fri, Aug 25, 2006	4.96	5.03	4.94	4.98
1027	NASDAQ	KIRK	Thu, Aug 24, 2006	5.09	5.33	4.96	4.97
1026	NASDAQ	KIRK	Wed, Aug 23, 2006	5.39	5.39	5.00	5.05
1025	NASDAQ	KIRK	Tue, Aug 22, 2006	5.25	5.25	5.13	5.13
1024	NASDAQ	KIRK	Mon, Aug 21, 2006	5.21	5.28	5.15	5.25
1023	NASDAQ	KIRK	Fri, Aug 18, 2006	5.25	5.27	5.21	5.21
1022	NASDAQ	KIRK	Thu, Aug 17, 2006	5.14	5.23	4.99	5.23
1021	NASDAQ	KIRK	Wed, Aug 16, 2006	5.14	5.14	5.04	5.06
1020	NASDAQ	KIRK	Tue, Aug 15, 2006	5.08	5.31	4.71	5.19
1019	NASDAQ	KIRK	Mon, Aug 14, 2006	5.02	5.23	4.96	5.06
1018	NASDAQ	KIRK	Fri, Aug 11, 2006	5.00	5.02	4.95	5.00
1017	NASDAQ	KIRK	Thu, Aug 10, 2006	5.00	5.04	5.00	5.01
1016	NASDAQ	KIRK	Wed, Aug 9, 2006	5.00	5.26	4.97	5.00
1015	NASDAQ	KIRK	Tue, Aug 8, 2006	5.05	5.12	4.92	4.95
1014	NASDAQ	KIRK	Mon, Aug 7, 2006	5.04	5.08	5.00	5.00
1013	NASDAQ	KIRK	Fri, Aug 4, 2006	5.00	5.15	5.00	5.03
1012	NASDAQ	KIRK	Thu, Aug 3, 2006	5.05	5.15	5.00	5.04
1011	NASDAQ	KIRK	Wed, Aug 2, 2006	5.11	5.30	5.11	5.17
1010	NASDAQ	KIRK	Tue, Aug 1, 2006	5.23	5.23	5.11	5.12
1009	NASDAQ	KIRK	Mon, Jul 31, 2006	5.36	5.36	5.07	5.18
1008	NASDAQ	KIRK	Fri, Jul 28, 2006	5.44	5.53	5.21	5.36
1007	NASDAQ	KIRK	Thu, Jul 27, 2006	5.39	5.55	5.07	5.32
1006	NASDAQ	KIRK	Wed, Jul 26, 2006	5.58	5.72	5.51	5.59
1005	NASDAQ	KIRK	Tue, Jul 25, 2006	5.70	6.04	5.57	5.72
1004	NASDAQ	KIRK	Mon, Jul 24, 2006	5.66	5.85	5.66	5.75
1003	NASDAQ	KIRK	Fri, Jul 21, 2006	5.66	5.70	5.58	5.65
1002	NASDAQ	KIRK	Thu, Jul 20, 2006	5.95	5.95	5.56	5.63
1001	NASDAQ	KIRK	Wed, Jul 19, 2006	5.44	6.10	5.44	5.97
1000	NASDAQ	KIRK	Tue, Jul 18, 2006	5.76	5.76	5.44	5.47
999	NASDAQ	KIRK	Mon, Jul 17, 2006	5.76	6.30	5.65	5.65
998	NASDAQ	KIRK	Fri, Jul 14, 2006	5.90	5.90	5.54	5.70
997	NASDAQ	KIRK	Thu, Jul 13, 2006	5.89	6.29	5.83	5.95
996	NASDAQ	KIRK	Wed, Jul 12, 2006	6.39	6.39	5.81	5.81
995	NASDAQ	KIRK	Tue, Jul 11, 2006	5.55	6.14	5.55	5.90
994	NASDAQ	KIRK	Mon, Jul 10, 2006	5.58	5.68	5.53	5.59
993	NASDAQ	KIRK	Fri, Jul 7, 2006	5.27	5.51	5.27	5.51
992	NASDAQ	KIRK	Thu, Jul 6, 2006	5.41	5.57	5.41	5.51
991	NASDAQ	KIRK	Wed, Jul 5, 2006	5.15	5.60	5.09	5.44
990	NASDAQ	KIRK	Mon, Jul 3, 2006	5.22	5.23	5.05	5.05
989	NASDAQ	KIRK	Fri, Jun 30, 2006	5.10	5.75	5.09	5.23
988	NASDAQ	KIRK	Thu, Jun 29, 2006	5.09	5.16	5.04	5.15
987	NASDAQ	KIRK	Wed, Jun 28, 2006	5.19	5.19	5.00	5.09
986	NASDAQ	KIRK	Tue, Jun 27, 2006	5.09	5.12	5.01	5.08
985	NASDAQ	KIRK	Mon, Jun 26, 2006	5.15	5.18	5.09	5.18
984	NASDAQ	KIRK	Fri, Jun 23, 2006	5.16	5.34	5.06	5.21
983	NASDAQ	KIRK	Thu, Jun 22, 2006	5.30	5.30	5.02	5.26
982	NASDAQ	KIRK	Wed, Jun 21, 2006	5.41	5.46	5.09	5.41
981	NASDAQ	KIRK	Tue, Jun 20, 2006	5.79	5.84	5.49	5.50
980	NASDAQ	KIRK	Mon, Jun 19, 2006	5.98	6.00	5.66	5.70
979	NASDAQ	KIRK	Fri, Jun 16, 2006	6.05	6.05	6.00	6.00
978	NASDAQ	KIRK	Thu, Jun 15, 2006	6.18	6.19	6.11	6.12
977	NASDAQ	KIRK	Wed, Jun 14, 2006	6.40	6.40	6.17	6.18
976	NASDAQ	KIRK	Tue, Jun 13, 2006	6.40	6.46	6.40	6.40
975	NASDAQ	KIRK	Mon, Jun 12, 2006	6.45	6.55	6.45	6.50
974	NASDAQ	KIRK	Fri, Jun 9, 2006	6.49	6.56	6.43	6.43
973	NASDAQ	KIRK	Thu, Jun 8, 2006	6.41	6.62	6.40	6.50
972	NASDAQ	KIRK	Wed, Jun 7, 2006	6.60	6.70	6.39	6.45
971	NASDAQ	KIRK	Tue, Jun 6, 2006	6.38	6.55	6.25	6.43
970	NASDAQ	KIRK	Mon, Jun 5, 2006	6.20	6.33	6.17	6.26
969	NASDAQ	KIRK	Fri, Jun 2, 2006	6.44	6.44	6.11	6.18
968	NASDAQ	KIRK	Thu, Jun 1, 2006	5.92	6.39	5.86	6.30
967	NASDAQ	KIRK	Wed, May 31, 2006	5.99	6.20	5.91	6.00
966	NASDAQ	KIRK	Tue, May 30, 2006	5.90	6.14	5.90	6.08
965	NASDAQ	KIRK	Fri, May 26, 2006	5.95	6.09	5.90	6.04
964	NASDAQ	KIRK	Thu, May 25, 2006	6.18	6.25	6.02	6.08
963	NASDAQ	KIRK	Wed, May 24, 2006	5.80	6.24	5.80	6.19
962	NASDAQ	KIRK	Tue, May 23, 2006	5.94	6.10	5.91	5.92
961	NASDAQ	KIRK	Mon, May 22, 2006	6.04	6.12	6.02	6.05
960	NASDAQ	KIRK	Fri, May 19, 2006	6.05	6.20	6.00	6.14
959	NASDAQ	KIRK	Thu, May 18, 2006	5.97	6.07	5.96	6.03
958	NASDAQ	KIRK	Wed, May 17, 2006	5.91	6.17	5.89	6.10
957	NASDAQ	KIRK	Tue, May 16, 2006	6.27	6.27	5.94	6.04
956	NASDAQ	KIRK	Mon, May 15, 2006	6.15	6.25	5.83	6.20
955	NASDAQ	KIRK	Fri, May 12, 2006	6.10	6.10	6.00	6.07
954	NASDAQ	KIRK	Thu, May 11, 2006	6.20	6.26	6.10	6.14
953	NASDAQ	KIRK	Wed, May 10, 2006	6.42	6.49	6.18	6.29
952	NASDAQ	KIRK	Tue, May 9, 2006	6.55	6.69	6.35	6.54
951	NASDAQ	KIRK	Mon, May 8, 2006	6.67	6.69	6.50	6.65
950	NASDAQ	KIRK	Fri, May 5, 2006	6.71	6.85	6.71	6.75
949	NASDAQ	KIRK	Thu, May 4, 2006	7.00	7.13	6.66	6.70
948	NASDAQ	KIRK	Wed, May 3, 2006	6.63	7.20	6.50	6.88
947	NASDAQ	KIRK	Tue, May 2, 2006	6.83	6.83	6.54	6.55
946	NASDAQ	KIRK	Mon, May 1, 2006	6.45	6.79	6.45	6.63
945	NASDAQ	KIRK	Fri, Apr 28, 2006	6.68	6.68	6.50	6.53
944	NASDAQ	KIRK	Thu, Apr 27, 2006	6.46	6.70	6.34	6.57
943	NASDAQ	KIRK	Wed, Apr 26, 2006	6.51	6.51	6.49	6.50
942	NASDAQ	KIRK	Tue, Apr 25, 2006	6.44	6.55	6.44	6.54
941	NASDAQ	KIRK	Mon, Apr 24, 2006	6.40	6.44	6.38	6.44
940	NASDAQ	KIRK	Fri, Apr 21, 2006	6.39	6.50	6.30	6.38
939	NASDAQ	KIRK	Thu, Apr 20, 2006	6.52	6.55	6.41	6.47
938	NASDAQ	KIRK	Wed, Apr 19, 2006	6.72	6.72	6.60	6.61
937	NASDAQ	KIRK	Tue, Apr 18, 2006	6.74	6.75	6.52	6.68
936	NASDAQ	KIRK	Mon, Apr 17, 2006	6.34	6.60	6.32	6.49
935	NASDAQ	KIRK	Thu, Apr 13, 2006	6.59	6.72	6.50	6.68
934	NASDAQ	KIRK	Wed, Apr 12, 2006	6.66	6.70	6.53	6.59
933	NASDAQ	KIRK	Tue, Apr 11, 2006	6.53	6.65	6.51	6.54
932	NASDAQ	KIRK	Mon, Apr 10, 2006	6.74	6.79	6.25	6.57
931	NASDAQ	KIRK	Fri, Apr 7, 2006	7.20	7.20	6.71	6.71
930	NASDAQ	KIRK	Thu, Apr 6, 2006	7.10	7.13	6.94	6.96
929	NASDAQ	KIRK	Wed, Apr 5, 2006	7.02	7.07	6.91	6.94
928	NASDAQ	KIRK	Tue, Apr 4, 2006	7.02	7.22	6.92	7.08
927	NASDAQ	KIRK	Mon, Apr 3, 2006	6.93	7.14	6.91	7.08
926	NASDAQ	KIRK	Fri, Mar 31, 2006	6.99	7.13	6.91	7.03
925	NASDAQ	KIRK	Thu, Mar 30, 2006	7.00	7.15	6.90	7.06
924	NASDAQ	KIRK	Wed, Mar 29, 2006	7.34	7.34	6.89	6.97
923	NASDAQ	KIRK	Tue, Mar 28, 2006	7.77	7.77	7.20	7.30
922	NASDAQ	KIRK	Mon, Mar 27, 2006	7.95	7.95	7.65	7.68
921	NASDAQ	KIRK	Fri, Mar 24, 2006	7.20	7.88	7.20	7.74
920	NASDAQ	KIRK	Thu, Mar 23, 2006	7.30	7.39	7.28	7.29
919	NASDAQ	KIRK	Wed, Mar 22, 2006	6.62	7.33	6.60	7.26
918	NASDAQ	KIRK	Tue, Mar 21, 2006	7.14	7.14	6.59	6.62
917	NASDAQ	KIRK	Mon, Mar 20, 2006	6.95	7.07	6.86	7.00
916	NASDAQ	KIRK	Fri, Mar 17, 2006	6.61	6.92	6.60	6.90
915	NASDAQ	KIRK	Thu, Mar 16, 2006	6.52	6.75	6.47	6.59
914	NASDAQ	KIRK	Wed, Mar 15, 2006	6.44	6.51	6.40	6.51
913	NASDAQ	KIRK	Tue, Mar 14, 2006	7.00	7.03	6.43	6.44
912	NASDAQ	KIRK	Mon, Mar 13, 2006	6.91	6.93	6.54	6.65
911	NASDAQ	KIRK	Fri, Mar 10, 2006	6.00	6.35	5.78	6.16
910	NASDAQ	KIRK	Thu, Mar 9, 2006	5.65	5.78	5.44	5.70
909	NASDAQ	KIRK	Wed, Mar 8, 2006	5.52	5.91	5.52	5.54
908	NASDAQ	KIRK	Tue, Mar 7, 2006	5.79	6.00	5.61	5.63
907	NASDAQ	KIRK	Mon, Mar 6, 2006	5.40	5.80	5.40	5.70
906	NASDAQ	KIRK	Fri, Mar 3, 2006	5.37	5.47	5.37	5.42
905	NASDAQ	KIRK	Thu, Mar 2, 2006	5.37	5.44	5.24	5.38
904	NASDAQ	KIRK	Wed, Mar 1, 2006	5.30	5.50	5.30	5.42
903	NASDAQ	KIRK	Tue, Feb 28, 2006	5.38	5.40	5.21	5.24
902	NASDAQ	KIRK	Mon, Feb 27, 2006	5.03	5.04	4.95	5.02
901	NASDAQ	KIRK	Fri, Feb 24, 2006	5.40	5.45	4.86	4.95
900	NASDAQ	KIRK	Thu, Feb 23, 2006	5.08	5.23	5.04	5.20
899	NASDAQ	KIRK	Wed, Feb 22, 2006	4.97	5.05	4.91	5.00
898	NASDAQ	KIRK	Tue, Feb 21, 2006	5.01	5.18	5.00	5.03
897	NASDAQ	KIRK	Fri, Feb 17, 2006	5.24	5.24	5.09	5.09
896	NASDAQ	KIRK	Thu, Feb 16, 2006	5.04	5.34	5.01	5.06
895	NASDAQ	KIRK	Wed, Feb 15, 2006	5.00	5.04	4.87	5.01
894	NASDAQ	KIRK	Tue, Feb 14, 2006	5.09	5.09	4.90	5.01
893	NASDAQ	KIRK	Mon, Feb 13, 2006	5.02	5.29	5.02	5.13
892	NASDAQ	KIRK	Fri, Feb 10, 2006	5.21	5.21	5.03	5.03
891	NASDAQ	KIRK	Thu, Feb 9, 2006	5.17	5.24	5.08	5.13
890	NASDAQ	KIRK	Wed, Feb 8, 2006	5.42	5.52	4.92	5.26
889	NASDAQ	KIRK	Tue, Feb 7, 2006	5.46	5.46	5.29	5.35
888	NASDAQ	KIRK	Mon, Feb 6, 2006	5.35	5.40	5.21	5.29
887	NASDAQ	KIRK	Fri, Feb 3, 2006	5.48	5.48	5.31	5.34
886	NASDAQ	KIRK	Thu, Feb 2, 2006	5.70	5.79	5.37	5.40
885	NASDAQ	KIRK	Wed, Feb 1, 2006	5.77	5.77	5.70	5.72
884	NASDAQ	KIRK	Tue, Jan 31, 2006	5.77	5.84	5.77	5.77
883	NASDAQ	KIRK	Mon, Jan 30, 2006	5.93	5.93	5.77	5.79
882	NASDAQ	KIRK	Fri, Jan 27, 2006	5.80	5.84	5.80	5.80
881	NASDAQ	KIRK	Thu, Jan 26, 2006	5.87	5.88	5.80	5.87
880	NASDAQ	KIRK	Wed, Jan 25, 2006	5.86	5.96	5.78	5.89
879	NASDAQ	KIRK	Tue, Jan 24, 2006	5.81	5.83	5.77	5.77
878	NASDAQ	KIRK	Mon, Jan 23, 2006	5.82	5.88	5.80	5.80
877	NASDAQ	KIRK	Fri, Jan 20, 2006	5.75	5.81	5.75	5.81
876	NASDAQ	KIRK	Thu, Jan 19, 2006	5.80	5.81	5.76	5.76
875	NASDAQ	KIRK	Wed, Jan 18, 2006	5.72	5.77	5.72	5.75
874	NASDAQ	KIRK	Tue, Jan 17, 2006	5.76	5.81	5.70	5.76
873	NASDAQ	KIRK	Fri, Jan 13, 2006	5.94	5.94	5.76	5.78
872	NASDAQ	KIRK	Thu, Jan 12, 2006	5.85	5.96	5.85	5.95
871	NASDAQ	KIRK	Wed, Jan 11, 2006	5.80	5.86	5.80	5.85
870	NASDAQ	KIRK	Tue, Jan 10, 2006	5.84	5.98	5.81	5.82
869	NASDAQ	KIRK	Mon, Jan 9, 2006	5.88	6.05	5.88	5.97
868	NASDAQ	KIRK	Fri, Jan 6, 2006	6.01	6.06	5.99	5.99
867	NASDAQ	KIRK	Thu, Jan 5, 2006	6.10	6.12	6.10	6.10
866	NASDAQ	KIRK	Wed, Jan 4, 2006	5.77	6.13	5.77	6.09
865	NASDAQ	KIRK	Tue, Jan 3, 2006	6.05	6.05	5.73	5.73
864	NASDAQ	KIRK	Fri, Dec 30, 2005	5.90	5.97	5.76	5.97
863	NASDAQ	KIRK	Thu, Dec 29, 2005	5.99	5.99	5.70	5.96
862	NASDAQ	KIRK	Wed, Dec 28, 2005	6.25	6.25	5.88	5.97
861	NASDAQ	KIRK	Tue, Dec 27, 2005	6.23	6.23	6.04	6.19
860	NASDAQ	KIRK	Fri, Dec 23, 2005	6.20	6.25	6.15	6.20
859	NASDAQ	KIRK	Thu, Dec 22, 2005	6.15	6.15	5.81	6.11
858	NASDAQ	KIRK	Wed, Dec 21, 2005	6.09	6.15	6.02	6.03
857	NASDAQ	KIRK	Tue, Dec 20, 2005	6.12	6.15	6.10	6.14
856	NASDAQ	KIRK	Mon, Dec 19, 2005	6.20	6.20	6.15	6.15
855	NASDAQ	KIRK	Fri, Dec 16, 2005	6.36	6.36	6.22	6.22
854	NASDAQ	KIRK	Thu, Dec 15, 2005	6.51	6.51	6.39	6.40
853	NASDAQ	KIRK	Wed, Dec 14, 2005	6.45	6.54	6.43	6.52
852	NASDAQ	KIRK	Tue, Dec 13, 2005	6.42	6.54	6.22	6.49
851	NASDAQ	KIRK	Mon, Dec 12, 2005	6.62	6.71	6.52	6.53
850	NASDAQ	KIRK	Fri, Dec 9, 2005	6.44	6.54	6.44	6.48
849	NASDAQ	KIRK	Thu, Dec 8, 2005	6.40	6.60	6.40	6.53
848	NASDAQ	KIRK	Wed, Dec 7, 2005	6.42	6.95	6.18	6.43
847	NASDAQ	KIRK	Tue, Dec 6, 2005	6.62	6.70	6.46	6.48
846	NASDAQ	KIRK	Mon, Dec 5, 2005	6.75	6.83	6.70	6.72
845	NASDAQ	KIRK	Fri, Dec 2, 2005	6.62	6.82	6.62	6.75
844	NASDAQ	KIRK	Thu, Dec 1, 2005	6.51	6.91	6.51	6.68
843	NASDAQ	KIRK	Wed, Nov 30, 2005	6.45	6.60	6.36	6.60
842	NASDAQ	KIRK	Tue, Nov 29, 2005	6.62	6.67	6.46	6.52
841	NASDAQ	KIRK	Mon, Nov 28, 2005	6.70	6.78	6.61	6.70
840	NASDAQ	KIRK	Fri, Nov 25, 2005	6.89	6.89	6.69	6.69
839	NASDAQ	KIRK	Wed, Nov 23, 2005	6.86	6.96	6.81	6.83
838	NASDAQ	KIRK	Tue, Nov 22, 2005	6.84	6.96	6.83	6.83
837	NASDAQ	KIRK	Mon, Nov 21, 2005	7.01	7.05	6.87	6.95
836	NASDAQ	KIRK	Fri, Nov 18, 2005	6.79	7.05	6.79	7.03
835	NASDAQ	KIRK	Thu, Nov 17, 2005	6.90	7.05	6.79	6.85
834	NASDAQ	KIRK	Wed, Nov 16, 2005	6.83	6.88	6.74	6.88
833	NASDAQ	KIRK	Tue, Nov 15, 2005	6.99	7.15	6.82	6.82
832	NASDAQ	KIRK	Mon, Nov 14, 2005	6.93	7.10	6.93	7.04
831	NASDAQ	KIRK	Fri, Nov 11, 2005	7.02	7.03	6.97	6.99
830	NASDAQ	KIRK	Thu, Nov 10, 2005	6.81	7.03	6.71	7.01
829	NASDAQ	KIRK	Wed, Nov 9, 2005	7.01	7.01	6.80	6.93
828	NASDAQ	KIRK	Tue, Nov 8, 2005	7.00	7.11	6.99	7.00
827	NASDAQ	KIRK	Mon, Nov 7, 2005	6.54	7.03	6.54	7.00
826	NASDAQ	KIRK	Fri, Nov 4, 2005	6.45	6.70	6.44	6.63
825	NASDAQ	KIRK	Thu, Nov 3, 2005	6.99	7.01	6.46	6.56
824	NASDAQ	KIRK	Wed, Nov 2, 2005	7.11	7.11	6.95	6.97
823	NASDAQ	KIRK	Tue, Nov 1, 2005	7.20	7.40	7.18	7.18
822	NASDAQ	KIRK	Mon, Oct 31, 2005	7.08	7.22	7.08	7.22
821	NASDAQ	KIRK	Fri, Oct 28, 2005	7.34	7.37	7.05	7.05
820	NASDAQ	KIRK	Thu, Oct 27, 2005	7.42	7.48	7.34	7.47
819	NASDAQ	KIRK	Wed, Oct 26, 2005	7.55	7.63	7.26	7.51
818	NASDAQ	KIRK	Tue, Oct 25, 2005	7.68	7.89	7.47	7.50
817	NASDAQ	KIRK	Mon, Oct 24, 2005	7.40	7.68	7.40	7.60
816	NASDAQ	KIRK	Fri, Oct 21, 2005	7.42	7.51	7.36	7.51
815	NASDAQ	KIRK	Thu, Oct 20, 2005	7.41	7.62	7.37	7.56
814	NASDAQ	KIRK	Wed, Oct 19, 2005	7.38	7.43	7.33	7.41
813	NASDAQ	KIRK	Tue, Oct 18, 2005	7.50	7.51	7.40	7.51
812	NASDAQ	KIRK	Mon, Oct 17, 2005	7.64	7.83	7.41	7.50
811	NASDAQ	KIRK	Fri, Oct 14, 2005	7.60	7.68	7.49	7.53
810	NASDAQ	KIRK	Thu, Oct 13, 2005	7.52	7.72	7.46	7.62
809	NASDAQ	KIRK	Wed, Oct 12, 2005	7.41	7.51	7.39	7.50
808	NASDAQ	KIRK	Tue, Oct 11, 2005	7.59	7.65	7.49	7.49
807	NASDAQ	KIRK	Mon, Oct 10, 2005	7.63	7.74	7.31	7.61
806	NASDAQ	KIRK	Fri, Oct 7, 2005	7.71	8.04	7.53	7.57
805	NASDAQ	KIRK	Thu, Oct 6, 2005	7.26	7.97	7.26	7.84
804	NASDAQ	KIRK	Wed, Oct 5, 2005	7.44	7.51	7.27	7.27
803	NASDAQ	KIRK	Tue, Oct 4, 2005	7.49	7.60	7.46	7.56
802	NASDAQ	KIRK	Mon, Oct 3, 2005	7.65	7.75	7.15	7.47
801	NASDAQ	KIRK	Fri, Sep 30, 2005	7.70	7.75	7.46	7.61
800	NASDAQ	KIRK	Thu, Sep 29, 2005	7.79	7.93	7.77	7.79
799	NASDAQ	KIRK	Wed, Sep 28, 2005	8.23	8.23	7.76	7.87
798	NASDAQ	KIRK	Tue, Sep 27, 2005	8.38	8.40	8.10	8.13
797	NASDAQ	KIRK	Mon, Sep 26, 2005	8.49	8.51	8.39	8.41
796	NASDAQ	KIRK	Fri, Sep 23, 2005	8.68	8.74	8.44	8.45
795	NASDAQ	KIRK	Thu, Sep 22, 2005	8.80	8.82	8.61	8.63
794	NASDAQ	KIRK	Wed, Sep 21, 2005	9.00	9.20	8.65	8.82
793	NASDAQ	KIRK	Tue, Sep 20, 2005	9.66	9.77	8.97	9.08
792	NASDAQ	KIRK	Mon, Sep 19, 2005	9.70	9.70	9.63	9.65
791	NASDAQ	KIRK	Fri, Sep 16, 2005	9.75	9.75	9.69	9.69
790	NASDAQ	KIRK	Thu, Sep 15, 2005	9.90	9.90	9.48	9.75
789	NASDAQ	KIRK	Wed, Sep 14, 2005	9.89	9.95	9.84	9.91
788	NASDAQ	KIRK	Tue, Sep 13, 2005	9.61	9.93	9.61	9.93
787	NASDAQ	KIRK	Mon, Sep 12, 2005	9.55	9.75	9.55	9.73
786	NASDAQ	KIRK	Fri, Sep 9, 2005	9.68	9.69	9.56	9.59
785	NASDAQ	KIRK	Thu, Sep 8, 2005	9.12	9.70	9.12	9.67
784	NASDAQ	KIRK	Wed, Sep 7, 2005	9.30	9.46	9.09	9.29
783	NASDAQ	KIRK	Tue, Sep 6, 2005	9.51	9.51	9.12	9.33
782	NASDAQ	KIRK	Fri, Sep 2, 2005	9.58	9.83	9.47	9.54
781	NASDAQ	KIRK	Thu, Sep 1, 2005	9.45	9.83	9.06	9.69
780	NASDAQ	KIRK	Wed, Aug 31, 2005	8.75	9.38	8.75	9.31
779	NASDAQ	KIRK	Tue, Aug 30, 2005	8.65	8.84	8.61	8.80
778	NASDAQ	KIRK	Mon, Aug 29, 2005	8.60	8.74	8.54	8.71
777	NASDAQ	KIRK	Fri, Aug 26, 2005	8.40	8.67	8.40	8.55
776	NASDAQ	KIRK	Thu, Aug 25, 2005	8.48	8.55	8.40	8.45
775	NASDAQ	KIRK	Wed, Aug 24, 2005	8.39	8.61	8.37	8.39
774	NASDAQ	KIRK	Tue, Aug 23, 2005	8.65	8.80	8.50	8.50
773	NASDAQ	KIRK	Mon, Aug 22, 2005	8.62	8.76	8.56	8.76
772	NASDAQ	KIRK	Fri, Aug 19, 2005	8.41	8.52	8.41	8.50
771	NASDAQ	KIRK	Thu, Aug 18, 2005	8.51	8.75	8.50	8.51
770	NASDAQ	KIRK	Wed, Aug 17, 2005	8.53	8.60	8.51	8.51
769	NASDAQ	KIRK	Tue, Aug 16, 2005	8.49	8.72	8.49	8.51
768	NASDAQ	KIRK	Mon, Aug 15, 2005	8.60	8.70	8.50	8.50
767	NASDAQ	KIRK	Fri, Aug 12, 2005	8.68	8.80	8.61	8.79
766	NASDAQ	KIRK	Thu, Aug 11, 2005	8.73	8.73	8.54	8.54
765	NASDAQ	KIRK	Wed, Aug 10, 2005	8.55	8.64	8.50	8.55
764	NASDAQ	KIRK	Tue, Aug 9, 2005	8.42	8.51	8.41	8.51
763	NASDAQ	KIRK	Mon, Aug 8, 2005	8.41	8.44	8.40	8.42
762	NASDAQ	KIRK	Fri, Aug 5, 2005	8.34	8.42	8.31	8.40
761	NASDAQ	KIRK	Thu, Aug 4, 2005	8.37	8.51	8.26	8.31
760	NASDAQ	KIRK	Wed, Aug 3, 2005	8.39	8.40	8.23	8.25
759	NASDAQ	KIRK	Tue, Aug 2, 2005	8.34	8.46	8.25	8.46
758	NASDAQ	KIRK	Mon, Aug 1, 2005	8.24	8.46	8.24	8.42
757	NASDAQ	KIRK	Fri, Jul 29, 2005	8.28	8.31	8.25	8.25
756	NASDAQ	KIRK	Thu, Jul 28, 2005	8.33	8.47	8.25	8.29
755	NASDAQ	KIRK	Wed, Jul 27, 2005	8.23	8.46	8.23	8.23
754	NASDAQ	KIRK	Tue, Jul 26, 2005	8.22	8.31	8.20	8.25
753	NASDAQ	KIRK	Mon, Jul 25, 2005	8.38	8.45	8.19	8.24
752	NASDAQ	KIRK	Fri, Jul 22, 2005	8.26	8.40	8.25	8.35
751	NASDAQ	KIRK	Thu, Jul 21, 2005	8.39	8.40	8.25	8.28
750	NASDAQ	KIRK	Wed, Jul 20, 2005	8.26	8.49	8.25	8.39
749	NASDAQ	KIRK	Tue, Jul 19, 2005	8.25	8.37	8.23	8.26
748	NASDAQ	KIRK	Mon, Jul 18, 2005	8.23	8.33	8.23	8.28
747	NASDAQ	KIRK	Fri, Jul 15, 2005	8.37	8.39	8.26	8.31
746	NASDAQ	KIRK	Thu, Jul 14, 2005	8.11	8.46	8.10	8.35
745	NASDAQ	KIRK	Wed, Jul 13, 2005	8.13	8.50	7.90	8.17
744	NASDAQ	KIRK	Tue, Jul 12, 2005	9.00	9.14	9.00	9.08
743	NASDAQ	KIRK	Mon, Jul 11, 2005	9.06	9.09	8.98	9.07
742	NASDAQ	KIRK	Fri, Jul 8, 2005	9.13	9.26	9.06	9.15
741	NASDAQ	KIRK	Thu, Jul 7, 2005	9.00	9.30	8.94	9.13
740	NASDAQ	KIRK	Wed, Jul 6, 2005	9.19	9.19	8.96	9.00
739	NASDAQ	KIRK	Tue, Jul 5, 2005	9.10	9.24	9.02	9.13
738	NASDAQ	KIRK	Fri, Jul 1, 2005	9.41	9.41	9.11	9.21
737	NASDAQ	KIRK	Thu, Jun 30, 2005	9.32	9.41	9.20	9.34
736	NASDAQ	KIRK	Wed, Jun 29, 2005	9.08	9.25	8.99	9.20
735	NASDAQ	KIRK	Tue, Jun 28, 2005	9.22	9.22	8.91	9.06
734	NASDAQ	KIRK	Mon, Jun 27, 2005	8.71	9.17	8.71	9.07
733	NASDAQ	KIRK	Fri, Jun 24, 2005	8.81	8.90	8.67	8.73
732	NASDAQ	KIRK	Thu, Jun 23, 2005	8.95	8.95	8.76	8.83
731	NASDAQ	KIRK	Wed, Jun 22, 2005	8.99	9.40	8.58	8.96
730	NASDAQ	KIRK	Tue, Jun 21, 2005	9.05	9.15	8.83	8.97
729	NASDAQ	KIRK	Mon, Jun 20, 2005	9.03	9.32	8.71	9.09
728	NASDAQ	KIRK	Fri, Jun 17, 2005	9.06	9.31	8.48	9.05
727	NASDAQ	KIRK	Thu, Jun 16, 2005	9.05	9.20	9.03	9.20
726	NASDAQ	KIRK	Wed, Jun 15, 2005	9.13	9.17	8.92	9.17
725	NASDAQ	KIRK	Tue, Jun 14, 2005	9.06	9.14	8.89	9.00
724	NASDAQ	KIRK	Mon, Jun 13, 2005	9.18	9.33	9.04	9.08
723	NASDAQ	KIRK	Fri, Jun 10, 2005	9.18	9.40	9.15	9.34
722	NASDAQ	KIRK	Thu, Jun 9, 2005	8.93	9.30	8.93	9.18
721	NASDAQ	KIRK	Wed, Jun 8, 2005	8.90	9.11	8.90	8.94
720	NASDAQ	KIRK	Tue, Jun 7, 2005	9.11	9.12	8.87	8.93
719	NASDAQ	KIRK	Mon, Jun 6, 2005	8.95	9.09	8.95	8.97
718	NASDAQ	KIRK	Fri, Jun 3, 2005	9.07	9.08	9.00	9.00
717	NASDAQ	KIRK	Thu, Jun 2, 2005	9.06	9.15	9.01	9.10
716	NASDAQ	KIRK	Wed, Jun 1, 2005	8.86	9.12	8.86	9.10
715	NASDAQ	KIRK	Tue, May 31, 2005	8.94	8.94	8.88	8.89
714	NASDAQ	KIRK	Fri, May 27, 2005	9.02	9.02	8.90	8.92
713	NASDAQ	KIRK	Thu, May 26, 2005	8.91	9.10	8.84	9.05
712	NASDAQ	KIRK	Wed, May 25, 2005	8.88	8.94	8.83	8.91
711	NASDAQ	KIRK	Tue, May 24, 2005	8.80	8.95	8.80	8.92
710	NASDAQ	KIRK	Mon, May 23, 2005	8.83	9.06	8.83	8.86
709	NASDAQ	KIRK	Fri, May 20, 2005	8.95	8.99	8.57	8.85
708	NASDAQ	KIRK	Thu, May 19, 2005	8.96	9.06	8.75	8.85
707	NASDAQ	KIRK	Wed, May 18, 2005	8.83	9.10	8.83	9.06
706	NASDAQ	KIRK	Tue, May 17, 2005	8.41	8.81	8.26	8.81
705	NASDAQ	KIRK	Mon, May 16, 2005	8.42	8.65	8.36	8.52
704	NASDAQ	KIRK	Fri, May 13, 2005	8.66	8.69	8.27	8.32
703	NASDAQ	KIRK	Thu, May 12, 2005	9.09	9.32	8.65	8.69
702	NASDAQ	KIRK	Wed, May 11, 2005	9.09	9.26	9.00	9.00
701	NASDAQ	KIRK	Tue, May 10, 2005	9.46	9.65	9.08	9.18
700	NASDAQ	KIRK	Mon, May 9, 2005	8.99	9.68	8.98	9.42
699	NASDAQ	KIRK	Fri, May 6, 2005	9.22	9.22	8.94	9.01
698	NASDAQ	KIRK	Thu, May 5, 2005	9.15	9.15	8.96	9.00
697	NASDAQ	KIRK	Wed, May 4, 2005	9.20	9.22	9.12	9.19
696	NASDAQ	KIRK	Tue, May 3, 2005	9.20	9.20	9.00	9.14
695	NASDAQ	KIRK	Mon, May 2, 2005	9.04	9.19	8.88	9.16
694	NASDAQ	KIRK	Fri, Apr 29, 2005	9.31	9.57	9.11	9.18
693	NASDAQ	KIRK	Thu, Apr 28, 2005	9.33	9.46	9.26	9.30
692	NASDAQ	KIRK	Wed, Apr 27, 2005	9.50	9.57	9.41	9.43
691	NASDAQ	KIRK	Tue, Apr 26, 2005	9.75	9.78	9.53	9.53
690	NASDAQ	KIRK	Mon, Apr 25, 2005	10.06	10.06	9.76	9.82
689	NASDAQ	KIRK	Fri, Apr 22, 2005	10.20	10.20	9.86	10.01
688	NASDAQ	KIRK	Thu, Apr 21, 2005	10.28	10.40	10.15	10.33
687	NASDAQ	KIRK	Wed, Apr 20, 2005	10.60	10.60	10.15	10.15
686	NASDAQ	KIRK	Tue, Apr 19, 2005	10.50	10.50	10.36	10.47
685	NASDAQ	KIRK	Mon, Apr 18, 2005	10.65	10.65	10.41	10.50
684	NASDAQ	KIRK	Fri, Apr 15, 2005	10.75	10.75	10.50	10.50
683	NASDAQ	KIRK	Thu, Apr 14, 2005	10.87	11.02	10.67	10.68
682	NASDAQ	KIRK	Wed, Apr 13, 2005	10.87	11.03	10.70	10.71
681	NASDAQ	KIRK	Tue, Apr 12, 2005	10.80	11.03	10.70	10.98
680	NASDAQ	KIRK	Mon, Apr 11, 2005	10.64	11.05	10.64	10.88
679	NASDAQ	KIRK	Fri, Apr 8, 2005	10.99	10.99	10.72	10.72
678	NASDAQ	KIRK	Thu, Apr 7, 2005	11.00	11.00	10.77	10.95
677	NASDAQ	KIRK	Wed, Apr 6, 2005	11.12	11.15	10.98	11.04
676	NASDAQ	KIRK	Tue, Apr 5, 2005	10.91	11.15	10.91	10.99
675	NASDAQ	KIRK	Mon, Apr 4, 2005	11.06	11.15	10.85	11.04
674	NASDAQ	KIRK	Fri, Apr 1, 2005	11.12	11.20	10.90	11.06
673	NASDAQ	KIRK	Thu, Mar 31, 2005	11.03	11.26	10.90	11.06
672	NASDAQ	KIRK	Wed, Mar 30, 2005	11.00	11.25	10.93	11.07
671	NASDAQ	KIRK	Tue, Mar 29, 2005	11.13	11.28	10.89	10.89
670	NASDAQ	KIRK	Mon, Mar 28, 2005	10.78	11.34	10.78	11.08
669	NASDAQ	KIRK	Thu, Mar 24, 2005	10.77	10.99	10.77	10.83
668	NASDAQ	KIRK	Wed, Mar 23, 2005	10.78	11.07	10.71	10.82
667	NASDAQ	KIRK	Tue, Mar 22, 2005	10.65	11.41	10.65	11.00
666	NASDAQ	KIRK	Mon, Mar 21, 2005	10.92	11.30	10.75	10.86
665	NASDAQ	KIRK	Fri, Mar 18, 2005	10.70	11.21	10.60	10.85
664	NASDAQ	KIRK	Thu, Mar 17, 2005	10.32	11.20	10.32	10.75
663	NASDAQ	KIRK	Wed, Mar 16, 2005	10.81	11.24	10.81	10.81
662	NASDAQ	KIRK	Tue, Mar 15, 2005	11.05	11.05	10.89	10.90
661	NASDAQ	KIRK	Mon, Mar 14, 2005	10.85	10.95	10.58	10.90
660	NASDAQ	KIRK	Fri, Mar 11, 2005	10.93	11.16	10.75	10.92
659	NASDAQ	KIRK	Thu, Mar 10, 2005	10.81	11.04	10.75	10.90
658	NASDAQ	KIRK	Wed, Mar 9, 2005	10.95	11.42	10.80	10.90
657	NASDAQ	KIRK	Tue, Mar 8, 2005	11.00	11.33	10.88	11.00
656	NASDAQ	KIRK	Mon, Mar 7, 2005	11.29	11.54	10.97	11.18
655	NASDAQ	KIRK	Fri, Mar 4, 2005	11.36	11.52	10.96	11.19
654	NASDAQ	KIRK	Thu, Mar 3, 2005	10.99	11.51	10.86	11.24
653	NASDAQ	KIRK	Wed, Mar 2, 2005	11.00	11.10	10.90	10.90
652	NASDAQ	KIRK	Tue, Mar 1, 2005	10.54	11.16	10.54	11.04
651	NASDAQ	KIRK	Mon, Feb 28, 2005	10.46	10.64	10.38	10.64
650	NASDAQ	KIRK	Fri, Feb 25, 2005	10.37	10.61	10.19	10.58
649	NASDAQ	KIRK	Thu, Feb 24, 2005	10.45	10.55	10.35	10.51
648	NASDAQ	KIRK	Wed, Feb 23, 2005	10.80	10.80	10.30	10.33
647	NASDAQ	KIRK	Tue, Feb 22, 2005	10.63	10.92	10.53	10.62
646	NASDAQ	KIRK	Fri, Feb 18, 2005	10.92	10.92	10.71	10.71
645	NASDAQ	KIRK	Thu, Feb 17, 2005	10.70	10.89	10.70	10.82
644	NASDAQ	KIRK	Wed, Feb 16, 2005	10.72	10.80	10.71	10.72
643	NASDAQ	KIRK	Tue, Feb 15, 2005	10.92	11.04	10.64	10.83
642	NASDAQ	KIRK	Mon, Feb 14, 2005	10.86	10.93	10.71	10.82
641	NASDAQ	KIRK	Fri, Feb 11, 2005	10.70	11.20	10.62	11.03
640	NASDAQ	KIRK	Thu, Feb 10, 2005	11.02	11.05	10.70	10.72
639	NASDAQ	KIRK	Wed, Feb 9, 2005	10.76	11.03	10.65	10.75
638	NASDAQ	KIRK	Tue, Feb 8, 2005	11.14	11.15	10.76	10.96
637	NASDAQ	KIRK	Mon, Feb 7, 2005	11.25	11.25	10.90	11.14
636	NASDAQ	KIRK	Fri, Feb 4, 2005	10.26	11.32	10.26	11.28
635	NASDAQ	KIRK	Thu, Feb 3, 2005	10.70	10.70	10.06	10.47
634	NASDAQ	KIRK	Wed, Feb 2, 2005	10.56	10.69	10.29	10.45
633	NASDAQ	KIRK	Tue, Feb 1, 2005	10.22	10.86	10.22	10.64
632	NASDAQ	KIRK	Mon, Jan 31, 2005	10.39	10.46	10.12	10.39
631	NASDAQ	KIRK	Fri, Jan 28, 2005	10.23	10.33	10.14	10.28
630	NASDAQ	KIRK	Thu, Jan 27, 2005	10.20	10.50	10.15	10.30
629	NASDAQ	KIRK	Wed, Jan 26, 2005	10.26	10.39	10.13	10.28
628	NASDAQ	KIRK	Tue, Jan 25, 2005	10.03	10.25	9.95	10.14
627	NASDAQ	KIRK	Mon, Jan 24, 2005	10.27	10.33	10.18	10.25
626	NASDAQ	KIRK	Fri, Jan 21, 2005	10.53	10.53	10.10	10.15
625	NASDAQ	KIRK	Thu, Jan 20, 2005	10.50	10.50	10.06	10.37
624	NASDAQ	KIRK	Wed, Jan 19, 2005	10.11	10.45	10.11	10.45
623	NASDAQ	KIRK	Tue, Jan 18, 2005	10.44	10.46	10.11	10.29
622	NASDAQ	KIRK	Fri, Jan 14, 2005	10.64	10.64	10.50	10.58
621	NASDAQ	KIRK	Thu, Jan 13, 2005	10.69	10.70	10.40	10.56
620	NASDAQ	KIRK	Wed, Jan 12, 2005	10.49	10.80	10.49	10.59
619	NASDAQ	KIRK	Tue, Jan 11, 2005	10.85	10.95	10.42	10.63
618	NASDAQ	KIRK	Mon, Jan 10, 2005	10.89	11.08	10.85	11.00
617	NASDAQ	KIRK	Fri, Jan 7, 2005	11.15	11.19	10.94	11.05
616	NASDAQ	KIRK	Thu, Jan 6, 2005	11.37	11.37	10.95	11.12
615	NASDAQ	KIRK	Wed, Jan 5, 2005	11.67	11.77	11.10	11.48
614	NASDAQ	KIRK	Tue, Jan 4, 2005	12.65	12.65	11.73	11.84
613	NASDAQ	KIRK	Mon, Jan 3, 2005	12.30	12.56	12.20	12.56
612	NASDAQ	KIRK	Fri, Dec 31, 2004	12.03	12.40	12.00	12.29
611	NASDAQ	KIRK	Thu, Dec 30, 2004	12.14	12.19	12.04	12.14
610	NASDAQ	KIRK	Wed, Dec 29, 2004	12.41	12.55	12.05	12.15
609	NASDAQ	KIRK	Tue, Dec 28, 2004	12.19	12.45	12.09	12.45
608	NASDAQ	KIRK	Mon, Dec 27, 2004	12.19	12.19	11.82	12.12
607	NASDAQ	KIRK	Thu, Dec 23, 2004	11.85	12.12	11.78	12.06
606	NASDAQ	KIRK	Wed, Dec 22, 2004	11.23	11.85	11.23	11.81
605	NASDAQ	KIRK	Tue, Dec 21, 2004	11.03	11.33	10.98	11.25
604	NASDAQ	KIRK	Mon, Dec 20, 2004	10.83	11.10	10.69	11.08
603	NASDAQ	KIRK	Fri, Dec 17, 2004	10.01	10.71	9.97	10.61
602	NASDAQ	KIRK	Thu, Dec 16, 2004	10.15	10.16	9.96	10.07
601	NASDAQ	KIRK	Wed, Dec 15, 2004	10.16	10.20	9.95	10.01
600	NASDAQ	KIRK	Tue, Dec 14, 2004	9.75	10.12	9.75	10.02
599	NASDAQ	KIRK	Mon, Dec 13, 2004	10.00	10.17	9.92	10.10
598	NASDAQ	KIRK	Fri, Dec 10, 2004	9.92	10.04	9.85	9.97
597	NASDAQ	KIRK	Thu, Dec 9, 2004	9.80	10.12	9.80	10.05
596	NASDAQ	KIRK	Wed, Dec 8, 2004	9.49	10.15	9.49	9.88
595	NASDAQ	KIRK	Tue, Dec 7, 2004	9.67	9.75	9.50	9.59
594	NASDAQ	KIRK	Mon, Dec 6, 2004	9.29	10.06	9.29	9.76
593	NASDAQ	KIRK	Fri, Dec 3, 2004	9.33	9.79	8.86	9.43
592	NASDAQ	KIRK	Thu, Dec 2, 2004	9.54	9.61	9.39	9.39
591	NASDAQ	KIRK	Wed, Dec 1, 2004	9.55	9.80	9.55	9.59
590	NASDAQ	KIRK	Tue, Nov 30, 2004	9.59	9.72	9.44	9.60
589	NASDAQ	KIRK	Mon, Nov 29, 2004	9.75	9.79	9.59	9.74
588	NASDAQ	KIRK	Fri, Nov 26, 2004	9.60	9.77	9.54	9.61
587	NASDAQ	KIRK	Wed, Nov 24, 2004	9.70	9.70	9.40	9.63
586	NASDAQ	KIRK	Tue, Nov 23, 2004	9.65	9.65	9.41	9.65
585	NASDAQ	KIRK	Mon, Nov 22, 2004	9.50	9.64	9.40	9.64
584	NASDAQ	KIRK	Fri, Nov 19, 2004	9.33	9.51	9.33	9.48
583	NASDAQ	KIRK	Thu, Nov 18, 2004	9.49	9.52	9.47	9.52
582	NASDAQ	KIRK	Wed, Nov 17, 2004	9.49	9.60	9.35	9.48
581	NASDAQ	KIRK	Tue, Nov 16, 2004	9.53	9.53	9.45	9.50
580	NASDAQ	KIRK	Mon, Nov 15, 2004	9.61	9.72	9.55	9.72
579	NASDAQ	KIRK	Fri, Nov 12, 2004	9.38	9.62	9.30	9.61
578	NASDAQ	KIRK	Thu, Nov 11, 2004	9.22	9.46	9.22	9.45
577	NASDAQ	KIRK	Wed, Nov 10, 2004	9.02	9.36	9.02	9.15
576	NASDAQ	KIRK	Tue, Nov 9, 2004	9.28	9.28	8.96	9.23
575	NASDAQ	KIRK	Mon, Nov 8, 2004	8.91	9.39	8.91	9.27
574	NASDAQ	KIRK	Fri, Nov 5, 2004	9.10	9.20	8.94	8.98
573	NASDAQ	KIRK	Thu, Nov 4, 2004	8.51	9.01	8.51	9.00
572	NASDAQ	KIRK	Wed, Nov 3, 2004	8.82	8.82	8.68	8.82
571	NASDAQ	KIRK	Tue, Nov 2, 2004	8.64	8.89	8.64	8.69
570	NASDAQ	KIRK	Mon, Nov 1, 2004	8.80	8.89	8.64	8.84
569	NASDAQ	KIRK	Fri, Oct 29, 2004	8.82	8.87	8.72	8.72
568	NASDAQ	KIRK	Thu, Oct 28, 2004	8.65	8.84	8.65	8.80
567	NASDAQ	KIRK	Wed, Oct 27, 2004	8.74	8.85	8.62	8.77
566	NASDAQ	KIRK	Tue, Oct 26, 2004	8.66	8.75	8.54	8.65
565	NASDAQ	KIRK	Mon, Oct 25, 2004	8.60	8.76	8.50	8.72
564	NASDAQ	KIRK	Fri, Oct 22, 2004	8.65	8.71	8.47	8.51
563	NASDAQ	KIRK	Thu, Oct 21, 2004	8.38	8.70	8.38	8.67
562	NASDAQ	KIRK	Wed, Oct 20, 2004	8.81	8.81	8.34	8.55
561	NASDAQ	KIRK	Tue, Oct 19, 2004	8.98	9.14	8.73	8.75
560	NASDAQ	KIRK	Mon, Oct 18, 2004	8.75	9.08	8.75	9.04
559	NASDAQ	KIRK	Fri, Oct 15, 2004	8.62	8.84	8.62	8.80
558	NASDAQ	KIRK	Thu, Oct 14, 2004	8.99	9.07	8.63	8.63
557	NASDAQ	KIRK	Wed, Oct 13, 2004	8.90	9.12	8.90	9.00
556	NASDAQ	KIRK	Tue, Oct 12, 2004	8.95	9.01	8.93	8.97
555	NASDAQ	KIRK	Mon, Oct 11, 2004	8.83	9.02	8.83	9.00
554	NASDAQ	KIRK	Fri, Oct 8, 2004	8.95	9.12	8.84	8.84
553	NASDAQ	KIRK	Thu, Oct 7, 2004	9.07	9.15	8.85	8.90
552	NASDAQ	KIRK	Wed, Oct 6, 2004	9.19	9.37	9.07	9.15
551	NASDAQ	KIRK	Tue, Oct 5, 2004	9.50	9.50	9.03	9.16
550	NASDAQ	KIRK	Mon, Oct 4, 2004	9.67	9.71	9.45	9.49
549	NASDAQ	KIRK	Fri, Oct 1, 2004	9.45	9.80	9.40	9.58
548	NASDAQ	KIRK	Thu, Sep 30, 2004	9.17	9.40	9.17	9.40
547	NASDAQ	KIRK	Wed, Sep 29, 2004	9.21	9.27	8.96	9.21
546	NASDAQ	KIRK	Tue, Sep 28, 2004	8.83	9.15	8.80	9.15
545	NASDAQ	KIRK	Mon, Sep 27, 2004	8.75	8.83	8.70	8.72
544	NASDAQ	KIRK	Fri, Sep 24, 2004	8.87	8.90	8.65	8.76
543	NASDAQ	KIRK	Thu, Sep 23, 2004	9.32	9.32	8.78	8.78
542	NASDAQ	KIRK	Wed, Sep 22, 2004	8.56	8.95	8.54	8.95
541	NASDAQ	KIRK	Tue, Sep 21, 2004	8.51	8.63	8.48	8.60
540	NASDAQ	KIRK	Mon, Sep 20, 2004	8.50	8.60	8.44	8.52
539	NASDAQ	KIRK	Fri, Sep 17, 2004	8.34	8.84	8.30	8.50
538	NASDAQ	KIRK	Thu, Sep 16, 2004	8.36	8.73	8.30	8.43
537	NASDAQ	KIRK	Wed, Sep 15, 2004	8.19	8.48	8.11	8.34
536	NASDAQ	KIRK	Tue, Sep 14, 2004	8.35	8.46	8.00	8.23
535	NASDAQ	KIRK	Mon, Sep 13, 2004	8.04	8.34	8.04	8.21
534	NASDAQ	KIRK	Fri, Sep 10, 2004	8.03	8.19	8.00	8.00
533	NASDAQ	KIRK	Thu, Sep 9, 2004	7.73	8.10	7.63	7.99
532	NASDAQ	KIRK	Wed, Sep 8, 2004	7.73	7.78	7.55	7.55
531	NASDAQ	KIRK	Tue, Sep 7, 2004	7.58	7.74	7.46	7.64
530	NASDAQ	KIRK	Fri, Sep 3, 2004	7.58	7.68	7.53	7.62
529	NASDAQ	KIRK	Thu, Sep 2, 2004	7.65	7.65	7.49	7.55
528	NASDAQ	KIRK	Wed, Sep 1, 2004	7.85	8.45	7.49	7.55
527	NASDAQ	KIRK	Tue, Aug 31, 2004	7.81	7.87	7.50	7.70
526	NASDAQ	KIRK	Mon, Aug 30, 2004	7.85	8.15	7.69	7.80
525	NASDAQ	KIRK	Fri, Aug 27, 2004	7.90	7.90	7.73	7.75
524	NASDAQ	KIRK	Thu, Aug 26, 2004	8.74	8.82	7.72	7.78
523	NASDAQ	KIRK	Wed, Aug 25, 2004	9.70	9.74	9.49	9.70
522	NASDAQ	KIRK	Tue, Aug 24, 2004	9.86	9.87	9.58	9.70
521	NASDAQ	KIRK	Mon, Aug 23, 2004	10.10	10.10	9.64	9.66
520	NASDAQ	KIRK	Fri, Aug 20, 2004	10.09	10.09	9.87	9.97
519	NASDAQ	KIRK	Thu, Aug 19, 2004	10.15	10.26	10.05	10.06
518	NASDAQ	KIRK	Wed, Aug 18, 2004	10.22	10.22	10.10	10.15
517	NASDAQ	KIRK	Tue, Aug 17, 2004	10.16	10.32	10.13	10.13
516	NASDAQ	KIRK	Mon, Aug 16, 2004	10.23	10.31	10.15	10.19
515	NASDAQ	KIRK	Fri, Aug 13, 2004	10.37	10.38	10.13	10.18
514	NASDAQ	KIRK	Thu, Aug 12, 2004	10.35	10.38	10.10	10.26
513	NASDAQ	KIRK	Wed, Aug 11, 2004	10.30	10.40	10.14	10.26
512	NASDAQ	KIRK	Tue, Aug 10, 2004	10.48	10.55	10.34	10.47
511	NASDAQ	KIRK	Mon, Aug 9, 2004	10.37	10.57	10.36	10.50
510	NASDAQ	KIRK	Fri, Aug 6, 2004	10.43	10.58	10.37	10.43
509	NASDAQ	KIRK	Thu, Aug 5, 2004	10.37	10.53	10.37	10.43
508	NASDAQ	KIRK	Wed, Aug 4, 2004	10.37	10.54	10.37	10.44
507	NASDAQ	KIRK	Tue, Aug 3, 2004	10.49	10.60	10.38	10.38
506	NASDAQ	KIRK	Mon, Aug 2, 2004	10.37	10.62	10.37	10.45
505	NASDAQ	KIRK	Fri, Jul 30, 2004	10.62	10.62	10.37	10.51
504	NASDAQ	KIRK	Thu, Jul 29, 2004	10.33	10.58	10.33	10.50
503	NASDAQ	KIRK	Wed, Jul 28, 2004	10.30	10.50	10.28	10.44
502	NASDAQ	KIRK	Tue, Jul 27, 2004	10.35	10.46	10.25	10.42
501	NASDAQ	KIRK	Mon, Jul 26, 2004	10.17	10.44	10.17	10.29
500	NASDAQ	KIRK	Fri, Jul 23, 2004	10.30	10.48	10.20	10.21
499	NASDAQ	KIRK	Thu, Jul 22, 2004	10.30	10.54	10.27	10.27
498	NASDAQ	KIRK	Wed, Jul 21, 2004	10.55	10.57	10.33	10.33
497	NASDAQ	KIRK	Tue, Jul 20, 2004	10.29	10.60	10.20	10.38
496	NASDAQ	KIRK	Mon, Jul 19, 2004	10.42	10.42	10.20	10.20
495	NASDAQ	KIRK	Fri, Jul 16, 2004	10.28	10.50	10.23	10.27
494	NASDAQ	KIRK	Thu, Jul 15, 2004	10.30	10.48	10.25	10.30
493	NASDAQ	KIRK	Wed, Jul 14, 2004	10.40	10.45	10.30	10.30
492	NASDAQ	KIRK	Tue, Jul 13, 2004	10.40	10.60	10.30	10.42
491	NASDAQ	KIRK	Mon, Jul 12, 2004	10.39	10.86	10.10	10.45
490	NASDAQ	KIRK	Fri, Jul 9, 2004	11.82	11.83	11.66	11.74
489	NASDAQ	KIRK	Thu, Jul 8, 2004	12.00	12.02	11.70	11.79
488	NASDAQ	KIRK	Wed, Jul 7, 2004	12.07	12.09	11.99	12.04
487	NASDAQ	KIRK	Tue, Jul 6, 2004	12.05	12.10	11.93	12.08
486	NASDAQ	KIRK	Fri, Jul 2, 2004	12.00	12.00	11.92	11.95
485	NASDAQ	KIRK	Thu, Jul 1, 2004	11.97	12.04	11.95	12.00
484	NASDAQ	KIRK	Wed, Jun 30, 2004	12.05	12.20	11.85	11.93
483	NASDAQ	KIRK	Tue, Jun 29, 2004	12.15	12.22	11.99	12.15
482	NASDAQ	KIRK	Mon, Jun 28, 2004	12.24	12.24	12.00	12.05
481	NASDAQ	KIRK	Fri, Jun 25, 2004	12.08	12.33	12.05	12.06
480	NASDAQ	KIRK	Thu, Jun 24, 2004	12.10	12.22	12.06	12.10
479	NASDAQ	KIRK	Wed, Jun 23, 2004	11.95	12.19	11.95	12.00
478	NASDAQ	KIRK	Tue, Jun 22, 2004	11.95	12.03	11.90	12.00
477	NASDAQ	KIRK	Mon, Jun 21, 2004	12.00	12.03	11.96	11.96
476	NASDAQ	KIRK	Fri, Jun 18, 2004	11.80	12.12	11.75	12.00
475	NASDAQ	KIRK	Thu, Jun 17, 2004	12.06	12.10	11.90	11.95
474	NASDAQ	KIRK	Wed, Jun 16, 2004	12.03	12.05	11.92	12.00
473	NASDAQ	KIRK	Tue, Jun 15, 2004	12.20	12.20	12.00	12.06
472	NASDAQ	KIRK	Mon, Jun 14, 2004	12.27	12.27	11.95	12.05
471	NASDAQ	KIRK	Thu, Jun 10, 2004	12.10	12.32	12.09	12.22
470	NASDAQ	KIRK	Wed, Jun 9, 2004	11.99	12.13	11.91	12.05
469	NASDAQ	KIRK	Tue, Jun 8, 2004	12.10	12.10	11.80	12.04
468	NASDAQ	KIRK	Mon, Jun 7, 2004	11.73	12.01	11.70	11.99
467	NASDAQ	KIRK	Fri, Jun 4, 2004	11.60	11.77	11.50	11.77
466	NASDAQ	KIRK	Thu, Jun 3, 2004	11.73	11.73	11.44	11.44
465	NASDAQ	KIRK	Wed, Jun 2, 2004	11.64	11.77	11.56	11.75
464	NASDAQ	KIRK	Tue, Jun 1, 2004	11.75	11.75	11.63	11.75
463	NASDAQ	KIRK	Fri, May 28, 2004	11.90	11.90	11.43	11.75
462	NASDAQ	KIRK	Thu, May 27, 2004	11.65	11.98	11.32	11.85
461	NASDAQ	KIRK	Wed, May 26, 2004	11.75	11.89	11.65	11.65
460	NASDAQ	KIRK	Tue, May 25, 2004	11.75	11.79	11.50	11.75
459	NASDAQ	KIRK	Mon, May 24, 2004	11.57	11.85	11.54	11.70
458	NASDAQ	KIRK	Fri, May 21, 2004	11.11	11.64	11.06	11.55
457	NASDAQ	KIRK	Thu, May 20, 2004	13.14	13.14	10.61	11.11
456	NASDAQ	KIRK	Wed, May 19, 2004	15.30	15.56	14.55	14.59
455	NASDAQ	KIRK	Tue, May 18, 2004	15.61	15.81	15.00	15.06
454	NASDAQ	KIRK	Mon, May 17, 2004	15.00	15.71	14.75	15.61
453	NASDAQ	KIRK	Fri, May 14, 2004	14.88	15.65	14.75	15.00
452	NASDAQ	KIRK	Thu, May 13, 2004	15.90	15.97	15.13	15.28
451	NASDAQ	KIRK	Wed, May 12, 2004	15.40	16.30	14.82	15.90
450	NASDAQ	KIRK	Tue, May 11, 2004	15.75	15.75	15.20	15.38
449	NASDAQ	KIRK	Mon, May 10, 2004	15.88	16.00	15.58	15.69
448	NASDAQ	KIRK	Fri, May 7, 2004	16.33	16.60	15.90	15.90
447	NASDAQ	KIRK	Thu, May 6, 2004	17.51	17.94	16.14	16.32
446	NASDAQ	KIRK	Wed, May 5, 2004	18.19	18.48	18.00	18.19
445	NASDAQ	KIRK	Tue, May 4, 2004	18.88	18.88	18.15	18.20
444	NASDAQ	KIRK	Mon, May 3, 2004	17.90	19.15	17.81	18.57
443	NASDAQ	KIRK	Fri, Apr 30, 2004	16.96	18.05	16.76	18.05
442	NASDAQ	KIRK	Thu, Apr 29, 2004	17.01	17.34	16.76	17.00
441	NASDAQ	KIRK	Wed, Apr 28, 2004	17.01	17.15	17.00	17.00
440	NASDAQ	KIRK	Tue, Apr 27, 2004	17.49	17.56	17.03	17.18
439	NASDAQ	KIRK	Mon, Apr 26, 2004	17.17	17.71	17.14	17.45
438	NASDAQ	KIRK	Fri, Apr 23, 2004	17.48	17.48	16.68	17.16
437	NASDAQ	KIRK	Thu, Apr 22, 2004	17.29	17.57	17.20	17.32
436	NASDAQ	KIRK	Wed, Apr 21, 2004	17.26	17.29	16.96	17.07
435	NASDAQ	KIRK	Tue, Apr 20, 2004	17.65	17.75	17.20	17.20
434	NASDAQ	KIRK	Mon, Apr 19, 2004	17.56	17.65	17.43	17.59
433	NASDAQ	KIRK	Fri, Apr 16, 2004	18.00	18.17	17.34	17.50
432	NASDAQ	KIRK	Thu, Apr 15, 2004	16.90	17.98	16.90	17.93
431	NASDAQ	KIRK	Wed, Apr 14, 2004	17.25	17.25	16.90	17.04
430	NASDAQ	KIRK	Tue, Apr 13, 2004	17.50	17.89	17.00	17.27
429	NASDAQ	KIRK	Mon, Apr 12, 2004	17.09	17.35	16.64	17.24
428	NASDAQ	KIRK	Thu, Apr 8, 2004	16.98	17.08	16.68	17.04
427	NASDAQ	KIRK	Wed, Apr 7, 2004	16.85	17.04	16.71	16.92
426	NASDAQ	KIRK	Tue, Apr 6, 2004	16.13	16.84	16.13	16.84
425	NASDAQ	KIRK	Mon, Apr 5, 2004	15.85	16.30	15.85	16.29
424	NASDAQ	KIRK	Fri, Apr 2, 2004	16.10	16.41	15.63	16.11
423	NASDAQ	KIRK	Thu, Apr 1, 2004	16.48	16.57	16.14	16.14
422	NASDAQ	KIRK	Wed, Mar 31, 2004	16.50	16.60	16.33	16.45
421	NASDAQ	KIRK	Tue, Mar 30, 2004	16.64	16.83	16.62	16.68
420	NASDAQ	KIRK	Mon, Mar 29, 2004	16.51	16.71	16.50	16.61
419	NASDAQ	KIRK	Fri, Mar 26, 2004	16.76	17.21	16.53	16.61
418	NASDAQ	KIRK	Thu, Mar 25, 2004	16.83	16.96	16.50	16.72
417	NASDAQ	KIRK	Wed, Mar 24, 2004	16.81	16.98	16.70	16.79
416	NASDAQ	KIRK	Tue, Mar 23, 2004	16.77	17.20	16.76	16.86
415	NASDAQ	KIRK	Mon, Mar 22, 2004	16.85	17.21	16.75	16.88
414	NASDAQ	KIRK	Fri, Mar 19, 2004	17.25	17.25	16.61	16.97
413	NASDAQ	KIRK	Thu, Mar 18, 2004	16.69	17.19	16.45	16.95
412	NASDAQ	KIRK	Wed, Mar 17, 2004	16.25	17.00	16.25	16.90
411	NASDAQ	KIRK	Tue, Mar 16, 2004	16.25	16.66	16.20	16.39
410	NASDAQ	KIRK	Mon, Mar 15, 2004	16.59	16.68	16.30	16.30
409	NASDAQ	KIRK	Fri, Mar 12, 2004	16.27	16.66	16.20	16.60
408	NASDAQ	KIRK	Thu, Mar 11, 2004	16.20	16.40	16.10	16.26
407	NASDAQ	KIRK	Wed, Mar 10, 2004	16.50	16.59	16.15	16.20
406	NASDAQ	KIRK	Tue, Mar 9, 2004	16.40	16.69	16.37	16.69
405	NASDAQ	KIRK	Mon, Mar 8, 2004	16.65	16.82	16.50	16.53
404	NASDAQ	KIRK	Fri, Mar 5, 2004	17.10	17.10	16.50	16.63
403	NASDAQ	KIRK	Thu, Mar 4, 2004	16.41	17.30	16.40	16.84
402	NASDAQ	KIRK	Wed, Mar 3, 2004	14.79	15.25	14.52	15.22
401	NASDAQ	KIRK	Tue, Mar 2, 2004	14.74	14.98	14.65	14.85
400	NASDAQ	KIRK	Mon, Mar 1, 2004	14.76	14.76	14.62	14.66
399	NASDAQ	KIRK	Fri, Feb 27, 2004	14.57	14.75	14.34	14.70
398	NASDAQ	KIRK	Thu, Feb 26, 2004	13.80	14.58	13.80	14.57
397	NASDAQ	KIRK	Wed, Feb 25, 2004	13.94	13.94	13.36	13.88
396	NASDAQ	KIRK	Tue, Feb 24, 2004	14.59	14.59	13.93	13.93
395	NASDAQ	KIRK	Mon, Feb 23, 2004	14.97	14.97	14.34	14.57
394	NASDAQ	KIRK	Fri, Feb 20, 2004	14.76	14.80	14.30	14.62
393	NASDAQ	KIRK	Thu, Feb 19, 2004	14.90	14.90	14.75	14.75
392	NASDAQ	KIRK	Wed, Feb 18, 2004	14.87	14.90	14.61	14.81
391	NASDAQ	KIRK	Tue, Feb 17, 2004	14.61	14.82	14.60	14.72
390	NASDAQ	KIRK	Fri, Feb 13, 2004	14.75	14.96	14.54	14.61
389	NASDAQ	KIRK	Thu, Feb 12, 2004	15.14	15.15	14.70	14.74
388	NASDAQ	KIRK	Wed, Feb 11, 2004	14.84	15.00	14.81	15.00
387	NASDAQ	KIRK	Tue, Feb 10, 2004	15.00	15.05	14.86	15.05
386	NASDAQ	KIRK	Mon, Feb 9, 2004	15.05	15.05	14.80	14.98
385	NASDAQ	KIRK	Fri, Feb 6, 2004	14.94	15.02	14.66	15.02
384	NASDAQ	KIRK	Thu, Feb 5, 2004	14.30	14.91	14.22	14.75
383	NASDAQ	KIRK	Wed, Feb 4, 2004	14.70	14.70	14.31	14.47
382	NASDAQ	KIRK	Tue, Feb 3, 2004	14.83	15.10	14.41	14.61
381	NASDAQ	KIRK	Mon, Feb 2, 2004	15.10	15.30	14.80	15.01
380	NASDAQ	KIRK	Fri, Jan 30, 2004	14.50	15.09	14.31	14.83
379	NASDAQ	KIRK	Thu, Jan 29, 2004	15.01	15.41	14.36	14.41
378	NASDAQ	KIRK	Wed, Jan 28, 2004	15.52	15.77	15.06	15.07
377	NASDAQ	KIRK	Tue, Jan 27, 2004	15.50	15.90	15.18	15.52
376	NASDAQ	KIRK	Mon, Jan 26, 2004	15.62	15.85	15.28	15.50
375	NASDAQ	KIRK	Fri, Jan 23, 2004	16.00	16.15	15.35	15.46
374	NASDAQ	KIRK	Thu, Jan 22, 2004	16.21	16.45	15.90	15.90
373	NASDAQ	KIRK	Wed, Jan 21, 2004	16.24	16.45	16.00	16.25
372	NASDAQ	KIRK	Tue, Jan 20, 2004	17.19	17.19	15.90	16.04
371	NASDAQ	KIRK	Fri, Jan 16, 2004	17.14	17.39	16.10	16.88
370	NASDAQ	KIRK	Thu, Jan 15, 2004	18.10	19.30	18.10	19.28
369	NASDAQ	KIRK	Wed, Jan 14, 2004	18.50	18.50	18.25	18.44
368	NASDAQ	KIRK	Tue, Jan 13, 2004	18.45	18.50	18.19	18.50
367	NASDAQ	KIRK	Mon, Jan 12, 2004	18.25	18.50	18.19	18.45
366	NASDAQ	KIRK	Fri, Jan 9, 2004	18.57	18.57	18.25	18.25
365	NASDAQ	KIRK	Thu, Jan 8, 2004	18.22	18.70	18.22	18.47
364	NASDAQ	KIRK	Wed, Jan 7, 2004	18.20	18.40	18.17	18.30
363	NASDAQ	KIRK	Tue, Jan 6, 2004	17.83	18.33	17.40	18.08
362	NASDAQ	KIRK	Mon, Jan 5, 2004	16.68	17.78	16.25	17.65
361	NASDAQ	KIRK	Fri, Jan 2, 2004	17.45	17.64	16.58	16.69
360	NASDAQ	KIRK	Wed, Dec 31, 2003	18.01	18.10	17.46	17.66
359	NASDAQ	KIRK	Tue, Dec 30, 2003	18.00	18.20	17.85	18.12
358	NASDAQ	KIRK	Mon, Dec 29, 2003	18.00	18.20	17.57	18.15
357	NASDAQ	KIRK	Fri, Dec 26, 2003	17.65	17.80	17.65	17.74
356	NASDAQ	KIRK	Wed, Dec 24, 2003	17.91	18.00	17.82	17.83
355	NASDAQ	KIRK	Tue, Dec 23, 2003	17.66	18.01	17.66	17.93
354	NASDAQ	KIRK	Mon, Dec 22, 2003	17.91	18.00	17.51	17.89
353	NASDAQ	KIRK	Fri, Dec 19, 2003	18.31	18.50	17.90	18.10
352	NASDAQ	KIRK	Thu, Dec 18, 2003	18.01	18.60	18.01	18.36
351	NASDAQ	KIRK	Wed, Dec 17, 2003	18.49	18.49	17.78	18.17
350	NASDAQ	KIRK	Tue, Dec 16, 2003	19.75	19.80	18.35	18.54
349	NASDAQ	KIRK	Mon, Dec 15, 2003	20.31	20.40	19.47	19.99
348	NASDAQ	KIRK	Fri, Dec 12, 2003	20.09	20.37	19.90	19.93
347	NASDAQ	KIRK	Thu, Dec 11, 2003	19.86	20.45	19.86	20.34
346	NASDAQ	KIRK	Wed, Dec 10, 2003	20.47	20.55	19.59	20.07
345	NASDAQ	KIRK	Tue, Dec 9, 2003	20.40	20.56	20.40	20.50
344	NASDAQ	KIRK	Mon, Dec 8, 2003	20.80	20.89	20.40	20.40
343	NASDAQ	KIRK	Fri, Dec 5, 2003	18.55	21.20	17.70	21.05
342	NASDAQ	KIRK	Thu, Dec 4, 2003	20.99	21.00	19.99	20.00
341	NASDAQ	KIRK	Wed, Dec 3, 2003	20.67	21.11	20.67	21.11
340	NASDAQ	KIRK	Tue, Dec 2, 2003	21.00	21.07	20.67	20.70
339	NASDAQ	KIRK	Mon, Dec 1, 2003	20.87	21.50	20.87	21.00
338	NASDAQ	KIRK	Fri, Nov 28, 2003	21.10	21.28	20.89	21.06
337	NASDAQ	KIRK	Wed, Nov 26, 2003	21.04	21.15	20.80	21.07
336	NASDAQ	KIRK	Tue, Nov 25, 2003	20.93	21.12	20.84	20.85
335	NASDAQ	KIRK	Mon, Nov 24, 2003	20.95	21.12	20.86	20.99
334	NASDAQ	KIRK	Fri, Nov 21, 2003	21.16	21.25	20.80	20.90
333	NASDAQ	KIRK	Thu, Nov 20, 2003	21.00	21.40	20.60	21.07
332	NASDAQ	KIRK	Wed, Nov 19, 2003	19.52	20.97	19.52	20.90
331	NASDAQ	KIRK	Tue, Nov 18, 2003	20.18	20.24	19.55	19.55
330	NASDAQ	KIRK	Mon, Nov 17, 2003	20.85	20.85	19.65	19.92
329	NASDAQ	KIRK	Fri, Nov 14, 2003	21.09	21.25	20.38	20.63
328	NASDAQ	KIRK	Thu, Nov 13, 2003	21.18	21.18	20.85	21.02
327	NASDAQ	KIRK	Wed, Nov 12, 2003	20.25	21.20	20.21	21.15
326	NASDAQ	KIRK	Tue, Nov 11, 2003	20.04	20.28	20.00	20.11
325	NASDAQ	KIRK	Mon, Nov 10, 2003	20.65	20.99	19.90	20.00
324	NASDAQ	KIRK	Fri, Nov 7, 2003	20.99	21.21	20.64	20.80
323	NASDAQ	KIRK	Thu, Nov 6, 2003	20.95	21.26	20.70	20.85
322	NASDAQ	KIRK	Wed, Nov 5, 2003	21.44	21.80	20.84	21.19
321	NASDAQ	KIRK	Tue, Nov 4, 2003	22.09	22.40	21.93	22.15
320	NASDAQ	KIRK	Mon, Nov 3, 2003	22.22	22.32	21.82	22.02
319	NASDAQ	KIRK	Fri, Oct 31, 2003	21.83	22.12	21.54	22.01
318	NASDAQ	KIRK	Thu, Oct 30, 2003	21.70	21.82	20.88	21.72
317	NASDAQ	KIRK	Wed, Oct 29, 2003	20.30	21.71	20.29	21.68
316	NASDAQ	KIRK	Tue, Oct 28, 2003	20.18	20.47	20.01	20.40
315	NASDAQ	KIRK	Mon, Oct 27, 2003	19.36	20.30	19.35	20.21
314	NASDAQ	KIRK	Fri, Oct 24, 2003	19.73	19.73	19.35	19.73
313	NASDAQ	KIRK	Thu, Oct 23, 2003	19.07	19.99	18.88	19.80
312	NASDAQ	KIRK	Wed, Oct 22, 2003	19.00	19.49	18.70	19.08
311	NASDAQ	KIRK	Tue, Oct 21, 2003	19.50	19.85	18.32	19.03
310	NASDAQ	KIRK	Mon, Oct 20, 2003	18.92	19.36	18.70	19.36
309	NASDAQ	KIRK	Fri, Oct 17, 2003	19.10	19.20	18.73	19.00
308	NASDAQ	KIRK	Thu, Oct 16, 2003	18.46	19.15	18.01	19.03
307	NASDAQ	KIRK	Wed, Oct 15, 2003	18.83	18.83	18.01	18.39
306	NASDAQ	KIRK	Tue, Oct 14, 2003	18.00	18.83	18.00	18.80
305	NASDAQ	KIRK	Mon, Oct 13, 2003	17.62	18.31	17.62	18.22
304	NASDAQ	KIRK	Fri, Oct 10, 2003	17.49	17.82	17.34	17.75
303	NASDAQ	KIRK	Thu, Oct 9, 2003	17.32	17.75	17.11	17.39
302	NASDAQ	KIRK	Wed, Oct 8, 2003	17.50	17.58	17.20	17.40
301	NASDAQ	KIRK	Tue, Oct 7, 2003	17.22	17.38	17.13	17.30
300	NASDAQ	KIRK	Mon, Oct 6, 2003	16.74	17.12	16.74	16.97
299	NASDAQ	KIRK	Fri, Oct 3, 2003	16.16	16.85	16.00	16.75
298	NASDAQ	KIRK	Thu, Oct 2, 2003	15.94	16.42	15.86	16.17
297	NASDAQ	KIRK	Wed, Oct 1, 2003	16.01	16.26	15.90	16.20
296	NASDAQ	KIRK	Tue, Sep 30, 2003	16.74	16.74	15.95	16.05
295	NASDAQ	KIRK	Mon, Sep 29, 2003	16.85	17.08	16.40	16.84
294	NASDAQ	KIRK	Fri, Sep 26, 2003	16.61	17.25	15.84	16.88
293	NASDAQ	KIRK	Thu, Sep 25, 2003	17.16	17.53	16.75	16.83
292	NASDAQ	KIRK	Wed, Sep 24, 2003	17.50	17.50	17.19	17.37
291	NASDAQ	KIRK	Tue, Sep 23, 2003	17.39	17.65	17.26	17.64
290	NASDAQ	KIRK	Mon, Sep 22, 2003	17.65	17.65	17.39	17.45
289	NASDAQ	KIRK	Fri, Sep 19, 2003	17.40	17.60	17.37	17.53
288	NASDAQ	KIRK	Thu, Sep 18, 2003	17.26	17.59	17.01	17.50
287	NASDAQ	KIRK	Wed, Sep 17, 2003	17.39	17.50	17.26	17.27
286	NASDAQ	KIRK	Tue, Sep 16, 2003	17.06	17.55	17.01	17.50
285	NASDAQ	KIRK	Mon, Sep 15, 2003	16.67	17.50	16.67	16.95
284	NASDAQ	KIRK	Fri, Sep 12, 2003	17.17	17.17	16.60	16.70
283	NASDAQ	KIRK	Thu, Sep 11, 2003	17.56	17.56	16.92	16.98
282	NASDAQ	KIRK	Wed, Sep 10, 2003	18.74	18.99	17.25	17.48
281	NASDAQ	KIRK	Tue, Sep 9, 2003	17.82	17.87	16.85	17.35
280	NASDAQ	KIRK	Mon, Sep 8, 2003	18.13	18.42	17.77	17.94
279	NASDAQ	KIRK	Fri, Sep 5, 2003	18.50	18.62	17.87	17.87
278	NASDAQ	KIRK	Thu, Sep 4, 2003	18.50	18.83	18.35	18.50
277	NASDAQ	KIRK	Wed, Sep 3, 2003	18.24	18.50	18.00	18.50
276	NASDAQ	KIRK	Tue, Sep 2, 2003	18.35	18.62	18.00	18.23
275	NASDAQ	KIRK	Fri, Aug 29, 2003	18.50	18.85	18.00	18.37
274	NASDAQ	KIRK	Thu, Aug 28, 2003	19.85	20.75	18.24	18.55
273	NASDAQ	KIRK	Wed, Aug 27, 2003	17.21	17.30	16.81	17.15
272	NASDAQ	KIRK	Tue, Aug 26, 2003	16.62	17.25	16.44	17.25
271	NASDAQ	KIRK	Mon, Aug 25, 2003	16.05	17.04	16.05	17.03
270	NASDAQ	KIRK	Fri, Aug 22, 2003	16.65	16.80	15.82	16.15
269	NASDAQ	KIRK	Thu, Aug 21, 2003	17.75	18.41	16.70	17.00
268	NASDAQ	KIRK	Wed, Aug 20, 2003	16.47	16.59	15.40	16.18
267	NASDAQ	KIRK	Tue, Aug 19, 2003	16.49	16.75	16.35	16.75
266	NASDAQ	KIRK	Mon, Aug 18, 2003	16.23	16.77	15.80	16.55
265	NASDAQ	KIRK	Fri, Aug 15, 2003	16.14	16.38	15.29	16.13
264	NASDAQ	KIRK	Thu, Aug 14, 2003	15.80	16.14	15.17	16.08
263	NASDAQ	KIRK	Wed, Aug 13, 2003	16.14	16.19	15.47	15.60
262	NASDAQ	KIRK	Tue, Aug 12, 2003	15.47	16.20	15.45	16.18
261	NASDAQ	KIRK	Mon, Aug 11, 2003	15.15	15.46	14.70	15.46
260	NASDAQ	KIRK	Fri, Aug 8, 2003	15.12	15.35	14.90	15.05
259	NASDAQ	KIRK	Thu, Aug 7, 2003	13.74	15.72	12.92	15.40
258	NASDAQ	KIRK	Wed, Aug 6, 2003	14.82	15.43	14.82	14.96
257	NASDAQ	KIRK	Tue, Aug 5, 2003	15.00	15.00	14.66	15.00
256	NASDAQ	KIRK	Mon, Aug 4, 2003	15.39	15.39	14.71	14.97
255	NASDAQ	KIRK	Fri, Aug 1, 2003	15.23	15.41	14.75	14.90
254	NASDAQ	KIRK	Thu, Jul 31, 2003	15.83	15.95	15.10	15.39
253	NASDAQ	KIRK	Wed, Jul 30, 2003	17.48	17.62	15.84	15.86
252	NASDAQ	KIRK	Tue, Jul 29, 2003	17.44	17.59	17.28	17.45
251	NASDAQ	KIRK	Mon, Jul 28, 2003	17.49	17.50	17.30	17.32
250	NASDAQ	KIRK	Fri, Jul 25, 2003	17.49	17.49	17.31	17.35
249	NASDAQ	KIRK	Thu, Jul 24, 2003	17.30	17.50	17.30	17.30
248	NASDAQ	KIRK	Wed, Jul 23, 2003	16.86	17.65	16.74	17.45
247	NASDAQ	KIRK	Tue, Jul 22, 2003	16.85	16.90	16.70	16.77
246	NASDAQ	KIRK	Mon, Jul 21, 2003	17.26	17.30	16.75	16.85
245	NASDAQ	KIRK	Fri, Jul 18, 2003	17.26	17.29	17.24	17.25
244	NASDAQ	KIRK	Thu, Jul 17, 2003	17.38	17.45	17.25	17.30
243	NASDAQ	KIRK	Wed, Jul 16, 2003	17.34	17.46	17.26	17.35
242	NASDAQ	KIRK	Tue, Jul 15, 2003	17.44	17.58	17.20	17.45
241	NASDAQ	KIRK	Mon, Jul 14, 2003	17.50	17.60	17.15	17.48
240	NASDAQ	KIRK	Fri, Jul 11, 2003	17.27	17.48	17.10	17.37
239	NASDAQ	KIRK	Thu, Jul 10, 2003	17.70	17.99	16.81	17.37
238	NASDAQ	KIRK	Wed, Jul 9, 2003	16.71	18.55	16.65	18.16
237	NASDAQ	KIRK	Tue, Jul 8, 2003	16.95	17.00	16.50	16.93
236	NASDAQ	KIRK	Mon, Jul 7, 2003	16.64	16.95	16.26	16.73
235	NASDAQ	KIRK	Thu, Jul 3, 2003	16.90	16.90	16.40	16.40
234	NASDAQ	KIRK	Wed, Jul 2, 2003	16.39	16.94	16.38	16.89
233	NASDAQ	KIRK	Tue, Jul 1, 2003	16.40	16.40	15.73	16.28
232	NASDAQ	KIRK	Mon, Jun 30, 2003	16.95	17.29	16.14	16.50
231	NASDAQ	KIRK	Fri, Jun 27, 2003	16.80	17.64	16.65	16.76
230	NASDAQ	KIRK	Thu, Jun 26, 2003	17.00	17.21	16.65	16.71
229	NASDAQ	KIRK	Wed, Jun 25, 2003	16.70	17.05	16.70	17.02
228	NASDAQ	KIRK	Tue, Jun 24, 2003	16.55	16.79	16.55	16.74
227	NASDAQ	KIRK	Mon, Jun 23, 2003	16.94	17.10	16.55	16.64
226	NASDAQ	KIRK	Fri, Jun 20, 2003	16.78	17.02	16.65	17.02
225	NASDAQ	KIRK	Thu, Jun 19, 2003	16.80	17.56	16.50	16.65
224	NASDAQ	KIRK	Wed, Jun 18, 2003	16.05	17.00	15.95	16.65
223	NASDAQ	KIRK	Tue, Jun 17, 2003	15.56	16.04	15.56	16.04
222	NASDAQ	KIRK	Mon, Jun 16, 2003	15.53	15.71	15.25	15.65
221	NASDAQ	KIRK	Fri, Jun 13, 2003	15.85	15.85	15.33	15.52
220	NASDAQ	KIRK	Thu, Jun 12, 2003	15.45	16.13	15.45	15.86
219	NASDAQ	KIRK	Wed, Jun 11, 2003	15.44	15.60	15.44	15.59
218	NASDAQ	KIRK	Tue, Jun 10, 2003	15.25	15.70	15.00	15.68
217	NASDAQ	KIRK	Mon, Jun 9, 2003	15.69	15.69	14.56	15.63
216	NASDAQ	KIRK	Fri, Jun 6, 2003	15.70	15.71	15.00	15.70
215	NASDAQ	KIRK	Thu, Jun 5, 2003	15.25	15.70	15.25	15.58
214	NASDAQ	KIRK	Wed, Jun 4, 2003	15.15	15.40	15.15	15.29
213	NASDAQ	KIRK	Tue, Jun 3, 2003	15.36	15.41	15.15	15.16
212	NASDAQ	KIRK	Mon, Jun 2, 2003	14.97	15.66	14.55	15.39
211	NASDAQ	KIRK	Fri, May 30, 2003	14.00	15.00	13.75	15.00
210	NASDAQ	KIRK	Thu, May 29, 2003	15.38	15.39	14.71	15.01
209	NASDAQ	KIRK	Wed, May 28, 2003	14.83	15.83	14.83	15.43
208	NASDAQ	KIRK	Tue, May 27, 2003	14.35	15.32	14.35	15.32
207	NASDAQ	KIRK	Fri, May 23, 2003	14.80	15.08	14.30	14.58
206	NASDAQ	KIRK	Thu, May 22, 2003	14.85	15.04	14.51	14.69
205	NASDAQ	KIRK	Wed, May 21, 2003	14.85	15.00	14.83	14.89
204	NASDAQ	KIRK	Tue, May 20, 2003	15.04	15.11	14.70	14.90
203	NASDAQ	KIRK	Mon, May 19, 2003	14.82	15.00	14.75	14.99
202	NASDAQ	KIRK	Fri, May 16, 2003	14.25	15.27	14.13	14.87
201	NASDAQ	KIRK	Thu, May 15, 2003	14.58	14.58	14.25	14.25
200	NASDAQ	KIRK	Wed, May 14, 2003	14.76	14.76	14.35	14.44
199	NASDAQ	KIRK	Tue, May 13, 2003	14.88	14.94	14.64	14.74
198	NASDAQ	KIRK	Mon, May 12, 2003	15.31	15.45	14.85	14.98
197	NASDAQ	KIRK	Fri, May 9, 2003	16.13	16.27	15.10	15.44
196	NASDAQ	KIRK	Thu, May 8, 2003	16.00	16.40	15.79	16.07
195	NASDAQ	KIRK	Wed, May 7, 2003	15.50	16.05	15.50	15.79
194	NASDAQ	KIRK	Tue, May 6, 2003	15.00	16.22	15.00	15.50
193	NASDAQ	KIRK	Mon, May 5, 2003	15.08	15.16	14.73	15.16
192	NASDAQ	KIRK	Fri, May 2, 2003	14.99	15.01	14.82	14.82
191	NASDAQ	KIRK	Thu, May 1, 2003	15.02	15.05	14.80	14.80
190	NASDAQ	KIRK	Wed, Apr 30, 2003	14.81	15.00	14.02	15.00
189	NASDAQ	KIRK	Tue, Apr 29, 2003	14.81	14.95	14.56	14.72
188	NASDAQ	KIRK	Mon, Apr 28, 2003	14.78	14.90	14.46	14.75
187	NASDAQ	KIRK	Fri, Apr 25, 2003	14.75	15.00	14.69	15.00
186	NASDAQ	KIRK	Thu, Apr 24, 2003	14.85	14.94	14.30	14.65
185	NASDAQ	KIRK	Wed, Apr 23, 2003	14.90	15.00	14.12	14.78
184	NASDAQ	KIRK	Tue, Apr 22, 2003	14.87	15.00	14.87	14.98
183	NASDAQ	KIRK	Mon, Apr 21, 2003	15.30	15.48	14.73	14.84
182	NASDAQ	KIRK	Thu, Apr 17, 2003	14.91	15.67	14.91	15.40
181	NASDAQ	KIRK	Wed, Apr 16, 2003	14.20	15.09	14.10	15.09
180	NASDAQ	KIRK	Tue, Apr 15, 2003	14.29	14.29	14.03	14.20
179	NASDAQ	KIRK	Mon, Apr 14, 2003	13.92	14.35	13.90	14.19
178	NASDAQ	KIRK	Fri, Apr 11, 2003	13.79	13.89	13.67	13.80
177	NASDAQ	KIRK	Thu, Apr 10, 2003	13.67	13.75	13.60	13.75
176	NASDAQ	KIRK	Wed, Apr 9, 2003	13.61	13.68	13.42	13.60
175	NASDAQ	KIRK	Tue, Apr 8, 2003	13.78	13.87	13.42	13.60
174	NASDAQ	KIRK	Mon, Apr 7, 2003	13.70	14.15	13.60	13.74
173	NASDAQ	KIRK	Fri, Apr 4, 2003	14.00	14.00	13.45	13.60
172	NASDAQ	KIRK	Thu, Apr 3, 2003	13.40	14.00	13.40	13.55
171	NASDAQ	KIRK	Wed, Apr 2, 2003	12.85	13.51	12.85	13.40
170	NASDAQ	KIRK	Tue, Apr 1, 2003	12.49	13.00	12.36	12.93
169	NASDAQ	KIRK	Mon, Mar 31, 2003	12.50	12.50	12.32	12.50
168	NASDAQ	KIRK	Fri, Mar 28, 2003	11.95	12.50	11.84	12.40
167	NASDAQ	KIRK	Thu, Mar 27, 2003	11.65	11.95	11.55	11.95
166	NASDAQ	KIRK	Wed, Mar 26, 2003	12.10	12.10	11.66	11.80
165	NASDAQ	KIRK	Tue, Mar 25, 2003	12.14	12.15	11.86	11.99
164	NASDAQ	KIRK	Mon, Mar 24, 2003	12.34	12.50	11.84	12.15
163	NASDAQ	KIRK	Fri, Mar 21, 2003	12.50	12.50	12.16	12.39
162	NASDAQ	KIRK	Thu, Mar 20, 2003	12.27	12.50	12.20	12.50
161	NASDAQ	KIRK	Wed, Mar 19, 2003	12.10	12.60	11.76	12.15
160	NASDAQ	KIRK	Tue, Mar 18, 2003	11.63	12.63	11.60	12.10
159	NASDAQ	KIRK	Mon, Mar 17, 2003	11.25	11.90	11.25	11.54
158	NASDAQ	KIRK	Fri, Mar 14, 2003	10.95	11.50	10.90	11.23
157	NASDAQ	KIRK	Thu, Mar 13, 2003	10.55	11.10	10.50	10.92
156	NASDAQ	KIRK	Wed, Mar 12, 2003	10.44	10.60	10.40	10.60
155	NASDAQ	KIRK	Tue, Mar 11, 2003	10.47	10.65	10.45	10.45
154	NASDAQ	KIRK	Mon, Mar 10, 2003	10.79	10.90	10.49	10.60
153	NASDAQ	KIRK	Fri, Mar 7, 2003	10.60	10.74	10.41	10.49
152	NASDAQ	KIRK	Thu, Mar 6, 2003	10.43	10.65	10.43	10.60
151	NASDAQ	KIRK	Wed, Mar 5, 2003	10.43	10.67	10.43	10.60
150	NASDAQ	KIRK	Tue, Mar 4, 2003	10.78	10.78	10.57	10.73
149	NASDAQ	KIRK	Mon, Mar 3, 2003	10.78	10.98	10.68	10.78
148	NASDAQ	KIRK	Fri, Feb 28, 2003	10.99	11.00	10.77	10.90
147	NASDAQ	KIRK	Thu, Feb 27, 2003	10.99	11.00	10.79	10.98
146	NASDAQ	KIRK	Wed, Feb 26, 2003	10.90	10.99	10.90	10.99
145	NASDAQ	KIRK	Tue, Feb 25, 2003	10.82	11.02	10.75	10.81
144	NASDAQ	KIRK	Mon, Feb 24, 2003	11.15	11.24	10.84	10.84
143	NASDAQ	KIRK	Fri, Feb 21, 2003	11.24	11.25	11.09	11.14
142	NASDAQ	KIRK	Thu, Feb 20, 2003	10.94	11.28	10.94	11.25
141	NASDAQ	KIRK	Wed, Feb 19, 2003	11.49	11.49	10.22	10.98
140	NASDAQ	KIRK	Tue, Feb 18, 2003	11.69	11.80	11.63	11.71
139	NASDAQ	KIRK	Fri, Feb 14, 2003	11.54	11.70	11.51	11.70
138	NASDAQ	KIRK	Thu, Feb 13, 2003	11.53	11.80	11.35	11.45
137	NASDAQ	KIRK	Wed, Feb 12, 2003	11.75	11.75	11.40	11.49
136	NASDAQ	KIRK	Tue, Feb 11, 2003	11.57	11.98	11.40	11.75
135	NASDAQ	KIRK	Mon, Feb 10, 2003	11.67	11.75	11.23	11.57
134	NASDAQ	KIRK	Fri, Feb 7, 2003	12.36	12.62	11.61	11.88
133	NASDAQ	KIRK	Thu, Feb 6, 2003	12.52	12.82	12.47	12.72
132	NASDAQ	KIRK	Wed, Feb 5, 2003	11.85	13.15	11.85	12.49
131	NASDAQ	KIRK	Tue, Feb 4, 2003	11.51	11.90	11.45	11.78
130	NASDAQ	KIRK	Mon, Feb 3, 2003	11.55	11.80	11.50	11.60
129	NASDAQ	KIRK	Fri, Jan 31, 2003	11.00	11.70	10.85	11.60
128	NASDAQ	KIRK	Thu, Jan 30, 2003	11.34	11.34	10.90	11.00
127	NASDAQ	KIRK	Wed, Jan 29, 2003	11.59	11.86	10.91	10.95
126	NASDAQ	KIRK	Tue, Jan 28, 2003	11.90	11.91	11.59	11.60
125	NASDAQ	KIRK	Mon, Jan 27, 2003	11.80	11.90	11.80	11.85
124	NASDAQ	KIRK	Fri, Jan 24, 2003	11.85	11.92	11.70	11.90
123	NASDAQ	KIRK	Thu, Jan 23, 2003	11.88	11.89	11.71	11.79
122	NASDAQ	KIRK	Wed, Jan 22, 2003	11.66	11.88	11.51	11.80
121	NASDAQ	KIRK	Tue, Jan 21, 2003	11.75	11.85	11.61	11.79
120	NASDAQ	KIRK	Fri, Jan 17, 2003	11.49	11.51	11.39	11.45
119	NASDAQ	KIRK	Thu, Jan 16, 2003	11.54	11.58	11.42	11.49
118	NASDAQ	KIRK	Wed, Jan 15, 2003	11.70	11.90	11.51	11.57
117	NASDAQ	KIRK	Tue, Jan 14, 2003	11.41	11.77	11.41	11.65
116	NASDAQ	KIRK	Mon, Jan 13, 2003	11.27	11.60	11.06	11.60
115	NASDAQ	KIRK	Fri, Jan 10, 2003	11.42	11.48	11.16	11.20
114	NASDAQ	KIRK	Thu, Jan 9, 2003	11.00	11.49	10.92	11.41
113	NASDAQ	KIRK	Wed, Jan 8, 2003	10.60	11.00	10.46	11.00
112	NASDAQ	KIRK	Tue, Jan 7, 2003	10.84	10.90	9.89	10.67
111	NASDAQ	KIRK	Mon, Jan 6, 2003	11.38	11.39	10.85	10.92
110	NASDAQ	KIRK	Fri, Jan 3, 2003	11.23	11.64	11.20	11.52
109	NASDAQ	KIRK	Thu, Jan 2, 2003	11.36	11.38	11.11	11.17
108	NASDAQ	KIRK	Tue, Dec 31, 2002	11.06	11.35	11.06	11.30
107	NASDAQ	KIRK	Mon, Dec 30, 2002	11.35	11.35	11.00	11.20
106	NASDAQ	KIRK	Fri, Dec 27, 2002	11.19	11.38	11.10	11.30
105	NASDAQ	KIRK	Thu, Dec 26, 2002	10.90	11.40	10.90	11.28
104	NASDAQ	KIRK	Tue, Dec 24, 2002	11.00	11.00	10.86	10.90
103	NASDAQ	KIRK	Mon, Dec 23, 2002	11.35	12.00	10.79	10.94
102	NASDAQ	KIRK	Fri, Dec 20, 2002	11.65	11.98	10.90	11.61
101	NASDAQ	KIRK	Thu, Dec 19, 2002	10.69	11.60	10.51	11.60
100	NASDAQ	KIRK	Wed, Dec 18, 2002	12.10	12.11	10.07	10.47
99	NASDAQ	KIRK	Tue, Dec 17, 2002	14.46	14.46	12.69	13.28
98	NASDAQ	KIRK	Mon, Dec 16, 2002	15.65	15.79	14.46	14.47
97	NASDAQ	KIRK	Fri, Dec 13, 2002	16.05	16.08	15.60	15.60
96	NASDAQ	KIRK	Thu, Dec 12, 2002	15.75	16.04	15.30	15.86
95	NASDAQ	KIRK	Wed, Dec 11, 2002	15.40	15.87	15.40	15.74
94	NASDAQ	KIRK	Tue, Dec 10, 2002	14.98	15.44	14.95	15.43
93	NASDAQ	KIRK	Mon, Dec 9, 2002	15.00	15.18	14.94	15.04
92	NASDAQ	KIRK	Fri, Dec 6, 2002	15.30	15.30	14.87	15.15
91	NASDAQ	KIRK	Thu, Dec 5, 2002	15.90	16.13	14.64	15.35
90	NASDAQ	KIRK	Wed, Dec 4, 2002	16.65	16.75	15.72	15.90
89	NASDAQ	KIRK	Tue, Dec 3, 2002	17.25	17.25	16.92	17.00
88	NASDAQ	KIRK	Mon, Dec 2, 2002	16.99	17.58	16.99	17.00
87	NASDAQ	KIRK	Fri, Nov 29, 2002	16.97	17.00	16.60	16.89
86	NASDAQ	KIRK	Wed, Nov 27, 2002	16.99	17.00	16.60	16.62
85	NASDAQ	KIRK	Tue, Nov 26, 2002	16.75	17.25	16.50	17.00
84	NASDAQ	KIRK	Mon, Nov 25, 2002	17.90	17.90	17.00	17.50
83	NASDAQ	KIRK	Fri, Nov 22, 2002	18.00	18.24	17.60	17.60
82	NASDAQ	KIRK	Thu, Nov 21, 2002	16.30	18.37	16.25	18.10
81	NASDAQ	KIRK	Wed, Nov 20, 2002	16.00	16.46	15.94	16.24
80	NASDAQ	KIRK	Tue, Nov 19, 2002	16.99	16.99	16.04	16.04
79	NASDAQ	KIRK	Mon, Nov 18, 2002	17.97	17.97	17.00	17.00
78	NASDAQ	KIRK	Fri, Nov 15, 2002	17.44	17.98	17.37	17.82
77	NASDAQ	KIRK	Thu, Nov 14, 2002	15.99	17.44	15.88	17.43
76	NASDAQ	KIRK	Wed, Nov 13, 2002	15.96	16.10	15.85	16.05
75	NASDAQ	KIRK	Tue, Nov 12, 2002	15.69	16.18	15.40	16.18
74	NASDAQ	KIRK	Mon, Nov 11, 2002	16.31	16.31	15.20	15.61
73	NASDAQ	KIRK	Fri, Nov 8, 2002	17.30	17.30	16.27	16.35
72	NASDAQ	KIRK	Thu, Nov 7, 2002	18.40	18.60	17.18	17.34
71	NASDAQ	KIRK	Wed, Nov 6, 2002	18.50	18.90	18.05	18.35
70	NASDAQ	KIRK	Tue, Nov 5, 2002	18.49	18.80	17.65	18.80
69	NASDAQ	KIRK	Mon, Nov 4, 2002	17.50	18.61	17.48	18.50
68	NASDAQ	KIRK	Fri, Nov 1, 2002	17.25	17.46	17.00	17.46
67	NASDAQ	KIRK	Thu, Oct 31, 2002	17.55	17.55	16.51	17.45
66	NASDAQ	KIRK	Wed, Oct 30, 2002	16.81	17.55	16.81	17.50
65	NASDAQ	KIRK	Tue, Oct 29, 2002	17.00	17.05	16.81	16.83
64	NASDAQ	KIRK	Mon, Oct 28, 2002	16.40	17.10	16.30	17.00
63	NASDAQ	KIRK	Fri, Oct 25, 2002	16.40	16.40	16.10	16.38
62	NASDAQ	KIRK	Thu, Oct 24, 2002	16.66	16.88	16.33	16.55
61	NASDAQ	KIRK	Wed, Oct 23, 2002	16.73	17.45	16.65	16.75
60	NASDAQ	KIRK	Tue, Oct 22, 2002	16.84	16.94	16.40	16.94
59	NASDAQ	KIRK	Mon, Oct 21, 2002	16.60	16.80	16.50	16.80
58	NASDAQ	KIRK	Fri, Oct 18, 2002	16.60	16.60	16.40	16.40
57	NASDAQ	KIRK	Thu, Oct 17, 2002	16.40	16.74	16.30	16.50
56	NASDAQ	KIRK	Wed, Oct 16, 2002	16.00	16.20	15.95	16.10
55	NASDAQ	KIRK	Tue, Oct 15, 2002	15.69	16.22	15.69	16.10
54	NASDAQ	KIRK	Mon, Oct 14, 2002	15.50	15.82	15.45	15.68
53	NASDAQ	KIRK	Fri, Oct 11, 2002	15.50	15.64	15.30	15.50
52	NASDAQ	KIRK	Thu, Oct 10, 2002	15.00	15.55	15.00	15.55
51	NASDAQ	KIRK	Wed, Oct 9, 2002	15.15	15.34	15.00	15.13
50	NASDAQ	KIRK	Tue, Oct 8, 2002	15.15	15.20	14.96	15.10
49	NASDAQ	KIRK	Mon, Oct 7, 2002	15.75	15.75	15.11	15.15
48	NASDAQ	KIRK	Fri, Oct 4, 2002	15.74	15.74	15.35	15.50
47	NASDAQ	KIRK	Thu, Oct 3, 2002	15.65	15.74	15.40	15.50
46	NASDAQ	KIRK	Wed, Oct 2, 2002	16.00	16.25	15.32	15.40
45	NASDAQ	KIRK	Tue, Oct 1, 2002	16.63	16.66	15.65	16.25
44	NASDAQ	KIRK	Mon, Sep 30, 2002	17.05	17.10	16.40	17.10
43	NASDAQ	KIRK	Fri, Sep 27, 2002	16.06	17.25	16.06	17.17
42	NASDAQ	KIRK	Thu, Sep 26, 2002	16.05	16.47	15.80	16.12
41	NASDAQ	KIRK	Wed, Sep 25, 2002	16.05	16.06	15.90	15.95
40	NASDAQ	KIRK	Tue, Sep 24, 2002	15.00	16.19	14.80	16.03
39	NASDAQ	KIRK	Mon, Sep 23, 2002	15.01	15.10	14.95	15.05
38	NASDAQ	KIRK	Fri, Sep 20, 2002	14.80	15.09	14.80	15.03
37	NASDAQ	KIRK	Thu, Sep 19, 2002	15.01	15.05	14.50	14.90
36	NASDAQ	KIRK	Wed, Sep 18, 2002	15.00	15.05	14.95	15.01
35	NASDAQ	KIRK	Tue, Sep 17, 2002	15.01	15.30	15.00	15.00
34	NASDAQ	KIRK	Mon, Sep 16, 2002	15.15	15.30	14.80	15.00
33	NASDAQ	KIRK	Fri, Sep 13, 2002	14.95	15.10	14.39	15.05
32	NASDAQ	KIRK	Thu, Sep 12, 2002	14.96	15.10	14.95	14.98
31	NASDAQ	KIRK	Wed, Sep 11, 2002	15.09	15.12	14.96	15.05
30	NASDAQ	KIRK	Tue, Sep 10, 2002	14.80	15.10	14.74	15.05
29	NASDAQ	KIRK	Mon, Sep 9, 2002	14.31	14.85	14.31	14.55
28	NASDAQ	KIRK	Fri, Sep 6, 2002	13.51	14.41	13.34	14.20
27	NASDAQ	KIRK	Thu, Sep 5, 2002	13.16	13.43	13.06	13.41
26	NASDAQ	KIRK	Wed, Sep 4, 2002	13.45	13.45	13.05	13.40
25	NASDAQ	KIRK	Tue, Sep 3, 2002	14.49	14.50	12.65	13.44
24	NASDAQ	KIRK	Fri, Aug 30, 2002	14.55	14.55	14.15	14.50
23	NASDAQ	KIRK	Thu, Aug 29, 2002	14.70	14.80	14.25	14.60
22	NASDAQ	KIRK	Wed, Aug 28, 2002	14.95	14.98	14.30	14.79
21	NASDAQ	KIRK	Tue, Aug 27, 2002	15.06	15.06	14.90	14.95
20	NASDAQ	KIRK	Mon, Aug 26, 2002	15.24	15.24	15.00	15.00
19	NASDAQ	KIRK	Fri, Aug 23, 2002	15.65	15.65	14.97	15.37
18	NASDAQ	KIRK	Thu, Aug 22, 2002	15.40	15.85	15.15	15.30
17	NASDAQ	KIRK	Wed, Aug 21, 2002	14.99	15.73	14.99	15.40
16	NASDAQ	KIRK	Tue, Aug 20, 2002	14.73	15.15	14.63	15.08
15	NASDAQ	KIRK	Mon, Aug 19, 2002	14.00	14.72	13.95	14.70
14	NASDAQ	KIRK	Fri, Aug 16, 2002	14.07	14.30	13.85	14.03
13	NASDAQ	KIRK	Thu, Aug 15, 2002	13.78	14.25	13.50	14.16
12	NASDAQ	KIRK	Wed, Aug 14, 2002	13.30	13.80	12.60	13.79
11	NASDAQ	KIRK	Tue, Aug 13, 2002	12.30	13.47	12.30	13.30
10	NASDAQ	KIRK	Mon, Aug 12, 2002	10.85	12.74	10.85	12.30
9	NASDAQ	KIRK	Fri, Aug 9, 2002	10.45	10.78	10.45	10.78
8	NASDAQ	KIRK	Thu, Aug 8, 2002	9.55	10.60	9.55	10.50
7	NASDAQ	KIRK	Wed, Aug 7, 2002	9.55	10.21	9.50	9.64
6	NASDAQ	KIRK	Tue, Aug 6, 2002	9.65	9.95	9.52	9.55
5	NASDAQ	KIRK	Mon, Aug 5, 2002	10.00	10.10	9.58	9.58
4	NASDAQ	KIRK	Fri, Aug 2, 2002	10.40	10.40	9.50	10.00
3	NASDAQ	KIRK	Thu, Aug 1, 2002	10.45	10.62	10.00	10.52
2	NASDAQ	KIRK	Wed, Jul 31, 2002	11.00	11.00	10.46	10.68
1	NASDAQ	KIRK	Tue, Jul 30, 2002	11.00	11.10	10.75	11.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Kirkland's Inc NASDAQ:KIRK 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