Kemper Corp NYSE:KMPR Historical Prices

Below are the 3109 trading days of historical prices for KMPR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3109	NYSE	KMPR	Fri, Mar 8, 2024	58.14	58.85	57.64	57.94
3108	NYSE	KMPR	Thu, Mar 7, 2024	60.00	60.46	58.10	58.24
3107	NYSE	KMPR	Wed, Mar 6, 2024	58.67	59.93	58.17	59.86
3106	NYSE	KMPR	Tue, Mar 5, 2024	57.98	58.56	57.60	58.05
3105	NYSE	KMPR	Mon, Mar 4, 2024	57.68	58.42	57.40	58.24
3104	NYSE	KMPR	Fri, Mar 1, 2024	57.52	57.70	56.96	57.57
3103	NYSE	KMPR	Thu, Feb 29, 2024	57.58	57.88	57.03	57.33
3102	NYSE	KMPR	Wed, Feb 28, 2024	58.34	58.94	57.39	57.41
3101	NYSE	KMPR	Tue, Feb 27, 2024	57.77	58.57	57.42	58.53
3100	NYSE	KMPR	Mon, Feb 26, 2024	57.39	57.92	56.97	57.54
3099	NYSE	KMPR	Fri, Feb 23, 2024	58.06	58.21	57.28	57.46
3098	NYSE	KMPR	Thu, Feb 22, 2024	57.90	58.46	57.44	58.12
3097	NYSE	KMPR	Wed, Feb 21, 2024	59.24	59.24	57.24	57.90
3096	NYSE	KMPR	Tue, Feb 20, 2024	59.38	59.97	58.95	59.19
3095	NYSE	KMPR	Fri, Feb 16, 2024	58.73	60.20	58.46	59.96
3094	NYSE	KMPR	Thu, Feb 15, 2024	57.33	59.17	57.33	58.77
3093	NYSE	KMPR	Wed, Feb 14, 2024	56.81	57.49	56.16	57.11
3092	NYSE	KMPR	Tue, Feb 13, 2024	57.17	57.31	55.59	55.90
3091	NYSE	KMPR	Mon, Feb 12, 2024	59.49	59.63	57.88	57.91
3090	NYSE	KMPR	Fri, Feb 9, 2024	57.72	59.59	57.69	59.27
3089	NYSE	KMPR	Thu, Feb 8, 2024	58.41	58.55	57.50	58.08
3088	NYSE	KMPR	Wed, Feb 7, 2024	57.67	58.00	56.55	57.67
3087	NYSE	KMPR	Tue, Feb 6, 2024	55.77	58.00	55.77	57.67
3086	NYSE	KMPR	Mon, Feb 5, 2024	57.06	57.06	54.94	55.80
3085	NYSE	KMPR	Fri, Feb 2, 2024	60.17	60.17	56.65	57.33
3084	NYSE	KMPR	Thu, Feb 1, 2024	59.38	60.76	58.33	60.55
3083	NYSE	KMPR	Wed, Jan 31, 2024	61.13	61.71	59.97	60.00
3082	NYSE	KMPR	Tue, Jan 30, 2024	62.17	62.25	60.54	61.05
3081	NYSE	KMPR	Mon, Jan 29, 2024	61.70	62.71	61.45	62.62
3080	NYSE	KMPR	Fri, Jan 26, 2024	62.04	62.25	61.35	61.70
3079	NYSE	KMPR	Thu, Jan 25, 2024	59.44	63.07	59.44	61.90
3078	NYSE	KMPR	Wed, Jan 24, 2024	56.36	58.38	56.36	57.81
3077	NYSE	KMPR	Tue, Jan 23, 2024	56.83	57.83	55.89	55.90
3076	NYSE	KMPR	Mon, Jan 22, 2024	56.06	57.30	55.95	56.89
3075	NYSE	KMPR	Fri, Jan 19, 2024	55.56	56.92	55.34	56.01
3074	NYSE	KMPR	Thu, Jan 18, 2024	54.46	54.62	53.46	54.45
3073	NYSE	KMPR	Wed, Jan 17, 2024	54.56	56.01	54.31	54.72
3072	NYSE	KMPR	Tue, Jan 16, 2024	53.48	55.18	52.91	55.07
3071	NYSE	KMPR	Fri, Jan 12, 2024	54.18	54.44	53.33	53.55
3070	NYSE	KMPR	Thu, Jan 11, 2024	52.73	53.73	52.25	53.59
3069	NYSE	KMPR	Wed, Jan 10, 2024	50.90	52.90	50.78	52.86
3068	NYSE	KMPR	Tue, Jan 9, 2024	49.03	50.06	49.02	50.00
3067	NYSE	KMPR	Mon, Jan 8, 2024	49.16	49.65	48.44	49.63
3066	NYSE	KMPR	Fri, Jan 5, 2024	49.25	50.19	49.18	49.33
3065	NYSE	KMPR	Thu, Jan 4, 2024	48.86	49.74	48.33	49.36
3064	NYSE	KMPR	Wed, Jan 3, 2024	49.55	49.55	48.38	48.59
3063	NYSE	KMPR	Tue, Jan 2, 2024	48.51	50.04	48.35	49.75
3062	NYSE	KMPR	Fri, Dec 29, 2023	48.35	49.15	48.15	48.67
3061	NYSE	KMPR	Thu, Dec 28, 2023	48.34	48.63	48.34	48.58
3060	NYSE	KMPR	Wed, Dec 27, 2023	48.33	48.79	48.10	48.45
3059	NYSE	KMPR	Tue, Dec 26, 2023	48.42	48.48	47.92	48.30
3058	NYSE	KMPR	Fri, Dec 22, 2023	47.95	48.48	47.83	48.14
3057	NYSE	KMPR	Thu, Dec 21, 2023	47.28	47.64	47.12	47.56
3056	NYSE	KMPR	Wed, Dec 20, 2023	49.47	49.49	47.13	47.22
3055	NYSE	KMPR	Tue, Dec 19, 2023	48.53	49.74	48.49	49.66
3054	NYSE	KMPR	Mon, Dec 18, 2023	47.65	48.71	47.49	48.29
3053	NYSE	KMPR	Fri, Dec 15, 2023	48.95	49.31	47.39	47.68
3052	NYSE	KMPR	Thu, Dec 14, 2023	48.99	49.08	47.74	49.00
3051	NYSE	KMPR	Wed, Dec 13, 2023	48.10	49.32	47.68	48.42
3050	NYSE	KMPR	Tue, Dec 12, 2023	47.61	48.22	47.41	48.22
3049	NYSE	KMPR	Mon, Dec 11, 2023	47.25	47.78	47.25	47.45
3048	NYSE	KMPR	Fri, Dec 8, 2023	46.94	47.31	46.71	47.15
3047	NYSE	KMPR	Thu, Dec 7, 2023	46.91	47.06	46.41	46.80
3046	NYSE	KMPR	Wed, Dec 6, 2023	46.49	47.10	45.96	46.59
3045	NYSE	KMPR	Tue, Dec 5, 2023	46.32	47.36	46.23	46.33
3044	NYSE	KMPR	Mon, Dec 4, 2023	44.48	46.87	44.48	46.38
3043	NYSE	KMPR	Fri, Dec 1, 2023	44.06	45.18	43.92	44.57
3042	NYSE	KMPR	Thu, Nov 30, 2023	43.28	44.25	43.18	44.23
3041	NYSE	KMPR	Wed, Nov 29, 2023	43.86	44.43	43.11	43.26
3040	NYSE	KMPR	Tue, Nov 28, 2023	43.30	43.43	42.32	43.18
3039	NYSE	KMPR	Mon, Nov 27, 2023	42.48	43.14	42.43	42.89
3038	NYSE	KMPR	Fri, Nov 24, 2023	42.72	43.06	42.62	42.63
3037	NYSE	KMPR	Wed, Nov 22, 2023	42.00	42.72	42.00	42.56
3036	NYSE	KMPR	Tue, Nov 21, 2023	41.43	41.84	40.93	41.56
3035	NYSE	KMPR	Mon, Nov 20, 2023	41.65	41.65	40.98	41.48
3034	NYSE	KMPR	Fri, Nov 17, 2023	41.25	41.74	40.97	41.67
3033	NYSE	KMPR	Thu, Nov 16, 2023	41.51	41.80	41.08	41.14
3032	NYSE	KMPR	Wed, Nov 15, 2023	41.29	42.08	41.17	41.38
3031	NYSE	KMPR	Tue, Nov 14, 2023	40.41	41.44	40.05	41.27
3030	NYSE	KMPR	Mon, Nov 13, 2023	38.85	39.57	38.52	39.54
3029	NYSE	KMPR	Fri, Nov 10, 2023	39.26	39.51	38.69	38.90
3028	NYSE	KMPR	Thu, Nov 9, 2023	40.11	40.30	39.03	39.23
3027	NYSE	KMPR	Wed, Nov 8, 2023	41.08	41.28	40.11	40.16
3026	NYSE	KMPR	Tue, Nov 7, 2023	41.33	41.83	40.81	41.08
3025	NYSE	KMPR	Mon, Nov 6, 2023	42.01	42.01	41.02	41.64
3024	NYSE	KMPR	Fri, Nov 3, 2023	42.00	42.73	41.49	42.07
3023	NYSE	KMPR	Thu, Nov 2, 2023	40.75	41.70	40.01	41.24
3022	NYSE	KMPR	Wed, Nov 1, 2023	40.01	41.48	38.90	39.64
3021	NYSE	KMPR	Tue, Oct 31, 2023	40.54	43.72	39.80	39.88
3020	NYSE	KMPR	Mon, Oct 30, 2023	41.96	42.30	41.41	42.16
3019	NYSE	KMPR	Fri, Oct 27, 2023	42.48	42.83	40.80	41.28
3018	NYSE	KMPR	Thu, Oct 26, 2023	42.50	43.58	42.18	42.49
3017	NYSE	KMPR	Wed, Oct 25, 2023	41.91	42.71	41.51	42.31
3016	NYSE	KMPR	Tue, Oct 24, 2023	40.66	42.06	39.84	41.99
3015	NYSE	KMPR	Mon, Oct 23, 2023	42.23	42.25	40.84	40.84
3014	NYSE	KMPR	Fri, Oct 20, 2023	43.43	43.77	42.48	42.64
3013	NYSE	KMPR	Thu, Oct 19, 2023	45.25	45.25	42.92	43.34
3012	NYSE	KMPR	Wed, Oct 18, 2023	45.32	45.81	44.64	45.37
3011	NYSE	KMPR	Tue, Oct 17, 2023	44.88	46.24	44.51	45.63
3010	NYSE	KMPR	Mon, Oct 16, 2023	44.11	45.28	43.73	44.98
3009	NYSE	KMPR	Fri, Oct 13, 2023	42.41	43.90	42.30	43.68
3008	NYSE	KMPR	Thu, Oct 12, 2023	42.60	42.80	42.00	42.11
3007	NYSE	KMPR	Wed, Oct 11, 2023	41.97	42.61	41.82	42.48
3006	NYSE	KMPR	Tue, Oct 10, 2023	42.10	42.71	41.87	42.08
3005	NYSE	KMPR	Mon, Oct 9, 2023	41.33	42.43	41.20	42.04
3004	NYSE	KMPR	Fri, Oct 6, 2023	42.51	43.50	41.52	42.19
3003	NYSE	KMPR	Thu, Oct 5, 2023	39.91	41.52	39.88	41.47
3002	NYSE	KMPR	Wed, Oct 4, 2023	40.51	40.70	38.32	39.91
3001	NYSE	KMPR	Tue, Oct 3, 2023	41.36	41.36	39.80	40.39
3000	NYSE	KMPR	Mon, Oct 2, 2023	41.88	42.15	41.19	41.70
2999	NYSE	KMPR	Fri, Sep 29, 2023	42.34	42.44	41.40	42.03
2998	NYSE	KMPR	Thu, Sep 28, 2023	42.54	42.88	41.73	42.20
2997	NYSE	KMPR	Wed, Sep 27, 2023	43.02	43.29	41.88	42.45
2996	NYSE	KMPR	Tue, Sep 26, 2023	43.11	43.84	42.81	42.83
2995	NYSE	KMPR	Mon, Sep 25, 2023	43.63	44.34	43.00	43.29
2994	NYSE	KMPR	Fri, Sep 22, 2023	44.51	44.51	43.67	43.89
2993	NYSE	KMPR	Thu, Sep 21, 2023	45.53	45.55	44.08	44.44
2992	NYSE	KMPR	Wed, Sep 20, 2023	46.57	47.11	45.62	45.68
2991	NYSE	KMPR	Tue, Sep 19, 2023	47.22	47.48	46.33	46.37
2990	NYSE	KMPR	Mon, Sep 18, 2023	46.37	47.07	45.60	46.98
2989	NYSE	KMPR	Fri, Sep 15, 2023	50.63	50.63	45.29	46.06
2988	NYSE	KMPR	Thu, Sep 14, 2023	50.62	51.46	50.37	51.03
2987	NYSE	KMPR	Wed, Sep 13, 2023	49.56	50.34	48.99	50.12
2986	NYSE	KMPR	Tue, Sep 12, 2023	48.05	49.29	47.68	49.15
2985	NYSE	KMPR	Mon, Sep 11, 2023	47.99	48.50	47.76	48.05
2984	NYSE	KMPR	Fri, Sep 8, 2023	47.41	48.01	47.16	47.68
2983	NYSE	KMPR	Thu, Sep 7, 2023	47.10	48.39	46.95	47.55
2982	NYSE	KMPR	Wed, Sep 6, 2023	47.17	47.67	47.13	47.27
2981	NYSE	KMPR	Tue, Sep 5, 2023	47.17	48.11	47.03	47.15
2980	NYSE	KMPR	Fri, Sep 1, 2023	47.35	48.03	47.30	47.59
2979	NYSE	KMPR	Thu, Aug 31, 2023	48.10	48.30	46.92	46.97
2978	NYSE	KMPR	Wed, Aug 30, 2023	47.08	48.45	47.08	48.13
2977	NYSE	KMPR	Tue, Aug 29, 2023	46.37	47.29	46.16	47.28
2976	NYSE	KMPR	Mon, Aug 28, 2023	46.65	47.46	46.20	46.28
2975	NYSE	KMPR	Fri, Aug 25, 2023	46.35	47.10	45.79	46.38
2974	NYSE	KMPR	Thu, Aug 24, 2023	46.07	46.99	45.99	46.42
2973	NYSE	KMPR	Wed, Aug 23, 2023	46.07	46.37	45.93	46.21
2972	NYSE	KMPR	Tue, Aug 22, 2023	47.08	47.71	46.16	46.20
2971	NYSE	KMPR	Mon, Aug 21, 2023	45.52	47.02	45.46	46.92
2970	NYSE	KMPR	Fri, Aug 18, 2023	47.05	47.41	45.55	45.58
2969	NYSE	KMPR	Thu, Aug 17, 2023	48.95	49.05	46.76	47.13
2968	NYSE	KMPR	Wed, Aug 16, 2023	47.31	48.82	47.31	48.62
2967	NYSE	KMPR	Tue, Aug 15, 2023	47.34	47.71	46.93	47.21
2966	NYSE	KMPR	Mon, Aug 14, 2023	47.75	47.99	46.78	47.89
2965	NYSE	KMPR	Fri, Aug 11, 2023	47.99	48.43	47.77	47.86
2964	NYSE	KMPR	Thu, Aug 10, 2023	48.13	49.51	47.85	48.14
2963	NYSE	KMPR	Wed, Aug 9, 2023	47.75	48.32	46.62	47.60
2962	NYSE	KMPR	Tue, Aug 8, 2023	54.44	54.45	47.25	47.71
2961	NYSE	KMPR	Mon, Aug 7, 2023	51.17	52.09	50.76	51.52
2960	NYSE	KMPR	Fri, Aug 4, 2023	50.65	51.63	50.18	51.07
2959	NYSE	KMPR	Thu, Aug 3, 2023	50.04	51.76	50.00	50.61
2958	NYSE	KMPR	Wed, Aug 2, 2023	50.19	50.62	49.87	50.40
2957	NYSE	KMPR	Tue, Aug 1, 2023	50.47	50.84	50.14	50.53
2956	NYSE	KMPR	Mon, Jul 31, 2023	51.10	51.50	50.33	50.97
2955	NYSE	KMPR	Fri, Jul 28, 2023	49.69	51.93	49.03	51.13
2954	NYSE	KMPR	Thu, Jul 27, 2023	49.43	49.83	48.96	49.18
2953	NYSE	KMPR	Wed, Jul 26, 2023	48.72	49.78	48.62	49.37
2952	NYSE	KMPR	Tue, Jul 25, 2023	49.14	49.34	48.23	48.47
2951	NYSE	KMPR	Mon, Jul 24, 2023	48.99	49.66	48.73	49.07
2950	NYSE	KMPR	Fri, Jul 21, 2023	49.00	49.49	48.24	49.01
2949	NYSE	KMPR	Thu, Jul 20, 2023	47.46	48.89	47.18	48.82
2948	NYSE	KMPR	Wed, Jul 19, 2023	47.09	47.54	46.69	46.92
2947	NYSE	KMPR	Tue, Jul 18, 2023	46.52	47.90	46.46	46.67
2946	NYSE	KMPR	Mon, Jul 17, 2023	45.51	46.86	45.19	46.59
2945	NYSE	KMPR	Fri, Jul 14, 2023	47.05	47.05	45.19	45.47
2944	NYSE	KMPR	Thu, Jul 13, 2023	47.64	47.95	46.91	46.98
2943	NYSE	KMPR	Wed, Jul 12, 2023	48.46	48.46	47.76	48.05
2942	NYSE	KMPR	Tue, Jul 11, 2023	48.07	48.42	47.59	48.01
2941	NYSE	KMPR	Mon, Jul 10, 2023	48.19	48.87	48.06	48.07
2940	NYSE	KMPR	Fri, Jul 7, 2023	47.25	48.16	47.06	48.11
2939	NYSE	KMPR	Thu, Jul 6, 2023	47.51	47.89	47.02	47.56
2938	NYSE	KMPR	Wed, Jul 5, 2023	47.89	48.44	46.42	47.00
2937	NYSE	KMPR	Mon, Jul 3, 2023	48.35	49.04	48.21	48.21
2936	NYSE	KMPR	Fri, Jun 30, 2023	49.17	49.50	48.21	48.26
2935	NYSE	KMPR	Thu, Jun 29, 2023	48.58	49.05	48.58	48.87
2934	NYSE	KMPR	Wed, Jun 28, 2023	48.95	48.95	48.15	48.20
2933	NYSE	KMPR	Tue, Jun 27, 2023	49.46	49.75	49.10	49.26
2932	NYSE	KMPR	Mon, Jun 26, 2023	48.29	49.35	48.08	49.32
2931	NYSE	KMPR	Fri, Jun 23, 2023	48.82	49.68	48.02	48.23
2930	NYSE	KMPR	Thu, Jun 22, 2023	47.59	49.53	47.15	49.15
2929	NYSE	KMPR	Wed, Jun 21, 2023	47.50	47.88	47.27	47.42
2928	NYSE	KMPR	Tue, Jun 20, 2023	45.57	47.62	44.95	47.49
2927	NYSE	KMPR	Fri, Jun 16, 2023	44.89	46.02	44.59	45.83
2926	NYSE	KMPR	Thu, Jun 15, 2023	44.12	44.51	43.49	44.31
2925	NYSE	KMPR	Wed, Jun 14, 2023	45.51	45.71	44.19	44.32
2924	NYSE	KMPR	Tue, Jun 13, 2023	45.45	46.51	45.45	45.52
2923	NYSE	KMPR	Mon, Jun 12, 2023	45.74	46.68	45.62	45.65
2922	NYSE	KMPR	Fri, Jun 9, 2023	46.19	46.63	45.51	45.72
2921	NYSE	KMPR	Thu, Jun 8, 2023	46.37	46.79	45.81	46.38
2920	NYSE	KMPR	Wed, Jun 7, 2023	44.49	46.69	44.09	46.56
2919	NYSE	KMPR	Tue, Jun 6, 2023	43.24	44.41	43.07	44.33
2918	NYSE	KMPR	Mon, Jun 5, 2023	43.59	43.70	42.78	43.12
2917	NYSE	KMPR	Fri, Jun 2, 2023	43.80	44.36	43.59	44.12
2916	NYSE	KMPR	Thu, Jun 1, 2023	43.25	43.91	42.67	43.27
2915	NYSE	KMPR	Wed, May 31, 2023	43.83	44.03	42.88	43.28
2914	NYSE	KMPR	Tue, May 30, 2023	43.89	44.55	43.79	44.24
2913	NYSE	KMPR	Fri, May 26, 2023	43.48	44.11	43.19	43.88
2912	NYSE	KMPR	Thu, May 25, 2023	43.32	43.67	42.97	43.33
2911	NYSE	KMPR	Wed, May 24, 2023	44.18	44.20	43.63	43.65
2910	NYSE	KMPR	Tue, May 23, 2023	44.76	45.11	44.48	44.61
2909	NYSE	KMPR	Mon, May 22, 2023	44.58	45.26	44.04	45.05
2908	NYSE	KMPR	Fri, May 19, 2023	45.91	46.09	44.47	44.49
2907	NYSE	KMPR	Thu, May 18, 2023	44.95	45.47	44.17	45.45
2906	NYSE	KMPR	Wed, May 17, 2023	44.89	45.93	44.70	45.20
2905	NYSE	KMPR	Tue, May 16, 2023	44.29	44.96	43.64	44.67
2904	NYSE	KMPR	Mon, May 15, 2023	44.52	45.15	44.20	44.67
2903	NYSE	KMPR	Fri, May 12, 2023	45.13	45.45	43.56	44.22
2902	NYSE	KMPR	Thu, May 11, 2023	45.80	46.03	44.93	44.78
2901	NYSE	KMPR	Wed, May 10, 2023	46.53	47.14	45.33	46.17
2900	NYSE	KMPR	Tue, May 9, 2023	44.30	46.79	42.04	46.37
2899	NYSE	KMPR	Mon, May 8, 2023	45.66	46.88	45.03	46.72
2898	NYSE	KMPR	Fri, May 5, 2023	44.51	46.91	44.12	45.53
2897	NYSE	KMPR	Thu, May 4, 2023	43.86	44.23	43.19	43.83
2896	NYSE	KMPR	Wed, May 3, 2023	45.26	45.84	44.31	44.33
2895	NYSE	KMPR	Tue, May 2, 2023	47.02	47.16	44.92	45.40
2894	NYSE	KMPR	Mon, May 1, 2023	48.04	48.52	46.78	47.42
2893	NYSE	KMPR	Fri, Apr 28, 2023	51.38	51.38	48.33	48.65
2892	NYSE	KMPR	Thu, Apr 27, 2023	51.98	52.37	51.64	52.08
2891	NYSE	KMPR	Wed, Apr 26, 2023	52.86	53.31	51.66	51.88
2890	NYSE	KMPR	Tue, Apr 25, 2023	53.43	54.17	53.00	53.16
2889	NYSE	KMPR	Mon, Apr 24, 2023	55.01	55.36	53.71	53.82
2888	NYSE	KMPR	Fri, Apr 21, 2023	56.19	56.19	54.48	54.91
2887	NYSE	KMPR	Thu, Apr 20, 2023	55.59	56.32	55.51	56.00
2886	NYSE	KMPR	Wed, Apr 19, 2023	54.58	55.73	54.17	55.69
2885	NYSE	KMPR	Tue, Apr 18, 2023	54.28	54.67	53.54	54.34
2884	NYSE	KMPR	Mon, Apr 17, 2023	52.58	54.57	52.58	54.28
2883	NYSE	KMPR	Fri, Apr 14, 2023	55.06	55.56	52.00	52.58
2882	NYSE	KMPR	Thu, Apr 13, 2023	56.79	56.79	53.00	54.91
2881	NYSE	KMPR	Wed, Apr 12, 2023	57.84	58.25	56.99	57.19
2880	NYSE	KMPR	Tue, Apr 11, 2023	57.78	58.47	57.51	57.78
2879	NYSE	KMPR	Mon, Apr 10, 2023	57.32	58.69	57.17	57.69
2878	NYSE	KMPR	Thu, Apr 6, 2023	56.24	56.62	55.79	56.44
2877	NYSE	KMPR	Wed, Apr 5, 2023	54.94	56.22	54.94	56.03
2876	NYSE	KMPR	Tue, Apr 4, 2023	56.21	56.59	54.07	55.21
2875	NYSE	KMPR	Mon, Apr 3, 2023	54.78	55.91	54.56	55.66
2874	NYSE	KMPR	Fri, Mar 31, 2023	54.40	54.89	53.58	54.66
2873	NYSE	KMPR	Thu, Mar 30, 2023	54.68	55.12	53.38	53.96
2872	NYSE	KMPR	Wed, Mar 29, 2023	53.82	54.57	53.37	54.43
2871	NYSE	KMPR	Tue, Mar 28, 2023	53.02	53.92	52.83	53.15
2870	NYSE	KMPR	Mon, Mar 27, 2023	53.62	53.84	52.74	53.43
2869	NYSE	KMPR	Fri, Mar 24, 2023	51.70	53.28	51.21	52.83
2868	NYSE	KMPR	Thu, Mar 23, 2023	53.51	54.20	52.11	52.38
2867	NYSE	KMPR	Wed, Mar 22, 2023	55.53	55.82	53.44	53.49
2866	NYSE	KMPR	Tue, Mar 21, 2023	55.68	56.79	55.30	55.53
2865	NYSE	KMPR	Mon, Mar 20, 2023	53.76	55.96	53.76	54.35
2864	NYSE	KMPR	Fri, Mar 17, 2023	57.37	57.42	52.78	53.16
2863	NYSE	KMPR	Thu, Mar 16, 2023	55.48	57.57	55.36	57.31
2862	NYSE	KMPR	Wed, Mar 15, 2023	55.81	56.85	54.33	55.88
2861	NYSE	KMPR	Tue, Mar 14, 2023	57.35	58.33	56.24	58.02
2860	NYSE	KMPR	Mon, Mar 13, 2023	56.15	56.35	55.01	55.54
2859	NYSE	KMPR	Fri, Mar 10, 2023	58.89	59.39	57.45	57.76
2858	NYSE	KMPR	Thu, Mar 9, 2023	61.16	61.16	58.68	59.18
2857	NYSE	KMPR	Wed, Mar 8, 2023	60.10	61.24	59.83	61.12
2856	NYSE	KMPR	Tue, Mar 7, 2023	61.40	61.86	60.02	60.06
2855	NYSE	KMPR	Mon, Mar 6, 2023	62.92	63.61	60.95	61.39
2854	NYSE	KMPR	Fri, Mar 3, 2023	61.09	63.16	60.53	62.94
2853	NYSE	KMPR	Thu, Mar 2, 2023	61.04	61.15	60.04	61.05
2852	NYSE	KMPR	Wed, Mar 1, 2023	61.45	62.00	60.82	61.48
2851	NYSE	KMPR	Tue, Feb 28, 2023	61.86	62.72	61.53	61.60
2850	NYSE	KMPR	Mon, Feb 27, 2023	62.53	63.50	61.79	61.88
2849	NYSE	KMPR	Fri, Feb 24, 2023	63.11	63.36	62.14	62.16
2848	NYSE	KMPR	Thu, Feb 23, 2023	63.92	64.27	62.95	63.64
2847	NYSE	KMPR	Wed, Feb 22, 2023	63.93	64.65	63.71	63.91
2846	NYSE	KMPR	Tue, Feb 21, 2023	64.85	65.50	63.93	64.17
2845	NYSE	KMPR	Fri, Feb 17, 2023	64.94	65.98	64.35	65.52
2844	NYSE	KMPR	Thu, Feb 16, 2023	64.92	65.35	64.53	64.95
2843	NYSE	KMPR	Wed, Feb 15, 2023	63.62	65.42	63.50	65.22
2842	NYSE	KMPR	Tue, Feb 14, 2023	64.15	64.66	63.40	63.85
2841	NYSE	KMPR	Mon, Feb 13, 2023	64.68	64.91	64.08	64.40
2840	NYSE	KMPR	Fri, Feb 10, 2023	63.51	64.84	63.21	64.59
2839	NYSE	KMPR	Thu, Feb 9, 2023	67.36	67.40	63.75	63.56
2838	NYSE	KMPR	Wed, Feb 8, 2023	67.85	67.98	66.35	66.90
2837	NYSE	KMPR	Tue, Feb 7, 2023	64.00	68.15	63.67	68.05
2836	NYSE	KMPR	Mon, Feb 6, 2023	60.81	62.30	60.52	61.88
2835	NYSE	KMPR	Fri, Feb 3, 2023	57.77	62.74	57.77	61.00
2834	NYSE	KMPR	Thu, Feb 2, 2023	57.73	57.95	55.91	56.61
2833	NYSE	KMPR	Wed, Feb 1, 2023	58.11	59.10	56.89	57.61
2832	NYSE	KMPR	Tue, Jan 31, 2023	57.10	58.86	57.10	58.73
2831	NYSE	KMPR	Mon, Jan 30, 2023	56.69	57.39	55.95	56.82
2830	NYSE	KMPR	Fri, Jan 27, 2023	54.75	56.50	54.32	55.88
2829	NYSE	KMPR	Thu, Jan 26, 2023	56.67	57.62	52.93	55.03
2828	NYSE	KMPR	Wed, Jan 25, 2023	54.25	56.36	54.07	56.35
2827	NYSE	KMPR	Tue, Jan 24, 2023	53.57	55.25	53.57	54.48
2826	NYSE	KMPR	Mon, Jan 23, 2023	53.87	54.38	53.55	54.21
2825	NYSE	KMPR	Fri, Jan 20, 2023	53.24	53.65	52.74	53.64
2824	NYSE	KMPR	Thu, Jan 19, 2023	52.76	53.52	52.33	52.90
2823	NYSE	KMPR	Wed, Jan 18, 2023	54.42	55.31	53.34	53.36
2822	NYSE	KMPR	Tue, Jan 17, 2023	55.54	56.13	54.51	54.58
2821	NYSE	KMPR	Fri, Jan 13, 2023	55.27	56.66	55.08	55.81
2820	NYSE	KMPR	Thu, Jan 12, 2023	54.81	55.89	54.27	55.49
2819	NYSE	KMPR	Wed, Jan 11, 2023	55.66	56.35	54.47	54.66
2818	NYSE	KMPR	Tue, Jan 10, 2023	55.46	56.98	55.19	55.76
2817	NYSE	KMPR	Mon, Jan 9, 2023	54.58	56.35	54.28	55.36
2816	NYSE	KMPR	Fri, Jan 6, 2023	51.74	54.68	51.60	54.65
2815	NYSE	KMPR	Thu, Jan 5, 2023	50.27	51.60	50.15	51.57
2814	NYSE	KMPR	Wed, Jan 4, 2023	49.58	50.51	49.11	50.47
2813	NYSE	KMPR	Tue, Jan 3, 2023	49.55	49.73	48.05	49.03
2812	NYSE	KMPR	Fri, Dec 30, 2022	49.06	49.54	48.57	49.20
2811	NYSE	KMPR	Thu, Dec 29, 2022	49.76	50.12	49.42	49.56
2810	NYSE	KMPR	Wed, Dec 28, 2022	49.93	50.16	48.93	49.34
2809	NYSE	KMPR	Tue, Dec 27, 2022	50.78	50.78	49.08	49.62
2808	NYSE	KMPR	Fri, Dec 23, 2022	51.89	51.90	50.10	50.52
2807	NYSE	KMPR	Thu, Dec 22, 2022	52.89	52.89	51.33	51.74
2806	NYSE	KMPR	Wed, Dec 21, 2022	52.60	53.39	52.51	52.89
2805	NYSE	KMPR	Tue, Dec 20, 2022	51.49	52.86	51.49	51.89
2804	NYSE	KMPR	Mon, Dec 19, 2022	50.89	51.84	50.57	51.28
2803	NYSE	KMPR	Fri, Dec 16, 2022	50.75	51.70	50.19	51.03
2802	NYSE	KMPR	Thu, Dec 15, 2022	51.94	52.54	51.16	51.21
2801	NYSE	KMPR	Wed, Dec 14, 2022	53.43	54.32	52.46	52.73
2800	NYSE	KMPR	Tue, Dec 13, 2022	54.97	55.16	53.05	53.26
2799	NYSE	KMPR	Mon, Dec 12, 2022	54.79	55.14	53.27	53.50
2798	NYSE	KMPR	Fri, Dec 9, 2022	56.14	57.20	54.81	54.83
2797	NYSE	KMPR	Thu, Dec 8, 2022	54.46	56.62	53.89	56.54
2796	NYSE	KMPR	Wed, Dec 7, 2022	54.45	55.29	52.75	54.10
2795	NYSE	KMPR	Tue, Dec 6, 2022	55.82	55.82	54.07	54.92
2794	NYSE	KMPR	Mon, Dec 5, 2022	56.42	56.42	54.78	55.76
2793	NYSE	KMPR	Fri, Dec 2, 2022	55.53	57.14	55.53	56.99
2792	NYSE	KMPR	Thu, Dec 1, 2022	57.20	58.32	55.98	56.05
2791	NYSE	KMPR	Wed, Nov 30, 2022	55.51	56.94	54.51	56.92
2790	NYSE	KMPR	Tue, Nov 29, 2022	54.01	55.67	54.01	55.61
2789	NYSE	KMPR	Mon, Nov 28, 2022	53.74	54.26	53.54	54.23
2788	NYSE	KMPR	Fri, Nov 25, 2022	54.01	54.52	53.79	54.28
2787	NYSE	KMPR	Wed, Nov 23, 2022	54.45	54.70	53.50	53.59
2786	NYSE	KMPR	Tue, Nov 22, 2022	53.68	54.90	53.68	54.47
2785	NYSE	KMPR	Mon, Nov 21, 2022	53.48	54.11	53.30	53.59
2784	NYSE	KMPR	Fri, Nov 18, 2022	55.35	56.07	53.49	53.71
2783	NYSE	KMPR	Thu, Nov 17, 2022	53.15	54.92	53.15	54.48
2782	NYSE	KMPR	Wed, Nov 16, 2022	53.66	54.18	52.61	53.87
2781	NYSE	KMPR	Tue, Nov 15, 2022	53.59	54.27	53.06	53.77
2780	NYSE	KMPR	Mon, Nov 14, 2022	55.00	55.25	52.85	52.99
2779	NYSE	KMPR	Fri, Nov 11, 2022	55.51	56.19	54.71	55.18
2778	NYSE	KMPR	Thu, Nov 10, 2022	55.37	55.74	54.49	54.92
2777	NYSE	KMPR	Wed, Nov 9, 2022	54.38	54.63	53.01	53.42
2776	NYSE	KMPR	Tue, Nov 8, 2022	55.83	56.01	54.74	55.07
2775	NYSE	KMPR	Mon, Nov 7, 2022	56.03	56.42	54.71	55.83
2774	NYSE	KMPR	Fri, Nov 4, 2022	51.65	58.38	51.65	56.09
2773	NYSE	KMPR	Thu, Nov 3, 2022	45.84	51.72	45.24	49.59
2772	NYSE	KMPR	Wed, Nov 2, 2022	47.13	48.03	46.02	46.10
2771	NYSE	KMPR	Tue, Nov 1, 2022	48.25	48.82	47.37	47.45
2770	NYSE	KMPR	Mon, Oct 31, 2022	46.70	47.88	46.46	47.67
2769	NYSE	KMPR	Fri, Oct 28, 2022	46.00	47.16	45.59	47.03
2768	NYSE	KMPR	Thu, Oct 27, 2022	45.49	46.68	45.38	45.61
2767	NYSE	KMPR	Wed, Oct 26, 2022	45.22	45.69	44.76	45.00
2766	NYSE	KMPR	Tue, Oct 25, 2022	43.39	45.25	43.39	44.91
2765	NYSE	KMPR	Mon, Oct 24, 2022	42.99	44.02	42.99	43.75
2764	NYSE	KMPR	Fri, Oct 21, 2022	41.73	43.04	41.54	42.75
2763	NYSE	KMPR	Thu, Oct 20, 2022	45.08	45.08	41.81	41.88
2762	NYSE	KMPR	Wed, Oct 19, 2022	46.04	46.84	44.77	45.62
2761	NYSE	KMPR	Tue, Oct 18, 2022	46.31	46.95	45.96	46.37
2760	NYSE	KMPR	Mon, Oct 17, 2022	45.32	46.09	45.32	45.41
2759	NYSE	KMPR	Fri, Oct 14, 2022	45.00	45.73	44.57	44.68
2758	NYSE	KMPR	Thu, Oct 13, 2022	42.90	44.83	42.41	44.57
2757	NYSE	KMPR	Wed, Oct 12, 2022	44.06	44.20	43.27	43.54
2756	NYSE	KMPR	Tue, Oct 11, 2022	43.76	44.88	43.42	44.10
2755	NYSE	KMPR	Mon, Oct 10, 2022	43.78	44.24	43.54	43.77
2754	NYSE	KMPR	Fri, Oct 7, 2022	44.32	44.32	43.29	43.52
2753	NYSE	KMPR	Thu, Oct 6, 2022	44.20	44.61	43.35	44.35
2752	NYSE	KMPR	Wed, Oct 5, 2022	44.55	45.57	44.45	44.54
2751	NYSE	KMPR	Tue, Oct 4, 2022	42.93	45.29	42.93	45.24
2750	NYSE	KMPR	Mon, Oct 3, 2022	41.50	42.52	40.65	42.22
2749	NYSE	KMPR	Fri, Sep 30, 2022	42.33	42.84	41.21	41.26
2748	NYSE	KMPR	Thu, Sep 29, 2022	42.45	42.45	41.55	42.21
2747	NYSE	KMPR	Wed, Sep 28, 2022	42.11	43.27	41.80	42.85
2746	NYSE	KMPR	Tue, Sep 27, 2022	42.46	42.68	40.90	41.78
2745	NYSE	KMPR	Mon, Sep 26, 2022	44.20	44.38	42.06	42.20
2744	NYSE	KMPR	Fri, Sep 23, 2022	44.34	44.76	43.81	44.17
2743	NYSE	KMPR	Thu, Sep 22, 2022	45.67	45.67	44.28	44.84
2742	NYSE	KMPR	Wed, Sep 21, 2022	46.16	46.92	45.45	45.45
2741	NYSE	KMPR	Tue, Sep 20, 2022	46.43	47.16	45.38	45.99
2740	NYSE	KMPR	Mon, Sep 19, 2022	45.87	46.96	45.76	46.68
2739	NYSE	KMPR	Fri, Sep 16, 2022	46.47	46.83	45.85	46.34
2738	NYSE	KMPR	Thu, Sep 15, 2022	46.97	47.36	46.11	46.86
2737	NYSE	KMPR	Wed, Sep 14, 2022	46.34	47.28	45.64	47.22
2736	NYSE	KMPR	Tue, Sep 13, 2022	47.70	48.11	46.16	46.38
2735	NYSE	KMPR	Mon, Sep 12, 2022	48.98	49.25	47.93	48.49
2734	NYSE	KMPR	Fri, Sep 9, 2022	48.94	49.51	48.45	48.64
2733	NYSE	KMPR	Thu, Sep 8, 2022	47.05	48.72	46.63	48.70
2732	NYSE	KMPR	Wed, Sep 7, 2022	45.95	47.38	45.56	47.25
2731	NYSE	KMPR	Tue, Sep 6, 2022	45.99	46.20	44.89	45.80
2730	NYSE	KMPR	Fri, Sep 2, 2022	46.00	46.67	45.38	45.80
2729	NYSE	KMPR	Thu, Sep 1, 2022	45.96	46.02	44.91	46.00
2728	NYSE	KMPR	Wed, Aug 31, 2022	46.53	46.56	45.76	46.00
2727	NYSE	KMPR	Tue, Aug 30, 2022	46.93	46.93	46.13	46.26
2726	NYSE	KMPR	Mon, Aug 29, 2022	46.79	47.07	46.01	46.94
2725	NYSE	KMPR	Fri, Aug 26, 2022	49.05	49.12	46.99	47.16
2724	NYSE	KMPR	Thu, Aug 25, 2022	48.10	49.25	47.99	49.02
2723	NYSE	KMPR	Wed, Aug 24, 2022	47.31	48.28	46.83	48.22
2722	NYSE	KMPR	Tue, Aug 23, 2022	47.48	47.48	46.77	47.29
2721	NYSE	KMPR	Mon, Aug 22, 2022	47.97	48.24	46.92	47.09
2720	NYSE	KMPR	Fri, Aug 19, 2022	49.06	49.60	48.49	48.75
2719	NYSE	KMPR	Thu, Aug 18, 2022	48.85	49.24	48.15	49.11
2718	NYSE	KMPR	Wed, Aug 17, 2022	48.22	49.09	48.20	48.92
2717	NYSE	KMPR	Tue, Aug 16, 2022	47.29	48.99	47.29	48.75
2716	NYSE	KMPR	Mon, Aug 15, 2022	47.29	48.55	47.29	47.94
2715	NYSE	KMPR	Fri, Aug 12, 2022	46.45	47.88	46.45	47.57
2714	NYSE	KMPR	Thu, Aug 11, 2022	45.80	46.94	45.80	46.53
2713	NYSE	KMPR	Wed, Aug 10, 2022	45.18	45.59	45.06	45.38
2712	NYSE	KMPR	Tue, Aug 9, 2022	44.84	44.99	44.16	44.79
2711	NYSE	KMPR	Mon, Aug 8, 2022	43.85	45.27	43.85	44.52
2710	NYSE	KMPR	Fri, Aug 5, 2022	42.15	43.77	42.04	43.73
2709	NYSE	KMPR	Thu, Aug 4, 2022	43.69	43.71	42.39	42.62
2708	NYSE	KMPR	Wed, Aug 3, 2022	43.15	44.05	42.14	43.69
2707	NYSE	KMPR	Tue, Aug 2, 2022	44.99	46.12	41.62	42.66
2706	NYSE	KMPR	Mon, Aug 1, 2022	46.53	46.58	44.82	46.37
2705	NYSE	KMPR	Fri, Jul 29, 2022	47.48	48.02	46.67	46.80
2704	NYSE	KMPR	Thu, Jul 28, 2022	47.61	47.81	46.35	47.36
2703	NYSE	KMPR	Wed, Jul 27, 2022	48.17	48.17	46.74	47.58
2702	NYSE	KMPR	Tue, Jul 26, 2022	48.09	48.72	47.39	47.68
2701	NYSE	KMPR	Mon, Jul 25, 2022	47.57	48.91	47.28	48.57
2700	NYSE	KMPR	Fri, Jul 22, 2022	47.76	48.13	46.86	47.27
2699	NYSE	KMPR	Thu, Jul 21, 2022	48.65	48.65	46.55	47.57
2698	NYSE	KMPR	Wed, Jul 20, 2022	48.16	49.23	48.16	48.65
2697	NYSE	KMPR	Tue, Jul 19, 2022	47.21	48.44	47.18	48.08
2696	NYSE	KMPR	Mon, Jul 18, 2022	47.91	48.57	46.51	46.54
2695	NYSE	KMPR	Fri, Jul 15, 2022	48.44	48.44	47.23	47.64
2694	NYSE	KMPR	Thu, Jul 14, 2022	48.34	48.34	46.38	47.47
2693	NYSE	KMPR	Wed, Jul 13, 2022	49.93	50.60	49.38	49.45
2692	NYSE	KMPR	Tue, Jul 12, 2022	49.17	50.79	49.16	50.34
2691	NYSE	KMPR	Mon, Jul 11, 2022	49.68	50.01	48.86	49.37
2690	NYSE	KMPR	Fri, Jul 8, 2022	50.32	51.38	49.97	50.02
2689	NYSE	KMPR	Thu, Jul 7, 2022	50.55	51.30	50.39	50.67
2688	NYSE	KMPR	Wed, Jul 6, 2022	49.61	50.43	48.73	50.07
2687	NYSE	KMPR	Tue, Jul 5, 2022	48.07	49.59	47.38	49.53
2686	NYSE	KMPR	Fri, Jul 1, 2022	48.21	49.23	47.42	49.10
2685	NYSE	KMPR	Thu, Jun 30, 2022	47.13	48.20	46.95	47.90
2684	NYSE	KMPR	Wed, Jun 29, 2022	48.01	48.03	47.42	47.72
2683	NYSE	KMPR	Tue, Jun 28, 2022	48.49	49.40	47.60	47.80
2682	NYSE	KMPR	Mon, Jun 27, 2022	48.50	48.59	47.76	47.93
2681	NYSE	KMPR	Fri, Jun 24, 2022	45.29	48.74	45.29	48.52
2680	NYSE	KMPR	Thu, Jun 23, 2022	44.75	45.93	44.49	44.93
2679	NYSE	KMPR	Wed, Jun 22, 2022	43.69	45.19	43.69	44.83
2678	NYSE	KMPR	Tue, Jun 21, 2022	44.51	45.66	44.10	44.25
2677	NYSE	KMPR	Fri, Jun 17, 2022	45.67	46.16	44.06	44.26
2676	NYSE	KMPR	Thu, Jun 16, 2022	45.66	45.66	43.98	45.11
2675	NYSE	KMPR	Wed, Jun 15, 2022	46.76	47.93	46.29	46.93
2674	NYSE	KMPR	Tue, Jun 14, 2022	48.17	48.55	46.40	46.78
2673	NYSE	KMPR	Mon, Jun 13, 2022	48.40	48.84	47.60	47.84
2672	NYSE	KMPR	Fri, Jun 10, 2022	49.88	49.88	49.11	49.36
2671	NYSE	KMPR	Thu, Jun 9, 2022	52.09	52.09	50.68	50.69
2670	NYSE	KMPR	Wed, Jun 8, 2022	52.32	52.81	51.68	52.19
2669	NYSE	KMPR	Tue, Jun 7, 2022	51.01	52.51	50.99	52.42
2668	NYSE	KMPR	Mon, Jun 6, 2022	51.72	52.47	51.20	51.31
2667	NYSE	KMPR	Fri, Jun 3, 2022	51.68	52.31	51.05	51.12
2666	NYSE	KMPR	Thu, Jun 2, 2022	52.24	52.25	51.32	52.18
2665	NYSE	KMPR	Wed, Jun 1, 2022	52.77	53.27	50.85	51.69
2664	NYSE	KMPR	Tue, May 31, 2022	51.80	53.26	51.47	52.83
2663	NYSE	KMPR	Fri, May 27, 2022	51.42	52.51	51.19	52.37
2662	NYSE	KMPR	Thu, May 26, 2022	51.03	52.01	51.03	51.62
2661	NYSE	KMPR	Wed, May 25, 2022	49.38	50.93	49.33	50.79
2660	NYSE	KMPR	Tue, May 24, 2022	48.77	49.47	47.26	49.45
2659	NYSE	KMPR	Mon, May 23, 2022	47.35	49.35	46.99	48.68
2658	NYSE	KMPR	Fri, May 20, 2022	48.41	48.68	45.94	46.83
2657	NYSE	KMPR	Thu, May 19, 2022	48.19	48.93	47.41	48.08
2656	NYSE	KMPR	Wed, May 18, 2022	48.08	49.18	48.08	48.52
2655	NYSE	KMPR	Tue, May 17, 2022	47.71	48.71	47.25	48.61
2654	NYSE	KMPR	Mon, May 16, 2022	46.78	47.23	46.38	46.97
2653	NYSE	KMPR	Fri, May 13, 2022	45.53	47.02	45.53	46.54
2652	NYSE	KMPR	Thu, May 12, 2022	46.40	46.40	45.33	45.63
2651	NYSE	KMPR	Wed, May 11, 2022	47.91	48.47	46.14	46.52
2650	NYSE	KMPR	Tue, May 10, 2022	48.47	48.50	46.94	47.74
2649	NYSE	KMPR	Mon, May 9, 2022	48.19	48.56	46.89	47.93
2648	NYSE	KMPR	Fri, May 6, 2022	49.87	50.11	48.10	48.70
2647	NYSE	KMPR	Thu, May 5, 2022	51.23	52.05	49.48	49.81
2646	NYSE	KMPR	Wed, May 4, 2022	51.59	52.22	50.20	51.49
2645	NYSE	KMPR	Tue, May 3, 2022	48.91	53.44	48.85	51.75
2644	NYSE	KMPR	Mon, May 2, 2022	46.49	47.37	45.94	47.09
2643	NYSE	KMPR	Fri, Apr 29, 2022	47.09	47.59	45.64	46.16
2642	NYSE	KMPR	Thu, Apr 28, 2022	47.90	47.91	46.30	47.08
2641	NYSE	KMPR	Wed, Apr 27, 2022	49.70	49.70	48.42	48.46
2640	NYSE	KMPR	Tue, Apr 26, 2022	50.66	51.21	49.22	49.60
2639	NYSE	KMPR	Mon, Apr 25, 2022	50.11	51.07	48.14	50.96
2638	NYSE	KMPR	Fri, Apr 22, 2022	53.96	54.40	50.36	50.36
2637	NYSE	KMPR	Thu, Apr 21, 2022	55.62	56.39	54.14	54.17
2636	NYSE	KMPR	Wed, Apr 20, 2022	54.19	55.24	53.59	55.09
2635	NYSE	KMPR	Tue, Apr 19, 2022	54.57	54.99	53.75	53.88
2634	NYSE	KMPR	Mon, Apr 18, 2022	54.84	56.04	54.10	54.43
2633	NYSE	KMPR	Thu, Apr 14, 2022	55.42	56.30	54.81	55.25
2632	NYSE	KMPR	Wed, Apr 13, 2022	54.68	55.90	54.68	55.71
2631	NYSE	KMPR	Tue, Apr 12, 2022	55.08	56.16	54.20	54.71
2630	NYSE	KMPR	Mon, Apr 11, 2022	54.93	55.40	54.27	54.74
2629	NYSE	KMPR	Fri, Apr 8, 2022	55.06	55.43	54.49	54.94
2628	NYSE	KMPR	Thu, Apr 7, 2022	54.93	55.14	53.74	55.02
2627	NYSE	KMPR	Wed, Apr 6, 2022	53.97	55.25	53.69	54.78
2626	NYSE	KMPR	Tue, Apr 5, 2022	55.90	56.15	53.85	53.94
2625	NYSE	KMPR	Mon, Apr 4, 2022	57.25	57.25	55.40	55.79
2624	NYSE	KMPR	Fri, Apr 1, 2022	56.70	57.36	56.31	57.30
2623	NYSE	KMPR	Thu, Mar 31, 2022	56.87	57.59	56.39	56.54
2622	NYSE	KMPR	Wed, Mar 30, 2022	55.95	56.91	55.90	56.74
2621	NYSE	KMPR	Tue, Mar 29, 2022	54.99	55.80	54.47	55.80
2620	NYSE	KMPR	Mon, Mar 28, 2022	54.83	55.13	54.30	54.62
2619	NYSE	KMPR	Fri, Mar 25, 2022	54.10	55.11	54.10	55.08
2618	NYSE	KMPR	Thu, Mar 24, 2022	54.52	54.77	53.97	54.19
2617	NYSE	KMPR	Wed, Mar 23, 2022	53.51	55.03	53.39	54.51
2616	NYSE	KMPR	Tue, Mar 22, 2022	54.45	55.06	53.55	53.62
2615	NYSE	KMPR	Mon, Mar 21, 2022	53.90	55.00	53.50	54.18
2614	NYSE	KMPR	Fri, Mar 18, 2022	54.39	54.56	53.04	54.13
2613	NYSE	KMPR	Thu, Mar 17, 2022	52.72	54.42	52.35	54.28
2612	NYSE	KMPR	Wed, Mar 16, 2022	52.60	53.49	52.11	53.15
2611	NYSE	KMPR	Tue, Mar 15, 2022	51.98	53.05	51.24	52.57
2610	NYSE	KMPR	Mon, Mar 14, 2022	53.63	53.68	51.82	51.97
2609	NYSE	KMPR	Fri, Mar 11, 2022	53.29	53.61	52.33	53.07
2608	NYSE	KMPR	Thu, Mar 10, 2022	51.84	53.27	51.42	53.03
2607	NYSE	KMPR	Wed, Mar 9, 2022	53.73	53.77	52.18	52.33
2606	NYSE	KMPR	Tue, Mar 8, 2022	54.02	54.36	52.96	53.00
2605	NYSE	KMPR	Mon, Mar 7, 2022	52.25	55.12	52.25	53.95
2604	NYSE	KMPR	Fri, Mar 4, 2022	50.96	52.43	50.69	52.31
2603	NYSE	KMPR	Thu, Mar 3, 2022	52.04	52.49	50.71	51.52
2602	NYSE	KMPR	Wed, Mar 2, 2022	53.00	53.05	51.74	51.82
2601	NYSE	KMPR	Tue, Mar 1, 2022	53.07	53.10	51.91	52.66
2600	NYSE	KMPR	Mon, Feb 28, 2022	52.28	53.79	52.28	53.44
2599	NYSE	KMPR	Fri, Feb 25, 2022	51.94	53.47	51.82	53.47
2598	NYSE	KMPR	Thu, Feb 24, 2022	51.01	51.65	49.90	51.53
2597	NYSE	KMPR	Wed, Feb 23, 2022	52.04	52.51	51.63	51.99
2596	NYSE	KMPR	Tue, Feb 22, 2022	50.35	51.83	50.12	51.48
2595	NYSE	KMPR	Fri, Feb 18, 2022	48.50	50.50	48.27	50.47
2594	NYSE	KMPR	Thu, Feb 17, 2022	49.93	50.11	48.30	48.84
2593	NYSE	KMPR	Wed, Feb 16, 2022	50.27	50.87	49.57	50.24
2592	NYSE	KMPR	Tue, Feb 15, 2022	50.29	50.83	49.52	50.45
2591	NYSE	KMPR	Mon, Feb 14, 2022	51.36	51.50	49.74	50.28
2590	NYSE	KMPR	Fri, Feb 11, 2022	52.11	52.71	50.50	51.12
2589	NYSE	KMPR	Thu, Feb 10, 2022	53.23	53.80	51.79	51.95
2588	NYSE	KMPR	Wed, Feb 9, 2022	54.40	55.15	53.32	53.57
2587	NYSE	KMPR	Tue, Feb 8, 2022	52.85	54.72	52.37	54.44
2586	NYSE	KMPR	Mon, Feb 7, 2022	52.50	52.80	51.80	52.51
2585	NYSE	KMPR	Fri, Feb 4, 2022	53.24	53.66	52.25	52.69
2584	NYSE	KMPR	Thu, Feb 3, 2022	53.06	53.84	52.55	53.24
2583	NYSE	KMPR	Wed, Feb 2, 2022	52.20	53.61	52.11	52.95
2582	NYSE	KMPR	Tue, Feb 1, 2022	53.00	53.37	50.50	52.70
2581	NYSE	KMPR	Mon, Jan 31, 2022	58.48	59.99	57.93	59.98
2580	NYSE	KMPR	Fri, Jan 28, 2022	58.15	59.01	57.39	59.00
2579	NYSE	KMPR	Thu, Jan 27, 2022	59.98	60.95	58.21	58.28
2578	NYSE	KMPR	Wed, Jan 26, 2022	60.58	61.21	58.93	59.65
2577	NYSE	KMPR	Tue, Jan 25, 2022	59.94	60.86	58.43	60.46
2576	NYSE	KMPR	Mon, Jan 24, 2022	58.06	60.44	58.01	60.22
2575	NYSE	KMPR	Fri, Jan 21, 2022	58.89	59.28	58.34	58.60
2574	NYSE	KMPR	Thu, Jan 20, 2022	62.80	62.80	59.37	59.41
2573	NYSE	KMPR	Wed, Jan 19, 2022	63.28	63.71	61.91	62.66
2572	NYSE	KMPR	Tue, Jan 18, 2022	63.95	63.95	62.61	63.12
2571	NYSE	KMPR	Fri, Jan 14, 2022	62.16	64.09	61.60	64.00
2570	NYSE	KMPR	Thu, Jan 13, 2022	62.48	64.36	62.10	62.91
2569	NYSE	KMPR	Wed, Jan 12, 2022	62.00	62.91	61.58	62.35
2568	NYSE	KMPR	Tue, Jan 11, 2022	61.63	62.42	60.57	62.29
2567	NYSE	KMPR	Mon, Jan 10, 2022	63.47	63.66	60.77	60.98
2566	NYSE	KMPR	Fri, Jan 7, 2022	60.64	63.04	60.55	62.97
2565	NYSE	KMPR	Thu, Jan 6, 2022	60.66	61.18	59.72	60.49
2564	NYSE	KMPR	Wed, Jan 5, 2022	60.61	61.22	59.58	59.60
2563	NYSE	KMPR	Tue, Jan 4, 2022	59.62	61.36	59.31	60.35
2562	NYSE	KMPR	Mon, Jan 3, 2022	59.01	60.99	58.87	59.80
2561	NYSE	KMPR	Fri, Dec 31, 2021	58.36	59.94	58.36	58.79
2560	NYSE	KMPR	Thu, Dec 30, 2021	58.49	59.14	58.30	58.40
2559	NYSE	KMPR	Wed, Dec 29, 2021	57.20	58.81	56.86	58.29
2558	NYSE	KMPR	Tue, Dec 28, 2021	56.36	57.65	56.36	56.47
2557	NYSE	KMPR	Mon, Dec 27, 2021	56.45	56.89	55.33	56.47
2556	NYSE	KMPR	Thu, Dec 23, 2021	54.89	56.47	54.47	56.28
2555	NYSE	KMPR	Wed, Dec 22, 2021	54.57	55.20	54.49	54.80
2554	NYSE	KMPR	Tue, Dec 21, 2021	52.61	54.66	52.61	54.63
2553	NYSE	KMPR	Mon, Dec 20, 2021	52.72	53.01	51.39	52.50
2552	NYSE	KMPR	Fri, Dec 17, 2021	54.38	54.50	53.20	53.59
2551	NYSE	KMPR	Thu, Dec 16, 2021	55.47	55.64	54.28	54.32
2550	NYSE	KMPR	Wed, Dec 15, 2021	54.54	55.68	53.95	55.21
2549	NYSE	KMPR	Tue, Dec 14, 2021	53.86	55.26	53.86	54.60
2548	NYSE	KMPR	Mon, Dec 13, 2021	52.45	53.99	52.36	53.73
2547	NYSE	KMPR	Fri, Dec 10, 2021	53.63	53.93	52.49	52.74
2546	NYSE	KMPR	Thu, Dec 9, 2021	53.77	54.25	52.67	53.49
2545	NYSE	KMPR	Wed, Dec 8, 2021	54.72	54.84	54.18	54.23
2544	NYSE	KMPR	Tue, Dec 7, 2021	56.00	56.06	54.15	54.58
2543	NYSE	KMPR	Mon, Dec 6, 2021	54.00	55.88	53.35	55.58
2542	NYSE	KMPR	Fri, Dec 3, 2021	54.53	54.77	52.90	53.94
2541	NYSE	KMPR	Thu, Dec 2, 2021	53.89	55.07	53.18	54.53
2540	NYSE	KMPR	Wed, Dec 1, 2021	56.13	56.13	53.57	53.57
2539	NYSE	KMPR	Tue, Nov 30, 2021	56.33	56.33	54.89	55.32
2538	NYSE	KMPR	Mon, Nov 29, 2021	58.83	58.83	56.41	56.79
2537	NYSE	KMPR	Fri, Nov 26, 2021	56.86	58.69	56.76	58.31
2536	NYSE	KMPR	Wed, Nov 24, 2021	59.15	59.15	57.85	58.62
2535	NYSE	KMPR	Tue, Nov 23, 2021	59.17	59.69	59.04	59.30
2534	NYSE	KMPR	Mon, Nov 22, 2021	58.61	59.93	58.19	59.24
2533	NYSE	KMPR	Fri, Nov 19, 2021	58.48	59.31	57.90	58.02
2532	NYSE	KMPR	Thu, Nov 18, 2021	59.63	59.73	58.42	59.26
2531	NYSE	KMPR	Wed, Nov 17, 2021	59.94	60.17	58.74	59.46
2530	NYSE	KMPR	Tue, Nov 16, 2021	60.39	60.96	59.76	60.01
2529	NYSE	KMPR	Mon, Nov 15, 2021	61.51	61.65	60.10	60.48
2528	NYSE	KMPR	Fri, Nov 12, 2021	60.63	61.43	60.01	61.34
2527	NYSE	KMPR	Thu, Nov 11, 2021	61.23	61.52	60.18	60.62
2526	NYSE	KMPR	Wed, Nov 10, 2021	61.42	61.89	61.10	61.37
2525	NYSE	KMPR	Tue, Nov 9, 2021	62.68	62.70	61.53	61.75
2524	NYSE	KMPR	Mon, Nov 8, 2021	63.74	64.01	62.56	62.97
2523	NYSE	KMPR	Fri, Nov 5, 2021	62.76	63.91	62.60	63.76
2522	NYSE	KMPR	Thu, Nov 4, 2021	64.90	64.90	62.12	62.34
2521	NYSE	KMPR	Wed, Nov 3, 2021	63.78	65.06	63.24	64.84
2520	NYSE	KMPR	Tue, Nov 2, 2021	63.81	64.31	63.12	64.02
2519	NYSE	KMPR	Mon, Nov 1, 2021	61.89	64.15	59.65	63.96
2518	NYSE	KMPR	Fri, Oct 29, 2021	69.62	69.62	62.82	63.48
2517	NYSE	KMPR	Thu, Oct 28, 2021	69.11	70.65	69.03	70.56
2516	NYSE	KMPR	Wed, Oct 27, 2021	69.35	70.28	68.34	68.95
2515	NYSE	KMPR	Tue, Oct 26, 2021	68.94	69.59	68.51	69.20
2514	NYSE	KMPR	Mon, Oct 25, 2021	68.51	68.89	67.96	68.61
2513	NYSE	KMPR	Fri, Oct 22, 2021	67.00	68.41	66.83	68.36
2512	NYSE	KMPR	Thu, Oct 21, 2021	64.95	67.00	64.76	66.98
2511	NYSE	KMPR	Wed, Oct 20, 2021	64.80	65.53	64.38	65.35
2510	NYSE	KMPR	Tue, Oct 19, 2021	64.30	65.64	64.30	64.80
2509	NYSE	KMPR	Mon, Oct 18, 2021	65.69	65.71	65.04	65.25
2508	NYSE	KMPR	Fri, Oct 15, 2021	67.06	67.33	66.11	66.14
2507	NYSE	KMPR	Thu, Oct 14, 2021	66.48	67.42	65.54	66.75
2506	NYSE	KMPR	Wed, Oct 13, 2021	66.35	66.44	64.92	66.17
2505	NYSE	KMPR	Tue, Oct 12, 2021	65.66	66.39	65.29	66.27
2504	NYSE	KMPR	Mon, Oct 11, 2021	67.17	67.94	65.89	65.89
2503	NYSE	KMPR	Fri, Oct 8, 2021	68.09	68.19	67.00	67.02
2502	NYSE	KMPR	Thu, Oct 7, 2021	68.47	69.37	68.34	68.40
2501	NYSE	KMPR	Wed, Oct 6, 2021	67.68	68.67	66.61	68.15
2500	NYSE	KMPR	Tue, Oct 5, 2021	67.75	68.65	67.44	68.33
2499	NYSE	KMPR	Mon, Oct 4, 2021	68.30	68.97	67.78	67.84
2498	NYSE	KMPR	Fri, Oct 1, 2021	67.11	68.48	66.10	68.24
2497	NYSE	KMPR	Thu, Sep 30, 2021	68.08	68.21	66.78	66.79
2496	NYSE	KMPR	Wed, Sep 29, 2021	67.12	68.07	66.65	67.78
2495	NYSE	KMPR	Tue, Sep 28, 2021	67.88	68.49	66.87	67.10
2494	NYSE	KMPR	Mon, Sep 27, 2021	67.78	68.84	67.78	68.21
2493	NYSE	KMPR	Fri, Sep 24, 2021	67.00	67.75	66.44	67.31
2492	NYSE	KMPR	Thu, Sep 23, 2021	67.38	68.39	67.18	67.44
2491	NYSE	KMPR	Wed, Sep 22, 2021	66.96	67.42	66.28	67.23
2490	NYSE	KMPR	Tue, Sep 21, 2021	66.14	66.76	65.58	66.37
2489	NYSE	KMPR	Mon, Sep 20, 2021	64.04	65.57	63.37	65.51
2488	NYSE	KMPR	Fri, Sep 17, 2021	65.71	65.81	64.46	65.07
2487	NYSE	KMPR	Thu, Sep 16, 2021	66.74	66.87	64.90	65.50
2486	NYSE	KMPR	Wed, Sep 15, 2021	66.67	68.03	66.51	66.66
2485	NYSE	KMPR	Tue, Sep 14, 2021	67.23	67.23	65.94	66.84
2484	NYSE	KMPR	Mon, Sep 13, 2021	65.71	67.10	65.66	66.93
2483	NYSE	KMPR	Fri, Sep 10, 2021	65.96	65.96	64.53	64.82
2482	NYSE	KMPR	Thu, Sep 9, 2021	67.23	67.23	65.85	65.93
2481	NYSE	KMPR	Wed, Sep 8, 2021	68.05	68.88	67.11	67.52
2480	NYSE	KMPR	Tue, Sep 7, 2021	68.42	68.80	68.05	68.49
2479	NYSE	KMPR	Fri, Sep 3, 2021	68.09	68.61	67.92	68.61
2478	NYSE	KMPR	Thu, Sep 2, 2021	68.10	68.41	67.65	68.37
2477	NYSE	KMPR	Wed, Sep 1, 2021	68.94	69.21	68.04	68.15
2476	NYSE	KMPR	Tue, Aug 31, 2021	68.14	68.85	67.90	68.60
2475	NYSE	KMPR	Mon, Aug 30, 2021	70.12	70.20	68.11	68.17
2474	NYSE	KMPR	Fri, Aug 27, 2021	68.86	70.44	68.40	70.24
2473	NYSE	KMPR	Thu, Aug 26, 2021	68.35	68.97	67.79	68.48
2472	NYSE	KMPR	Wed, Aug 25, 2021	68.60	68.81	67.95	68.01
2471	NYSE	KMPR	Tue, Aug 24, 2021	68.42	69.03	68.39	68.53
2470	NYSE	KMPR	Mon, Aug 23, 2021	68.52	68.70	67.68	68.42
2469	NYSE	KMPR	Fri, Aug 20, 2021	66.47	68.26	66.17	68.01
2468	NYSE	KMPR	Thu, Aug 19, 2021	68.41	69.07	66.07	66.63
2467	NYSE	KMPR	Wed, Aug 18, 2021	67.15	69.12	66.68	68.68
2466	NYSE	KMPR	Tue, Aug 17, 2021	65.74	67.27	65.71	67.18
2465	NYSE	KMPR	Mon, Aug 16, 2021	66.66	67.18	66.11	66.40
2464	NYSE	KMPR	Fri, Aug 13, 2021	66.54	67.21	66.25	66.77
2463	NYSE	KMPR	Thu, Aug 12, 2021	67.00	67.49	66.50	66.72
2462	NYSE	KMPR	Wed, Aug 11, 2021	69.05	69.82	66.57	66.89
2461	NYSE	KMPR	Tue, Aug 10, 2021	67.60	69.76	67.53	68.53
2460	NYSE	KMPR	Mon, Aug 9, 2021	65.84	68.14	65.73	67.78
2459	NYSE	KMPR	Fri, Aug 6, 2021	63.94	65.86	63.51	65.75
2458	NYSE	KMPR	Thu, Aug 5, 2021	61.93	63.08	60.94	63.06
2457	NYSE	KMPR	Wed, Aug 4, 2021	62.11	62.32	61.32	61.65
2456	NYSE	KMPR	Tue, Aug 3, 2021	63.38	63.49	62.17	62.73
2455	NYSE	KMPR	Mon, Aug 2, 2021	66.16	66.47	62.99	63.32
2454	NYSE	KMPR	Fri, Jul 30, 2021	60.01	66.09	60.00	66.01
2453	NYSE	KMPR	Thu, Jul 29, 2021	68.39	69.00	67.77	68.48
2452	NYSE	KMPR	Wed, Jul 28, 2021	68.34	68.62	66.94	67.70
2451	NYSE	KMPR	Tue, Jul 27, 2021	67.95	68.63	67.63	68.08
2450	NYSE	KMPR	Mon, Jul 26, 2021	68.09	68.75	68.01	68.43
2449	NYSE	KMPR	Fri, Jul 23, 2021	68.82	68.82	68.02	68.39
2448	NYSE	KMPR	Thu, Jul 22, 2021	69.19	69.31	67.91	68.23
2447	NYSE	KMPR	Wed, Jul 21, 2021	69.63	70.44	69.36	69.53
2446	NYSE	KMPR	Tue, Jul 20, 2021	67.63	69.78	67.33	68.90
2445	NYSE	KMPR	Mon, Jul 19, 2021	68.35	68.35	66.75	67.49
2444	NYSE	KMPR	Fri, Jul 16, 2021	70.73	70.78	69.87	70.11
2443	NYSE	KMPR	Thu, Jul 15, 2021	69.24	70.31	69.01	70.15
2442	NYSE	KMPR	Wed, Jul 14, 2021	70.44	70.92	69.52	69.95
2441	NYSE	KMPR	Tue, Jul 13, 2021	70.91	71.46	70.19	70.22
2440	NYSE	KMPR	Mon, Jul 12, 2021	70.48	71.66	70.44	71.61
2439	NYSE	KMPR	Fri, Jul 9, 2021	70.70	71.17	70.39	71.02
2438	NYSE	KMPR	Thu, Jul 8, 2021	70.60	70.75	69.51	69.87
2437	NYSE	KMPR	Wed, Jul 7, 2021	71.13	71.85	70.69	71.53
2436	NYSE	KMPR	Tue, Jul 6, 2021	72.95	73.08	71.34	71.60
2435	NYSE	KMPR	Fri, Jul 2, 2021	74.72	74.72	73.10	73.22
2434	NYSE	KMPR	Thu, Jul 1, 2021	74.31	75.16	74.21	74.68
2433	NYSE	KMPR	Wed, Jun 30, 2021	73.56	74.34	73.46	73.90
2432	NYSE	KMPR	Tue, Jun 29, 2021	74.04	74.82	73.68	73.77
2431	NYSE	KMPR	Mon, Jun 28, 2021	72.54	74.13	72.29	73.76
2430	NYSE	KMPR	Fri, Jun 25, 2021	72.95	74.25	72.91	73.91
2429	NYSE	KMPR	Thu, Jun 24, 2021	71.89	72.79	71.25	72.63
2428	NYSE	KMPR	Wed, Jun 23, 2021	71.63	72.54	71.51	71.60
2427	NYSE	KMPR	Tue, Jun 22, 2021	71.48	72.20	71.28	71.61
2426	NYSE	KMPR	Mon, Jun 21, 2021	70.28	71.77	70.08	71.48
2425	NYSE	KMPR	Fri, Jun 18, 2021	70.25	70.57	69.54	69.65
2424	NYSE	KMPR	Thu, Jun 17, 2021	72.35	73.07	70.44	71.07
2423	NYSE	KMPR	Wed, Jun 16, 2021	73.31	73.85	72.16	72.39
2422	NYSE	KMPR	Tue, Jun 15, 2021	72.56	74.13	72.15	73.42
2421	NYSE	KMPR	Mon, Jun 14, 2021	72.54	72.66	72.05	72.40
2420	NYSE	KMPR	Fri, Jun 11, 2021	72.33	72.68	72.19	72.53
2419	NYSE	KMPR	Thu, Jun 10, 2021	71.87	72.57	71.52	72.11
2418	NYSE	KMPR	Wed, Jun 9, 2021	72.34	72.64	71.24	71.38
2417	NYSE	KMPR	Tue, Jun 8, 2021	72.00	72.70	71.07	72.38
2416	NYSE	KMPR	Mon, Jun 7, 2021	73.54	73.81	71.96	72.13
2415	NYSE	KMPR	Fri, Jun 4, 2021	73.00	73.65	72.18	73.65
2414	NYSE	KMPR	Thu, Jun 3, 2021	72.75	73.69	72.48	72.99
2413	NYSE	KMPR	Wed, Jun 2, 2021	74.51	74.51	73.10	73.16
2412	NYSE	KMPR	Tue, Jun 1, 2021	75.35	75.55	74.10	74.25
2411	NYSE	KMPR	Fri, May 28, 2021	74.50	75.08	74.06	74.87
2410	NYSE	KMPR	Thu, May 27, 2021	74.71	74.88	73.79	74.45
2409	NYSE	KMPR	Wed, May 26, 2021	74.63	75.30	74.28	74.34
2408	NYSE	KMPR	Tue, May 25, 2021	75.45	76.18	74.42	74.56
2407	NYSE	KMPR	Mon, May 24, 2021	76.24	76.35	75.37	75.49
2406	NYSE	KMPR	Fri, May 21, 2021	76.95	77.48	76.02	76.17
2405	NYSE	KMPR	Thu, May 20, 2021	76.69	77.02	76.05	76.72
2404	NYSE	KMPR	Wed, May 19, 2021	76.16	76.76	75.32	76.75
2403	NYSE	KMPR	Tue, May 18, 2021	77.11	77.63	76.51	77.09
2402	NYSE	KMPR	Mon, May 17, 2021	77.21	77.82	77.07	77.42
2401	NYSE	KMPR	Fri, May 14, 2021	77.75	78.10	77.36	77.80
2400	NYSE	KMPR	Thu, May 13, 2021	76.78	78.01	76.77	77.46
2399	NYSE	KMPR	Wed, May 12, 2021	78.04	79.00	76.88	76.99
2398	NYSE	KMPR	Tue, May 11, 2021	77.21	78.33	77.04	77.96
2397	NYSE	KMPR	Mon, May 10, 2021	79.76	80.78	78.04	78.11
2396	NYSE	KMPR	Fri, May 7, 2021	78.96	79.63	78.85	79.48
2395	NYSE	KMPR	Thu, May 6, 2021	78.37	79.49	78.14	79.46
2394	NYSE	KMPR	Wed, May 5, 2021	79.28	78.40	77.04	77.88
2393	NYSE	KMPR	Tue, May 4, 2021	78.46	79.66	78.27	79.25
2392	NYSE	KMPR	Mon, May 3, 2021	78.63	79.89	78.20	78.83
2391	NYSE	KMPR	Fri, Apr 30, 2021	82.00	82.00	77.71	78.06
2390	NYSE	KMPR	Thu, Apr 29, 2021	82.19	83.98	82.19	83.40
2389	NYSE	KMPR	Wed, Apr 28, 2021	82.70	82.89	81.66	81.90
2388	NYSE	KMPR	Tue, Apr 27, 2021	82.53	83.50	82.22	82.68
2387	NYSE	KMPR	Mon, Apr 26, 2021	83.46	83.83	82.72	82.80
2386	NYSE	KMPR	Fri, Apr 23, 2021	82.06	83.69	82.06	83.30
2385	NYSE	KMPR	Thu, Apr 22, 2021	82.72	83.06	81.94	82.05
2384	NYSE	KMPR	Wed, Apr 21, 2021	82.17	83.49	82.17	83.05
2383	NYSE	KMPR	Tue, Apr 20, 2021	82.12	83.27	81.64	82.07
2382	NYSE	KMPR	Mon, Apr 19, 2021	83.09	83.17	82.27	82.71
2381	NYSE	KMPR	Fri, Apr 16, 2021	83.48	83.48	82.46	82.85
2380	NYSE	KMPR	Thu, Apr 15, 2021	83.42	83.50	82.45	83.02
2379	NYSE	KMPR	Wed, Apr 14, 2021	80.96	83.28	80.83	83.12
2378	NYSE	KMPR	Tue, Apr 13, 2021	80.61	81.47	80.57	81.05
2377	NYSE	KMPR	Mon, Apr 12, 2021	80.91	81.63	80.47	81.07
2376	NYSE	KMPR	Fri, Apr 9, 2021	80.78	81.53	80.40	80.77
2375	NYSE	KMPR	Thu, Apr 8, 2021	80.57	81.46	80.33	80.58
2374	NYSE	KMPR	Wed, Apr 7, 2021	81.74	82.00	80.37	80.83
2373	NYSE	KMPR	Tue, Apr 6, 2021	81.58	82.77	81.49	81.77
2372	NYSE	KMPR	Mon, Apr 5, 2021	81.58	82.92	81.04	81.58
2371	NYSE	KMPR	Thu, Apr 1, 2021	79.36	81.15	79.36	81.14
2370	NYSE	KMPR	Wed, Mar 31, 2021	81.32	81.82	79.62	79.72
2369	NYSE	KMPR	Tue, Mar 30, 2021	81.74	82.23	80.99	81.57
2368	NYSE	KMPR	Mon, Mar 29, 2021	80.08	81.77	79.49	81.25
2367	NYSE	KMPR	Fri, Mar 26, 2021	81.34	81.34	80.03	80.84
2366	NYSE	KMPR	Thu, Mar 25, 2021	79.19	80.90	78.57	80.54
2365	NYSE	KMPR	Wed, Mar 24, 2021	79.95	81.02	79.16	79.21
2364	NYSE	KMPR	Tue, Mar 23, 2021	79.94	80.85	78.98	79.13
2363	NYSE	KMPR	Mon, Mar 22, 2021	80.73	81.64	80.38	80.75
2362	NYSE	KMPR	Fri, Mar 19, 2021	82.31	82.99	81.39	81.45
2361	NYSE	KMPR	Thu, Mar 18, 2021	82.25	83.75	81.97	82.06
2360	NYSE	KMPR	Wed, Mar 17, 2021	81.82	82.67	81.42	81.79
2359	NYSE	KMPR	Tue, Mar 16, 2021	81.25	82.24	80.70	81.90
2358	NYSE	KMPR	Mon, Mar 15, 2021	80.85	82.03	79.99	81.80
2357	NYSE	KMPR	Fri, Mar 12, 2021	81.46	81.67	80.09	80.29
2356	NYSE	KMPR	Thu, Mar 11, 2021	81.25	81.92	80.29	80.88
2355	NYSE	KMPR	Wed, Mar 10, 2021	80.19	81.72	79.54	81.31
2354	NYSE	KMPR	Tue, Mar 9, 2021	80.36	81.01	78.65	80.13
2353	NYSE	KMPR	Mon, Mar 8, 2021	79.49	81.59	79.04	80.21
2352	NYSE	KMPR	Fri, Mar 5, 2021	77.22	78.92	76.26	78.78
2351	NYSE	KMPR	Thu, Mar 4, 2021	77.57	78.08	75.68	76.36
2350	NYSE	KMPR	Wed, Mar 3, 2021	76.73	78.26	76.25	77.56
2349	NYSE	KMPR	Tue, Mar 2, 2021	77.74	77.85	76.71	76.84
2348	NYSE	KMPR	Mon, Mar 1, 2021	76.64	77.58	76.48	77.37
2347	NYSE	KMPR	Fri, Feb 26, 2021	75.48	76.13	74.60	75.62
2346	NYSE	KMPR	Thu, Feb 25, 2021	78.14	78.26	75.36	75.55
2345	NYSE	KMPR	Wed, Feb 24, 2021	78.19	79.11	77.63	77.86
2344	NYSE	KMPR	Tue, Feb 23, 2021	77.64	78.35	76.00	78.14
2343	NYSE	KMPR	Mon, Feb 22, 2021	73.49	77.33	73.49	77.08
2342	NYSE	KMPR	Fri, Feb 19, 2021	74.44	75.15	73.54	74.24
2341	NYSE	KMPR	Thu, Feb 18, 2021	74.73	75.06	73.47	74.22
2340	NYSE	KMPR	Wed, Feb 17, 2021	73.94	75.11	73.57	75.00
2339	NYSE	KMPR	Tue, Feb 16, 2021	76.26	76.26	73.85	74.19
2338	NYSE	KMPR	Fri, Feb 12, 2021	76.00	76.80	75.48	75.97
2337	NYSE	KMPR	Thu, Feb 11, 2021	75.20	76.31	75.08	75.78
2336	NYSE	KMPR	Wed, Feb 10, 2021	74.92	75.47	73.87	75.11
2335	NYSE	KMPR	Tue, Feb 9, 2021	73.15	75.20	72.66	74.55
2334	NYSE	KMPR	Mon, Feb 8, 2021	71.97	72.25	70.46	72.08
2333	NYSE	KMPR	Fri, Feb 5, 2021	70.14	72.46	70.12	71.69
2332	NYSE	KMPR	Thu, Feb 4, 2021	69.52	70.64	68.56	69.52
2331	NYSE	KMPR	Wed, Feb 3, 2021	69.52	70.57	68.48	69.21
2330	NYSE	KMPR	Tue, Feb 2, 2021	73.02	73.02	66.91	69.74
2329	NYSE	KMPR	Mon, Feb 1, 2021	70.79	72.70	69.81	72.54
2328	NYSE	KMPR	Fri, Jan 29, 2021	71.32	71.65	69.89	70.35
2327	NYSE	KMPR	Thu, Jan 28, 2021	72.00	72.58	71.13	71.64
2326	NYSE	KMPR	Wed, Jan 27, 2021	73.40	73.58	70.65	71.53
2325	NYSE	KMPR	Tue, Jan 26, 2021	75.39	75.39	74.03	74.10
2324	NYSE	KMPR	Mon, Jan 25, 2021	74.12	75.06	73.71	74.97
2323	NYSE	KMPR	Fri, Jan 22, 2021	74.74	75.66	74.35	74.53
2322	NYSE	KMPR	Thu, Jan 21, 2021	77.49	78.23	75.31	75.40
2321	NYSE	KMPR	Wed, Jan 20, 2021	78.23	78.23	77.07	77.30
2320	NYSE	KMPR	Tue, Jan 19, 2021	77.94	78.35	76.69	77.96
2319	NYSE	KMPR	Fri, Jan 15, 2021	76.49	77.77	76.08	77.22
2318	NYSE	KMPR	Thu, Jan 14, 2021	78.16	78.28	76.45	76.96
2317	NYSE	KMPR	Wed, Jan 13, 2021	78.80	79.55	77.31	77.46
2316	NYSE	KMPR	Tue, Jan 12, 2021	78.74	80.51	78.22	79.00
2315	NYSE	KMPR	Mon, Jan 11, 2021	79.04	79.68	78.35	78.48
2314	NYSE	KMPR	Fri, Jan 8, 2021	79.97	80.74	78.25	79.56
2313	NYSE	KMPR	Thu, Jan 7, 2021	81.00	81.00	79.44	79.57
2312	NYSE	KMPR	Wed, Jan 6, 2021	78.33	81.91	78.29	81.26
2311	NYSE	KMPR	Tue, Jan 5, 2021	76.05	78.30	75.76	77.44
2310	NYSE	KMPR	Mon, Jan 4, 2021	77.11	77.11	74.73	75.74
2309	NYSE	KMPR	Thu, Dec 31, 2020	76.22	77.31	75.59	76.83
2308	NYSE	KMPR	Wed, Dec 30, 2020	76.62	77.40	76.11	76.46
2307	NYSE	KMPR	Tue, Dec 29, 2020	77.40	77.40	75.64	76.26
2306	NYSE	KMPR	Mon, Dec 28, 2020	77.51	78.18	76.76	77.11
2305	NYSE	KMPR	Thu, Dec 24, 2020	77.64	77.87	76.57	77.15
2304	NYSE	KMPR	Wed, Dec 23, 2020	76.94	78.31	76.74	77.23
2303	NYSE	KMPR	Tue, Dec 22, 2020	76.32	76.85	75.60	76.55
2302	NYSE	KMPR	Mon, Dec 21, 2020	76.58	76.78	75.29	76.35
2301	NYSE	KMPR	Fri, Dec 18, 2020	77.71	78.53	76.04	76.68
2300	NYSE	KMPR	Thu, Dec 17, 2020	78.40	79.56	76.86	77.34
2299	NYSE	KMPR	Wed, Dec 16, 2020	78.98	79.32	78.11	78.34
2298	NYSE	KMPR	Tue, Dec 15, 2020	77.62	78.82	77.50	78.80
2297	NYSE	KMPR	Mon, Dec 14, 2020	78.83	79.17	76.39	76.85
2296	NYSE	KMPR	Fri, Dec 11, 2020	77.96	79.64	77.55	77.79
2295	NYSE	KMPR	Thu, Dec 10, 2020	78.21	78.95	77.55	78.62
2294	NYSE	KMPR	Wed, Dec 9, 2020	78.00	78.95	77.81	78.80
2293	NYSE	KMPR	Tue, Dec 8, 2020	75.94	77.91	75.94	77.84
2292	NYSE	KMPR	Mon, Dec 7, 2020	77.02	77.50	75.80	76.64
2291	NYSE	KMPR	Fri, Dec 4, 2020	77.00	77.41	76.04	77.34
2290	NYSE	KMPR	Thu, Dec 3, 2020	76.22	76.88	75.42	76.21
2289	NYSE	KMPR	Wed, Dec 2, 2020	75.10	76.67	74.71	76.46
2288	NYSE	KMPR	Tue, Dec 1, 2020	76.41	76.81	74.74	75.47
2287	NYSE	KMPR	Mon, Nov 30, 2020	77.32	77.89	74.93	74.95
2286	NYSE	KMPR	Fri, Nov 27, 2020	77.29	78.07	77.03	77.79
2285	NYSE	KMPR	Wed, Nov 25, 2020	77.73	77.77	76.31	77.48
2284	NYSE	KMPR	Tue, Nov 24, 2020	77.02	78.46	76.44	77.81
2283	NYSE	KMPR	Mon, Nov 23, 2020	74.90	76.37	74.03	76.01
2282	NYSE	KMPR	Fri, Nov 20, 2020	71.87	73.87	71.48	73.81
2281	NYSE	KMPR	Thu, Nov 19, 2020	71.90	72.33	71.19	72.07
2280	NYSE	KMPR	Wed, Nov 18, 2020	72.40	73.11	71.92	72.17
2279	NYSE	KMPR	Tue, Nov 17, 2020	72.23	72.75	71.13	72.15
2278	NYSE	KMPR	Mon, Nov 16, 2020	71.53	72.94	71.19	72.93
2277	NYSE	KMPR	Fri, Nov 13, 2020	69.05	70.55	68.91	70.07
2276	NYSE	KMPR	Thu, Nov 12, 2020	68.63	68.93	67.34	68.21
2275	NYSE	KMPR	Wed, Nov 11, 2020	69.75	70.12	68.53	69.19
2274	NYSE	KMPR	Tue, Nov 10, 2020	67.04	70.09	66.20	69.55
2273	NYSE	KMPR	Mon, Nov 9, 2020	69.93	70.63	66.44	66.49
2272	NYSE	KMPR	Fri, Nov 6, 2020	64.85	65.16	64.10	64.83
2271	NYSE	KMPR	Thu, Nov 5, 2020	63.80	64.86	63.35	64.19
2270	NYSE	KMPR	Wed, Nov 4, 2020	63.48	65.08	62.67	63.52
2269	NYSE	KMPR	Tue, Nov 3, 2020	66.49	66.97	64.20	64.96
2268	NYSE	KMPR	Mon, Nov 2, 2020	62.63	64.39	62.44	64.25
2267	NYSE	KMPR	Fri, Oct 30, 2020	62.20	63.03	61.07	61.66
2266	NYSE	KMPR	Thu, Oct 29, 2020	62.00	62.93	60.89	62.47
2265	NYSE	KMPR	Wed, Oct 28, 2020	62.04	63.10	61.28	62.13
2264	NYSE	KMPR	Tue, Oct 27, 2020	65.20	65.20	62.83	63.21
2263	NYSE	KMPR	Mon, Oct 26, 2020	65.87	65.93	64.65	65.20
2262	NYSE	KMPR	Fri, Oct 23, 2020	65.83	67.00	65.71	66.79
2261	NYSE	KMPR	Thu, Oct 22, 2020	64.73	66.36	64.61	65.61
2260	NYSE	KMPR	Wed, Oct 21, 2020	64.08	65.35	63.98	65.05
2259	NYSE	KMPR	Tue, Oct 20, 2020	64.56	64.63	63.33	64.17
2258	NYSE	KMPR	Mon, Oct 19, 2020	65.69	66.13	63.73	63.90
2257	NYSE	KMPR	Fri, Oct 16, 2020	65.61	66.37	64.82	65.53
2256	NYSE	KMPR	Thu, Oct 15, 2020	64.84	65.82	64.71	65.76
2255	NYSE	KMPR	Wed, Oct 14, 2020	66.43	67.10	65.19	65.32
2254	NYSE	KMPR	Tue, Oct 13, 2020	68.27	68.44	65.95	66.33
2253	NYSE	KMPR	Mon, Oct 12, 2020	66.49	68.53	66.49	68.31
2252	NYSE	KMPR	Fri, Oct 9, 2020	66.90	67.72	66.44	66.56
2251	NYSE	KMPR	Thu, Oct 8, 2020	67.30	67.90	66.72	66.92
2250	NYSE	KMPR	Wed, Oct 7, 2020	67.97	68.67	66.97	67.02
2249	NYSE	KMPR	Tue, Oct 6, 2020	68.46	69.08	67.02	67.50
2248	NYSE	KMPR	Mon, Oct 5, 2020	67.90	68.74	67.52	68.10
2247	NYSE	KMPR	Fri, Oct 2, 2020	65.41	67.63	65.41	66.99
2246	NYSE	KMPR	Thu, Oct 1, 2020	66.56	67.53	65.84	66.36
2245	NYSE	KMPR	Wed, Sep 30, 2020	67.19	67.74	66.10	66.83
2244	NYSE	KMPR	Tue, Sep 29, 2020	67.87	68.16	66.00	67.00
2243	NYSE	KMPR	Mon, Sep 28, 2020	68.17	68.78	67.85	68.14
2242	NYSE	KMPR	Fri, Sep 25, 2020	64.64	67.52	64.49	67.11
2241	NYSE	KMPR	Thu, Sep 24, 2020	65.34	66.39	64.21	65.25
2240	NYSE	KMPR	Wed, Sep 23, 2020	68.15	68.15	65.06	65.11
2239	NYSE	KMPR	Tue, Sep 22, 2020	68.02	69.35	67.76	68.14
2238	NYSE	KMPR	Mon, Sep 21, 2020	67.91	69.26	66.82	68.05
2237	NYSE	KMPR	Fri, Sep 18, 2020	70.60	71.02	69.51	69.77
2236	NYSE	KMPR	Thu, Sep 17, 2020	68.95	71.04	68.54	70.50
2235	NYSE	KMPR	Wed, Sep 16, 2020	69.56	70.65	69.05	69.69
2234	NYSE	KMPR	Tue, Sep 15, 2020	71.83	72.10	69.18	69.29
2233	NYSE	KMPR	Mon, Sep 14, 2020	72.46	72.93	71.25	71.31
2232	NYSE	KMPR	Fri, Sep 11, 2020	72.57	72.71	71.86	72.12
2231	NYSE	KMPR	Thu, Sep 10, 2020	74.02	74.52	72.54	72.57
2230	NYSE	KMPR	Wed, Sep 9, 2020	73.58	74.86	73.08	74.16
2229	NYSE	KMPR	Tue, Sep 8, 2020	75.36	75.36	71.81	72.91
2228	NYSE	KMPR	Fri, Sep 4, 2020	77.86	77.86	75.19	75.86
2227	NYSE	KMPR	Thu, Sep 3, 2020	78.55	79.33	76.09	76.43
2226	NYSE	KMPR	Wed, Sep 2, 2020	77.34	78.25	77.27	77.85
2225	NYSE	KMPR	Tue, Sep 1, 2020	77.37	78.00	77.00	77.83
2224	NYSE	KMPR	Mon, Aug 31, 2020	77.82	78.26	77.42	77.66
2223	NYSE	KMPR	Fri, Aug 28, 2020	79.24	79.24	77.76	77.94
2222	NYSE	KMPR	Thu, Aug 27, 2020	77.85	79.47	77.84	78.59
2221	NYSE	KMPR	Wed, Aug 26, 2020	78.21	78.40	77.25	77.74
2220	NYSE	KMPR	Tue, Aug 25, 2020	79.22	79.74	77.98	78.21
2219	NYSE	KMPR	Mon, Aug 24, 2020	78.06	78.90	77.57	78.64
2218	NYSE	KMPR	Fri, Aug 21, 2020	78.56	78.91	77.34	77.40
2217	NYSE	KMPR	Thu, Aug 20, 2020	79.65	80.45	78.79	78.89
2216	NYSE	KMPR	Wed, Aug 19, 2020	81.52	81.59	80.30	80.83
2215	NYSE	KMPR	Tue, Aug 18, 2020	81.08	81.63	80.50	80.90
2214	NYSE	KMPR	Mon, Aug 17, 2020	81.96	81.96	80.76	81.02
2213	NYSE	KMPR	Fri, Aug 14, 2020	80.94	82.10	80.94	81.61
2212	NYSE	KMPR	Thu, Aug 13, 2020	81.41	82.21	80.75	81.20
2211	NYSE	KMPR	Wed, Aug 12, 2020	82.36	82.65	80.96	81.47
2210	NYSE	KMPR	Tue, Aug 11, 2020	85.52	85.52	80.87	81.12
2209	NYSE	KMPR	Mon, Aug 10, 2020	84.85	85.70	83.61	83.92
2208	NYSE	KMPR	Fri, Aug 7, 2020	83.00	84.91	82.91	84.85
2207	NYSE	KMPR	Thu, Aug 6, 2020	82.50	83.45	81.85	83.26
2206	NYSE	KMPR	Wed, Aug 5, 2020	81.18	82.82	80.76	81.40
2205	NYSE	KMPR	Tue, Aug 4, 2020	79.92	81.62	78.28	81.51
2204	NYSE	KMPR	Mon, Aug 3, 2020	78.95	81.27	78.50	80.34
2203	NYSE	KMPR	Fri, Jul 31, 2020	77.46	79.02	77.33	78.52
2202	NYSE	KMPR	Thu, Jul 30, 2020	77.11	78.08	76.38	77.48
2201	NYSE	KMPR	Wed, Jul 29, 2020	76.85	78.94	76.76	78.67
2200	NYSE	KMPR	Tue, Jul 28, 2020	77.11	77.62	76.76	76.81
2199	NYSE	KMPR	Mon, Jul 27, 2020	77.96	78.10	77.05	77.49
2198	NYSE	KMPR	Fri, Jul 24, 2020	79.56	79.56	78.31	78.46
2197	NYSE	KMPR	Thu, Jul 23, 2020	78.50	79.96	78.50	79.46
2196	NYSE	KMPR	Wed, Jul 22, 2020	78.14	78.91	78.14	78.82
2195	NYSE	KMPR	Tue, Jul 21, 2020	77.49	79.38	77.49	78.54
2194	NYSE	KMPR	Mon, Jul 20, 2020	78.19	78.39	77.37	77.47
2193	NYSE	KMPR	Fri, Jul 17, 2020	78.58	79.21	77.71	78.62
2192	NYSE	KMPR	Thu, Jul 16, 2020	78.36	80.00	77.92	78.29
2191	NYSE	KMPR	Wed, Jul 15, 2020	78.41	79.01	77.32	78.73
2190	NYSE	KMPR	Tue, Jul 14, 2020	75.02	77.01	74.89	76.88
2189	NYSE	KMPR	Mon, Jul 13, 2020	76.45	77.54	74.73	75.02
2188	NYSE	KMPR	Fri, Jul 10, 2020	73.36	76.34	72.91	76.23
2187	NYSE	KMPR	Thu, Jul 9, 2020	76.23	76.68	73.10	73.14
2186	NYSE	KMPR	Wed, Jul 8, 2020	72.86	76.31	72.86	76.17
2185	NYSE	KMPR	Tue, Jul 7, 2020	72.39	74.43	72.26	72.86
2184	NYSE	KMPR	Mon, Jul 6, 2020	72.77	73.60	72.04	72.67
2183	NYSE	KMPR	Thu, Jul 2, 2020	73.37	73.74	71.12	71.42
2182	NYSE	KMPR	Wed, Jul 1, 2020	72.14	73.03	71.03	72.09
2181	NYSE	KMPR	Tue, Jun 30, 2020	70.96	72.73	70.96	72.52
2180	NYSE	KMPR	Mon, Jun 29, 2020	70.76	71.75	69.50	71.01
2179	NYSE	KMPR	Fri, Jun 26, 2020	71.06	71.27	69.04	69.84
2178	NYSE	KMPR	Thu, Jun 25, 2020	69.82	72.03	69.23	71.96
2177	NYSE	KMPR	Wed, Jun 24, 2020	69.67	71.15	68.26	70.35
2176	NYSE	KMPR	Tue, Jun 23, 2020	71.66	71.88	69.74	70.40
2175	NYSE	KMPR	Mon, Jun 22, 2020	69.09	70.76	68.06	70.61
2174	NYSE	KMPR	Fri, Jun 19, 2020	71.65	72.02	69.02	69.78
2173	NYSE	KMPR	Thu, Jun 18, 2020	70.11	72.17	69.98	71.15
2172	NYSE	KMPR	Wed, Jun 17, 2020	70.66	71.36	69.87	70.95
2171	NYSE	KMPR	Tue, Jun 16, 2020	70.63	71.05	69.25	70.05
2170	NYSE	KMPR	Mon, Jun 15, 2020	63.40	68.14	63.36	67.68
2169	NYSE	KMPR	Fri, Jun 12, 2020	66.98	67.63	63.62	65.73
2168	NYSE	KMPR	Thu, Jun 11, 2020	67.42	67.44	64.30	64.36
2167	NYSE	KMPR	Wed, Jun 10, 2020	73.64	73.64	69.63	69.72
2166	NYSE	KMPR	Tue, Jun 9, 2020	73.78	74.92	73.05	74.06
2165	NYSE	KMPR	Mon, Jun 8, 2020	73.23	75.67	72.98	75.30
2164	NYSE	KMPR	Fri, Jun 5, 2020	71.81	73.77	71.06	73.04
2163	NYSE	KMPR	Thu, Jun 4, 2020	67.60	69.24	66.73	69.20
2162	NYSE	KMPR	Wed, Jun 3, 2020	67.42	68.73	67.42	68.20
2161	NYSE	KMPR	Tue, Jun 2, 2020	66.29	66.97	65.29	66.49
2160	NYSE	KMPR	Mon, Jun 1, 2020	63.69	66.17	63.43	65.65
2159	NYSE	KMPR	Fri, May 29, 2020	62.99	63.97	62.32	63.40
2158	NYSE	KMPR	Thu, May 28, 2020	66.89	66.89	63.41	63.76
2157	NYSE	KMPR	Wed, May 27, 2020	64.30	66.15	63.99	65.99
2156	NYSE	KMPR	Tue, May 26, 2020	64.88	65.39	61.86	62.05
2155	NYSE	KMPR	Fri, May 22, 2020	62.86	63.00	61.61	62.43
2154	NYSE	KMPR	Thu, May 21, 2020	61.29	62.74	61.00	62.52
2153	NYSE	KMPR	Wed, May 20, 2020	61.05	62.35	60.58	61.36
2152	NYSE	KMPR	Tue, May 19, 2020	60.93	61.83	60.17	60.19
2151	NYSE	KMPR	Mon, May 18, 2020	60.20	61.37	59.51	61.06
2150	NYSE	KMPR	Fri, May 15, 2020	56.96	58.54	56.58	58.11
2149	NYSE	KMPR	Thu, May 14, 2020	56.00	57.90	54.41	57.33
2148	NYSE	KMPR	Wed, May 13, 2020	59.12	59.12	56.58	57.14
2147	NYSE	KMPR	Tue, May 12, 2020	63.09	63.57	59.66	59.74
2146	NYSE	KMPR	Mon, May 11, 2020	63.69	64.20	62.21	62.78
2145	NYSE	KMPR	Fri, May 8, 2020	65.34	67.00	61.23	65.13
2144	NYSE	KMPR	Thu, May 7, 2020	64.17	66.03	63.78	63.89
2143	NYSE	KMPR	Wed, May 6, 2020	65.11	65.16	62.91	63.02
2142	NYSE	KMPR	Tue, May 5, 2020	65.22	66.50	64.54	64.80
2141	NYSE	KMPR	Mon, May 4, 2020	64.46	65.32	62.97	64.48
2140	NYSE	KMPR	Fri, May 1, 2020	65.83	66.62	64.10	65.01
2139	NYSE	KMPR	Thu, Apr 30, 2020	69.07	69.07	67.06	67.22
2138	NYSE	KMPR	Wed, Apr 29, 2020	70.08	71.41	69.47	70.49
2137	NYSE	KMPR	Tue, Apr 28, 2020	69.82	70.33	67.52	68.50
2136	NYSE	KMPR	Mon, Apr 27, 2020	66.44	68.58	66.39	68.35
2135	NYSE	KMPR	Fri, Apr 24, 2020	66.32	66.32	64.05	65.62
2134	NYSE	KMPR	Thu, Apr 23, 2020	66.86	67.63	65.63	65.65
2133	NYSE	KMPR	Wed, Apr 22, 2020	66.85	67.87	65.43	66.82
2132	NYSE	KMPR	Tue, Apr 21, 2020	66.02	66.68	65.07	65.62
2131	NYSE	KMPR	Mon, Apr 20, 2020	68.64	70.05	67.12	67.79
2130	NYSE	KMPR	Fri, Apr 17, 2020	67.70	70.62	67.70	69.95
2129	NYSE	KMPR	Thu, Apr 16, 2020	67.96	68.74	65.62	66.28
2128	NYSE	KMPR	Wed, Apr 15, 2020	69.82	71.47	67.64	67.73
2127	NYSE	KMPR	Tue, Apr 14, 2020	72.99	73.65	70.85	71.48
2126	NYSE	KMPR	Mon, Apr 13, 2020	72.99	72.99	70.68	71.64
2125	NYSE	KMPR	Thu, Apr 9, 2020	69.00	73.28	68.98	72.99
2124	NYSE	KMPR	Wed, Apr 8, 2020	64.84	68.38	63.56	68.04
2123	NYSE	KMPR	Tue, Apr 7, 2020	69.93	71.56	63.77	63.97
2122	NYSE	KMPR	Mon, Apr 6, 2020	67.34	68.00	65.38	67.28
2121	NYSE	KMPR	Fri, Apr 3, 2020	68.09	70.40	64.20	65.30
2120	NYSE	KMPR	Thu, Apr 2, 2020	70.66	73.58	67.40	69.09
2119	NYSE	KMPR	Wed, Apr 1, 2020	71.52	72.78	68.99	71.39
2118	NYSE	KMPR	Tue, Mar 31, 2020	72.69	74.41	71.87	74.37
2117	NYSE	KMPR	Mon, Mar 30, 2020	71.94	73.86	70.53	73.20
2116	NYSE	KMPR	Fri, Mar 27, 2020	71.09	74.41	70.73	71.27
2115	NYSE	KMPR	Thu, Mar 26, 2020	70.94	74.56	70.25	73.66
2114	NYSE	KMPR	Wed, Mar 25, 2020	66.37	74.07	65.23	70.48
2113	NYSE	KMPR	Tue, Mar 24, 2020	58.65	66.68	58.06	66.11
2112	NYSE	KMPR	Mon, Mar 23, 2020	57.00	57.97	53.81	56.04
2111	NYSE	KMPR	Fri, Mar 20, 2020	60.01	63.57	57.51	58.65
2110	NYSE	KMPR	Thu, Mar 19, 2020	62.62	63.75	55.90	58.91
2109	NYSE	KMPR	Wed, Mar 18, 2020	68.85	70.28	60.76	62.98
2108	NYSE	KMPR	Tue, Mar 17, 2020	73.16	74.92	71.02	73.55
2107	NYSE	KMPR	Mon, Mar 16, 2020	66.04	74.15	64.28	71.84
2106	NYSE	KMPR	Fri, Mar 13, 2020	67.98	75.31	67.98	75.31
2105	NYSE	KMPR	Thu, Mar 12, 2020	63.68	68.41	61.81	66.62
2104	NYSE	KMPR	Wed, Mar 11, 2020	70.95	71.41	68.17	68.75
2103	NYSE	KMPR	Tue, Mar 10, 2020	73.38	74.87	69.56	73.56
2102	NYSE	KMPR	Mon, Mar 9, 2020	69.64	71.40	68.26	70.34
2101	NYSE	KMPR	Fri, Mar 6, 2020	72.08	76.20	71.78	76.00
2100	NYSE	KMPR	Thu, Mar 5, 2020	76.25	76.58	74.30	74.94
2099	NYSE	KMPR	Wed, Mar 4, 2020	75.31	78.58	75.19	78.45
2098	NYSE	KMPR	Tue, Mar 3, 2020	74.29	76.10	72.89	74.13
2097	NYSE	KMPR	Mon, Mar 2, 2020	69.15	74.25	68.91	74.23
2096	NYSE	KMPR	Fri, Feb 28, 2020	68.80	69.54	66.90	68.84
2095	NYSE	KMPR	Thu, Feb 27, 2020	72.50	74.24	70.49	70.56
2094	NYSE	KMPR	Wed, Feb 26, 2020	77.45	78.48	74.24	74.35
2093	NYSE	KMPR	Tue, Feb 25, 2020	77.23	77.46	75.56	76.60
2092	NYSE	KMPR	Mon, Feb 24, 2020	75.85	77.82	75.80	76.87
2091	NYSE	KMPR	Fri, Feb 21, 2020	78.17	78.60	76.75	78.13
2090	NYSE	KMPR	Thu, Feb 20, 2020	78.46	79.20	77.83	78.60
2089	NYSE	KMPR	Wed, Feb 19, 2020	79.41	79.41	78.28	78.79
2088	NYSE	KMPR	Tue, Feb 18, 2020	79.58	80.06	78.38	78.99
2087	NYSE	KMPR	Fri, Feb 14, 2020	79.01	79.96	78.85	79.93
2086	NYSE	KMPR	Thu, Feb 13, 2020	79.25	80.70	78.86	79.19
2085	NYSE	KMPR	Wed, Feb 12, 2020	79.40	80.22	79.32	79.50
2084	NYSE	KMPR	Tue, Feb 11, 2020	76.00	81.29	75.00	80.60
2083	NYSE	KMPR	Mon, Feb 10, 2020	81.38	81.66	80.08	81.23
2082	NYSE	KMPR	Fri, Feb 7, 2020	79.86	80.29	79.48	79.97
2081	NYSE	KMPR	Thu, Feb 6, 2020	80.20	80.86	79.73	80.18
2080	NYSE	KMPR	Wed, Feb 5, 2020	78.45	79.89	78.28	79.82
2079	NYSE	KMPR	Tue, Feb 4, 2020	76.85	77.53	76.73	77.39
2078	NYSE	KMPR	Mon, Feb 3, 2020	75.01	76.53	75.01	75.86
2077	NYSE	KMPR	Fri, Jan 31, 2020	76.31	76.43	74.38	74.42
2076	NYSE	KMPR	Thu, Jan 30, 2020	76.74	77.68	76.04	76.71
2075	NYSE	KMPR	Wed, Jan 29, 2020	77.60	78.03	77.32	77.45
2074	NYSE	KMPR	Tue, Jan 28, 2020	76.46	78.11	76.31	77.60
2073	NYSE	KMPR	Mon, Jan 27, 2020	75.69	77.13	74.99	75.93
2072	NYSE	KMPR	Fri, Jan 24, 2020	77.66	77.73	76.43	76.94
2071	NYSE	KMPR	Thu, Jan 23, 2020	77.03	77.95	76.34	77.74
2070	NYSE	KMPR	Wed, Jan 22, 2020	77.64	77.86	76.91	77.63
2069	NYSE	KMPR	Tue, Jan 21, 2020	78.66	78.66	77.19	77.30
2068	NYSE	KMPR	Fri, Jan 17, 2020	79.61	79.84	78.77	78.80
2067	NYSE	KMPR	Thu, Jan 16, 2020	78.51	79.56	78.51	79.56
2066	NYSE	KMPR	Wed, Jan 15, 2020	78.31	78.95	77.61	77.99
2065	NYSE	KMPR	Tue, Jan 14, 2020	78.71	78.91	78.09	78.52
2064	NYSE	KMPR	Mon, Jan 13, 2020	77.64	78.84	77.47	78.72
2063	NYSE	KMPR	Fri, Jan 10, 2020	78.12	79.30	77.44	77.56
2062	NYSE	KMPR	Thu, Jan 9, 2020	76.85	77.78	76.52	77.76
2061	NYSE	KMPR	Wed, Jan 8, 2020	76.10	76.82	75.76	76.41
2060	NYSE	KMPR	Tue, Jan 7, 2020	77.02	77.02	75.88	76.10
2059	NYSE	KMPR	Mon, Jan 6, 2020	76.79	77.57	76.62	77.15
2058	NYSE	KMPR	Fri, Jan 3, 2020	76.81	77.72	76.20	77.55
2057	NYSE	KMPR	Thu, Jan 2, 2020	77.87	77.95	76.61	77.69
2056	NYSE	KMPR	Tue, Dec 31, 2019	76.94	77.76	76.94	77.50
2055	NYSE	KMPR	Mon, Dec 30, 2019	76.74	77.37	76.56	77.21
2054	NYSE	KMPR	Fri, Dec 27, 2019	77.13	77.24	76.37	76.68
2053	NYSE	KMPR	Thu, Dec 26, 2019	76.89	77.46	76.41	76.93
2052	NYSE	KMPR	Tue, Dec 24, 2019	76.55	77.23	76.50	76.74
2051	NYSE	KMPR	Mon, Dec 23, 2019	77.95	77.95	75.36	76.50
2050	NYSE	KMPR	Fri, Dec 20, 2019	78.75	78.75	77.63	77.85
2049	NYSE	KMPR	Thu, Dec 19, 2019	77.96	78.36	77.68	78.22
2048	NYSE	KMPR	Wed, Dec 18, 2019	77.98	78.21	77.59	78.06
2047	NYSE	KMPR	Tue, Dec 17, 2019	76.91	78.17	76.39	78.05
2046	NYSE	KMPR	Mon, Dec 16, 2019	76.25	77.70	75.87	77.01
2045	NYSE	KMPR	Fri, Dec 13, 2019	75.34	76.20	74.75	75.64
2044	NYSE	KMPR	Thu, Dec 12, 2019	74.33	75.87	74.33	75.67
2043	NYSE	KMPR	Wed, Dec 11, 2019	73.48	74.55	73.17	74.32
2042	NYSE	KMPR	Tue, Dec 10, 2019	73.76	74.03	73.39	73.58
2041	NYSE	KMPR	Mon, Dec 9, 2019	74.12	74.55	73.81	74.12
2040	NYSE	KMPR	Fri, Dec 6, 2019	74.59	75.00	74.12	74.44
2039	NYSE	KMPR	Thu, Dec 5, 2019	74.42	74.80	73.43	73.64
2038	NYSE	KMPR	Wed, Dec 4, 2019	73.45	75.02	73.38	74.32
2037	NYSE	KMPR	Tue, Dec 3, 2019	72.75	73.20	72.32	72.99
2036	NYSE	KMPR	Mon, Dec 2, 2019	74.13	74.13	72.92	73.60
2035	NYSE	KMPR	Fri, Nov 29, 2019	74.41	74.54	73.75	73.92
2034	NYSE	KMPR	Wed, Nov 27, 2019	74.63	74.92	74.27	74.57
2033	NYSE	KMPR	Tue, Nov 26, 2019	73.58	74.25	73.43	74.07
2032	NYSE	KMPR	Mon, Nov 25, 2019	73.44	73.92	73.27	73.50
2031	NYSE	KMPR	Fri, Nov 22, 2019	73.16	73.29	72.65	72.81
2030	NYSE	KMPR	Thu, Nov 21, 2019	73.92	73.92	72.53	72.99
2029	NYSE	KMPR	Wed, Nov 20, 2019	73.54	74.00	72.76	73.58
2028	NYSE	KMPR	Tue, Nov 19, 2019	74.21	74.70	73.95	74.17
2027	NYSE	KMPR	Mon, Nov 18, 2019	73.33	73.95	73.11	73.58
2026	NYSE	KMPR	Fri, Nov 15, 2019	74.04	74.39	73.65	73.97
2025	NYSE	KMPR	Thu, Nov 14, 2019	73.89	74.93	73.75	73.92
2024	NYSE	KMPR	Wed, Nov 13, 2019	74.15	74.54	73.54	74.19
2023	NYSE	KMPR	Tue, Nov 12, 2019	74.25	75.12	73.83	74.80
2022	NYSE	KMPR	Mon, Nov 11, 2019	73.69	74.51	73.45	74.19
2021	NYSE	KMPR	Fri, Nov 8, 2019	73.82	74.77	73.40	74.52
2020	NYSE	KMPR	Thu, Nov 7, 2019	74.61	75.73	73.78	73.99
2019	NYSE	KMPR	Wed, Nov 6, 2019	73.78	74.09	71.56	73.70
2018	NYSE	KMPR	Tue, Nov 5, 2019	75.17	77.27	73.49	73.99
2017	NYSE	KMPR	Mon, Nov 4, 2019	73.48	73.53	71.65	72.18
2016	NYSE	KMPR	Fri, Nov 1, 2019	72.44	73.35	72.01	72.96
2015	NYSE	KMPR	Thu, Oct 31, 2019	71.74	72.31	71.25	71.88
2014	NYSE	KMPR	Wed, Oct 30, 2019	74.44	74.63	71.80	72.18
2013	NYSE	KMPR	Tue, Oct 29, 2019	73.58	75.04	73.58	74.82
2012	NYSE	KMPR	Mon, Oct 28, 2019	74.07	74.98	73.77	73.81
2011	NYSE	KMPR	Fri, Oct 25, 2019	73.20	73.75	72.75	73.65
2010	NYSE	KMPR	Thu, Oct 24, 2019	73.04	73.28	72.47	73.20
2009	NYSE	KMPR	Wed, Oct 23, 2019	73.45	73.70	72.43	72.84
2008	NYSE	KMPR	Tue, Oct 22, 2019	75.14	75.19	73.16	73.38
2007	NYSE	KMPR	Mon, Oct 21, 2019	75.70	75.96	74.86	75.40
2006	NYSE	KMPR	Fri, Oct 18, 2019	73.55	75.24	73.55	75.16
2005	NYSE	KMPR	Thu, Oct 17, 2019	74.11	74.39	73.65	74.04
2004	NYSE	KMPR	Wed, Oct 16, 2019	74.59	75.12	73.88	73.91
2003	NYSE	KMPR	Tue, Oct 15, 2019	74.71	75.56	74.34	75.02
2002	NYSE	KMPR	Mon, Oct 14, 2019	74.00	74.68	73.84	74.40
2001	NYSE	KMPR	Fri, Oct 11, 2019	74.84	76.11	74.28	74.36
2000	NYSE	KMPR	Thu, Oct 10, 2019	74.00	74.70	73.69	73.78
1999	NYSE	KMPR	Wed, Oct 9, 2019	74.54	74.59	73.79	74.19
1998	NYSE	KMPR	Tue, Oct 8, 2019	74.09	74.84	73.49	73.73
1997	NYSE	KMPR	Mon, Oct 7, 2019	75.40	76.28	74.84	75.47
1996	NYSE	KMPR	Fri, Oct 4, 2019	74.23	75.70	74.23	75.65
1995	NYSE	KMPR	Thu, Oct 3, 2019	73.21	74.56	72.27	74.31
1994	NYSE	KMPR	Wed, Oct 2, 2019	75.54	75.62	73.15	73.45
1993	NYSE	KMPR	Tue, Oct 1, 2019	78.59	78.68	76.16	76.17
1992	NYSE	KMPR	Mon, Sep 30, 2019	78.34	79.01	77.59	77.95
1991	NYSE	KMPR	Fri, Sep 27, 2019	78.37	78.40	77.30	78.06
1990	NYSE	KMPR	Thu, Sep 26, 2019	78.61	78.83	77.60	77.99
1989	NYSE	KMPR	Wed, Sep 25, 2019	77.99	79.33	77.21	78.81
1988	NYSE	KMPR	Tue, Sep 24, 2019	77.57	78.21	76.99	77.85
1987	NYSE	KMPR	Mon, Sep 23, 2019	77.16	78.14	77.12	77.53
1986	NYSE	KMPR	Fri, Sep 20, 2019	78.00	78.49	77.08	77.76
1985	NYSE	KMPR	Thu, Sep 19, 2019	77.19	78.25	76.93	77.90
1984	NYSE	KMPR	Wed, Sep 18, 2019	76.08	77.65	75.70	77.30
1983	NYSE	KMPR	Tue, Sep 17, 2019	76.08	76.81	75.26	76.36
1982	NYSE	KMPR	Mon, Sep 16, 2019	75.24	76.34	75.24	75.61
1981	NYSE	KMPR	Fri, Sep 13, 2019	75.48	76.82	75.09	75.69
1980	NYSE	KMPR	Thu, Sep 12, 2019	75.70	75.82	74.43	75.13
1979	NYSE	KMPR	Wed, Sep 11, 2019	76.50	76.78	74.32	75.82
1978	NYSE	KMPR	Tue, Sep 10, 2019	77.20	77.20	75.95	76.37
1977	NYSE	KMPR	Mon, Sep 9, 2019	75.16	77.18	74.80	77.08
1976	NYSE	KMPR	Fri, Sep 6, 2019	74.17	75.16	73.56	73.98
1975	NYSE	KMPR	Thu, Sep 5, 2019	72.16	74.99	72.00	74.31
1974	NYSE	KMPR	Wed, Sep 4, 2019	70.01	71.24	69.75	70.93
1973	NYSE	KMPR	Tue, Sep 3, 2019	69.48	70.45	68.52	69.20
1972	NYSE	KMPR	Fri, Aug 30, 2019	71.00	71.00	68.76	69.98
1971	NYSE	KMPR	Thu, Aug 29, 2019	69.95	70.99	69.31	70.60
1970	NYSE	KMPR	Wed, Aug 28, 2019	67.04	69.80	66.79	69.11
1969	NYSE	KMPR	Tue, Aug 27, 2019	68.54	68.61	66.25	67.31
1968	NYSE	KMPR	Mon, Aug 26, 2019	67.46	68.75	67.01	68.16
1967	NYSE	KMPR	Fri, Aug 23, 2019	73.17	73.19	66.46	66.89
1966	NYSE	KMPR	Thu, Aug 22, 2019	75.35	75.74	74.58	75.31
1965	NYSE	KMPR	Wed, Aug 21, 2019	75.25	75.50	74.73	74.96
1964	NYSE	KMPR	Tue, Aug 20, 2019	75.59	75.59	74.56	74.65
1963	NYSE	KMPR	Mon, Aug 19, 2019	76.50	76.50	75.56	75.65
1962	NYSE	KMPR	Fri, Aug 16, 2019	75.17	75.82	74.41	75.20
1961	NYSE	KMPR	Thu, Aug 15, 2019	75.34	75.65	74.09	74.82
1960	NYSE	KMPR	Wed, Aug 14, 2019	76.37	77.28	74.00	74.99
1959	NYSE	KMPR	Tue, Aug 13, 2019	76.53	78.91	76.53	78.37
1958	NYSE	KMPR	Mon, Aug 12, 2019	78.72	79.07	76.47	76.66
1957	NYSE	KMPR	Fri, Aug 9, 2019	79.71	79.92	78.56	79.51
1956	NYSE	KMPR	Thu, Aug 8, 2019	78.45	80.62	78.05	80.09
1955	NYSE	KMPR	Wed, Aug 7, 2019	76.57	78.36	75.27	77.90
1954	NYSE	KMPR	Tue, Aug 6, 2019	76.59	78.05	76.04	77.50
1953	NYSE	KMPR	Mon, Aug 5, 2019	86.97	88.04	75.09	76.81
1952	NYSE	KMPR	Fri, Aug 2, 2019	86.01	86.34	84.83	86.30
1951	NYSE	KMPR	Thu, Aug 1, 2019	87.86	88.27	85.95	86.12
1950	NYSE	KMPR	Wed, Jul 31, 2019	87.10	89.31	87.10	88.02
1949	NYSE	KMPR	Tue, Jul 30, 2019	86.42	87.14	86.16	87.04
1948	NYSE	KMPR	Mon, Jul 29, 2019	87.64	87.98	86.39	86.91
1947	NYSE	KMPR	Fri, Jul 26, 2019	87.00	87.77	86.37	87.75
1946	NYSE	KMPR	Thu, Jul 25, 2019	87.60	87.60	86.64	86.98
1945	NYSE	KMPR	Wed, Jul 24, 2019	85.90	86.92	85.24	86.83
1944	NYSE	KMPR	Tue, Jul 23, 2019	86.19	86.28	85.28	86.20
1943	NYSE	KMPR	Mon, Jul 22, 2019	86.65	86.65	85.64	85.93
1942	NYSE	KMPR	Fri, Jul 19, 2019	87.00	87.31	86.37	86.45
1941	NYSE	KMPR	Thu, Jul 18, 2019	86.75	87.19	86.14	86.95
1940	NYSE	KMPR	Wed, Jul 17, 2019	87.62	87.66	86.06	86.63
1939	NYSE	KMPR	Tue, Jul 16, 2019	87.87	88.78	87.32	87.72
1938	NYSE	KMPR	Mon, Jul 15, 2019	88.89	89.48	87.23	87.84
1937	NYSE	KMPR	Fri, Jul 12, 2019	88.38	88.70	87.67	88.59
1936	NYSE	KMPR	Thu, Jul 11, 2019	88.19	88.55	87.03	88.13
1935	NYSE	KMPR	Wed, Jul 10, 2019	90.16	91.34	88.28	88.38
1934	NYSE	KMPR	Tue, Jul 9, 2019	89.37	90.30	89.03	89.99
1933	NYSE	KMPR	Mon, Jul 8, 2019	89.85	90.26	89.25	89.64
1932	NYSE	KMPR	Fri, Jul 5, 2019	89.22	90.16	88.78	90.14
1931	NYSE	KMPR	Wed, Jul 3, 2019	89.45	89.49	88.94	89.12
1930	NYSE	KMPR	Tue, Jul 2, 2019	89.11	89.89	88.19	89.08
1929	NYSE	KMPR	Mon, Jul 1, 2019	87.48	88.92	86.47	88.79
1928	NYSE	KMPR	Fri, Jun 28, 2019	86.92	87.38	86.13	86.29
1927	NYSE	KMPR	Thu, Jun 27, 2019	85.02	86.57	84.68	86.46
1926	NYSE	KMPR	Wed, Jun 26, 2019	88.43	88.65	84.83	84.84
1925	NYSE	KMPR	Tue, Jun 25, 2019	87.11	89.04	86.89	87.80
1924	NYSE	KMPR	Mon, Jun 24, 2019	87.70	88.17	87.00	87.18
1923	NYSE	KMPR	Fri, Jun 21, 2019	89.08	89.69	87.62	87.81
1922	NYSE	KMPR	Thu, Jun 20, 2019	89.21	90.25	88.11	89.58
1921	NYSE	KMPR	Wed, Jun 19, 2019	89.27	91.40	88.43	88.49
1920	NYSE	KMPR	Tue, Jun 18, 2019	86.64	89.55	86.64	89.31
1919	NYSE	KMPR	Mon, Jun 17, 2019	87.02	88.06	86.28	86.45
1918	NYSE	KMPR	Fri, Jun 14, 2019	87.04	87.64	86.81	86.90
1917	NYSE	KMPR	Thu, Jun 13, 2019	85.96	88.34	85.69	87.12
1916	NYSE	KMPR	Wed, Jun 12, 2019	87.00	87.40	85.66	85.75
1915	NYSE	KMPR	Tue, Jun 11, 2019	86.41	87.63	86.21	87.10
1914	NYSE	KMPR	Mon, Jun 10, 2019	84.62	86.69	84.62	85.82
1913	NYSE	KMPR	Fri, Jun 7, 2019	84.49	85.41	83.91	84.36
1912	NYSE	KMPR	Thu, Jun 6, 2019	83.71	84.01	82.23	84.00
1911	NYSE	KMPR	Wed, Jun 5, 2019	82.51	84.34	82.13	83.73
1910	NYSE	KMPR	Tue, Jun 4, 2019	85.43	86.34	84.69	85.10
1909	NYSE	KMPR	Mon, Jun 3, 2019	83.17	84.54	82.24	84.46
1908	NYSE	KMPR	Fri, May 31, 2019	82.30	83.73	81.82	82.99
1907	NYSE	KMPR	Thu, May 30, 2019	85.16	85.32	82.62	83.31
1906	NYSE	KMPR	Wed, May 29, 2019	84.68	85.07	83.99	84.79
1905	NYSE	KMPR	Tue, May 28, 2019	86.96	87.16	85.39	85.44
1904	NYSE	KMPR	Fri, May 24, 2019	86.16	87.29	86.08	87.18
1903	NYSE	KMPR	Thu, May 23, 2019	87.15	87.41	85.35	85.73
1902	NYSE	KMPR	Wed, May 22, 2019	86.64	87.97	86.31	87.95
1901	NYSE	KMPR	Tue, May 21, 2019	87.31	87.93	86.32	87.01
1900	NYSE	KMPR	Mon, May 20, 2019	85.33	87.42	85.33	86.79
1899	NYSE	KMPR	Fri, May 17, 2019	87.12	88.23	85.76	85.84
1898	NYSE	KMPR	Thu, May 16, 2019	86.67	89.01	86.67	88.10
1897	NYSE	KMPR	Wed, May 15, 2019	85.71	86.81	85.71	86.48
1896	NYSE	KMPR	Tue, May 14, 2019	85.49	86.96	84.90	86.15
1895	NYSE	KMPR	Mon, May 13, 2019	86.61	86.71	84.57	85.31
1894	NYSE	KMPR	Fri, May 10, 2019	87.31	88.12	86.40	88.04
1893	NYSE	KMPR	Thu, May 9, 2019	86.39	88.19	86.02	87.37
1892	NYSE	KMPR	Wed, May 8, 2019	88.37	88.53	86.80	86.98
1891	NYSE	KMPR	Tue, May 7, 2019	89.26	89.90	87.87	88.41
1890	NYSE	KMPR	Mon, May 6, 2019	89.57	90.97	89.57	89.90
1889	NYSE	KMPR	Fri, May 3, 2019	89.58	90.78	89.58	90.69
1888	NYSE	KMPR	Thu, May 2, 2019	88.32	89.52	87.81	89.13
1887	NYSE	KMPR	Wed, May 1, 2019	90.00	90.97	87.89	88.09
1886	NYSE	KMPR	Tue, Apr 30, 2019	90.14	91.98	88.96	89.88
1885	NYSE	KMPR	Mon, Apr 29, 2019	88.97	89.96	87.37	89.10
1884	NYSE	KMPR	Fri, Apr 26, 2019	85.79	86.49	85.53	86.49
1883	NYSE	KMPR	Thu, Apr 25, 2019	85.93	86.62	85.19	85.71
1882	NYSE	KMPR	Wed, Apr 24, 2019	85.21	86.99	85.21	86.48
1881	NYSE	KMPR	Tue, Apr 23, 2019	84.60	86.26	84.07	85.65
1880	NYSE	KMPR	Mon, Apr 22, 2019	85.35	85.59	83.31	84.48
1879	NYSE	KMPR	Thu, Apr 18, 2019	84.58	85.75	84.26	85.58
1878	NYSE	KMPR	Wed, Apr 17, 2019	85.20	85.20	83.53	84.41
1877	NYSE	KMPR	Tue, Apr 16, 2019	83.57	85.02	83.31	85.00
1876	NYSE	KMPR	Mon, Apr 15, 2019	83.20	83.41	82.78	82.94
1875	NYSE	KMPR	Fri, Apr 12, 2019	82.95	83.37	82.61	82.94
1874	NYSE	KMPR	Thu, Apr 11, 2019	81.03	82.54	81.03	82.30
1873	NYSE	KMPR	Wed, Apr 10, 2019	79.54	80.75	79.25	80.74
1872	NYSE	KMPR	Tue, Apr 9, 2019	78.42	79.15	78.23	79.09
1871	NYSE	KMPR	Mon, Apr 8, 2019	79.00	79.26	78.06	78.72
1870	NYSE	KMPR	Fri, Apr 5, 2019	78.90	79.73	78.64	79.01
1869	NYSE	KMPR	Thu, Apr 4, 2019	78.71	79.20	78.18	78.60
1868	NYSE	KMPR	Wed, Apr 3, 2019	78.15	79.35	77.28	78.55
1867	NYSE	KMPR	Tue, Apr 2, 2019	77.72	77.79	76.65	77.52
1866	NYSE	KMPR	Mon, Apr 1, 2019	76.72	78.18	76.41	77.76
1865	NYSE	KMPR	Fri, Mar 29, 2019	77.29	77.43	76.00	76.14
1864	NYSE	KMPR	Thu, Mar 28, 2019	77.83	78.39	76.58	76.77
1863	NYSE	KMPR	Wed, Mar 27, 2019	77.63	78.43	77.24	77.99
1862	NYSE	KMPR	Tue, Mar 26, 2019	77.44	78.09	76.91	77.99
1861	NYSE	KMPR	Mon, Mar 25, 2019	75.39	77.65	74.96	77.00
1860	NYSE	KMPR	Fri, Mar 22, 2019	76.39	76.73	75.18	75.60
1859	NYSE	KMPR	Thu, Mar 21, 2019	76.32	78.11	76.32	77.05
1858	NYSE	KMPR	Wed, Mar 20, 2019	77.18	78.06	76.54	76.80
1857	NYSE	KMPR	Tue, Mar 19, 2019	79.37	79.41	77.06	77.11
1856	NYSE	KMPR	Mon, Mar 18, 2019	79.34	80.51	79.06	79.34
1855	NYSE	KMPR	Fri, Mar 15, 2019	80.25	81.04	79.09	79.23
1854	NYSE	KMPR	Thu, Mar 14, 2019	79.92	80.56	79.63	80.15
1853	NYSE	KMPR	Wed, Mar 13, 2019	79.96	80.54	79.31	80.07
1852	NYSE	KMPR	Tue, Mar 12, 2019	80.07	80.63	79.52	79.87
1851	NYSE	KMPR	Mon, Mar 11, 2019	79.59	80.18	78.95	80.13
1850	NYSE	KMPR	Fri, Mar 8, 2019	78.56	79.20	77.53	79.06
1849	NYSE	KMPR	Thu, Mar 7, 2019	81.00	81.38	78.89	79.00
1848	NYSE	KMPR	Wed, Mar 6, 2019	82.75	82.75	80.74	80.95
1847	NYSE	KMPR	Tue, Mar 5, 2019	83.62	83.62	82.65	82.74
1846	NYSE	KMPR	Mon, Mar 4, 2019	85.10	85.10	83.01	83.48
1845	NYSE	KMPR	Fri, Mar 1, 2019	84.44	85.36	83.60	84.90
1844	NYSE	KMPR	Thu, Feb 28, 2019	83.44	83.91	82.59	83.10
1843	NYSE	KMPR	Wed, Feb 27, 2019	81.16	83.12	80.79	83.11
1842	NYSE	KMPR	Tue, Feb 26, 2019	82.48	82.93	81.35	81.37
1841	NYSE	KMPR	Mon, Feb 25, 2019	82.98	84.09	82.54	82.65
1840	NYSE	KMPR	Fri, Feb 22, 2019	82.70	83.13	81.94	82.98
1839	NYSE	KMPR	Thu, Feb 21, 2019	82.13	82.44	81.34	82.22
1838	NYSE	KMPR	Wed, Feb 20, 2019	81.62	82.20	81.24	82.18
1837	NYSE	KMPR	Tue, Feb 19, 2019	80.58	82.07	80.55	81.59
1836	NYSE	KMPR	Fri, Feb 15, 2019	80.11	81.34	79.77	80.96
1835	NYSE	KMPR	Thu, Feb 14, 2019	80.13	80.75	79.30	79.17
1834	NYSE	KMPR	Wed, Feb 13, 2019	78.92	80.95	78.67	80.65
1833	NYSE	KMPR	Tue, Feb 12, 2019	78.65	79.30	77.65	78.56
1832	NYSE	KMPR	Mon, Feb 11, 2019	76.57	80.01	76.44	77.77
1831	NYSE	KMPR	Fri, Feb 8, 2019	75.62	76.26	74.85	75.43
1830	NYSE	KMPR	Thu, Feb 7, 2019	75.74	76.88	75.74	76.00
1829	NYSE	KMPR	Wed, Feb 6, 2019	76.25	76.35	75.36	75.93
1828	NYSE	KMPR	Tue, Feb 5, 2019	76.67	76.78	75.78	76.25
1827	NYSE	KMPR	Mon, Feb 4, 2019	75.72	76.66	75.56	76.60
1826	NYSE	KMPR	Fri, Feb 1, 2019	75.36	76.03	74.99	75.94
1825	NYSE	KMPR	Thu, Jan 31, 2019	74.38	75.36	74.37	75.18
1824	NYSE	KMPR	Wed, Jan 30, 2019	74.06	75.05	73.32	74.53
1823	NYSE	KMPR	Tue, Jan 29, 2019	74.50	74.68	73.78	73.96
1822	NYSE	KMPR	Mon, Jan 28, 2019	73.66	74.59	73.25	74.58
1821	NYSE	KMPR	Fri, Jan 25, 2019	75.47	75.60	74.14	74.22
1820	NYSE	KMPR	Thu, Jan 24, 2019	74.04	75.00	74.04	74.88
1819	NYSE	KMPR	Wed, Jan 23, 2019	74.65	75.16	73.27	74.27
1818	NYSE	KMPR	Tue, Jan 22, 2019	74.38	74.98	74.11	74.43
1817	NYSE	KMPR	Fri, Jan 18, 2019	73.96	75.41	73.52	74.59
1816	NYSE	KMPR	Thu, Jan 17, 2019	71.83	73.53	71.83	73.28
1815	NYSE	KMPR	Wed, Jan 16, 2019	71.13	72.45	71.08	72.44
1814	NYSE	KMPR	Tue, Jan 15, 2019	70.55	71.01	70.27	70.92
1813	NYSE	KMPR	Mon, Jan 14, 2019	70.84	71.97	70.66	70.78
1812	NYSE	KMPR	Fri, Jan 11, 2019	70.57	71.12	69.87	71.06
1811	NYSE	KMPR	Thu, Jan 10, 2019	70.44	71.05	69.82	70.92
1810	NYSE	KMPR	Wed, Jan 9, 2019	70.06	70.84	69.46	70.54
1809	NYSE	KMPR	Tue, Jan 8, 2019	68.00	69.58	67.80	69.52
1808	NYSE	KMPR	Mon, Jan 7, 2019	66.38	67.64	66.22	67.06
1807	NYSE	KMPR	Fri, Jan 4, 2019	65.90	67.40	65.66	66.92
1806	NYSE	KMPR	Thu, Jan 3, 2019	65.75	66.11	64.91	65.03
1805	NYSE	KMPR	Wed, Jan 2, 2019	65.40	66.30	65.06	65.98
1804	NYSE	KMPR	Mon, Dec 31, 2018	66.14	66.59	65.22	66.38
1803	NYSE	KMPR	Fri, Dec 28, 2018	66.23	67.10	65.52	65.67
1802	NYSE	KMPR	Thu, Dec 27, 2018	64.09	66.29	64.09	66.28
1801	NYSE	KMPR	Wed, Dec 26, 2018	62.15	65.37	61.57	65.16
1800	NYSE	KMPR	Mon, Dec 24, 2018	63.53	64.20	62.17	62.40
1799	NYSE	KMPR	Fri, Dec 21, 2018	65.27	66.75	63.95	64.18
1798	NYSE	KMPR	Thu, Dec 20, 2018	64.38	66.42	63.65	65.45
1797	NYSE	KMPR	Wed, Dec 19, 2018	64.66	66.68	63.92	64.62
1796	NYSE	KMPR	Tue, Dec 18, 2018	65.20	66.11	64.37	64.44
1795	NYSE	KMPR	Mon, Dec 17, 2018	65.97	67.31	64.21	64.72
1794	NYSE	KMPR	Fri, Dec 14, 2018	65.31	67.03	65.12	66.11
1793	NYSE	KMPR	Thu, Dec 13, 2018	66.85	67.41	65.25	65.86
1792	NYSE	KMPR	Wed, Dec 12, 2018	67.91	68.57	67.03	67.05
1791	NYSE	KMPR	Tue, Dec 11, 2018	68.90	69.43	66.49	66.74
1790	NYSE	KMPR	Mon, Dec 10, 2018	69.79	69.79	66.69	67.73
1789	NYSE	KMPR	Fri, Dec 7, 2018	71.36	72.15	69.03	69.80
1788	NYSE	KMPR	Thu, Dec 6, 2018	71.69	72.09	70.10	71.66
1787	NYSE	KMPR	Tue, Dec 4, 2018	75.94	75.94	72.48	72.67
1786	NYSE	KMPR	Mon, Dec 3, 2018	76.72	77.36	74.20	75.84
1785	NYSE	KMPR	Fri, Nov 30, 2018	74.42	76.53	74.28	76.10
1784	NYSE	KMPR	Thu, Nov 29, 2018	74.29	75.43	73.48	74.77
1783	NYSE	KMPR	Wed, Nov 28, 2018	72.88	75.04	72.11	74.90
1782	NYSE	KMPR	Tue, Nov 27, 2018	73.23	74.08	72.72	72.87
1781	NYSE	KMPR	Mon, Nov 26, 2018	74.00	75.26	73.15	73.70
1780	NYSE	KMPR	Fri, Nov 23, 2018	72.91	74.13	72.89	73.38
1779	NYSE	KMPR	Wed, Nov 21, 2018	73.39	74.49	73.10	73.54
1778	NYSE	KMPR	Tue, Nov 20, 2018	74.61	74.64	73.12	73.48
1777	NYSE	KMPR	Mon, Nov 19, 2018	75.90	75.99	73.75	75.19
1776	NYSE	KMPR	Fri, Nov 16, 2018	73.55	76.34	73.51	76.02
1775	NYSE	KMPR	Thu, Nov 15, 2018	71.60	74.92	71.40	74.40
1774	NYSE	KMPR	Wed, Nov 14, 2018	76.03	76.45	71.86	71.94
1773	NYSE	KMPR	Tue, Nov 13, 2018	75.78	76.32	75.07	75.42
1772	NYSE	KMPR	Mon, Nov 12, 2018	76.04	77.07	75.23	75.57
1771	NYSE	KMPR	Fri, Nov 9, 2018	77.21	77.47	75.86	76.13
1770	NYSE	KMPR	Thu, Nov 8, 2018	76.60	78.42	76.41	77.41
1769	NYSE	KMPR	Wed, Nov 7, 2018	76.00	78.44	75.67	76.83
1768	NYSE	KMPR	Tue, Nov 6, 2018	75.98	77.27	75.01	76.74
1767	NYSE	KMPR	Mon, Nov 5, 2018	79.11	82.10	75.49	76.51
1766	NYSE	KMPR	Fri, Nov 2, 2018	75.32	75.65	72.57	75.10
1765	NYSE	KMPR	Thu, Nov 1, 2018	75.71	75.80	74.71	75.40
1764	NYSE	KMPR	Wed, Oct 31, 2018	76.00	76.34	75.10	75.19
1763	NYSE	KMPR	Tue, Oct 30, 2018	74.47	75.99	74.01	75.91
1762	NYSE	KMPR	Mon, Oct 29, 2018	74.42	75.78	73.50	74.45
1761	NYSE	KMPR	Fri, Oct 26, 2018	70.69	73.85	70.11	73.48
1760	NYSE	KMPR	Thu, Oct 25, 2018	71.07	71.89	69.33	71.19
1759	NYSE	KMPR	Wed, Oct 24, 2018	73.20	73.32	70.77	70.89
1758	NYSE	KMPR	Tue, Oct 23, 2018	72.96	74.52	72.69	73.32
1757	NYSE	KMPR	Mon, Oct 22, 2018	74.16	74.85	72.65	73.19
1756	NYSE	KMPR	Fri, Oct 19, 2018	73.65	74.25	73.05	73.85
1755	NYSE	KMPR	Thu, Oct 18, 2018	73.81	74.52	72.82	73.86
1754	NYSE	KMPR	Wed, Oct 17, 2018	75.16	75.16	73.32	74.24
1753	NYSE	KMPR	Tue, Oct 16, 2018	73.76	75.46	72.74	75.30
1752	NYSE	KMPR	Mon, Oct 15, 2018	73.27	73.90	72.79	73.04
1751	NYSE	KMPR	Fri, Oct 12, 2018	78.11	78.29	71.72	73.39
1750	NYSE	KMPR	Thu, Oct 11, 2018	78.65	78.70	76.31	77.30
1749	NYSE	KMPR	Wed, Oct 10, 2018	81.38	82.10	78.42	78.66
1748	NYSE	KMPR	Tue, Oct 9, 2018	81.03	82.17	80.59	81.94
1747	NYSE	KMPR	Mon, Oct 8, 2018	79.50	81.83	79.50	81.28
1746	NYSE	KMPR	Fri, Oct 5, 2018	79.62	80.21	78.70	79.74
1745	NYSE	KMPR	Thu, Oct 4, 2018	78.73	79.78	78.73	79.43
1744	NYSE	KMPR	Wed, Oct 3, 2018	78.50	79.49	78.20	78.95
1743	NYSE	KMPR	Tue, Oct 2, 2018	77.78	78.51	77.29	78.26
1742	NYSE	KMPR	Mon, Oct 1, 2018	80.92	80.92	77.54	77.73
1741	NYSE	KMPR	Fri, Sep 28, 2018	79.25	80.70	79.05	80.45
1740	NYSE	KMPR	Thu, Sep 27, 2018	79.80	80.25	79.00	79.60
1739	NYSE	KMPR	Wed, Sep 26, 2018	80.20	80.80	79.28	79.80
1738	NYSE	KMPR	Tue, Sep 25, 2018	78.95	80.20	78.80	80.00
1737	NYSE	KMPR	Mon, Sep 24, 2018	80.55	80.70	78.60	78.60
1736	NYSE	KMPR	Fri, Sep 21, 2018	80.30	80.90	80.20	80.60
1735	NYSE	KMPR	Thu, Sep 20, 2018	80.45	80.70	79.75	80.60
1734	NYSE	KMPR	Wed, Sep 19, 2018	81.05	81.45	80.25	80.45
1733	NYSE	KMPR	Tue, Sep 18, 2018	81.95	82.25	80.90	81.05
1732	NYSE	KMPR	Mon, Sep 17, 2018	85.20	85.20	81.90	82.00
1731	NYSE	KMPR	Fri, Sep 14, 2018	83.70	86.35	83.63	85.40
1730	NYSE	KMPR	Thu, Sep 13, 2018	84.25	84.48	82.90	83.00
1729	NYSE	KMPR	Wed, Sep 12, 2018	84.80	84.90	83.35	83.95
1728	NYSE	KMPR	Tue, Sep 11, 2018	85.80	86.10	84.45	84.95
1727	NYSE	KMPR	Mon, Sep 10, 2018	84.60	87.00	84.35	85.90
1726	NYSE	KMPR	Fri, Sep 7, 2018	84.15	85.20	83.65	84.25
1725	NYSE	KMPR	Thu, Sep 6, 2018	83.10	84.90	83.10	84.40
1724	NYSE	KMPR	Wed, Sep 5, 2018	81.90	82.95	81.55	82.80
1723	NYSE	KMPR	Tue, Sep 4, 2018	81.50	82.35	80.75	82.10
1722	NYSE	KMPR	Fri, Aug 31, 2018	80.60	81.55	80.55	81.35
1721	NYSE	KMPR	Thu, Aug 30, 2018	81.10	81.85	80.80	81.00
1720	NYSE	KMPR	Wed, Aug 29, 2018	80.85	81.95	80.10	81.40
1719	NYSE	KMPR	Tue, Aug 28, 2018	80.75	81.40	80.45	80.55
1718	NYSE	KMPR	Mon, Aug 27, 2018	80.00	81.05	79.65	80.55
1717	NYSE	KMPR	Fri, Aug 24, 2018	78.70	80.15	78.40	79.70
1716	NYSE	KMPR	Thu, Aug 23, 2018	79.35	79.58	77.75	78.50
1715	NYSE	KMPR	Wed, Aug 22, 2018	79.15	79.70	78.68	79.50
1714	NYSE	KMPR	Tue, Aug 21, 2018	78.75	80.35	78.75	79.40
1713	NYSE	KMPR	Mon, Aug 20, 2018	78.85	79.60	78.20	78.95
1712	NYSE	KMPR	Fri, Aug 17, 2018	78.05	79.10	78.05	78.60
1711	NYSE	KMPR	Thu, Aug 16, 2018	78.00	79.48	77.60	78.25
1710	NYSE	KMPR	Wed, Aug 15, 2018	77.15	78.00	77.05	77.60
1709	NYSE	KMPR	Tue, Aug 14, 2018	76.95	78.10	76.75	77.65
1708	NYSE	KMPR	Mon, Aug 13, 2018	76.80	77.45	76.60	76.95
1707	NYSE	KMPR	Fri, Aug 10, 2018	76.25	77.20	75.70	76.80
1706	NYSE	KMPR	Thu, Aug 9, 2018	77.80	78.05	76.80	76.61
1705	NYSE	KMPR	Wed, Aug 8, 2018	76.50	77.80	75.85	77.40
1704	NYSE	KMPR	Tue, Aug 7, 2018	78.00	78.50	76.10	76.15
1703	NYSE	KMPR	Mon, Aug 6, 2018	79.90	79.90	77.85	78.25
1702	NYSE	KMPR	Fri, Aug 3, 2018	79.60	80.45	79.20	79.80
1701	NYSE	KMPR	Thu, Aug 2, 2018	78.55	80.15	78.25	79.65
1700	NYSE	KMPR	Wed, Aug 1, 2018	79.80	80.25	77.30	78.85
1699	NYSE	KMPR	Tue, Jul 31, 2018	80.10	81.05	77.20	79.80
1698	NYSE	KMPR	Mon, Jul 30, 2018	74.30	79.00	73.35	78.15
1697	NYSE	KMPR	Fri, Jul 27, 2018	75.55	76.20	74.85	74.90
1696	NYSE	KMPR	Thu, Jul 26, 2018	74.55	76.20	74.55	75.90
1695	NYSE	KMPR	Wed, Jul 25, 2018	74.05	74.50	72.73	74.15
1694	NYSE	KMPR	Tue, Jul 24, 2018	74.05	74.65	73.45	73.80
1693	NYSE	KMPR	Mon, Jul 23, 2018	74.10	74.95	73.50	73.95
1692	NYSE	KMPR	Fri, Jul 20, 2018	76.00	76.15	74.05	74.20
1691	NYSE	KMPR	Thu, Jul 19, 2018	75.40	76.60	75.20	75.95
1690	NYSE	KMPR	Wed, Jul 18, 2018	74.90	76.50	74.10	75.80
1689	NYSE	KMPR	Tue, Jul 17, 2018	75.25	75.63	74.30	75.50
1688	NYSE	KMPR	Mon, Jul 16, 2018	73.25	75.20	73.25	75.15
1687	NYSE	KMPR	Fri, Jul 13, 2018	71.60	75.05	71.40	73.15
1686	NYSE	KMPR	Thu, Jul 12, 2018	71.15	71.83	70.25	71.50
1685	NYSE	KMPR	Wed, Jul 11, 2018	70.55	71.61	70.55	70.55
1684	NYSE	KMPR	Tue, Jul 10, 2018	72.45	72.75	70.90	71.30
1683	NYSE	KMPR	Mon, Jul 9, 2018	72.05	73.25	71.75	72.40
1682	NYSE	KMPR	Fri, Jul 6, 2018	73.05	73.25	71.40	71.80
1681	NYSE	KMPR	Thu, Jul 5, 2018	76.05	76.05	71.93	73.35
1680	NYSE	KMPR	Tue, Jul 3, 2018	75.75	76.55	75.10	75.70
1679	NYSE	KMPR	Mon, Jul 2, 2018	75.00	76.05	74.53	75.75
1678	NYSE	KMPR	Fri, Jun 29, 2018	75.50	76.35	75.20	75.65
1677	NYSE	KMPR	Thu, Jun 28, 2018	73.25	75.30	72.70	75.25
1676	NYSE	KMPR	Wed, Jun 27, 2018	74.25	74.70	73.10	73.25
1675	NYSE	KMPR	Tue, Jun 26, 2018	75.35	75.40	74.40	74.50
1674	NYSE	KMPR	Mon, Jun 25, 2018	75.90	76.65	74.15	75.05
1673	NYSE	KMPR	Fri, Jun 22, 2018	77.10	78.00	75.70	75.85
1672	NYSE	KMPR	Thu, Jun 21, 2018	78.35	78.35	76.25	76.80
1671	NYSE	KMPR	Wed, Jun 20, 2018	79.10	79.55	78.00	78.25
1670	NYSE	KMPR	Tue, Jun 19, 2018	76.30	79.15	76.10	78.85
1669	NYSE	KMPR	Mon, Jun 18, 2018	75.70	76.95	74.90	76.85
1668	NYSE	KMPR	Fri, Jun 15, 2018	77.00	77.15	75.13	75.30
1667	NYSE	KMPR	Thu, Jun 14, 2018	78.70	78.70	76.50	77.25
1666	NYSE	KMPR	Wed, Jun 13, 2018	78.75	79.20	77.55	78.30
1665	NYSE	KMPR	Tue, Jun 12, 2018	80.25	81.15	78.35	78.65
1664	NYSE	KMPR	Mon, Jun 11, 2018	81.60	82.15	80.35	80.40
1663	NYSE	KMPR	Fri, Jun 8, 2018	80.50	82.53	80.50	81.50
1662	NYSE	KMPR	Thu, Jun 7, 2018	80.05	80.75	79.75	80.50
1661	NYSE	KMPR	Wed, Jun 6, 2018	79.25	80.75	78.80	80.30
1660	NYSE	KMPR	Tue, Jun 5, 2018	79.10	80.00	78.00	79.15
1659	NYSE	KMPR	Mon, Jun 4, 2018	77.70	79.10	77.25	79.00
1658	NYSE	KMPR	Fri, Jun 1, 2018	78.55	78.55	77.40	77.50
1657	NYSE	KMPR	Thu, May 31, 2018	79.20	79.30	77.20	77.45
1656	NYSE	KMPR	Wed, May 30, 2018	77.80	80.05	77.40	79.40
1655	NYSE	KMPR	Tue, May 29, 2018	75.75	77.45	75.55	77.10
1654	NYSE	KMPR	Fri, May 25, 2018	76.50	77.00	75.85	76.15
1653	NYSE	KMPR	Thu, May 24, 2018	77.20	77.20	75.50	76.95
1652	NYSE	KMPR	Wed, May 23, 2018	77.85	78.20	76.75	77.35
1651	NYSE	KMPR	Tue, May 22, 2018	78.80	78.80	77.95	77.95
1650	NYSE	KMPR	Mon, May 21, 2018	77.00	78.80	77.00	78.60
1649	NYSE	KMPR	Fri, May 18, 2018	75.90	76.80	75.35	76.55
1648	NYSE	KMPR	Thu, May 17, 2018	74.60	75.80	74.56	75.75
1647	NYSE	KMPR	Wed, May 16, 2018	73.70	75.00	73.00	74.75
1646	NYSE	KMPR	Tue, May 15, 2018	73.15	73.65	72.90	73.50
1645	NYSE	KMPR	Mon, May 14, 2018	73.65	73.85	73.00	73.30
1644	NYSE	KMPR	Fri, May 11, 2018	73.30	74.10	73.15	73.60
1643	NYSE	KMPR	Thu, May 10, 2018	74.70	74.75	73.20	73.41
1642	NYSE	KMPR	Wed, May 9, 2018	73.80	74.75	72.80	74.35
1641	NYSE	KMPR	Tue, May 8, 2018	74.00	74.45	73.55	73.70
1640	NYSE	KMPR	Mon, May 7, 2018	72.65	74.50	71.70	74.15
1639	NYSE	KMPR	Fri, May 4, 2018	69.05	72.25	68.85	71.45
1638	NYSE	KMPR	Thu, May 3, 2018	69.00	69.35	68.15	69.25
1637	NYSE	KMPR	Wed, May 2, 2018	69.25	69.25	68.20	69.05
1636	NYSE	KMPR	Tue, May 1, 2018	68.20	69.55	67.85	69.15
1635	NYSE	KMPR	Mon, Apr 30, 2018	65.85	68.25	64.20	67.50
1634	NYSE	KMPR	Fri, Apr 27, 2018	60.25	61.35	60.25	61.25
1633	NYSE	KMPR	Thu, Apr 26, 2018	59.55	60.45	59.10	60.40
1632	NYSE	KMPR	Wed, Apr 25, 2018	59.25	60.00	58.95	59.35
1631	NYSE	KMPR	Tue, Apr 24, 2018	59.30	59.85	58.75	59.50
1630	NYSE	KMPR	Mon, Apr 23, 2018	58.90	59.40	58.55	59.00
1629	NYSE	KMPR	Fri, Apr 20, 2018	58.30	58.80	58.15	58.60
1628	NYSE	KMPR	Thu, Apr 19, 2018	57.60	58.75	57.55	58.65
1627	NYSE	KMPR	Wed, Apr 18, 2018	58.35	58.50	57.55	57.65
1626	NYSE	KMPR	Tue, Apr 17, 2018	58.30	59.15	57.85	58.30
1625	NYSE	KMPR	Mon, Apr 16, 2018	58.00	58.45	57.70	58.10
1624	NYSE	KMPR	Fri, Apr 13, 2018	58.15	58.20	57.20	57.50
1623	NYSE	KMPR	Thu, Apr 12, 2018	57.75	58.35	57.70	57.95
1622	NYSE	KMPR	Wed, Apr 11, 2018	56.30	57.75	56.00	57.45
1621	NYSE	KMPR	Tue, Apr 10, 2018	56.50	56.90	55.60	56.80
1620	NYSE	KMPR	Mon, Apr 9, 2018	56.00	56.80	55.15	55.70
1619	NYSE	KMPR	Fri, Apr 6, 2018	56.95	57.45	55.35	55.70
1618	NYSE	KMPR	Thu, Apr 5, 2018	58.10	58.20	56.95	57.70
1617	NYSE	KMPR	Wed, Apr 4, 2018	56.55	57.55	56.30	57.40
1616	NYSE	KMPR	Tue, Apr 3, 2018	55.65	57.60	55.65	57.30
1615	NYSE	KMPR	Mon, Apr 2, 2018	56.70	57.25	54.75	55.20
1614	NYSE	KMPR	Thu, Mar 29, 2018	56.60	57.40	56.20	57.00
1613	NYSE	KMPR	Wed, Mar 28, 2018	55.90	56.80	55.25	56.45
1612	NYSE	KMPR	Tue, Mar 27, 2018	57.80	57.80	55.60	55.85
1611	NYSE	KMPR	Mon, Mar 26, 2018	56.50	57.95	55.90	57.80
1610	NYSE	KMPR	Fri, Mar 23, 2018	55.95	56.50	55.25	55.40
1609	NYSE	KMPR	Thu, Mar 22, 2018	57.65	57.90	55.70	55.95
1608	NYSE	KMPR	Wed, Mar 21, 2018	57.65	59.25	57.45	58.30
1607	NYSE	KMPR	Tue, Mar 20, 2018	56.75	57.60	56.25	57.55
1606	NYSE	KMPR	Mon, Mar 19, 2018	56.55	57.00	55.85	56.65
1605	NYSE	KMPR	Fri, Mar 16, 2018	56.60	57.60	55.85	56.80
1604	NYSE	KMPR	Thu, Mar 15, 2018	56.65	57.30	56.30	56.65
1603	NYSE	KMPR	Wed, Mar 14, 2018	58.35	58.35	56.35	56.50
1602	NYSE	KMPR	Tue, Mar 13, 2018	59.05	59.50	57.90	58.00
1601	NYSE	KMPR	Mon, Mar 12, 2018	58.70	58.95	58.10	58.80
1600	NYSE	KMPR	Fri, Mar 9, 2018	58.25	59.05	57.80	58.75
1599	NYSE	KMPR	Thu, Mar 8, 2018	59.00	59.15	57.55	57.95
1598	NYSE	KMPR	Wed, Mar 7, 2018	58.80	59.60	58.30	59.00
1597	NYSE	KMPR	Tue, Mar 6, 2018	59.00	59.20	57.55	59.20
1596	NYSE	KMPR	Mon, Mar 5, 2018	56.45	59.05	56.20	58.75
1595	NYSE	KMPR	Fri, Mar 2, 2018	56.10	57.15	55.30	57.10
1594	NYSE	KMPR	Thu, Mar 1, 2018	56.50	57.20	55.90	56.70
1593	NYSE	KMPR	Wed, Feb 28, 2018	57.20	58.25	56.30	56.40
1592	NYSE	KMPR	Tue, Feb 27, 2018	58.85	59.55	56.95	56.95
1591	NYSE	KMPR	Mon, Feb 26, 2018	57.95	59.75	57.85	58.90
1590	NYSE	KMPR	Fri, Feb 23, 2018	57.30	58.45	56.85	57.85
1589	NYSE	KMPR	Thu, Feb 22, 2018	57.20	57.60	56.30	56.80
1588	NYSE	KMPR	Wed, Feb 21, 2018	56.30	58.20	56.05	57.10
1587	NYSE	KMPR	Tue, Feb 20, 2018	58.35	58.65	55.45	56.35
1586	NYSE	KMPR	Fri, Feb 16, 2018	56.25	59.00	56.10	58.85
1585	NYSE	KMPR	Thu, Feb 15, 2018	53.60	55.65	52.15	55.26
1584	NYSE	KMPR	Wed, Feb 14, 2018	55.90	56.35	50.85	53.55
1583	NYSE	KMPR	Tue, Feb 13, 2018	57.55	57.63	56.40	57.55
1582	NYSE	KMPR	Mon, Feb 12, 2018	57.90	58.55	57.20	57.75
1581	NYSE	KMPR	Fri, Feb 9, 2018	56.80	58.10	56.35	57.70
1580	NYSE	KMPR	Thu, Feb 8, 2018	59.50	59.50	56.30	56.35
1579	NYSE	KMPR	Wed, Feb 7, 2018	60.00	60.30	59.05	59.40
1578	NYSE	KMPR	Tue, Feb 6, 2018	58.75	60.75	58.15	60.00
1577	NYSE	KMPR	Mon, Feb 5, 2018	61.95	63.10	59.80	59.90
1576	NYSE	KMPR	Fri, Feb 2, 2018	63.40	64.30	62.55	62.65
1575	NYSE	KMPR	Thu, Feb 1, 2018	64.50	64.65	63.35	63.70
1574	NYSE	KMPR	Wed, Jan 31, 2018	66.80	67.35	64.65	64.85
1573	NYSE	KMPR	Tue, Jan 30, 2018	66.70	66.80	66.05	66.55
1572	NYSE	KMPR	Mon, Jan 29, 2018	68.75	69.10	66.95	67.00
1571	NYSE	KMPR	Fri, Jan 26, 2018	69.00	69.40	68.60	68.90
1570	NYSE	KMPR	Thu, Jan 25, 2018	69.40	69.60	68.26	69.00
1569	NYSE	KMPR	Wed, Jan 24, 2018	69.55	69.80	68.85	68.95
1568	NYSE	KMPR	Tue, Jan 23, 2018	69.60	70.50	68.70	69.35
1567	NYSE	KMPR	Mon, Jan 22, 2018	70.55	70.55	68.85	69.35
1566	NYSE	KMPR	Fri, Jan 19, 2018	68.50	69.60	67.21	69.20
1565	NYSE	KMPR	Thu, Jan 18, 2018	71.10	71.25	68.70	68.80
1564	NYSE	KMPR	Wed, Jan 17, 2018	69.45	71.00	69.05	70.95
1563	NYSE	KMPR	Tue, Jan 16, 2018	69.70	70.10	68.80	69.25
1562	NYSE	KMPR	Fri, Jan 12, 2018	68.70	69.70	68.15	69.60
1561	NYSE	KMPR	Thu, Jan 11, 2018	67.90	68.75	67.30	68.70
1560	NYSE	KMPR	Wed, Jan 10, 2018	68.15	68.90	67.40	67.80
1559	NYSE	KMPR	Tue, Jan 9, 2018	68.80	70.15	68.40	68.50
1558	NYSE	KMPR	Mon, Jan 8, 2018	67.20	68.70	66.60	68.65
1557	NYSE	KMPR	Fri, Jan 5, 2018	68.55	68.55	67.30	67.35
1556	NYSE	KMPR	Thu, Jan 4, 2018	67.95	68.80	67.80	68.45
1555	NYSE	KMPR	Wed, Jan 3, 2018	68.60	69.02	66.90	67.50
1554	NYSE	KMPR	Tue, Jan 2, 2018	69.05	69.98	68.25	68.80
1553	NYSE	KMPR	Fri, Dec 29, 2017	69.80	70.50	68.85	68.90
1552	NYSE	KMPR	Thu, Dec 28, 2017	70.45	70.45	69.30	69.95
1551	NYSE	KMPR	Wed, Dec 27, 2017	70.35	71.00	69.80	70.15
1550	NYSE	KMPR	Tue, Dec 26, 2017	69.55	70.55	69.55	70.20
1549	NYSE	KMPR	Fri, Dec 22, 2017	69.95	70.20	69.20	69.80
1548	NYSE	KMPR	Thu, Dec 21, 2017	69.35	70.10	69.10	69.95
1547	NYSE	KMPR	Wed, Dec 20, 2017	69.00	69.65	68.80	69.15
1546	NYSE	KMPR	Tue, Dec 19, 2017	69.50	69.70	68.35	68.80
1545	NYSE	KMPR	Mon, Dec 18, 2017	70.80	71.00	68.80	69.40
1544	NYSE	KMPR	Fri, Dec 15, 2017	67.80	70.70	67.80	70.15
1543	NYSE	KMPR	Thu, Dec 14, 2017	68.50	68.80	67.35	67.70
1542	NYSE	KMPR	Wed, Dec 13, 2017	68.40	69.15	68.18	68.45
1541	NYSE	KMPR	Tue, Dec 12, 2017	68.40	68.95	68.10	68.80
1540	NYSE	KMPR	Mon, Dec 11, 2017	67.65	68.30	67.35	68.30
1539	NYSE	KMPR	Fri, Dec 8, 2017	68.95	69.20	67.45	67.50
1538	NYSE	KMPR	Thu, Dec 7, 2017	68.30	68.85	67.80	68.45
1537	NYSE	KMPR	Wed, Dec 6, 2017	68.15	69.25	68.15	68.45
1536	NYSE	KMPR	Tue, Dec 5, 2017	69.15	69.65	68.10	68.15
1535	NYSE	KMPR	Mon, Dec 4, 2017	70.00	70.70	68.40	68.60
1534	NYSE	KMPR	Fri, Dec 1, 2017	69.35	69.35	66.45	68.65
1533	NYSE	KMPR	Thu, Nov 30, 2017	70.30	70.30	68.75	69.00
1532	NYSE	KMPR	Wed, Nov 29, 2017	70.90	71.52	69.45	69.80
1531	NYSE	KMPR	Tue, Nov 28, 2017	69.20	70.60	69.10	70.45
1530	NYSE	KMPR	Mon, Nov 27, 2017	68.75	69.60	68.45	68.75
1529	NYSE	KMPR	Fri, Nov 24, 2017	69.00	69.30	67.90	68.50
1528	NYSE	KMPR	Wed, Nov 22, 2017	68.85	69.83	68.55	68.60
1527	NYSE	KMPR	Tue, Nov 21, 2017	67.50	69.30	67.35	68.90
1526	NYSE	KMPR	Mon, Nov 20, 2017	67.15	67.60	66.85	67.40
1525	NYSE	KMPR	Fri, Nov 17, 2017	66.60	67.00	66.45	67.00
1524	NYSE	KMPR	Thu, Nov 16, 2017	66.55	67.10	66.30	66.95
1523	NYSE	KMPR	Wed, Nov 15, 2017	65.85	66.85	65.85	66.30
1522	NYSE	KMPR	Tue, Nov 14, 2017	66.50	67.20	66.25	66.65
1521	NYSE	KMPR	Mon, Nov 13, 2017	66.35	67.08	65.95	66.95
1520	NYSE	KMPR	Fri, Nov 10, 2017	66.25	66.85	66.05	66.60
1519	NYSE	KMPR	Thu, Nov 9, 2017	64.60	66.63	64.55	66.36
1518	NYSE	KMPR	Wed, Nov 8, 2017	65.55	66.60	64.70	64.90
1517	NYSE	KMPR	Tue, Nov 7, 2017	67.25	67.45	64.50	66.00
1516	NYSE	KMPR	Mon, Nov 6, 2017	63.95	68.13	63.95	66.90
1515	NYSE	KMPR	Fri, Nov 3, 2017	63.45	64.30	63.11	64.30
1514	NYSE	KMPR	Thu, Nov 2, 2017	64.60	64.95	63.35	63.90
1513	NYSE	KMPR	Wed, Nov 1, 2017	64.80	65.45	64.20	64.30
1512	NYSE	KMPR	Tue, Oct 31, 2017	64.90	65.20	62.55	64.10
1511	NYSE	KMPR	Mon, Oct 30, 2017	63.00	64.95	62.00	64.00
1510	NYSE	KMPR	Fri, Oct 27, 2017	60.40	61.55	60.25	60.75
1509	NYSE	KMPR	Thu, Oct 26, 2017	60.90	61.10	60.45	60.80
1508	NYSE	KMPR	Wed, Oct 25, 2017	60.15	61.15	59.40	60.55
1507	NYSE	KMPR	Tue, Oct 24, 2017	59.65	60.40	59.65	59.95
1506	NYSE	KMPR	Mon, Oct 23, 2017	59.45	59.70	59.05	59.30
1505	NYSE	KMPR	Fri, Oct 20, 2017	59.90	59.90	59.00	59.00
1504	NYSE	KMPR	Thu, Oct 19, 2017	58.25	60.15	58.25	59.30
1503	NYSE	KMPR	Wed, Oct 18, 2017	58.30	59.00	57.78	58.80
1502	NYSE	KMPR	Tue, Oct 17, 2017	58.85	58.91	57.65	57.90
1501	NYSE	KMPR	Mon, Oct 16, 2017	57.50	58.90	57.40	58.65
1500	NYSE	KMPR	Fri, Oct 13, 2017	56.95	57.70	56.55	57.25
1499	NYSE	KMPR	Thu, Oct 12, 2017	55.25	56.75	54.26	56.50
1498	NYSE	KMPR	Wed, Oct 11, 2017	55.10	55.45	54.70	55.05
1497	NYSE	KMPR	Tue, Oct 10, 2017	54.85	55.20	54.50	55.15
1496	NYSE	KMPR	Mon, Oct 9, 2017	54.85	55.10	54.55	54.75
1495	NYSE	KMPR	Fri, Oct 6, 2017	54.20	54.95	54.01	54.85
1494	NYSE	KMPR	Thu, Oct 5, 2017	54.60	54.60	53.75	53.95
1493	NYSE	KMPR	Wed, Oct 4, 2017	54.70	55.15	54.35	54.75
1492	NYSE	KMPR	Tue, Oct 3, 2017	54.50	54.75	54.05	54.75
1491	NYSE	KMPR	Mon, Oct 2, 2017	53.05	54.50	52.85	54.50
1490	NYSE	KMPR	Fri, Sep 29, 2017	52.75	53.05	52.50	53.00
1489	NYSE	KMPR	Thu, Sep 28, 2017	53.00	53.00	52.15	52.85
1488	NYSE	KMPR	Wed, Sep 27, 2017	52.00	52.85	51.75	52.80
1487	NYSE	KMPR	Tue, Sep 26, 2017	51.70	52.20	51.35	51.90
1486	NYSE	KMPR	Mon, Sep 25, 2017	51.05	51.85	51.00	51.60
1485	NYSE	KMPR	Fri, Sep 22, 2017	51.10	51.30	50.65	51.10
1484	NYSE	KMPR	Thu, Sep 21, 2017	51.35	51.90	51.25	51.30
1483	NYSE	KMPR	Wed, Sep 20, 2017	51.20	51.70	51.00	51.40
1482	NYSE	KMPR	Tue, Sep 19, 2017	50.60	51.20	50.60	51.10
1481	NYSE	KMPR	Mon, Sep 18, 2017	50.10	50.95	49.94	50.70
1480	NYSE	KMPR	Fri, Sep 15, 2017	49.50	50.10	49.15	50.00
1479	NYSE	KMPR	Thu, Sep 14, 2017	49.40	49.65	49.05	49.40
1478	NYSE	KMPR	Wed, Sep 13, 2017	49.50	49.98	48.65	49.50
1477	NYSE	KMPR	Tue, Sep 12, 2017	49.00	49.70	48.95	49.60
1476	NYSE	KMPR	Mon, Sep 11, 2017	48.65	49.10	48.10	48.85
1475	NYSE	KMPR	Fri, Sep 8, 2017	45.60	48.10	45.60	48.00
1474	NYSE	KMPR	Thu, Sep 7, 2017	46.80	46.80	45.65	45.75
1473	NYSE	KMPR	Wed, Sep 6, 2017	46.35	47.10	46.05	46.70
1472	NYSE	KMPR	Tue, Sep 5, 2017	47.30	47.40	46.30	46.35
1471	NYSE	KMPR	Fri, Sep 1, 2017	47.90	48.05	47.60	47.60
1470	NYSE	KMPR	Thu, Aug 31, 2017	48.00	48.50	47.45	47.90
1469	NYSE	KMPR	Wed, Aug 30, 2017	47.85	47.90	47.55	47.75
1468	NYSE	KMPR	Tue, Aug 29, 2017	48.30	48.60	47.85	47.90
1467	NYSE	KMPR	Mon, Aug 28, 2017	49.60	49.80	48.35	48.70
1466	NYSE	KMPR	Fri, Aug 25, 2017	49.20	49.55	48.70	49.40
1465	NYSE	KMPR	Thu, Aug 24, 2017	49.15	49.15	48.65	48.85
1464	NYSE	KMPR	Wed, Aug 23, 2017	48.65	49.20	48.55	48.90
1463	NYSE	KMPR	Tue, Aug 22, 2017	49.15	49.30	48.70	48.95
1462	NYSE	KMPR	Mon, Aug 21, 2017	49.00	49.10	48.10	49.05
1461	NYSE	KMPR	Fri, Aug 18, 2017	48.05	49.10	48.00	49.05
1460	NYSE	KMPR	Thu, Aug 17, 2017	49.30	49.30	48.25	48.45
1459	NYSE	KMPR	Wed, Aug 16, 2017	49.70	50.00	49.30	49.50
1458	NYSE	KMPR	Tue, Aug 15, 2017	49.60	49.85	49.30	49.60
1457	NYSE	KMPR	Mon, Aug 14, 2017	49.05	49.70	48.80	49.55
1456	NYSE	KMPR	Fri, Aug 11, 2017	48.60	49.20	47.85	48.60
1455	NYSE	KMPR	Thu, Aug 10, 2017	48.15	48.90	47.65	48.85
1454	NYSE	KMPR	Wed, Aug 9, 2017	47.85	48.65	47.70	48.31
1453	NYSE	KMPR	Tue, Aug 8, 2017	47.15	48.45	47.15	48.30
1452	NYSE	KMPR	Mon, Aug 7, 2017	47.55	47.55	46.85	47.20
1451	NYSE	KMPR	Fri, Aug 4, 2017	47.60	47.70	47.05	47.60
1450	NYSE	KMPR	Thu, Aug 3, 2017	45.55	47.40	44.85	47.10
1449	NYSE	KMPR	Wed, Aug 2, 2017	39.40	44.75	39.40	44.50
1448	NYSE	KMPR	Tue, Aug 1, 2017	39.45	40.30	39.20	39.95
1447	NYSE	KMPR	Mon, Jul 31, 2017	39.25	39.55	38.95	39.25
1446	NYSE	KMPR	Fri, Jul 28, 2017	38.85	39.30	38.60	39.25
1445	NYSE	KMPR	Thu, Jul 27, 2017	38.70	39.00	38.45	38.90
1444	NYSE	KMPR	Wed, Jul 26, 2017	39.30	39.30	38.45	38.55
1443	NYSE	KMPR	Tue, Jul 25, 2017	39.05	39.55	38.45	39.35
1442	NYSE	KMPR	Mon, Jul 24, 2017	38.55	39.00	38.30	38.80
1441	NYSE	KMPR	Fri, Jul 21, 2017	39.25	39.25	38.50	38.60
1440	NYSE	KMPR	Thu, Jul 20, 2017	39.20	39.35	38.50	38.85
1439	NYSE	KMPR	Wed, Jul 19, 2017	38.40	39.00	38.00	39.00
1438	NYSE	KMPR	Tue, Jul 18, 2017	37.30	38.40	37.20	38.15
1437	NYSE	KMPR	Mon, Jul 17, 2017	36.45	37.75	36.35	37.45
1436	NYSE	KMPR	Fri, Jul 14, 2017	37.40	37.50	37.00	37.05
1435	NYSE	KMPR	Thu, Jul 13, 2017	37.45	37.85	37.30	37.80
1434	NYSE	KMPR	Wed, Jul 12, 2017	37.90	38.35	37.15	37.45
1433	NYSE	KMPR	Tue, Jul 11, 2017	37.90	37.90	37.15	37.90
1432	NYSE	KMPR	Mon, Jul 10, 2017	38.05	38.60	37.75	37.75
1431	NYSE	KMPR	Fri, Jul 7, 2017	38.70	38.70	37.80	38.25
1430	NYSE	KMPR	Thu, Jul 6, 2017	39.10	39.20	38.40	38.50
1429	NYSE	KMPR	Wed, Jul 5, 2017	39.80	39.85	39.00	39.35
1428	NYSE	KMPR	Mon, Jul 3, 2017	38.60	40.05	38.60	39.85
1427	NYSE	KMPR	Fri, Jun 30, 2017	39.20	39.20	38.45	38.60
1426	NYSE	KMPR	Thu, Jun 29, 2017	39.70	39.75	38.60	39.15
1425	NYSE	KMPR	Wed, Jun 28, 2017	38.50	39.43	38.45	39.40
1424	NYSE	KMPR	Tue, Jun 27, 2017	37.95	38.40	37.80	38.10
1423	NYSE	KMPR	Mon, Jun 26, 2017	37.95	38.25	37.70	37.95
1422	NYSE	KMPR	Fri, Jun 23, 2017	38.10	38.25	37.75	37.90
1421	NYSE	KMPR	Thu, Jun 22, 2017	38.00	38.15	37.50	38.15
1420	NYSE	KMPR	Wed, Jun 21, 2017	38.60	38.65	37.90	37.90
1419	NYSE	KMPR	Tue, Jun 20, 2017	39.55	39.55	38.50	38.60
1418	NYSE	KMPR	Mon, Jun 19, 2017	40.15	40.20	39.40	39.75
1417	NYSE	KMPR	Fri, Jun 16, 2017	40.10	40.25	39.75	40.05
1416	NYSE	KMPR	Thu, Jun 15, 2017	39.85	40.65	39.85	40.40
1415	NYSE	KMPR	Wed, Jun 14, 2017	40.60	40.75	39.70	40.35
1414	NYSE	KMPR	Tue, Jun 13, 2017	41.25	41.40	40.58	40.65
1413	NYSE	KMPR	Mon, Jun 12, 2017	41.50	42.15	41.00	41.10
1412	NYSE	KMPR	Fri, Jun 9, 2017	40.80	41.70	40.70	41.60
1411	NYSE	KMPR	Thu, Jun 8, 2017	39.95	41.45	39.95	40.50
1410	NYSE	KMPR	Wed, Jun 7, 2017	39.40	40.13	39.40	39.95
1409	NYSE	KMPR	Tue, Jun 6, 2017	39.00	39.55	38.85	39.35
1408	NYSE	KMPR	Mon, Jun 5, 2017	39.80	39.80	39.05	39.10
1407	NYSE	KMPR	Fri, Jun 2, 2017	39.10	40.15	39.00	39.80
1406	NYSE	KMPR	Thu, Jun 1, 2017	38.25	39.05	37.90	39.05
1405	NYSE	KMPR	Wed, May 31, 2017	38.60	38.60	37.70	38.15
1404	NYSE	KMPR	Tue, May 30, 2017	38.75	38.75	38.10	38.35
1403	NYSE	KMPR	Fri, May 26, 2017	38.60	38.88	38.45	38.75
1402	NYSE	KMPR	Thu, May 25, 2017	38.75	39.00	38.60	38.75
1401	NYSE	KMPR	Wed, May 24, 2017	39.15	39.15	38.20	38.55
1400	NYSE	KMPR	Tue, May 23, 2017	38.70	39.15	38.25	39.15
1399	NYSE	KMPR	Mon, May 22, 2017	37.65	38.50	37.60	38.50
1398	NYSE	KMPR	Fri, May 19, 2017	37.30	37.60	37.10	37.55
1397	NYSE	KMPR	Thu, May 18, 2017	36.55	37.80	36.55	37.25
1396	NYSE	KMPR	Wed, May 17, 2017	36.75	37.10	36.58	36.70
1395	NYSE	KMPR	Tue, May 16, 2017	37.90	37.90	37.10	37.55
1394	NYSE	KMPR	Mon, May 15, 2017	38.30	38.55	37.68	37.90
1393	NYSE	KMPR	Fri, May 12, 2017	37.65	38.35	37.60	38.20
1392	NYSE	KMPR	Thu, May 11, 2017	37.60	37.70	37.10	37.65
1391	NYSE	KMPR	Wed, May 10, 2017	37.05	38.10	37.05	37.71
1390	NYSE	KMPR	Tue, May 9, 2017	37.50	37.90	37.13	37.30
1389	NYSE	KMPR	Mon, May 8, 2017	37.40	37.58	36.70	37.45
1388	NYSE	KMPR	Fri, May 5, 2017	39.60	40.15	37.15	37.60
1387	NYSE	KMPR	Thu, May 4, 2017	38.25	38.70	38.00	38.70
1386	NYSE	KMPR	Wed, May 3, 2017	38.80	39.20	38.20	38.20
1385	NYSE	KMPR	Tue, May 2, 2017	39.50	39.85	38.95	39.20
1384	NYSE	KMPR	Mon, May 1, 2017	39.65	39.65	39.15	39.50
1383	NYSE	KMPR	Fri, Apr 28, 2017	40.45	40.45	39.30	39.35
1382	NYSE	KMPR	Thu, Apr 27, 2017	40.45	40.65	40.10	40.30
1381	NYSE	KMPR	Wed, Apr 26, 2017	40.40	41.10	40.10	40.30
1380	NYSE	KMPR	Tue, Apr 25, 2017	40.00	40.80	39.65	40.50
1379	NYSE	KMPR	Mon, Apr 24, 2017	41.30	41.43	40.75	40.80
1378	NYSE	KMPR	Fri, Apr 21, 2017	40.70	40.90	40.15	40.35
1377	NYSE	KMPR	Thu, Apr 20, 2017	40.30	41.00	40.20	40.80
1376	NYSE	KMPR	Wed, Apr 19, 2017	40.05	40.40	40.00	40.15
1375	NYSE	KMPR	Tue, Apr 18, 2017	39.80	40.10	39.55	39.80
1374	NYSE	KMPR	Mon, Apr 17, 2017	39.25	40.20	39.20	40.15
1373	NYSE	KMPR	Thu, Apr 13, 2017	39.90	40.10	39.20	39.20
1372	NYSE	KMPR	Wed, Apr 12, 2017	40.40	40.75	39.70	40.00
1371	NYSE	KMPR	Tue, Apr 11, 2017	39.80	40.55	39.55	40.50
1370	NYSE	KMPR	Mon, Apr 10, 2017	39.95	40.10	39.50	40.05
1369	NYSE	KMPR	Fri, Apr 7, 2017	39.85	40.10	39.60	39.95
1368	NYSE	KMPR	Thu, Apr 6, 2017	39.80	40.35	39.45	40.05
1367	NYSE	KMPR	Wed, Apr 5, 2017	40.65	40.95	39.55	39.80
1366	NYSE	KMPR	Tue, Apr 4, 2017	39.70	40.40	39.70	40.40
1365	NYSE	KMPR	Mon, Apr 3, 2017	40.00	40.20	39.40	39.85
1364	NYSE	KMPR	Fri, Mar 31, 2017	39.85	40.30	39.70	39.90
1363	NYSE	KMPR	Thu, Mar 30, 2017	39.60	40.20	39.60	39.90
1362	NYSE	KMPR	Wed, Mar 29, 2017	39.40	39.80	39.25	39.60
1361	NYSE	KMPR	Tue, Mar 28, 2017	39.15	39.90	39.00	39.50
1360	NYSE	KMPR	Mon, Mar 27, 2017	38.55	39.45	38.35	39.25
1359	NYSE	KMPR	Fri, Mar 24, 2017	39.10	39.40	38.90	39.00
1358	NYSE	KMPR	Thu, Mar 23, 2017	39.05	39.70	38.95	39.00
1357	NYSE	KMPR	Wed, Mar 22, 2017	39.10	39.20	38.70	39.05
1356	NYSE	KMPR	Tue, Mar 21, 2017	41.10	41.10	39.35	39.40
1355	NYSE	KMPR	Mon, Mar 20, 2017	40.95	41.25	40.64	40.75
1354	NYSE	KMPR	Fri, Mar 17, 2017	41.35	41.55	40.80	41.10
1353	NYSE	KMPR	Thu, Mar 16, 2017	41.35	41.90	41.05	41.45
1352	NYSE	KMPR	Wed, Mar 15, 2017	40.95	41.45	40.80	41.20
1351	NYSE	KMPR	Tue, Mar 14, 2017	40.70	41.05	40.40	40.75
1350	NYSE	KMPR	Mon, Mar 13, 2017	41.10	41.40	40.95	41.00
1349	NYSE	KMPR	Fri, Mar 10, 2017	41.15	41.40	40.90	41.25
1348	NYSE	KMPR	Thu, Mar 9, 2017	41.10	41.50	40.70	40.90
1347	NYSE	KMPR	Wed, Mar 8, 2017	42.15	42.15	41.05	41.10
1346	NYSE	KMPR	Tue, Mar 7, 2017	41.90	42.45	41.55	41.75
1345	NYSE	KMPR	Mon, Mar 6, 2017	42.30	42.35	41.75	41.75
1344	NYSE	KMPR	Fri, Mar 3, 2017	42.65	42.95	42.30	42.65
1343	NYSE	KMPR	Thu, Mar 2, 2017	43.90	43.95	42.55	42.55
1342	NYSE	KMPR	Wed, Mar 1, 2017	43.30	44.30	43.05	44.00
1341	NYSE	KMPR	Tue, Feb 28, 2017	43.25	43.55	42.45	42.45
1340	NYSE	KMPR	Mon, Feb 27, 2017	43.40	43.90	43.35	43.70
1339	NYSE	KMPR	Fri, Feb 24, 2017	43.25	43.85	43.25	43.45
1338	NYSE	KMPR	Thu, Feb 23, 2017	43.85	44.20	43.35	43.80
1337	NYSE	KMPR	Wed, Feb 22, 2017	43.55	43.95	43.40	43.70
1336	NYSE	KMPR	Tue, Feb 21, 2017	43.70	43.90	43.35	43.75
1335	NYSE	KMPR	Fri, Feb 17, 2017	44.35	44.35	43.45	43.70
1334	NYSE	KMPR	Thu, Feb 16, 2017	44.10	44.65	43.80	44.35
1333	NYSE	KMPR	Wed, Feb 15, 2017	44.10	44.40	43.40	44.06
1332	NYSE	KMPR	Tue, Feb 14, 2017	44.05	44.35	43.90	44.35
1331	NYSE	KMPR	Mon, Feb 13, 2017	45.00	45.10	44.30	44.45
1330	NYSE	KMPR	Fri, Feb 10, 2017	44.10	45.85	44.08	44.80
1329	NYSE	KMPR	Thu, Feb 9, 2017	42.45	43.25	42.45	43.25
1328	NYSE	KMPR	Wed, Feb 8, 2017	42.95	42.95	42.10	42.45
1327	NYSE	KMPR	Tue, Feb 7, 2017	43.65	44.00	43.00	43.30
1326	NYSE	KMPR	Mon, Feb 6, 2017	43.25	44.60	43.25	43.65
1325	NYSE	KMPR	Fri, Feb 3, 2017	43.70	43.75	43.30	43.75
1324	NYSE	KMPR	Thu, Feb 2, 2017	42.90	43.45	42.70	43.05
1323	NYSE	KMPR	Wed, Feb 1, 2017	43.70	44.00	42.70	43.10
1322	NYSE	KMPR	Tue, Jan 31, 2017	43.15	43.60	42.80	43.20
1321	NYSE	KMPR	Mon, Jan 30, 2017	44.05	44.05	42.95	43.40
1320	NYSE	KMPR	Fri, Jan 27, 2017	44.80	44.80	44.00	44.50
1319	NYSE	KMPR	Thu, Jan 26, 2017	44.85	44.85	44.50	44.70
1318	NYSE	KMPR	Wed, Jan 25, 2017	44.75	45.05	44.60	44.90
1317	NYSE	KMPR	Tue, Jan 24, 2017	43.35	44.45	43.35	44.30
1316	NYSE	KMPR	Mon, Jan 23, 2017	43.75	44.08	43.25	43.30
1315	NYSE	KMPR	Fri, Jan 20, 2017	43.30	44.10	43.30	43.80
1314	NYSE	KMPR	Thu, Jan 19, 2017	44.10	44.13	43.00	43.25
1313	NYSE	KMPR	Wed, Jan 18, 2017	43.75	44.20	43.45	44.00
1312	NYSE	KMPR	Tue, Jan 17, 2017	44.00	44.10	43.45	43.60
1311	NYSE	KMPR	Fri, Jan 13, 2017	44.35	45.15	44.10	44.45
1310	NYSE	KMPR	Thu, Jan 12, 2017	44.70	44.70	43.20	43.95
1309	NYSE	KMPR	Wed, Jan 11, 2017	44.80	45.00	44.45	44.85
1308	NYSE	KMPR	Tue, Jan 10, 2017	43.90	44.95	43.70	44.95
1307	NYSE	KMPR	Mon, Jan 9, 2017	44.45	44.45	43.70	43.75
1306	NYSE	KMPR	Fri, Jan 6, 2017	44.75	45.40	44.40	44.70
1305	NYSE	KMPR	Thu, Jan 5, 2017	45.00	45.30	44.25	44.50
1304	NYSE	KMPR	Wed, Jan 4, 2017	44.00	45.50	44.00	45.10
1303	NYSE	KMPR	Tue, Jan 3, 2017	44.60	44.95	43.85	43.95
1302	NYSE	KMPR	Fri, Dec 30, 2016	44.95	44.95	44.20	44.30
1301	NYSE	KMPR	Thu, Dec 29, 2016	44.65	45.00	44.40	44.85
1300	NYSE	KMPR	Wed, Dec 28, 2016	44.60	45.00	44.35	44.60
1299	NYSE	KMPR	Tue, Dec 27, 2016	44.60	44.75	44.45	44.45
1298	NYSE	KMPR	Fri, Dec 23, 2016	44.85	44.85	44.45	44.55
1297	NYSE	KMPR	Thu, Dec 22, 2016	45.00	45.00	44.05	44.70
1296	NYSE	KMPR	Wed, Dec 21, 2016	45.65	45.75	44.90	44.90
1295	NYSE	KMPR	Tue, Dec 20, 2016	45.50	45.95	45.25	45.65
1294	NYSE	KMPR	Mon, Dec 19, 2016	45.15	45.40	44.60	45.35
1293	NYSE	KMPR	Fri, Dec 16, 2016	45.00	45.95	44.70	45.00
1292	NYSE	KMPR	Thu, Dec 15, 2016	44.40	45.25	44.25	44.80
1291	NYSE	KMPR	Wed, Dec 14, 2016	44.65	45.00	44.25	44.30
1290	NYSE	KMPR	Tue, Dec 13, 2016	45.40	45.60	44.40	45.00
1289	NYSE	KMPR	Mon, Dec 12, 2016	44.40	45.05	43.60	45.00
1288	NYSE	KMPR	Fri, Dec 9, 2016	44.85	45.25	44.20	44.80
1287	NYSE	KMPR	Thu, Dec 8, 2016	43.65	44.65	43.20	44.60
1286	NYSE	KMPR	Wed, Dec 7, 2016	42.80	43.55	42.80	43.45
1285	NYSE	KMPR	Tue, Dec 6, 2016	41.80	42.85	41.55	42.80
1284	NYSE	KMPR	Mon, Dec 5, 2016	41.30	41.95	41.30	41.70
1283	NYSE	KMPR	Fri, Dec 2, 2016	40.65	41.10	40.45	40.85
1282	NYSE	KMPR	Thu, Dec 1, 2016	41.10	41.50	40.20	40.65
1281	NYSE	KMPR	Wed, Nov 30, 2016	40.55	41.35	40.55	40.95
1280	NYSE	KMPR	Tue, Nov 29, 2016	40.40	40.95	40.12	40.65
1279	NYSE	KMPR	Mon, Nov 28, 2016	40.50	40.90	40.15	40.25
1278	NYSE	KMPR	Fri, Nov 25, 2016	40.90	40.90	40.55	40.55
1277	NYSE	KMPR	Wed, Nov 23, 2016	40.35	40.65	40.15	40.60
1276	NYSE	KMPR	Tue, Nov 22, 2016	40.10	40.45	39.85	40.40
1275	NYSE	KMPR	Mon, Nov 21, 2016	40.45	40.59	39.75	39.90
1274	NYSE	KMPR	Fri, Nov 18, 2016	40.40	41.00	40.30	40.55
1273	NYSE	KMPR	Thu, Nov 17, 2016	39.65	40.45	39.15	40.20
1272	NYSE	KMPR	Wed, Nov 16, 2016	39.10	39.80	38.95	39.55
1271	NYSE	KMPR	Tue, Nov 15, 2016	39.85	40.10	39.25	39.35
1270	NYSE	KMPR	Mon, Nov 14, 2016	40.10	41.20	39.85	40.00
1269	NYSE	KMPR	Fri, Nov 11, 2016	38.60	39.85	38.30	39.45
1268	NYSE	KMPR	Thu, Nov 10, 2016	38.10	39.45	37.80	38.50
1267	NYSE	KMPR	Wed, Nov 9, 2016	36.25	37.65	36.25	37.55
1266	NYSE	KMPR	Tue, Nov 8, 2016	35.95	36.75	35.65	36.20
1265	NYSE	KMPR	Mon, Nov 7, 2016	36.25	36.35	35.75	35.95
1264	NYSE	KMPR	Fri, Nov 4, 2016	37.00	37.00	35.30	35.60
1263	NYSE	KMPR	Thu, Nov 3, 2016	36.30	36.55	35.85	35.90
1262	NYSE	KMPR	Wed, Nov 2, 2016	36.80	37.00	36.15	36.15
1261	NYSE	KMPR	Tue, Nov 1, 2016	37.60	37.70	36.70	37.05
1260	NYSE	KMPR	Mon, Oct 31, 2016	37.85	38.45	37.55	37.55
1259	NYSE	KMPR	Fri, Oct 28, 2016	37.60	38.30	37.30	37.60
1258	NYSE	KMPR	Thu, Oct 27, 2016	37.30	37.90	37.01	37.65
1257	NYSE	KMPR	Wed, Oct 26, 2016	37.05	37.60	37.00	37.15
1256	NYSE	KMPR	Tue, Oct 25, 2016	37.50	37.60	37.05	37.35
1255	NYSE	KMPR	Mon, Oct 24, 2016	37.95	38.15	37.35	37.55
1254	NYSE	KMPR	Fri, Oct 21, 2016	37.60	37.80	37.35	37.40
1253	NYSE	KMPR	Thu, Oct 20, 2016	38.50	38.50	37.75	38.10
1252	NYSE	KMPR	Wed, Oct 19, 2016	38.85	38.90	38.35	38.40
1251	NYSE	KMPR	Tue, Oct 18, 2016	39.30	39.35	38.60	38.70
1250	NYSE	KMPR	Mon, Oct 17, 2016	39.65	39.70	38.90	38.90
1249	NYSE	KMPR	Fri, Oct 14, 2016	39.35	40.05	39.35	39.65
1248	NYSE	KMPR	Thu, Oct 13, 2016	39.40	39.45	38.70	39.15
1247	NYSE	KMPR	Wed, Oct 12, 2016	39.85	40.20	39.45	40.00
1246	NYSE	KMPR	Tue, Oct 11, 2016	39.85	40.00	39.15	39.70
1245	NYSE	KMPR	Mon, Oct 10, 2016	39.50	40.30	39.35	40.05
1244	NYSE	KMPR	Fri, Oct 7, 2016	39.03	39.39	38.65	39.09
1243	NYSE	KMPR	Thu, Oct 6, 2016	38.61	38.93	38.09	38.92
1242	NYSE	KMPR	Wed, Oct 5, 2016	37.89	38.86	37.76	38.72
1241	NYSE	KMPR	Tue, Oct 4, 2016	38.37	38.44	37.30	37.83
1240	NYSE	KMPR	Mon, Oct 3, 2016	39.06	39.24	38.30	38.37
1239	NYSE	KMPR	Fri, Sep 30, 2016	38.91	39.52	38.67	39.32
1238	NYSE	KMPR	Thu, Sep 29, 2016	38.66	39.36	38.55	38.59
1237	NYSE	KMPR	Wed, Sep 28, 2016	38.09	38.87	37.91	38.85
1236	NYSE	KMPR	Tue, Sep 27, 2016	37.83	38.01	37.46	37.98
1235	NYSE	KMPR	Mon, Sep 26, 2016	37.30	38.08	37.27	37.99
1234	NYSE	KMPR	Fri, Sep 23, 2016	37.93	38.13	37.26	37.49
1233	NYSE	KMPR	Thu, Sep 22, 2016	37.68	38.02	37.44	37.93
1232	NYSE	KMPR	Wed, Sep 21, 2016	36.70	37.42	36.52	37.39
1231	NYSE	KMPR	Tue, Sep 20, 2016	37.00	37.06	36.64	36.66
1230	NYSE	KMPR	Mon, Sep 19, 2016	36.08	37.02	36.08	36.82
1229	NYSE	KMPR	Fri, Sep 16, 2016	36.10	36.57	35.82	35.97
1228	NYSE	KMPR	Thu, Sep 15, 2016	35.87	36.62	35.87	36.43
1227	NYSE	KMPR	Wed, Sep 14, 2016	36.34	36.52	35.88	35.93
1226	NYSE	KMPR	Tue, Sep 13, 2016	36.53	36.82	36.06	36.38
1225	NYSE	KMPR	Mon, Sep 12, 2016	36.78	36.99	36.19	36.98
1224	NYSE	KMPR	Fri, Sep 9, 2016	37.46	37.51	36.73	36.75
1223	NYSE	KMPR	Thu, Sep 8, 2016	38.11	38.24	37.64	37.77
1222	NYSE	KMPR	Wed, Sep 7, 2016	37.83	38.18	37.56	38.18
1221	NYSE	KMPR	Tue, Sep 6, 2016	37.61	37.78	37.34	37.77
1220	NYSE	KMPR	Fri, Sep 2, 2016	37.72	37.72	37.19	37.61
1219	NYSE	KMPR	Thu, Sep 1, 2016	37.58	37.97	36.89	37.38
1218	NYSE	KMPR	Wed, Aug 31, 2016	37.62	37.73	37.18	37.45
1217	NYSE	KMPR	Tue, Aug 30, 2016	37.63	37.69	37.17	37.57
1216	NYSE	KMPR	Mon, Aug 29, 2016	37.07	37.70	37.07	37.48
1215	NYSE	KMPR	Fri, Aug 26, 2016	36.99	37.37	36.72	36.92
1214	NYSE	KMPR	Thu, Aug 25, 2016	36.58	37.16	36.58	36.95
1213	NYSE	KMPR	Wed, Aug 24, 2016	36.75	36.83	36.54	36.67
1212	NYSE	KMPR	Tue, Aug 23, 2016	36.63	36.90	36.62	36.69
1211	NYSE	KMPR	Mon, Aug 22, 2016	36.39	36.53	36.04	36.53
1210	NYSE	KMPR	Fri, Aug 19, 2016	36.52	36.68	36.42	36.46
1209	NYSE	KMPR	Thu, Aug 18, 2016	36.60	37.05	36.37	36.56
1208	NYSE	KMPR	Wed, Aug 17, 2016	36.74	36.84	36.43	36.70
1207	NYSE	KMPR	Tue, Aug 16, 2016	37.23	37.34	36.67	36.69
1206	NYSE	KMPR	Mon, Aug 15, 2016	36.90	37.31	36.90	37.25
1205	NYSE	KMPR	Fri, Aug 12, 2016	37.24	37.27	36.81	36.90
1204	NYSE	KMPR	Thu, Aug 11, 2016	37.44	37.61	37.09	37.15
1203	NYSE	KMPR	Wed, Aug 10, 2016	38.00	38.56	37.59	37.35
1202	NYSE	KMPR	Tue, Aug 9, 2016	39.00	39.46	38.90	39.19
1201	NYSE	KMPR	Mon, Aug 8, 2016	38.43	39.29	37.91	39.01
1200	NYSE	KMPR	Fri, Aug 5, 2016	36.43	39.24	36.43	38.21
1199	NYSE	KMPR	Thu, Aug 4, 2016	33.96	34.48	33.96	34.31
1198	NYSE	KMPR	Wed, Aug 3, 2016	33.81	34.10	33.75	34.06
1197	NYSE	KMPR	Tue, Aug 2, 2016	33.76	34.13	33.66	33.74
1196	NYSE	KMPR	Mon, Aug 1, 2016	34.40	34.43	33.75	33.84
1195	NYSE	KMPR	Fri, Jul 29, 2016	34.75	34.83	34.24	34.27
1194	NYSE	KMPR	Thu, Jul 28, 2016	34.98	35.15	34.70	34.71
1193	NYSE	KMPR	Wed, Jul 27, 2016	35.08	35.25	34.95	35.07
1192	NYSE	KMPR	Tue, Jul 26, 2016	34.63	35.19	34.63	35.02
1191	NYSE	KMPR	Mon, Jul 25, 2016	34.33	34.82	34.33	34.66
1190	NYSE	KMPR	Fri, Jul 22, 2016	34.07	34.64	34.07	34.48
1189	NYSE	KMPR	Thu, Jul 21, 2016	34.43	34.43	34.00	34.07
1188	NYSE	KMPR	Wed, Jul 20, 2016	34.33	34.69	34.27	34.44
1187	NYSE	KMPR	Tue, Jul 19, 2016	34.20	34.42	34.04	34.31
1186	NYSE	KMPR	Mon, Jul 18, 2016	34.37	34.66	34.23	34.36
1185	NYSE	KMPR	Fri, Jul 15, 2016	34.30	34.49	34.00	34.45
1184	NYSE	KMPR	Thu, Jul 14, 2016	34.34	34.41	33.99	34.00
1183	NYSE	KMPR	Wed, Jul 13, 2016	34.13	34.31	33.78	33.97
1182	NYSE	KMPR	Tue, Jul 12, 2016	33.52	34.22	33.40	33.92
1181	NYSE	KMPR	Mon, Jul 11, 2016	32.71	33.26	32.54	33.19
1180	NYSE	KMPR	Fri, Jul 8, 2016	31.82	32.54	31.82	32.49
1179	NYSE	KMPR	Thu, Jul 7, 2016	31.31	31.74	31.10	31.55
1178	NYSE	KMPR	Wed, Jul 6, 2016	31.00	31.39	30.95	31.31
1177	NYSE	KMPR	Tue, Jul 5, 2016	30.96	31.28	30.88	31.16
1176	NYSE	KMPR	Fri, Jul 1, 2016	30.90	31.44	30.87	31.39
1175	NYSE	KMPR	Thu, Jun 30, 2016	30.43	30.99	30.18	30.98
1174	NYSE	KMPR	Wed, Jun 29, 2016	30.32	30.40	29.98	30.38
1173	NYSE	KMPR	Tue, Jun 28, 2016	30.04	30.34	29.74	29.88
1172	NYSE	KMPR	Mon, Jun 27, 2016	30.06	30.25	29.62	29.67
1171	NYSE	KMPR	Fri, Jun 24, 2016	31.25	31.62	30.33	30.60
1170	NYSE	KMPR	Thu, Jun 23, 2016	32.07	32.91	31.76	32.89
1169	NYSE	KMPR	Wed, Jun 22, 2016	31.83	32.21	31.62	31.64
1168	NYSE	KMPR	Tue, Jun 21, 2016	31.84	31.92	31.57	31.72
1167	NYSE	KMPR	Mon, Jun 20, 2016	32.06	32.23	31.78	31.80
1166	NYSE	KMPR	Fri, Jun 17, 2016	32.46	32.67	31.46	31.58
1165	NYSE	KMPR	Thu, Jun 16, 2016	31.97	32.42	31.79	32.38
1164	NYSE	KMPR	Wed, Jun 15, 2016	32.48	32.62	32.15	32.20
1163	NYSE	KMPR	Tue, Jun 14, 2016	32.04	32.47	32.04	32.39
1162	NYSE	KMPR	Mon, Jun 13, 2016	33.02	33.16	32.09	32.25
1161	NYSE	KMPR	Fri, Jun 10, 2016	32.75	33.18	32.45	33.15
1160	NYSE	KMPR	Thu, Jun 9, 2016	32.84	33.20	32.66	33.12
1159	NYSE	KMPR	Wed, Jun 8, 2016	32.62	33.20	32.62	33.11
1158	NYSE	KMPR	Tue, Jun 7, 2016	32.34	32.67	32.03	32.66
1157	NYSE	KMPR	Mon, Jun 6, 2016	31.81	32.41	31.77	32.27
1156	NYSE	KMPR	Fri, Jun 3, 2016	32.21	32.21	31.43	31.83
1155	NYSE	KMPR	Thu, Jun 2, 2016	32.31	32.53	32.13	32.45
1154	NYSE	KMPR	Wed, Jun 1, 2016	32.12	32.54	31.83	32.52
1153	NYSE	KMPR	Tue, May 31, 2016	32.57	32.71	32.25	32.31
1152	NYSE	KMPR	Fri, May 27, 2016	31.94	32.37	31.94	32.34
1151	NYSE	KMPR	Thu, May 26, 2016	32.25	32.32	32.02	32.04
1150	NYSE	KMPR	Wed, May 25, 2016	32.50	32.68	32.14	32.29
1149	NYSE	KMPR	Tue, May 24, 2016	31.93	32.70	31.74	32.47
1148	NYSE	KMPR	Mon, May 23, 2016	32.59	32.59	31.58	31.60
1147	NYSE	KMPR	Fri, May 20, 2016	31.41	32.57	31.27	32.55
1146	NYSE	KMPR	Thu, May 19, 2016	31.55	31.90	31.05	31.35
1145	NYSE	KMPR	Wed, May 18, 2016	30.98	31.81	30.87	31.79
1144	NYSE	KMPR	Tue, May 17, 2016	31.00	31.16	30.82	31.00
1143	NYSE	KMPR	Mon, May 16, 2016	31.00	31.12	30.78	31.01
1142	NYSE	KMPR	Fri, May 13, 2016	31.27	31.48	30.75	30.91
1141	NYSE	KMPR	Thu, May 12, 2016	31.00	31.36	30.80	31.29
1140	NYSE	KMPR	Wed, May 11, 2016	31.34	31.34	30.90	31.01
1139	NYSE	KMPR	Tue, May 10, 2016	31.04	31.42	30.96	31.29
1138	NYSE	KMPR	Mon, May 9, 2016	31.02	31.26	30.13	31.01
1137	NYSE	KMPR	Fri, May 6, 2016	31.00	32.74	30.92	31.48
1136	NYSE	KMPR	Thu, May 5, 2016	31.13	31.53	30.99	31.01
1135	NYSE	KMPR	Wed, May 4, 2016	31.07	31.50	30.91	31.00
1134	NYSE	KMPR	Tue, May 3, 2016	31.19	31.45	30.97	31.39
1133	NYSE	KMPR	Mon, May 2, 2016	31.13	31.57	30.87	31.44
1132	NYSE	KMPR	Fri, Apr 29, 2016	31.00	31.16	30.61	30.96
1131	NYSE	KMPR	Thu, Apr 28, 2016	31.00	31.19	30.83	31.00
1130	NYSE	KMPR	Wed, Apr 27, 2016	31.26	31.40	30.89	31.09
1129	NYSE	KMPR	Tue, Apr 26, 2016	31.17	31.43	30.86	31.36
1128	NYSE	KMPR	Mon, Apr 25, 2016	30.83	31.14	30.60	31.00
1127	NYSE	KMPR	Fri, Apr 22, 2016	30.05	31.10	30.05	31.05
1126	NYSE	KMPR	Thu, Apr 21, 2016	30.03	30.22	29.88	30.08
1125	NYSE	KMPR	Wed, Apr 20, 2016	29.50	30.27	29.50	30.19
1124	NYSE	KMPR	Tue, Apr 19, 2016	29.84	29.84	29.41	29.58
1123	NYSE	KMPR	Mon, Apr 18, 2016	30.02	30.33	29.76	29.87
1122	NYSE	KMPR	Fri, Apr 15, 2016	30.66	30.93	30.28	30.35
1121	NYSE	KMPR	Thu, Apr 14, 2016	30.31	30.88	30.28	30.81
1120	NYSE	KMPR	Wed, Apr 13, 2016	29.60	30.33	29.37	30.32
1119	NYSE	KMPR	Tue, Apr 12, 2016	28.89	29.35	28.73	29.35
1118	NYSE	KMPR	Mon, Apr 11, 2016	29.09	29.56	28.72	28.76
1117	NYSE	KMPR	Fri, Apr 8, 2016	29.04	29.32	28.79	28.88
1116	NYSE	KMPR	Thu, Apr 7, 2016	29.00	29.00	28.42	28.76
1115	NYSE	KMPR	Wed, Apr 6, 2016	29.07	29.28	28.67	29.18
1114	NYSE	KMPR	Tue, Apr 5, 2016	29.22	29.22	29.22	29.08
1113	NYSE	KMPR	Mon, Apr 4, 2016	29.75	29.75	29.20	29.22
1112	NYSE	KMPR	Fri, Apr 1, 2016	29.23	29.75	28.85	29.72
1111	NYSE	KMPR	Thu, Mar 31, 2016	29.77	30.17	29.45	29.57
1110	NYSE	KMPR	Wed, Mar 30, 2016	30.05	30.23	29.79	29.93
1109	NYSE	KMPR	Tue, Mar 29, 2016	29.15	29.92	28.90	29.89
1108	NYSE	KMPR	Mon, Mar 28, 2016	28.53	29.35	28.53	29.27
1107	NYSE	KMPR	Thu, Mar 24, 2016	28.81	28.81	28.81	28.34
1106	NYSE	KMPR	Wed, Mar 23, 2016	29.66	29.66	28.80	28.81
1105	NYSE	KMPR	Tue, Mar 22, 2016	30.11	30.15	29.65	29.82
1104	NYSE	KMPR	Mon, Mar 21, 2016	31.30	31.30	30.03	30.34
1103	NYSE	KMPR	Fri, Mar 18, 2016	30.87	31.45	30.74	31.42
1102	NYSE	KMPR	Thu, Mar 17, 2016	29.76	30.86	29.76	30.72
1101	NYSE	KMPR	Wed, Mar 16, 2016	28.60	29.82	28.60	29.80
1100	NYSE	KMPR	Tue, Mar 15, 2016	28.92	28.92	28.92	28.69
1099	NYSE	KMPR	Mon, Mar 14, 2016	29.03	29.21	28.18	28.92
1098	NYSE	KMPR	Fri, Mar 11, 2016	28.37	28.37	28.37	29.18
1097	NYSE	KMPR	Thu, Mar 10, 2016	28.07	28.57	27.79	28.37
1096	NYSE	KMPR	Wed, Mar 9, 2016	27.96	27.96	27.96	28.01
1095	NYSE	KMPR	Tue, Mar 8, 2016	28.32	28.45	27.89	27.96
1094	NYSE	KMPR	Mon, Mar 7, 2016	27.73	28.56	27.73	28.55
1093	NYSE	KMPR	Fri, Mar 4, 2016	28.09	28.09	28.09	27.94
1092	NYSE	KMPR	Thu, Mar 3, 2016	27.77	27.77	27.77	28.09
1091	NYSE	KMPR	Wed, Mar 2, 2016	27.74	27.86	27.46	27.77
1090	NYSE	KMPR	Tue, Mar 1, 2016	26.88	26.88	26.88	27.71
1089	NYSE	KMPR	Mon, Feb 29, 2016	27.56	27.56	26.86	26.88
1088	NYSE	KMPR	Fri, Feb 26, 2016	27.61	27.61	27.61	27.61
1087	NYSE	KMPR	Thu, Feb 25, 2016	27.36	27.63	27.18	27.61
1086	NYSE	KMPR	Wed, Feb 24, 2016	26.51	27.30	26.37	27.25
1085	NYSE	KMPR	Tue, Feb 23, 2016	26.88	27.17	26.64	26.72
1084	NYSE	KMPR	Mon, Feb 22, 2016	27.05	27.40	26.94	26.97
1083	NYSE	KMPR	Fri, Feb 19, 2016	26.73	27.33	26.63	26.87
1082	NYSE	KMPR	Thu, Feb 18, 2016	26.93	28.14	26.63	26.80
1081	NYSE	KMPR	Wed, Feb 17, 2016	25.61	26.20	25.33	26.11
1080	NYSE	KMPR	Tue, Feb 16, 2016	25.02	25.53	24.75	25.31
1079	NYSE	KMPR	Fri, Feb 12, 2016	23.68	24.80	23.68	24.73
1078	NYSE	KMPR	Thu, Feb 11, 2016	23.99	24.41	23.51	23.80
1077	NYSE	KMPR	Wed, Feb 10, 2016	25.57	25.61	24.70	24.70
1076	NYSE	KMPR	Tue, Feb 9, 2016	25.14	25.94	25.13	25.55
1075	NYSE	KMPR	Mon, Feb 8, 2016	25.89	25.98	24.87	25.52
1074	NYSE	KMPR	Fri, Feb 5, 2016	30.42	30.99	25.33	26.12
1073	NYSE	KMPR	Thu, Feb 4, 2016	32.63	32.86	31.90	32.33
1072	NYSE	KMPR	Wed, Feb 3, 2016	33.17	33.17	32.28	32.71
1071	NYSE	KMPR	Tue, Feb 2, 2016	33.24	33.53	32.73	32.88
1070	NYSE	KMPR	Mon, Feb 1, 2016	34.30	34.78	33.41	33.66
1069	NYSE	KMPR	Fri, Jan 29, 2016	33.61	34.56	33.58	34.56
1068	NYSE	KMPR	Thu, Jan 28, 2016	33.25	33.49	32.99	33.45
1067	NYSE	KMPR	Wed, Jan 27, 2016	33.05	33.47	32.60	32.87
1066	NYSE	KMPR	Tue, Jan 26, 2016	32.31	33.28	32.25	33.05
1065	NYSE	KMPR	Mon, Jan 25, 2016	32.54	32.75	31.87	32.10
1064	NYSE	KMPR	Fri, Jan 22, 2016	32.19	32.66	31.93	32.66
1063	NYSE	KMPR	Thu, Jan 21, 2016	32.42	32.66	31.75	31.77
1062	NYSE	KMPR	Wed, Jan 20, 2016	31.83	32.76	31.31	32.40
1061	NYSE	KMPR	Tue, Jan 19, 2016	33.03	33.13	32.09	32.42
1060	NYSE	KMPR	Fri, Jan 15, 2016	33.30	33.54	32.21	32.76
1059	NYSE	KMPR	Thu, Jan 14, 2016	33.16	34.13	33.09	33.91
1058	NYSE	KMPR	Wed, Jan 13, 2016	34.23	34.24	32.86	32.95
1057	NYSE	KMPR	Tue, Jan 12, 2016	34.33	34.33	33.61	33.98
1056	NYSE	KMPR	Mon, Jan 11, 2016	34.63	34.95	33.89	34.14
1055	NYSE	KMPR	Fri, Jan 8, 2016	35.43	35.53	34.44	34.49
1054	NYSE	KMPR	Thu, Jan 7, 2016	35.50	35.88	34.98	35.11
1053	NYSE	KMPR	Wed, Jan 6, 2016	35.60	36.11	35.45	36.08
1052	NYSE	KMPR	Tue, Jan 5, 2016	35.84	36.19	35.58	36.08
1051	NYSE	KMPR	Mon, Jan 4, 2016	36.66	36.73	35.64	35.82
1050	NYSE	KMPR	Thu, Dec 31, 2015	37.93	38.13	37.22	37.25
1049	NYSE	KMPR	Wed, Dec 30, 2015	38.14	38.30	37.99	38.02
1048	NYSE	KMPR	Tue, Dec 29, 2015	38.32	38.52	37.96	38.19
1047	NYSE	KMPR	Mon, Dec 28, 2015	38.02	38.25	37.82	38.12
1046	NYSE	KMPR	Thu, Dec 24, 2015	38.02	38.38	37.91	38.09
1045	NYSE	KMPR	Wed, Dec 23, 2015	38.18	38.33	37.89	37.99
1044	NYSE	KMPR	Tue, Dec 22, 2015	37.99	38.10	37.37	38.01
1043	NYSE	KMPR	Mon, Dec 21, 2015	37.59	37.98	37.18	37.90
1042	NYSE	KMPR	Fri, Dec 18, 2015	38.74	38.78	37.40	37.42
1041	NYSE	KMPR	Thu, Dec 17, 2015	39.73	39.83	38.99	39.00
1040	NYSE	KMPR	Wed, Dec 16, 2015	39.82	40.15	39.03	39.67
1039	NYSE	KMPR	Tue, Dec 15, 2015	39.38	39.80	39.24	39.54
1038	NYSE	KMPR	Mon, Dec 14, 2015	39.60	39.81	38.96	39.13
1037	NYSE	KMPR	Fri, Dec 11, 2015	40.02	40.64	39.34	39.50
1036	NYSE	KMPR	Thu, Dec 10, 2015	40.68	40.97	40.50	40.74
1035	NYSE	KMPR	Wed, Dec 9, 2015	41.12	41.57	40.68	40.68
1034	NYSE	KMPR	Tue, Dec 8, 2015	41.01	41.50	40.85	41.30
1033	NYSE	KMPR	Mon, Dec 7, 2015	41.29	41.41	40.86	41.29
1032	NYSE	KMPR	Fri, Dec 4, 2015	40.37	41.33	40.32	41.28
1031	NYSE	KMPR	Thu, Dec 3, 2015	41.19	41.29	40.26	40.35
1030	NYSE	KMPR	Wed, Dec 2, 2015	41.48	41.50	40.88	40.99
1029	NYSE	KMPR	Tue, Dec 1, 2015	41.20	41.47	41.17	41.44
1028	NYSE	KMPR	Mon, Nov 30, 2015	40.96	41.31	40.75	41.11
1027	NYSE	KMPR	Fri, Nov 27, 2015	40.97	41.37	40.54	40.89
1026	NYSE	KMPR	Wed, Nov 25, 2015	41.01	41.01	40.60	41.00
1025	NYSE	KMPR	Tue, Nov 24, 2015	40.81	41.05	40.43	40.95
1024	NYSE	KMPR	Mon, Nov 23, 2015	40.94	41.29	40.89	41.10
1023	NYSE	KMPR	Fri, Nov 20, 2015	40.92	41.27	40.85	41.02
1022	NYSE	KMPR	Thu, Nov 19, 2015	40.52	40.76	40.45	40.70
1021	NYSE	KMPR	Wed, Nov 18, 2015	39.96	40.63	39.65	40.54
1020	NYSE	KMPR	Tue, Nov 17, 2015	40.47	40.56	39.89	39.90
1019	NYSE	KMPR	Mon, Nov 16, 2015	39.65	40.35	39.64	40.30
1018	NYSE	KMPR	Fri, Nov 13, 2015	39.95	40.65	39.80	39.83
1017	NYSE	KMPR	Thu, Nov 12, 2015	40.29	40.54	40.08	40.14
1016	NYSE	KMPR	Wed, Nov 11, 2015	40.90	41.26	40.75	40.80
1015	NYSE	KMPR	Tue, Nov 10, 2015	40.64	41.20	40.64	40.89
1014	NYSE	KMPR	Mon, Nov 9, 2015	41.13	41.65	40.39	40.68
1013	NYSE	KMPR	Fri, Nov 6, 2015	37.99	41.44	37.42	41.30
1012	NYSE	KMPR	Thu, Nov 5, 2015	35.50	36.28	35.49	35.96
1011	NYSE	KMPR	Wed, Nov 4, 2015	35.13	35.59	34.85	35.50
1010	NYSE	KMPR	Tue, Nov 3, 2015	35.45	35.53	34.99	35.02
1009	NYSE	KMPR	Mon, Nov 2, 2015	35.70	36.01	35.38	35.42
1008	NYSE	KMPR	Fri, Oct 30, 2015	36.46	36.71	35.68	35.72
1007	NYSE	KMPR	Thu, Oct 29, 2015	36.54	36.75	36.36	36.62
1006	NYSE	KMPR	Wed, Oct 28, 2015	36.11	36.76	36.11	36.68
1005	NYSE	KMPR	Tue, Oct 27, 2015	36.27	36.48	35.98	36.06
1004	NYSE	KMPR	Mon, Oct 26, 2015	36.52	36.71	36.27	36.50
1003	NYSE	KMPR	Fri, Oct 23, 2015	36.66	36.69	36.34	36.55
1002	NYSE	KMPR	Thu, Oct 22, 2015	36.23	36.59	36.23	36.41
1001	NYSE	KMPR	Wed, Oct 21, 2015	36.38	36.58	35.90	35.95
1000	NYSE	KMPR	Tue, Oct 20, 2015	36.44	36.55	36.35	36.37
999	NYSE	KMPR	Mon, Oct 19, 2015	36.09	36.36	36.08	36.25
998	NYSE	KMPR	Fri, Oct 16, 2015	36.31	36.40	35.89	36.19
997	NYSE	KMPR	Thu, Oct 15, 2015	35.77	36.32	35.60	36.24
996	NYSE	KMPR	Wed, Oct 14, 2015	36.44	36.48	35.72	35.76
995	NYSE	KMPR	Tue, Oct 13, 2015	36.28	36.74	36.27	36.37
994	NYSE	KMPR	Mon, Oct 12, 2015	36.51	36.61	36.42	36.50
993	NYSE	KMPR	Fri, Oct 9, 2015	36.83	37.02	36.31	36.55
992	NYSE	KMPR	Thu, Oct 8, 2015	36.40	36.80	36.36	36.78
991	NYSE	KMPR	Wed, Oct 7, 2015	36.12	36.51	35.99	36.50
990	NYSE	KMPR	Tue, Oct 6, 2015	35.96	36.09	35.62	35.85
989	NYSE	KMPR	Mon, Oct 5, 2015	35.37	36.10	35.21	36.03
988	NYSE	KMPR	Fri, Oct 2, 2015	34.77	35.09	34.43	35.00
987	NYSE	KMPR	Thu, Oct 1, 2015	35.44	35.50	34.86	35.13
986	NYSE	KMPR	Wed, Sep 30, 2015	35.49	35.54	35.17	35.37
985	NYSE	KMPR	Tue, Sep 29, 2015	35.15	35.30	34.86	34.99
984	NYSE	KMPR	Mon, Sep 28, 2015	35.38	35.53	35.00	35.09
983	NYSE	KMPR	Fri, Sep 25, 2015	35.90	36.20	35.45	35.60
982	NYSE	KMPR	Thu, Sep 24, 2015	35.01	35.66	34.96	35.48
981	NYSE	KMPR	Wed, Sep 23, 2015	35.28	35.60	35.18	35.31
980	NYSE	KMPR	Tue, Sep 22, 2015	34.87	35.29	34.87	35.15
979	NYSE	KMPR	Mon, Sep 21, 2015	35.04	35.67	34.79	35.25
978	NYSE	KMPR	Fri, Sep 18, 2015	35.28	35.51	34.64	34.72
977	NYSE	KMPR	Thu, Sep 17, 2015	36.10	36.49	35.60	35.69
976	NYSE	KMPR	Wed, Sep 16, 2015	36.11	36.36	35.90	36.00
975	NYSE	KMPR	Tue, Sep 15, 2015	36.61	36.61	35.96	35.99
974	NYSE	KMPR	Mon, Sep 14, 2015	36.17	36.25	35.84	36.04
973	NYSE	KMPR	Fri, Sep 11, 2015	35.39	36.20	35.36	36.10
972	NYSE	KMPR	Thu, Sep 10, 2015	35.33	35.99	35.17	35.62
971	NYSE	KMPR	Wed, Sep 9, 2015	36.00	36.00	35.22	35.32
970	NYSE	KMPR	Tue, Sep 8, 2015	34.88	35.67	34.77	35.61
969	NYSE	KMPR	Fri, Sep 4, 2015	34.41	34.73	34.08	34.28
968	NYSE	KMPR	Thu, Sep 3, 2015	34.87	35.37	34.87	34.95
967	NYSE	KMPR	Wed, Sep 2, 2015	34.68	34.88	34.33	34.86
966	NYSE	KMPR	Tue, Sep 1, 2015	34.82	34.94	34.22	34.25
965	NYSE	KMPR	Mon, Aug 31, 2015	35.70	35.77	35.25	35.42
964	NYSE	KMPR	Fri, Aug 28, 2015	35.84	36.05	35.55	35.80
963	NYSE	KMPR	Thu, Aug 27, 2015	35.88	36.13	35.23	36.03
962	NYSE	KMPR	Wed, Aug 26, 2015	35.14	35.75	34.66	35.55
961	NYSE	KMPR	Tue, Aug 25, 2015	35.91	35.91	34.47	34.48
960	NYSE	KMPR	Mon, Aug 24, 2015	34.23	36.19	34.23	35.04
959	NYSE	KMPR	Fri, Aug 21, 2015	36.14	36.87	36.12	36.17
958	NYSE	KMPR	Thu, Aug 20, 2015	37.34	37.60	36.79	36.79
957	NYSE	KMPR	Wed, Aug 19, 2015	37.78	38.20	37.56	37.81
956	NYSE	KMPR	Tue, Aug 18, 2015	38.07	38.34	38.01	38.14
955	NYSE	KMPR	Mon, Aug 17, 2015	37.92	38.29	37.58	38.22
954	NYSE	KMPR	Fri, Aug 14, 2015	37.77	38.20	37.74	38.19
953	NYSE	KMPR	Thu, Aug 13, 2015	37.77	38.15	37.61	37.90
952	NYSE	KMPR	Wed, Aug 12, 2015	38.18	38.18	37.49	37.98
951	NYSE	KMPR	Tue, Aug 11, 2015	37.65	38.41	37.55	38.40
950	NYSE	KMPR	Mon, Aug 10, 2015	37.83	38.42	37.79	38.14
949	NYSE	KMPR	Fri, Aug 7, 2015	34.25	37.66	34.25	37.57
948	NYSE	KMPR	Thu, Aug 6, 2015	38.45	38.45	37.85	38.05
947	NYSE	KMPR	Wed, Aug 5, 2015	38.42	38.68	38.14	38.28
946	NYSE	KMPR	Tue, Aug 4, 2015	38.54	38.54	37.97	38.29
945	NYSE	KMPR	Mon, Aug 3, 2015	38.76	38.89	38.36	38.47
944	NYSE	KMPR	Fri, Jul 31, 2015	38.89	38.95	38.57	38.72
943	NYSE	KMPR	Thu, Jul 30, 2015	38.52	38.87	38.31	38.71
942	NYSE	KMPR	Wed, Jul 29, 2015	38.33	38.82	38.30	38.75
941	NYSE	KMPR	Tue, Jul 28, 2015	38.56	38.71	38.09	38.44
940	NYSE	KMPR	Mon, Jul 27, 2015	38.21	38.44	37.99	38.28
939	NYSE	KMPR	Fri, Jul 24, 2015	38.34	38.67	38.17	38.50
938	NYSE	KMPR	Thu, Jul 23, 2015	38.85	38.89	38.38	38.50
937	NYSE	KMPR	Wed, Jul 22, 2015	38.66	38.79	38.55	38.75
936	NYSE	KMPR	Tue, Jul 21, 2015	38.96	39.45	38.55	38.72
935	NYSE	KMPR	Mon, Jul 20, 2015	39.46	39.58	38.68	39.08
934	NYSE	KMPR	Fri, Jul 17, 2015	40.11	40.25	39.99	40.21
933	NYSE	KMPR	Thu, Jul 16, 2015	40.15	40.15	39.79	40.03
932	NYSE	KMPR	Wed, Jul 15, 2015	40.17	40.28	39.78	39.86
931	NYSE	KMPR	Tue, Jul 14, 2015	39.96	40.25	39.77	40.22
930	NYSE	KMPR	Mon, Jul 13, 2015	39.61	40.06	39.54	39.95
929	NYSE	KMPR	Fri, Jul 10, 2015	39.20	39.54	38.97	39.42
928	NYSE	KMPR	Thu, Jul 9, 2015	39.02	39.03	38.43	38.64
927	NYSE	KMPR	Wed, Jul 8, 2015	38.67	39.27	38.29	38.67
926	NYSE	KMPR	Tue, Jul 7, 2015	39.16	39.21	38.56	39.15
925	NYSE	KMPR	Mon, Jul 6, 2015	38.72	39.40	38.69	39.15
924	NYSE	KMPR	Thu, Jul 2, 2015	39.42	39.80	39.11	39.11
923	NYSE	KMPR	Wed, Jul 1, 2015	39.30	39.87	39.10	39.30
922	NYSE	KMPR	Tue, Jun 30, 2015	38.78	38.93	38.35	38.55
921	NYSE	KMPR	Mon, Jun 29, 2015	39.10	39.42	38.41	38.45
920	NYSE	KMPR	Fri, Jun 26, 2015	38.74	39.52	38.54	39.38
919	NYSE	KMPR	Thu, Jun 25, 2015	38.79	38.79	38.19	38.58
918	NYSE	KMPR	Wed, Jun 24, 2015	38.95	39.20	38.56	38.62
917	NYSE	KMPR	Tue, Jun 23, 2015	38.64	39.16	38.51	39.11
916	NYSE	KMPR	Mon, Jun 22, 2015	38.36	38.81	38.07	38.68
915	NYSE	KMPR	Fri, Jun 19, 2015	38.21	38.48	38.05	38.19
914	NYSE	KMPR	Thu, Jun 18, 2015	37.82	38.36	37.64	38.31
913	NYSE	KMPR	Wed, Jun 17, 2015	38.14	38.14	37.60	37.65
912	NYSE	KMPR	Tue, Jun 16, 2015	36.93	38.09	36.93	37.96
911	NYSE	KMPR	Mon, Jun 15, 2015	36.95	37.23	36.61	37.05
910	NYSE	KMPR	Fri, Jun 12, 2015	37.20	37.36	36.96	37.31
909	NYSE	KMPR	Thu, Jun 11, 2015	37.17	37.32	37.00	37.27
908	NYSE	KMPR	Wed, Jun 10, 2015	36.17	37.30	36.17	37.03
907	NYSE	KMPR	Tue, Jun 9, 2015	35.63	36.06	35.44	35.91
906	NYSE	KMPR	Mon, Jun 8, 2015	35.82	36.11	35.71	35.71
905	NYSE	KMPR	Fri, Jun 5, 2015	35.60	35.90	35.19	35.90
904	NYSE	KMPR	Thu, Jun 4, 2015	35.81	36.00	35.38	35.42
903	NYSE	KMPR	Wed, Jun 3, 2015	35.76	36.19	35.69	36.03
902	NYSE	KMPR	Tue, Jun 2, 2015	35.20	35.87	35.20	35.58
901	NYSE	KMPR	Mon, Jun 1, 2015	36.00	36.00	35.32	35.39
900	NYSE	KMPR	Fri, May 29, 2015	35.87	36.13	35.51	35.79
899	NYSE	KMPR	Thu, May 28, 2015	35.93	36.08	35.75	35.98
898	NYSE	KMPR	Wed, May 27, 2015	35.32	36.12	35.16	36.05
897	NYSE	KMPR	Tue, May 26, 2015	35.47	35.65	35.06	35.33
896	NYSE	KMPR	Fri, May 22, 2015	36.08	36.33	35.74	35.75
895	NYSE	KMPR	Thu, May 21, 2015	36.25	36.41	36.04	36.15
894	NYSE	KMPR	Wed, May 20, 2015	36.53	36.53	36.00	36.38
893	NYSE	KMPR	Tue, May 19, 2015	36.63	36.72	36.33	36.46
892	NYSE	KMPR	Mon, May 18, 2015	35.93	36.66	35.93	36.54
891	NYSE	KMPR	Fri, May 15, 2015	36.42	36.55	35.88	36.06
890	NYSE	KMPR	Thu, May 14, 2015	36.22	36.56	36.16	36.39
889	NYSE	KMPR	Wed, May 13, 2015	36.71	36.79	36.29	36.32
888	NYSE	KMPR	Tue, May 12, 2015	36.86	37.02	36.46	36.70
887	NYSE	KMPR	Mon, May 11, 2015	37.50	37.61	37.01	37.10
886	NYSE	KMPR	Fri, May 8, 2015	37.76	38.27	37.12	37.73
885	NYSE	KMPR	Thu, May 7, 2015	38.22	38.54	38.03	38.20
884	NYSE	KMPR	Wed, May 6, 2015	38.30	38.39	37.92	38.38
883	NYSE	KMPR	Tue, May 5, 2015	38.02	38.41	37.85	38.11
882	NYSE	KMPR	Mon, May 4, 2015	37.79	38.35	37.79	38.17
881	NYSE	KMPR	Fri, May 1, 2015	37.25	38.13	37.25	37.78
880	NYSE	KMPR	Thu, Apr 30, 2015	38.36	38.62	37.51	37.67
879	NYSE	KMPR	Wed, Apr 29, 2015	38.81	39.04	38.62	38.69
878	NYSE	KMPR	Tue, Apr 28, 2015	38.61	39.22	38.61	38.96
877	NYSE	KMPR	Mon, Apr 27, 2015	39.23	39.45	38.56	38.71
876	NYSE	KMPR	Fri, Apr 24, 2015	39.39	39.52	39.07	39.16
875	NYSE	KMPR	Thu, Apr 23, 2015	38.96	39.52	38.96	39.35
874	NYSE	KMPR	Wed, Apr 22, 2015	39.14	39.25	38.62	39.17
873	NYSE	KMPR	Tue, Apr 21, 2015	39.78	39.78	39.17	39.18
872	NYSE	KMPR	Mon, Apr 20, 2015	39.09	39.55	39.02	39.54
871	NYSE	KMPR	Fri, Apr 17, 2015	39.32	39.43	38.61	38.70
870	NYSE	KMPR	Thu, Apr 16, 2015	39.83	40.06	39.53	39.58
869	NYSE	KMPR	Wed, Apr 15, 2015	39.74	40.12	39.74	39.99
868	NYSE	KMPR	Tue, Apr 14, 2015	39.59	39.78	39.32	39.62
867	NYSE	KMPR	Mon, Apr 13, 2015	39.30	39.77	39.29	39.60
866	NYSE	KMPR	Fri, Apr 10, 2015	39.35	39.68	39.13	39.40
865	NYSE	KMPR	Thu, Apr 9, 2015	39.39	39.50	38.65	39.13
864	NYSE	KMPR	Wed, Apr 8, 2015	39.06	39.69	39.06	39.30
863	NYSE	KMPR	Tue, Apr 7, 2015	39.03	39.29	38.82	38.87
862	NYSE	KMPR	Mon, Apr 6, 2015	38.73	39.14	38.59	39.05
861	NYSE	KMPR	Thu, Apr 2, 2015	38.94	39.32	38.82	39.01
860	NYSE	KMPR	Wed, Apr 1, 2015	38.85	39.06	38.43	38.94
859	NYSE	KMPR	Tue, Mar 31, 2015	38.68	39.05	38.62	38.96
858	NYSE	KMPR	Mon, Mar 30, 2015	38.68	39.21	38.68	38.98
857	NYSE	KMPR	Fri, Mar 27, 2015	38.58	38.58	38.24	38.44
856	NYSE	KMPR	Thu, Mar 26, 2015	38.51	38.83	38.23	38.64
855	NYSE	KMPR	Wed, Mar 25, 2015	39.31	39.36	38.50	38.52
854	NYSE	KMPR	Tue, Mar 24, 2015	39.29	39.46	39.11	39.38
853	NYSE	KMPR	Mon, Mar 23, 2015	39.85	40.13	39.42	39.42
852	NYSE	KMPR	Fri, Mar 20, 2015	39.39	39.99	39.22	39.83
851	NYSE	KMPR	Thu, Mar 19, 2015	39.52	39.57	38.88	39.14
850	NYSE	KMPR	Wed, Mar 18, 2015	39.24	39.78	38.93	39.62
849	NYSE	KMPR	Tue, Mar 17, 2015	38.81	39.37	38.55	39.32
848	NYSE	KMPR	Mon, Mar 16, 2015	38.29	39.13	38.29	39.02
847	NYSE	KMPR	Fri, Mar 13, 2015	38.48	38.49	37.87	38.23
846	NYSE	KMPR	Thu, Mar 12, 2015	38.02	38.63	37.79	38.58
845	NYSE	KMPR	Wed, Mar 11, 2015	36.99	37.72	36.97	37.68
844	NYSE	KMPR	Tue, Mar 10, 2015	36.60	37.02	36.50	37.00
843	NYSE	KMPR	Mon, Mar 9, 2015	37.21	37.29	36.91	37.16
842	NYSE	KMPR	Fri, Mar 6, 2015	36.77	37.74	36.77	37.05
841	NYSE	KMPR	Thu, Mar 5, 2015	37.03	37.27	36.92	37.10
840	NYSE	KMPR	Wed, Mar 4, 2015	37.16	37.16	36.74	37.03
839	NYSE	KMPR	Tue, Mar 3, 2015	37.60	37.66	37.26	37.38
838	NYSE	KMPR	Mon, Mar 2, 2015	36.87	37.79	36.86	37.72
837	NYSE	KMPR	Fri, Feb 27, 2015	37.05	37.20	36.66	36.80
836	NYSE	KMPR	Thu, Feb 26, 2015	37.03	37.20	36.94	37.15
835	NYSE	KMPR	Wed, Feb 25, 2015	37.00	37.19	36.77	37.15
834	NYSE	KMPR	Tue, Feb 24, 2015	37.00	37.20	36.84	37.10
833	NYSE	KMPR	Mon, Feb 23, 2015	36.87	37.01	36.31	36.95
832	NYSE	KMPR	Fri, Feb 20, 2015	36.99	37.07	36.32	37.01
831	NYSE	KMPR	Thu, Feb 19, 2015	36.61	37.05	36.61	36.96
830	NYSE	KMPR	Wed, Feb 18, 2015	36.87	36.95	36.62	36.81
829	NYSE	KMPR	Tue, Feb 17, 2015	36.86	37.00	36.65	36.89
828	NYSE	KMPR	Fri, Feb 13, 2015	36.63	36.89	36.40	36.87
827	NYSE	KMPR	Thu, Feb 12, 2015	36.44	36.70	36.33	36.65
826	NYSE	KMPR	Wed, Feb 11, 2015	36.75	37.03	36.41	36.48
825	NYSE	KMPR	Tue, Feb 10, 2015	37.06	37.16	36.67	36.94
824	NYSE	KMPR	Mon, Feb 9, 2015	37.36	37.62	36.88	36.89
823	NYSE	KMPR	Fri, Feb 6, 2015	37.33	38.02	36.73	37.36
822	NYSE	KMPR	Thu, Feb 5, 2015	36.40	36.88	36.21	36.83
821	NYSE	KMPR	Wed, Feb 4, 2015	36.03	36.48	36.02	36.17
820	NYSE	KMPR	Tue, Feb 3, 2015	35.81	36.53	35.81	36.08
819	NYSE	KMPR	Mon, Feb 2, 2015	34.94	35.75	34.64	35.69
818	NYSE	KMPR	Fri, Jan 30, 2015	35.58	35.78	34.87	34.91
817	NYSE	KMPR	Thu, Jan 29, 2015	35.45	36.12	35.15	35.99
816	NYSE	KMPR	Wed, Jan 28, 2015	36.62	36.62	35.31	35.38
815	NYSE	KMPR	Tue, Jan 27, 2015	35.96	36.64	35.76	36.43
814	NYSE	KMPR	Mon, Jan 26, 2015	36.02	36.62	35.84	36.37
813	NYSE	KMPR	Fri, Jan 23, 2015	36.24	36.32	35.90	36.17
812	NYSE	KMPR	Thu, Jan 22, 2015	35.32	36.23	34.97	36.21
811	NYSE	KMPR	Wed, Jan 21, 2015	34.87	35.30	34.70	35.01
810	NYSE	KMPR	Tue, Jan 20, 2015	35.76	35.76	34.88	35.01
809	NYSE	KMPR	Fri, Jan 16, 2015	34.63	35.67	34.60	35.64
808	NYSE	KMPR	Thu, Jan 15, 2015	35.32	35.42	34.60	34.83
807	NYSE	KMPR	Wed, Jan 14, 2015	34.65	35.38	34.59	35.25
806	NYSE	KMPR	Tue, Jan 13, 2015	35.22	36.04	34.81	35.18
805	NYSE	KMPR	Mon, Jan 12, 2015	35.01	35.24	34.80	35.11
804	NYSE	KMPR	Fri, Jan 9, 2015	35.41	35.57	35.04	35.07
803	NYSE	KMPR	Thu, Jan 8, 2015	35.06	35.43	34.99	35.41
802	NYSE	KMPR	Wed, Jan 7, 2015	34.90	34.96	34.31	34.78
801	NYSE	KMPR	Tue, Jan 6, 2015	35.15	35.40	34.52	34.61
800	NYSE	KMPR	Mon, Jan 5, 2015	35.27	35.42	34.86	35.25
799	NYSE	KMPR	Fri, Jan 2, 2015	36.34	36.43	35.51	35.56
798	NYSE	KMPR	Wed, Dec 31, 2014	36.67	36.86	36.07	36.11
797	NYSE	KMPR	Tue, Dec 30, 2014	36.32	36.81	36.32	36.57
796	NYSE	KMPR	Mon, Dec 29, 2014	36.06	36.92	36.06	36.51
795	NYSE	KMPR	Fri, Dec 26, 2014	36.40	36.40	36.06	36.13
794	NYSE	KMPR	Wed, Dec 24, 2014	36.30	36.42	35.99	36.20
793	NYSE	KMPR	Tue, Dec 23, 2014	35.66	36.39	35.54	36.16
792	NYSE	KMPR	Mon, Dec 22, 2014	35.06	35.59	35.05	35.54
791	NYSE	KMPR	Fri, Dec 19, 2014	34.70	35.14	34.50	35.09
790	NYSE	KMPR	Thu, Dec 18, 2014	34.18	34.90	33.89	34.79
789	NYSE	KMPR	Wed, Dec 17, 2014	33.62	34.08	33.39	33.77
788	NYSE	KMPR	Tue, Dec 16, 2014	33.56	34.05	33.39	33.45
787	NYSE	KMPR	Mon, Dec 15, 2014	34.25	34.59	33.40	33.63
786	NYSE	KMPR	Fri, Dec 12, 2014	35.28	35.71	34.16	34.19
785	NYSE	KMPR	Thu, Dec 11, 2014	35.93	36.29	35.58	35.67
784	NYSE	KMPR	Wed, Dec 10, 2014	36.72	36.80	35.57	35.70
783	NYSE	KMPR	Tue, Dec 9, 2014	35.75	36.83	35.62	36.81
782	NYSE	KMPR	Mon, Dec 8, 2014	35.69	36.60	35.69	36.24
781	NYSE	KMPR	Fri, Dec 5, 2014	34.96	35.96	34.96	35.90
780	NYSE	KMPR	Thu, Dec 4, 2014	35.24	35.32	34.84	35.00
779	NYSE	KMPR	Wed, Dec 3, 2014	35.41	35.67	35.28	35.36
778	NYSE	KMPR	Tue, Dec 2, 2014	35.00	35.48	35.00	35.33
777	NYSE	KMPR	Mon, Dec 1, 2014	35.17	35.41	34.96	34.99
776	NYSE	KMPR	Fri, Nov 28, 2014	35.86	36.02	35.23	35.26
775	NYSE	KMPR	Wed, Nov 26, 2014	35.51	35.79	35.37	35.75
774	NYSE	KMPR	Tue, Nov 25, 2014	35.79	35.92	35.41	35.45
773	NYSE	KMPR	Mon, Nov 24, 2014	35.74	36.00	35.73	35.80
772	NYSE	KMPR	Fri, Nov 21, 2014	36.14	36.16	35.55	35.68
771	NYSE	KMPR	Thu, Nov 20, 2014	35.24	35.75	35.24	35.73
770	NYSE	KMPR	Wed, Nov 19, 2014	35.81	35.87	35.31	35.43
769	NYSE	KMPR	Tue, Nov 18, 2014	36.13	36.54	35.90	35.92
768	NYSE	KMPR	Mon, Nov 17, 2014	36.22	36.24	35.66	36.00
767	NYSE	KMPR	Fri, Nov 14, 2014	36.32	36.64	36.15	36.20
766	NYSE	KMPR	Thu, Nov 13, 2014	36.57	36.75	36.48	36.70
765	NYSE	KMPR	Wed, Nov 12, 2014	36.54	36.87	36.54	36.76
764	NYSE	KMPR	Tue, Nov 11, 2014	36.83	37.01	36.70	36.77
763	NYSE	KMPR	Mon, Nov 10, 2014	37.09	37.12	36.76	36.90
762	NYSE	KMPR	Fri, Nov 7, 2014	37.07	37.63	36.79	36.91
761	NYSE	KMPR	Thu, Nov 6, 2014	36.95	37.00	36.53	36.98
760	NYSE	KMPR	Wed, Nov 5, 2014	37.18	37.30	36.58	36.86
759	NYSE	KMPR	Tue, Nov 4, 2014	36.30	36.90	36.26	36.86
758	NYSE	KMPR	Mon, Nov 3, 2014	36.99	37.15	36.32	36.52
757	NYSE	KMPR	Fri, Oct 31, 2014	36.58	37.02	36.33	36.85
756	NYSE	KMPR	Thu, Oct 30, 2014	35.85	36.49	35.75	36.39
755	NYSE	KMPR	Wed, Oct 29, 2014	35.98	36.25	35.70	36.02
754	NYSE	KMPR	Tue, Oct 28, 2014	35.10	35.99	35.10	35.99
753	NYSE	KMPR	Mon, Oct 27, 2014	34.65	35.01	34.51	34.98
752	NYSE	KMPR	Fri, Oct 24, 2014	34.79	34.92	34.60	34.87
751	NYSE	KMPR	Thu, Oct 23, 2014	34.86	34.86	34.55	34.68
750	NYSE	KMPR	Wed, Oct 22, 2014	35.18	35.26	34.45	34.52
749	NYSE	KMPR	Tue, Oct 21, 2014	34.44	35.18	34.40	35.16
748	NYSE	KMPR	Mon, Oct 20, 2014	33.57	34.42	33.57	34.24
747	NYSE	KMPR	Fri, Oct 17, 2014	33.68	33.77	33.30	33.71
746	NYSE	KMPR	Thu, Oct 16, 2014	32.90	33.34	32.73	33.20
745	NYSE	KMPR	Wed, Oct 15, 2014	33.37	33.81	32.96	33.40
744	NYSE	KMPR	Tue, Oct 14, 2014	33.59	34.29	33.57	33.87
743	NYSE	KMPR	Mon, Oct 13, 2014	33.07	33.81	33.07	33.33
742	NYSE	KMPR	Fri, Oct 10, 2014	32.79	33.63	32.66	33.08
741	NYSE	KMPR	Thu, Oct 9, 2014	33.71	33.76	32.97	32.97
740	NYSE	KMPR	Wed, Oct 8, 2014	33.08	33.73	32.83	33.72
739	NYSE	KMPR	Tue, Oct 7, 2014	33.58	33.72	32.99	33.05
738	NYSE	KMPR	Mon, Oct 6, 2014	34.31	34.33	33.77	33.80
737	NYSE	KMPR	Fri, Oct 3, 2014	34.29	34.39	34.01	34.18
736	NYSE	KMPR	Thu, Oct 2, 2014	33.47	34.06	33.47	33.91
735	NYSE	KMPR	Wed, Oct 1, 2014	34.01	34.16	33.52	33.56
734	NYSE	KMPR	Tue, Sep 30, 2014	34.44	34.56	34.13	34.15
733	NYSE	KMPR	Mon, Sep 29, 2014	34.39	34.88	34.32	34.47
732	NYSE	KMPR	Fri, Sep 26, 2014	34.16	34.86	34.16	34.82
731	NYSE	KMPR	Thu, Sep 25, 2014	34.79	34.89	34.12	34.12
730	NYSE	KMPR	Wed, Sep 24, 2014	34.65	35.09	34.54	34.92
729	NYSE	KMPR	Tue, Sep 23, 2014	35.09	35.12	34.60	34.64
728	NYSE	KMPR	Mon, Sep 22, 2014	35.09	35.29	34.88	35.14
727	NYSE	KMPR	Fri, Sep 19, 2014	35.60	35.67	34.96	35.25
726	NYSE	KMPR	Thu, Sep 18, 2014	35.50	35.60	35.35	35.56
725	NYSE	KMPR	Wed, Sep 17, 2014	35.42	35.57	35.18	35.27
724	NYSE	KMPR	Tue, Sep 16, 2014	35.12	35.60	35.01	35.48
723	NYSE	KMPR	Mon, Sep 15, 2014	35.30	35.40	35.10	35.23
722	NYSE	KMPR	Fri, Sep 12, 2014	35.54	35.62	35.18	35.37
721	NYSE	KMPR	Thu, Sep 11, 2014	35.69	35.86	35.50	35.54
720	NYSE	KMPR	Wed, Sep 10, 2014	35.94	36.16	35.69	35.85
719	NYSE	KMPR	Tue, Sep 9, 2014	35.83	35.98	35.34	35.92
718	NYSE	KMPR	Mon, Sep 8, 2014	35.65	36.09	35.33	35.93
717	NYSE	KMPR	Fri, Sep 5, 2014	35.50	35.67	35.31	35.64
716	NYSE	KMPR	Thu, Sep 4, 2014	36.09	36.29	35.58	35.67
715	NYSE	KMPR	Wed, Sep 3, 2014	36.76	36.87	36.06	36.12
714	NYSE	KMPR	Tue, Sep 2, 2014	36.48	36.93	36.19	36.62
713	NYSE	KMPR	Fri, Aug 29, 2014	36.29	36.47	36.10	36.35
712	NYSE	KMPR	Thu, Aug 28, 2014	35.79	36.46	35.63	36.28
711	NYSE	KMPR	Wed, Aug 27, 2014	36.24	36.25	35.98	35.99
710	NYSE	KMPR	Tue, Aug 26, 2014	36.06	36.28	36.03	36.11
709	NYSE	KMPR	Mon, Aug 25, 2014	36.00	36.27	35.78	36.02
708	NYSE	KMPR	Fri, Aug 22, 2014	35.88	36.02	35.72	35.77
707	NYSE	KMPR	Thu, Aug 21, 2014	35.71	36.10	35.37	36.01
706	NYSE	KMPR	Wed, Aug 20, 2014	35.89	35.93	35.54	35.77
705	NYSE	KMPR	Tue, Aug 19, 2014	35.98	36.18	35.91	36.06
704	NYSE	KMPR	Mon, Aug 18, 2014	35.58	36.02	35.37	35.98
703	NYSE	KMPR	Fri, Aug 15, 2014	36.44	36.44	35.11	35.24
702	NYSE	KMPR	Thu, Aug 14, 2014	35.62	36.29	35.62	36.07
701	NYSE	KMPR	Wed, Aug 13, 2014	35.60	35.79	35.47	35.75
700	NYSE	KMPR	Tue, Aug 12, 2014	35.42	35.90	35.27	35.46
699	NYSE	KMPR	Mon, Aug 11, 2014	35.33	35.87	35.28	35.57
698	NYSE	KMPR	Fri, Aug 8, 2014	32.00	35.68	31.82	35.13
697	NYSE	KMPR	Thu, Aug 7, 2014	35.18	35.38	34.70	34.74
696	NYSE	KMPR	Wed, Aug 6, 2014	34.56	35.24	34.32	35.11
695	NYSE	KMPR	Tue, Aug 5, 2014	34.63	34.94	34.43	34.61
694	NYSE	KMPR	Mon, Aug 4, 2014	34.50	34.84	34.18	34.80
693	NYSE	KMPR	Fri, Aug 1, 2014	34.62	34.69	34.05	34.45
692	NYSE	KMPR	Thu, Jul 31, 2014	34.70	35.14	34.52	34.61
691	NYSE	KMPR	Wed, Jul 30, 2014	35.40	35.44	34.95	35.09
690	NYSE	KMPR	Tue, Jul 29, 2014	35.76	35.91	35.23	35.24
689	NYSE	KMPR	Mon, Jul 28, 2014	35.86	35.86	35.39	35.75
688	NYSE	KMPR	Fri, Jul 25, 2014	36.23	36.39	35.78	35.84
687	NYSE	KMPR	Thu, Jul 24, 2014	36.56	36.74	36.36	36.54
686	NYSE	KMPR	Wed, Jul 23, 2014	36.39	36.85	36.18	36.51
685	NYSE	KMPR	Tue, Jul 22, 2014	36.61	36.72	36.24	36.40
684	NYSE	KMPR	Mon, Jul 21, 2014	36.22	36.58	36.19	36.45
683	NYSE	KMPR	Fri, Jul 18, 2014	35.72	36.57	35.72	36.48
682	NYSE	KMPR	Thu, Jul 17, 2014	36.11	36.46	35.79	35.79
681	NYSE	KMPR	Wed, Jul 16, 2014	36.83	36.83	36.06	36.37
680	NYSE	KMPR	Tue, Jul 15, 2014	36.64	36.99	36.49	36.65
679	NYSE	KMPR	Mon, Jul 14, 2014	36.95	37.08	36.56	36.68
678	NYSE	KMPR	Fri, Jul 11, 2014	36.12	36.61	35.89	36.49
677	NYSE	KMPR	Thu, Jul 10, 2014	35.85	36.43	35.57	36.26
676	NYSE	KMPR	Wed, Jul 9, 2014	36.78	36.93	36.42	36.58
675	NYSE	KMPR	Tue, Jul 8, 2014	36.39	36.71	36.10	36.68
674	NYSE	KMPR	Mon, Jul 7, 2014	36.72	36.72	36.24	36.45
673	NYSE	KMPR	Thu, Jul 3, 2014	36.65	36.99	36.47	36.80
672	NYSE	KMPR	Wed, Jul 2, 2014	36.82	36.97	36.45	36.52
671	NYSE	KMPR	Tue, Jul 1, 2014	37.06	37.57	36.85	36.99
670	NYSE	KMPR	Mon, Jun 30, 2014	36.71	36.99	36.41	36.86
669	NYSE	KMPR	Fri, Jun 27, 2014	36.49	37.14	36.49	36.85
668	NYSE	KMPR	Thu, Jun 26, 2014	36.98	37.00	36.34	36.60
667	NYSE	KMPR	Wed, Jun 25, 2014	36.96	37.28	36.81	37.15
666	NYSE	KMPR	Tue, Jun 24, 2014	37.07	37.74	36.97	36.99
665	NYSE	KMPR	Mon, Jun 23, 2014	36.85	37.18	36.78	37.17
664	NYSE	KMPR	Fri, Jun 20, 2014	36.84	37.04	36.75	36.90
663	NYSE	KMPR	Thu, Jun 19, 2014	36.40	36.79	36.17	36.78
662	NYSE	KMPR	Wed, Jun 18, 2014	36.62	36.64	36.02	36.49
661	NYSE	KMPR	Tue, Jun 17, 2014	35.96	36.94	35.70	36.75
660	NYSE	KMPR	Mon, Jun 16, 2014	36.13	36.27	35.73	36.14
659	NYSE	KMPR	Fri, Jun 13, 2014	36.11	36.65	35.98	36.15
658	NYSE	KMPR	Thu, Jun 12, 2014	35.95	36.47	35.93	36.09
657	NYSE	KMPR	Wed, Jun 11, 2014	36.03	36.27	35.84	36.12
656	NYSE	KMPR	Tue, Jun 10, 2014	35.97	36.36	35.93	36.17
655	NYSE	KMPR	Mon, Jun 9, 2014	36.33	36.39	35.90	36.11
654	NYSE	KMPR	Fri, Jun 6, 2014	35.71	36.40	35.54	36.35
653	NYSE	KMPR	Thu, Jun 5, 2014	35.32	35.67	35.07	35.65
652	NYSE	KMPR	Wed, Jun 4, 2014	34.61	35.41	34.46	35.39
651	NYSE	KMPR	Tue, Jun 3, 2014	34.20	34.63	34.04	34.61
650	NYSE	KMPR	Mon, Jun 2, 2014	34.90	34.90	34.12	34.40
649	NYSE	KMPR	Fri, May 30, 2014	35.41	35.49	34.79	34.95
648	NYSE	KMPR	Thu, May 29, 2014	35.14	35.48	35.13	35.42
647	NYSE	KMPR	Wed, May 28, 2014	35.19	35.57	35.01	35.29
646	NYSE	KMPR	Tue, May 27, 2014	34.90	35.31	34.87	35.09
645	NYSE	KMPR	Fri, May 23, 2014	34.19	34.86	33.99	34.76
644	NYSE	KMPR	Thu, May 22, 2014	34.31	34.33	34.00	34.14
643	NYSE	KMPR	Wed, May 21, 2014	33.80	34.46	33.78	34.32
642	NYSE	KMPR	Tue, May 20, 2014	34.32	34.42	33.77	33.77
641	NYSE	KMPR	Mon, May 19, 2014	33.89	34.59	33.76	34.29
640	NYSE	KMPR	Fri, May 16, 2014	34.06	34.28	33.83	34.13
639	NYSE	KMPR	Thu, May 15, 2014	34.35	34.35	33.64	34.14
638	NYSE	KMPR	Wed, May 14, 2014	35.38	35.38	34.66	34.83
637	NYSE	KMPR	Tue, May 13, 2014	34.72	35.64	34.59	35.51
636	NYSE	KMPR	Mon, May 12, 2014	35.00	35.08	34.68	34.87
635	NYSE	KMPR	Fri, May 9, 2014	36.72	37.35	34.73	34.79
634	NYSE	KMPR	Thu, May 8, 2014	37.61	38.02	37.43	37.46
633	NYSE	KMPR	Wed, May 7, 2014	37.78	38.33	37.01	37.53
632	NYSE	KMPR	Tue, May 6, 2014	38.61	38.85	37.79	37.80
631	NYSE	KMPR	Mon, May 5, 2014	39.33	39.33	38.78	38.87
630	NYSE	KMPR	Fri, May 2, 2014	39.33	39.91	39.01	39.53
629	NYSE	KMPR	Thu, May 1, 2014	39.50	39.50	39.00	39.18
628	NYSE	KMPR	Wed, Apr 30, 2014	39.14	39.44	38.70	39.41
627	NYSE	KMPR	Tue, Apr 29, 2014	39.28	39.44	39.00	39.13
626	NYSE	KMPR	Mon, Apr 28, 2014	39.45	39.47	38.65	39.04
625	NYSE	KMPR	Fri, Apr 25, 2014	39.28	39.46	39.03	39.14
624	NYSE	KMPR	Thu, Apr 24, 2014	39.67	39.85	39.07	39.30
623	NYSE	KMPR	Wed, Apr 23, 2014	39.10	39.58	39.06	39.54
622	NYSE	KMPR	Tue, Apr 22, 2014	39.30	39.50	39.00	39.18
621	NYSE	KMPR	Mon, Apr 21, 2014	38.91	39.25	38.69	39.16
620	NYSE	KMPR	Thu, Apr 17, 2014	38.41	39.11	38.41	38.99
619	NYSE	KMPR	Wed, Apr 16, 2014	37.75	38.56	37.75	38.52
618	NYSE	KMPR	Tue, Apr 15, 2014	37.93	38.05	37.14	37.40
617	NYSE	KMPR	Mon, Apr 14, 2014	38.79	38.79	37.58	37.75
616	NYSE	KMPR	Fri, Apr 11, 2014	38.20	38.66	37.83	38.37
615	NYSE	KMPR	Thu, Apr 10, 2014	38.80	39.15	38.37	38.45
614	NYSE	KMPR	Wed, Apr 9, 2014	38.81	39.16	38.36	38.87
613	NYSE	KMPR	Tue, Apr 8, 2014	38.81	38.99	38.55	38.61
612	NYSE	KMPR	Mon, Apr 7, 2014	39.26	39.26	38.67	38.80
611	NYSE	KMPR	Fri, Apr 4, 2014	40.25	40.51	39.29	39.34
610	NYSE	KMPR	Thu, Apr 3, 2014	40.25	40.25	39.39	39.93
609	NYSE	KMPR	Wed, Apr 2, 2014	39.73	40.25	39.51	40.25
608	NYSE	KMPR	Tue, Apr 1, 2014	39.20	39.55	39.03	39.55
607	NYSE	KMPR	Mon, Mar 31, 2014	38.71	39.25	38.57	39.17
606	NYSE	KMPR	Fri, Mar 28, 2014	38.22	38.79	38.22	38.35
605	NYSE	KMPR	Thu, Mar 27, 2014	38.91	38.91	38.10	38.21
604	NYSE	KMPR	Wed, Mar 26, 2014	39.24	39.24	38.77	38.83
603	NYSE	KMPR	Tue, Mar 25, 2014	39.37	39.45	38.84	38.91
602	NYSE	KMPR	Mon, Mar 24, 2014	39.41	39.47	39.06	39.28
601	NYSE	KMPR	Fri, Mar 21, 2014	39.00	39.50	38.81	39.35
600	NYSE	KMPR	Thu, Mar 20, 2014	38.97	39.38	38.89	39.01
599	NYSE	KMPR	Wed, Mar 19, 2014	39.35	39.35	38.90	39.02
598	NYSE	KMPR	Tue, Mar 18, 2014	39.15	39.43	39.00	39.32
597	NYSE	KMPR	Mon, Mar 17, 2014	39.02	39.26	38.83	39.21
596	NYSE	KMPR	Fri, Mar 14, 2014	38.63	39.01	38.51	38.69
595	NYSE	KMPR	Thu, Mar 13, 2014	39.26	39.26	38.46	38.51
594	NYSE	KMPR	Wed, Mar 12, 2014	39.00	39.22	38.76	39.11
593	NYSE	KMPR	Tue, Mar 11, 2014	39.43	39.49	38.96	39.04
592	NYSE	KMPR	Mon, Mar 10, 2014	39.30	39.47	39.19	39.34
591	NYSE	KMPR	Fri, Mar 7, 2014	39.25	39.50	39.02	39.23
590	NYSE	KMPR	Thu, Mar 6, 2014	39.17	39.44	38.95	39.25
589	NYSE	KMPR	Wed, Mar 5, 2014	38.83	39.06	38.52	38.99
588	NYSE	KMPR	Tue, Mar 4, 2014	38.34	38.91	38.32	38.84
587	NYSE	KMPR	Mon, Mar 3, 2014	38.53	38.63	37.81	37.93
586	NYSE	KMPR	Fri, Feb 28, 2014	38.30	39.40	38.30	38.78
585	NYSE	KMPR	Thu, Feb 27, 2014	38.00	38.19	37.87	38.11
584	NYSE	KMPR	Wed, Feb 26, 2014	37.59	38.32	37.49	38.14
583	NYSE	KMPR	Tue, Feb 25, 2014	37.83	37.86	37.25	37.45
582	NYSE	KMPR	Mon, Feb 24, 2014	38.17	38.44	37.74	37.90
581	NYSE	KMPR	Fri, Feb 21, 2014	38.30	38.30	37.98	38.03
580	NYSE	KMPR	Thu, Feb 20, 2014	37.97	38.36	37.50	38.30
579	NYSE	KMPR	Wed, Feb 19, 2014	38.02	38.46	37.68	37.69
578	NYSE	KMPR	Tue, Feb 18, 2014	38.07	38.18	37.73	38.16
577	NYSE	KMPR	Fri, Feb 14, 2014	38.16	38.28	37.90	37.95
576	NYSE	KMPR	Thu, Feb 13, 2014	37.77	38.35	37.70	38.12
575	NYSE	KMPR	Wed, Feb 12, 2014	37.98	38.41	37.80	38.11
574	NYSE	KMPR	Tue, Feb 11, 2014	38.00	38.00	37.50	37.98
573	NYSE	KMPR	Mon, Feb 10, 2014	37.33	37.99	37.12	37.95
572	NYSE	KMPR	Fri, Feb 7, 2014	37.00	37.85	36.81	37.32
571	NYSE	KMPR	Thu, Feb 6, 2014	36.70	36.93	36.57	36.74
570	NYSE	KMPR	Wed, Feb 5, 2014	36.43	37.38	36.35	36.68
569	NYSE	KMPR	Tue, Feb 4, 2014	35.83	36.77	35.63	36.47
568	NYSE	KMPR	Mon, Feb 3, 2014	36.76	36.89	35.64	35.67
567	NYSE	KMPR	Fri, Jan 31, 2014	37.14	37.75	36.70	36.75
566	NYSE	KMPR	Thu, Jan 30, 2014	37.45	37.92	37.19	37.75
565	NYSE	KMPR	Wed, Jan 29, 2014	36.97	37.56	35.96	37.07
564	NYSE	KMPR	Tue, Jan 28, 2014	36.92	37.22	36.83	37.19
563	NYSE	KMPR	Mon, Jan 27, 2014	37.34	37.34	36.59	36.79
562	NYSE	KMPR	Fri, Jan 24, 2014	38.52	38.52	37.19	37.19
561	NYSE	KMPR	Thu, Jan 23, 2014	39.13	39.19	38.45	38.58
560	NYSE	KMPR	Wed, Jan 22, 2014	39.19	39.38	39.01	39.23
559	NYSE	KMPR	Tue, Jan 21, 2014	39.36	39.40	38.84	39.17
558	NYSE	KMPR	Fri, Jan 17, 2014	39.22	39.27	38.95	39.07
557	NYSE	KMPR	Thu, Jan 16, 2014	39.60	39.60	39.08	39.16
556	NYSE	KMPR	Wed, Jan 15, 2014	39.13	39.66	39.10	39.55
555	NYSE	KMPR	Tue, Jan 14, 2014	38.69	39.00	38.48	38.97
554	NYSE	KMPR	Mon, Jan 13, 2014	38.54	38.72	38.28	38.59
553	NYSE	KMPR	Fri, Jan 10, 2014	38.85	38.94	38.38	38.50
552	NYSE	KMPR	Thu, Jan 9, 2014	38.74	38.85	38.28	38.70
551	NYSE	KMPR	Wed, Jan 8, 2014	39.61	39.65	38.72	38.83
550	NYSE	KMPR	Tue, Jan 7, 2014	39.48	40.04	39.41	39.76
549	NYSE	KMPR	Mon, Jan 6, 2014	40.53	40.53	39.52	39.55
548	NYSE	KMPR	Fri, Jan 3, 2014	40.16	40.63	39.78	40.28
547	NYSE	KMPR	Thu, Jan 2, 2014	40.99	40.99	40.18	40.42
546	NYSE	KMPR	Tue, Dec 31, 2013	41.10	41.26	40.81	40.88
545	NYSE	KMPR	Mon, Dec 30, 2013	40.58	41.11	40.57	40.99
544	NYSE	KMPR	Fri, Dec 27, 2013	41.07	41.22	40.41	40.62
543	NYSE	KMPR	Thu, Dec 26, 2013	40.62	41.30	40.62	40.83
542	NYSE	KMPR	Tue, Dec 24, 2013	40.95	41.31	40.59	40.63
541	NYSE	KMPR	Mon, Dec 23, 2013	40.63	41.23	40.63	41.13
540	NYSE	KMPR	Fri, Dec 20, 2013	40.09	40.90	39.74	40.61
539	NYSE	KMPR	Thu, Dec 19, 2013	40.30	40.51	40.03	40.23
538	NYSE	KMPR	Wed, Dec 18, 2013	40.59	40.74	39.84	40.49
537	NYSE	KMPR	Tue, Dec 17, 2013	40.36	40.66	40.13	40.62
536	NYSE	KMPR	Mon, Dec 16, 2013	40.38	40.50	40.03	40.46
535	NYSE	KMPR	Fri, Dec 13, 2013	40.08	40.36	39.76	40.29
534	NYSE	KMPR	Thu, Dec 12, 2013	39.44	40.34	39.30	39.90
533	NYSE	KMPR	Wed, Dec 11, 2013	40.41	40.49	39.67	39.68
532	NYSE	KMPR	Tue, Dec 10, 2013	40.43	40.50	40.30	40.47
531	NYSE	KMPR	Mon, Dec 9, 2013	40.28	40.64	40.09	40.60
530	NYSE	KMPR	Fri, Dec 6, 2013	38.70	40.30	38.46	40.27
529	NYSE	KMPR	Thu, Dec 5, 2013	37.93	38.05	37.62	38.03
528	NYSE	KMPR	Wed, Dec 4, 2013	37.62	38.12	37.28	37.89
527	NYSE	KMPR	Tue, Dec 3, 2013	37.89	38.23	37.78	37.84
526	NYSE	KMPR	Mon, Dec 2, 2013	37.69	38.58	37.24	38.08
525	NYSE	KMPR	Fri, Nov 29, 2013	38.09	38.24	37.50	37.52
524	NYSE	KMPR	Wed, Nov 27, 2013	38.28	38.44	37.80	38.07
523	NYSE	KMPR	Tue, Nov 26, 2013	38.37	38.38	37.98	38.28
522	NYSE	KMPR	Mon, Nov 25, 2013	38.51	38.58	38.02	38.19
521	NYSE	KMPR	Fri, Nov 22, 2013	38.53	38.64	38.20	38.56
520	NYSE	KMPR	Thu, Nov 21, 2013	38.10	38.65	38.03	38.63
519	NYSE	KMPR	Wed, Nov 20, 2013	38.13	38.25	37.72	37.90
518	NYSE	KMPR	Tue, Nov 19, 2013	38.10	38.14	37.71	38.11
517	NYSE	KMPR	Mon, Nov 18, 2013	38.22	38.33	37.87	38.01
516	NYSE	KMPR	Fri, Nov 15, 2013	38.25	38.25	37.91	38.07
515	NYSE	KMPR	Thu, Nov 14, 2013	38.10	38.23	38.02	38.14
514	NYSE	KMPR	Wed, Nov 13, 2013	37.32	37.99	37.32	37.98
513	NYSE	KMPR	Tue, Nov 12, 2013	37.59	37.65	37.20	37.43
512	NYSE	KMPR	Mon, Nov 11, 2013	37.59	37.73	37.36	37.62
511	NYSE	KMPR	Fri, Nov 8, 2013	37.08	37.61	36.84	37.53
510	NYSE	KMPR	Thu, Nov 7, 2013	37.58	37.82	36.93	37.11
509	NYSE	KMPR	Wed, Nov 6, 2013	38.00	38.10	37.08	37.81
508	NYSE	KMPR	Tue, Nov 5, 2013	38.62	38.85	37.99	38.06
507	NYSE	KMPR	Mon, Nov 4, 2013	38.68	38.99	38.36	38.82
506	NYSE	KMPR	Fri, Nov 1, 2013	37.93	38.56	37.75	38.42
505	NYSE	KMPR	Thu, Oct 31, 2013	37.20	37.63	36.94	37.02
504	NYSE	KMPR	Wed, Oct 30, 2013	37.39	37.49	36.86	37.28
503	NYSE	KMPR	Tue, Oct 29, 2013	37.23	37.47	37.06	37.41
502	NYSE	KMPR	Mon, Oct 28, 2013	37.24	37.38	37.05	37.26
501	NYSE	KMPR	Fri, Oct 25, 2013	37.25	37.42	37.13	37.34
500	NYSE	KMPR	Thu, Oct 24, 2013	37.28	37.44	37.15	37.25
499	NYSE	KMPR	Wed, Oct 23, 2013	37.64	37.68	37.16	37.29
498	NYSE	KMPR	Tue, Oct 22, 2013	37.60	37.86	37.55	37.80
497	NYSE	KMPR	Mon, Oct 21, 2013	37.37	37.62	37.26	37.55
496	NYSE	KMPR	Fri, Oct 18, 2013	37.24	37.47	37.12	37.40
495	NYSE	KMPR	Thu, Oct 17, 2013	36.76	37.40	36.76	37.22
494	NYSE	KMPR	Wed, Oct 16, 2013	36.39	36.95	36.39	36.89
493	NYSE	KMPR	Tue, Oct 15, 2013	36.55	36.59	36.11	36.14
492	NYSE	KMPR	Mon, Oct 14, 2013	36.22	36.57	36.06	36.56
491	NYSE	KMPR	Fri, Oct 11, 2013	35.48	36.24	35.32	36.24
490	NYSE	KMPR	Thu, Oct 10, 2013	34.64	35.50	34.55	35.48
489	NYSE	KMPR	Wed, Oct 9, 2013	34.60	34.65	34.26	34.32
488	NYSE	KMPR	Tue, Oct 8, 2013	34.52	34.85	34.40	34.50
487	NYSE	KMPR	Mon, Oct 7, 2013	34.37	34.55	34.13	34.50
486	NYSE	KMPR	Fri, Oct 4, 2013	34.03	34.63	34.03	34.53
485	NYSE	KMPR	Thu, Oct 3, 2013	34.01	34.23	33.68	34.10
484	NYSE	KMPR	Wed, Oct 2, 2013	33.71	34.08	33.49	33.99
483	NYSE	KMPR	Tue, Oct 1, 2013	33.70	34.05	33.57	33.78
482	NYSE	KMPR	Mon, Sep 30, 2013	33.40	33.88	33.32	33.60
481	NYSE	KMPR	Fri, Sep 27, 2013	33.70	33.73	33.53	33.59
480	NYSE	KMPR	Thu, Sep 26, 2013	34.24	34.33	33.77	33.83
479	NYSE	KMPR	Wed, Sep 25, 2013	34.26	34.40	34.08	34.14
478	NYSE	KMPR	Tue, Sep 24, 2013	34.56	34.56	34.08	34.25
477	NYSE	KMPR	Mon, Sep 23, 2013	34.50	34.77	34.50	34.57
476	NYSE	KMPR	Fri, Sep 20, 2013	34.45	34.84	34.45	34.69
475	NYSE	KMPR	Thu, Sep 19, 2013	34.90	34.90	34.36	34.41
474	NYSE	KMPR	Wed, Sep 18, 2013	34.73	35.00	34.54	34.78
473	NYSE	KMPR	Tue, Sep 17, 2013	34.69	34.74	34.53	34.68
472	NYSE	KMPR	Mon, Sep 16, 2013	34.85	34.85	34.55	34.69
471	NYSE	KMPR	Fri, Sep 13, 2013	34.49	34.63	34.30	34.55
470	NYSE	KMPR	Thu, Sep 12, 2013	34.76	34.76	34.49	34.52
469	NYSE	KMPR	Wed, Sep 11, 2013	34.63	34.85	34.48	34.69
468	NYSE	KMPR	Tue, Sep 10, 2013	34.46	34.66	34.38	34.61
467	NYSE	KMPR	Mon, Sep 9, 2013	34.01	34.28	33.97	34.26
466	NYSE	KMPR	Fri, Sep 6, 2013	34.10	34.36	33.69	33.96
465	NYSE	KMPR	Thu, Sep 5, 2013	33.83	34.21	33.83	34.04
464	NYSE	KMPR	Wed, Sep 4, 2013	33.49	34.27	33.23	33.90
463	NYSE	KMPR	Tue, Sep 3, 2013	34.27	34.43	33.24	33.51
462	NYSE	KMPR	Fri, Aug 30, 2013	34.84	34.98	33.88	33.95
461	NYSE	KMPR	Thu, Aug 29, 2013	34.50	34.97	34.33	34.86
460	NYSE	KMPR	Wed, Aug 28, 2013	34.38	34.70	34.10	34.50
459	NYSE	KMPR	Tue, Aug 27, 2013	34.65	34.67	34.28	34.39
458	NYSE	KMPR	Mon, Aug 26, 2013	35.05	35.15	34.80	34.95
457	NYSE	KMPR	Fri, Aug 23, 2013	35.02	35.14	34.84	34.99
456	NYSE	KMPR	Thu, Aug 22, 2013	34.72	35.13	34.72	35.02
455	NYSE	KMPR	Wed, Aug 21, 2013	34.91	35.02	34.44	34.72
454	NYSE	KMPR	Tue, Aug 20, 2013	34.64	35.09	34.50	34.99
453	NYSE	KMPR	Mon, Aug 19, 2013	34.89	34.92	34.67	34.70
452	NYSE	KMPR	Fri, Aug 16, 2013	34.92	35.25	34.76	34.92
451	NYSE	KMPR	Thu, Aug 15, 2013	35.26	35.33	34.90	34.91
450	NYSE	KMPR	Wed, Aug 14, 2013	35.62	35.72	35.32	35.46
449	NYSE	KMPR	Tue, Aug 13, 2013	35.24	35.79	34.89	35.49
448	NYSE	KMPR	Mon, Aug 12, 2013	34.78	35.10	34.70	35.06
447	NYSE	KMPR	Fri, Aug 9, 2013	34.92	35.26	34.73	35.07
446	NYSE	KMPR	Thu, Aug 8, 2013	35.15	35.43	34.86	35.11
445	NYSE	KMPR	Wed, Aug 7, 2013	34.86	35.38	34.72	35.27
444	NYSE	KMPR	Tue, Aug 6, 2013	35.22	35.29	34.77	35.01
443	NYSE	KMPR	Mon, Aug 5, 2013	35.33	35.44	34.47	35.23
442	NYSE	KMPR	Fri, Aug 2, 2013	39.01	36.56	34.00	35.46
441	NYSE	KMPR	Thu, Aug 1, 2013	35.19	36.37	35.16	35.79
440	NYSE	KMPR	Wed, Jul 31, 2013	34.71	35.19	34.48	34.95
439	NYSE	KMPR	Tue, Jul 30, 2013	34.71	34.71	34.35	34.58
438	NYSE	KMPR	Mon, Jul 29, 2013	35.16	35.23	34.40	34.57
437	NYSE	KMPR	Fri, Jul 26, 2013	35.29	35.36	35.00	35.29
436	NYSE	KMPR	Thu, Jul 25, 2013	35.25	35.49	35.08	35.46
435	NYSE	KMPR	Wed, Jul 24, 2013	35.91	35.91	35.16	35.36
434	NYSE	KMPR	Tue, Jul 23, 2013	36.11	36.11	35.59	35.77
433	NYSE	KMPR	Mon, Jul 22, 2013	35.76	36.06	35.62	36.06
432	NYSE	KMPR	Fri, Jul 19, 2013	35.81	35.81	35.44	35.71
431	NYSE	KMPR	Thu, Jul 18, 2013	35.63	35.95	35.50	35.84
430	NYSE	KMPR	Wed, Jul 17, 2013	35.81	35.94	35.46	35.68
429	NYSE	KMPR	Tue, Jul 16, 2013	36.03	36.03	35.55	35.68
428	NYSE	KMPR	Mon, Jul 15, 2013	35.97	36.03	35.67	35.98
427	NYSE	KMPR	Fri, Jul 12, 2013	35.54	35.97	35.41	35.97
426	NYSE	KMPR	Thu, Jul 11, 2013	35.60	35.75	35.34	35.72
425	NYSE	KMPR	Wed, Jul 10, 2013	35.50	35.54	35.00	35.32
424	NYSE	KMPR	Tue, Jul 9, 2013	35.44	35.54	35.23	35.50
423	NYSE	KMPR	Mon, Jul 8, 2013	35.32	35.51	35.06	35.19
422	NYSE	KMPR	Fri, Jul 5, 2013	35.35	35.36	34.69	35.27
421	NYSE	KMPR	Wed, Jul 3, 2013	34.94	35.24	34.94	35.04
420	NYSE	KMPR	Tue, Jul 2, 2013	35.07	35.36	34.85	35.05
419	NYSE	KMPR	Mon, Jul 1, 2013	34.47	35.03	34.26	34.96
418	NYSE	KMPR	Fri, Jun 28, 2013	33.76	34.31	33.76	34.25
417	NYSE	KMPR	Thu, Jun 27, 2013	33.54	34.08	33.41	33.89
416	NYSE	KMPR	Wed, Jun 26, 2013	33.29	33.49	32.97	33.21
415	NYSE	KMPR	Tue, Jun 25, 2013	32.73	33.26	32.56	33.07
414	NYSE	KMPR	Mon, Jun 24, 2013	31.99	32.71	31.59	32.48
413	NYSE	KMPR	Fri, Jun 21, 2013	32.38	32.46	31.80	32.36
412	NYSE	KMPR	Thu, Jun 20, 2013	32.66	32.83	32.12	32.13
411	NYSE	KMPR	Wed, Jun 19, 2013	33.46	33.56	32.89	32.90
410	NYSE	KMPR	Tue, Jun 18, 2013	33.58	33.65	33.34	33.55
409	NYSE	KMPR	Mon, Jun 17, 2013	33.76	33.92	33.40	33.49
408	NYSE	KMPR	Fri, Jun 14, 2013	33.93	34.05	33.52	33.54
407	NYSE	KMPR	Thu, Jun 13, 2013	33.59	34.19	33.34	34.04
406	NYSE	KMPR	Wed, Jun 12, 2013	34.38	34.38	33.44	33.48
405	NYSE	KMPR	Tue, Jun 11, 2013	34.13	34.53	33.77	34.21
404	NYSE	KMPR	Mon, Jun 10, 2013	34.54	34.79	34.42	34.53
403	NYSE	KMPR	Fri, Jun 7, 2013	34.24	34.65	34.05	34.54
402	NYSE	KMPR	Thu, Jun 6, 2013	33.40	34.08	33.40	34.07
401	NYSE	KMPR	Wed, Jun 5, 2013	34.02	34.02	33.56	33.63
400	NYSE	KMPR	Tue, Jun 4, 2013	34.01	34.40	33.87	34.08
399	NYSE	KMPR	Mon, Jun 3, 2013	34.18	34.26	33.65	34.16
398	NYSE	KMPR	Fri, May 31, 2013	34.51	34.61	34.13	34.14
397	NYSE	KMPR	Thu, May 30, 2013	33.94	34.62	33.94	34.53
396	NYSE	KMPR	Wed, May 29, 2013	33.66	34.06	33.60	33.94
395	NYSE	KMPR	Tue, May 28, 2013	34.11	34.26	33.76	34.00
394	NYSE	KMPR	Fri, May 24, 2013	33.63	33.84	33.32	33.66
393	NYSE	KMPR	Thu, May 23, 2013	33.42	33.95	33.40	33.84
392	NYSE	KMPR	Wed, May 22, 2013	33.97	34.30	33.56	33.66
391	NYSE	KMPR	Tue, May 21, 2013	33.92	34.03	33.73	33.91
390	NYSE	KMPR	Mon, May 20, 2013	33.64	34.04	33.52	33.99
389	NYSE	KMPR	Fri, May 17, 2013	33.60	33.95	33.60	33.91
388	NYSE	KMPR	Thu, May 16, 2013	33.96	33.96	33.51	33.69
387	NYSE	KMPR	Wed, May 15, 2013	33.70	34.22	33.48	33.99
386	NYSE	KMPR	Tue, May 14, 2013	33.15	33.71	33.15	33.69
385	NYSE	KMPR	Mon, May 13, 2013	33.29	33.49	33.10	33.21
384	NYSE	KMPR	Fri, May 10, 2013	33.31	33.46	33.16	33.29
383	NYSE	KMPR	Thu, May 9, 2013	33.58	33.68	33.11	33.21
382	NYSE	KMPR	Wed, May 8, 2013	33.33	33.74	33.25	33.73
381	NYSE	KMPR	Tue, May 7, 2013	33.33	33.48	33.22	33.34
380	NYSE	KMPR	Mon, May 6, 2013	32.45	33.49	32.44	33.21
379	NYSE	KMPR	Fri, May 3, 2013	32.00	32.49	31.48	32.32
378	NYSE	KMPR	Thu, May 2, 2013	31.67	31.74	31.37	31.61
377	NYSE	KMPR	Wed, May 1, 2013	31.81	31.96	31.45	31.50
376	NYSE	KMPR	Tue, Apr 30, 2013	31.44	31.93	31.33	31.86
375	NYSE	KMPR	Mon, Apr 29, 2013	31.21	31.60	31.11	31.40
374	NYSE	KMPR	Fri, Apr 26, 2013	31.17	31.23	31.03	31.16
373	NYSE	KMPR	Thu, Apr 25, 2013	31.35	31.45	31.12	31.17
372	NYSE	KMPR	Wed, Apr 24, 2013	31.26	31.50	31.24	31.26
371	NYSE	KMPR	Tue, Apr 23, 2013	30.77	31.27	30.77	31.22
370	NYSE	KMPR	Mon, Apr 22, 2013	30.78	30.78	30.43	30.69
369	NYSE	KMPR	Fri, Apr 19, 2013	30.66	30.82	30.55	30.76
368	NYSE	KMPR	Thu, Apr 18, 2013	30.92	30.94	30.51	30.57
367	NYSE	KMPR	Wed, Apr 17, 2013	30.82	31.03	30.68	30.76
366	NYSE	KMPR	Tue, Apr 16, 2013	30.72	31.03	30.72	31.01
365	NYSE	KMPR	Mon, Apr 15, 2013	31.41	31.50	30.58	30.60
364	NYSE	KMPR	Fri, Apr 12, 2013	31.61	31.74	31.53	31.59
363	NYSE	KMPR	Thu, Apr 11, 2013	31.67	31.79	31.60	31.73
362	NYSE	KMPR	Wed, Apr 10, 2013	31.19	31.81	31.19	31.65
361	NYSE	KMPR	Tue, Apr 9, 2013	31.05	31.33	31.05	31.21
360	NYSE	KMPR	Mon, Apr 8, 2013	31.15	31.25	30.94	31.06
359	NYSE	KMPR	Fri, Apr 5, 2013	30.95	31.15	30.62	31.08
358	NYSE	KMPR	Thu, Apr 4, 2013	31.39	31.54	31.18	31.33
357	NYSE	KMPR	Wed, Apr 3, 2013	31.67	31.67	31.29	31.29
356	NYSE	KMPR	Tue, Apr 2, 2013	32.43	32.46	31.68	31.70
355	NYSE	KMPR	Mon, Apr 1, 2013	32.47	32.60	32.00	32.25
354	NYSE	KMPR	Thu, Mar 28, 2013	32.12	32.64	31.95	32.61
353	NYSE	KMPR	Wed, Mar 27, 2013	31.68	32.10	31.61	32.06
352	NYSE	KMPR	Tue, Mar 26, 2013	31.98	32.06	31.79	31.96
351	NYSE	KMPR	Mon, Mar 25, 2013	31.98	31.99	31.65	31.93
350	NYSE	KMPR	Fri, Mar 22, 2013	31.44	31.87	31.44	31.85
349	NYSE	KMPR	Thu, Mar 21, 2013	31.41	31.65	31.41	31.58
348	NYSE	KMPR	Wed, Mar 20, 2013	31.78	31.78	31.45	31.68
347	NYSE	KMPR	Tue, Mar 19, 2013	31.58	31.76	31.36	31.67
346	NYSE	KMPR	Mon, Mar 18, 2013	31.54	31.87	31.47	31.55
345	NYSE	KMPR	Fri, Mar 15, 2013	31.77	31.82	31.54	31.75
344	NYSE	KMPR	Thu, Mar 14, 2013	31.46	31.78	31.07	31.78
343	NYSE	KMPR	Wed, Mar 13, 2013	31.25	31.45	31.25	31.35
342	NYSE	KMPR	Tue, Mar 12, 2013	31.12	31.26	31.02	31.23
341	NYSE	KMPR	Mon, Mar 11, 2013	30.93	31.20	30.90	31.20
340	NYSE	KMPR	Fri, Mar 8, 2013	30.52	31.07	30.48	31.06
339	NYSE	KMPR	Thu, Mar 7, 2013	30.69	30.73	30.42	30.63
338	NYSE	KMPR	Wed, Mar 6, 2013	30.82	30.92	30.67	30.72
337	NYSE	KMPR	Tue, Mar 5, 2013	30.40	30.84	30.29	30.77
336	NYSE	KMPR	Mon, Mar 4, 2013	30.32	30.49	30.04	30.21
335	NYSE	KMPR	Fri, Mar 1, 2013	31.28	31.50	30.18	30.36
334	NYSE	KMPR	Thu, Feb 28, 2013	31.62	32.12	31.62	31.64
333	NYSE	KMPR	Wed, Feb 27, 2013	31.15	31.98	31.15	31.71
332	NYSE	KMPR	Tue, Feb 26, 2013	31.14	31.36	31.05	31.22
331	NYSE	KMPR	Mon, Feb 25, 2013	31.75	31.75	31.07	31.09
330	NYSE	KMPR	Fri, Feb 22, 2013	31.61	31.83	31.50	31.68
329	NYSE	KMPR	Thu, Feb 21, 2013	31.50	31.59	31.38	31.49
328	NYSE	KMPR	Wed, Feb 20, 2013	31.79	31.83	31.42	31.49
327	NYSE	KMPR	Tue, Feb 19, 2013	31.84	31.92	31.68	31.78
326	NYSE	KMPR	Fri, Feb 15, 2013	31.79	31.94	31.71	31.79
325	NYSE	KMPR	Thu, Feb 14, 2013	32.01	32.33	31.69	31.85
324	NYSE	KMPR	Wed, Feb 13, 2013	31.92	32.21	31.87	32.21
323	NYSE	KMPR	Tue, Feb 12, 2013	31.98	32.07	31.63	31.86
322	NYSE	KMPR	Mon, Feb 11, 2013	32.55	32.65	31.90	32.03
321	NYSE	KMPR	Fri, Feb 8, 2013	33.39	33.39	31.61	32.49
320	NYSE	KMPR	Thu, Feb 7, 2013	33.69	33.88	33.40	33.81
319	NYSE	KMPR	Wed, Feb 6, 2013	33.62	33.77	33.51	33.75
318	NYSE	KMPR	Tue, Feb 5, 2013	33.64	33.75	33.34	33.73
317	NYSE	KMPR	Mon, Feb 4, 2013	33.37	33.57	33.10	33.45
316	NYSE	KMPR	Fri, Feb 1, 2013	33.61	33.74	33.32	33.63
315	NYSE	KMPR	Thu, Jan 31, 2013	32.91	33.36	32.81	33.31
314	NYSE	KMPR	Wed, Jan 30, 2013	32.78	32.78	32.38	32.76
313	NYSE	KMPR	Tue, Jan 29, 2013	32.22	32.79	32.22	32.78
312	NYSE	KMPR	Mon, Jan 28, 2013	32.12	32.25	31.96	32.18
311	NYSE	KMPR	Fri, Jan 25, 2013	32.32	32.41	31.87	32.12
310	NYSE	KMPR	Thu, Jan 24, 2013	32.19	32.27	31.87	32.23
309	NYSE	KMPR	Wed, Jan 23, 2013	32.08	32.19	31.99	32.07
308	NYSE	KMPR	Tue, Jan 22, 2013	31.65	32.18	31.62	32.18
307	NYSE	KMPR	Fri, Jan 18, 2013	31.57	31.70	31.26	31.58
306	NYSE	KMPR	Thu, Jan 17, 2013	31.41	31.64	31.41	31.53
305	NYSE	KMPR	Wed, Jan 16, 2013	31.28	31.64	31.23	31.44
304	NYSE	KMPR	Tue, Jan 15, 2013	31.37	31.55	31.31	31.41
303	NYSE	KMPR	Mon, Jan 14, 2013	31.71	31.74	31.38	31.47
302	NYSE	KMPR	Fri, Jan 11, 2013	31.66	31.69	31.38	31.69
301	NYSE	KMPR	Thu, Jan 10, 2013	31.70	31.77	31.19	31.70
300	NYSE	KMPR	Wed, Jan 9, 2013	31.19	31.41	30.76	31.40
299	NYSE	KMPR	Tue, Jan 8, 2013	30.69	31.00	30.58	30.94
298	NYSE	KMPR	Mon, Jan 7, 2013	30.62	30.75	30.56	30.73
297	NYSE	KMPR	Fri, Jan 4, 2013	30.62	30.94	30.62	30.89
296	NYSE	KMPR	Thu, Jan 3, 2013	30.51	30.83	30.46	30.63
295	NYSE	KMPR	Wed, Jan 2, 2013	30.00	30.52	29.87	30.50
294	NYSE	KMPR	Mon, Dec 31, 2012	29.21	29.50	29.13	29.50
293	NYSE	KMPR	Fri, Dec 28, 2012	29.28	29.38	28.94	29.14
292	NYSE	KMPR	Thu, Dec 27, 2012	29.25	29.41	28.81	29.36
291	NYSE	KMPR	Wed, Dec 26, 2012	29.87	29.87	29.13	29.27
290	NYSE	KMPR	Mon, Dec 24, 2012	29.75	29.91	29.07	29.84
289	NYSE	KMPR	Fri, Dec 21, 2012	28.94	29.86	28.83	29.82
288	NYSE	KMPR	Thu, Dec 20, 2012	29.56	29.65	29.12	29.42
287	NYSE	KMPR	Wed, Dec 19, 2012	29.74	29.80	29.49	29.53
286	NYSE	KMPR	Tue, Dec 18, 2012	29.28	29.83	29.24	29.82
285	NYSE	KMPR	Mon, Dec 17, 2012	29.20	29.52	29.04	29.18
284	NYSE	KMPR	Fri, Dec 14, 2012	29.45	29.48	29.17	29.25
283	NYSE	KMPR	Thu, Dec 13, 2012	29.87	30.16	29.20	29.39
282	NYSE	KMPR	Wed, Dec 12, 2012	30.04	30.22	29.75	29.81
281	NYSE	KMPR	Tue, Dec 11, 2012	30.00	30.06	29.78	30.05
280	NYSE	KMPR	Mon, Dec 10, 2012	29.57	29.98	29.45	29.84
279	NYSE	KMPR	Fri, Dec 7, 2012	29.76	29.86	29.42	29.55
278	NYSE	KMPR	Thu, Dec 6, 2012	29.70	29.80	29.49	29.63
277	NYSE	KMPR	Wed, Dec 5, 2012	29.54	29.99	29.34	29.76
276	NYSE	KMPR	Tue, Dec 4, 2012	29.67	30.01	29.27	29.49
275	NYSE	KMPR	Mon, Dec 3, 2012	29.80	29.82	29.24	29.63
274	NYSE	KMPR	Fri, Nov 30, 2012	29.80	29.81	29.17	29.61
273	NYSE	KMPR	Thu, Nov 29, 2012	29.53	29.84	29.45	29.66
272	NYSE	KMPR	Wed, Nov 28, 2012	29.23	29.47	28.99	29.43
271	NYSE	KMPR	Tue, Nov 27, 2012	29.34	29.47	29.22	29.29
270	NYSE	KMPR	Mon, Nov 26, 2012	29.23	29.43	29.01	29.34
269	NYSE	KMPR	Fri, Nov 23, 2012	29.20	29.35	29.11	29.32
268	NYSE	KMPR	Wed, Nov 21, 2012	29.28	29.35	28.74	29.12
267	NYSE	KMPR	Tue, Nov 20, 2012	28.99	29.25	28.97	29.25
266	NYSE	KMPR	Mon, Nov 19, 2012	29.23	29.34	28.99	29.12
265	NYSE	KMPR	Fri, Nov 16, 2012	28.38	29.02	28.21	28.96
264	NYSE	KMPR	Thu, Nov 15, 2012	28.45	28.66	28.20	28.28
263	NYSE	KMPR	Wed, Nov 14, 2012	29.37	29.37	28.56	28.59
262	NYSE	KMPR	Tue, Nov 13, 2012	29.37	29.67	29.15	29.29
261	NYSE	KMPR	Mon, Nov 12, 2012	30.04	30.20	29.51	29.63
260	NYSE	KMPR	Fri, Nov 9, 2012	29.45	30.39	29.45	30.02
259	NYSE	KMPR	Thu, Nov 8, 2012	29.76	30.14	29.14	29.45
258	NYSE	KMPR	Wed, Nov 7, 2012	30.72	30.72	29.71	29.74
257	NYSE	KMPR	Tue, Nov 6, 2012	30.79	31.27	30.70	31.10
256	NYSE	KMPR	Mon, Nov 5, 2012	30.37	30.74	30.10	30.63
255	NYSE	KMPR	Fri, Nov 2, 2012	31.51	31.58	30.37	30.44
254	NYSE	KMPR	Thu, Nov 1, 2012	30.98	31.98	30.96	31.46
253	NYSE	KMPR	Wed, Oct 31, 2012	30.80	31.04	30.78	31.00
252	NYSE	KMPR	Fri, Oct 26, 2012	30.95	30.95	30.60	30.75
251	NYSE	KMPR	Thu, Oct 25, 2012	31.00	31.12	30.69	30.93
250	NYSE	KMPR	Wed, Oct 24, 2012	30.87	30.98	30.55	30.86
249	NYSE	KMPR	Tue, Oct 23, 2012	31.00	31.09	30.41	30.70
248	NYSE	KMPR	Mon, Oct 22, 2012	31.00	31.15	30.86	31.02
247	NYSE	KMPR	Fri, Oct 19, 2012	31.66	31.66	30.96	31.14
246	NYSE	KMPR	Thu, Oct 18, 2012	31.50	31.90	31.50	31.78
245	NYSE	KMPR	Wed, Oct 17, 2012	31.29	31.58	31.25	31.47
244	NYSE	KMPR	Tue, Oct 16, 2012	31.17	31.30	31.09	31.27
243	NYSE	KMPR	Mon, Oct 15, 2012	31.04	31.33	30.97	31.17
242	NYSE	KMPR	Fri, Oct 12, 2012	31.29	31.30	30.85	31.00
241	NYSE	KMPR	Thu, Oct 11, 2012	31.29	31.43	31.01	31.28
240	NYSE	KMPR	Wed, Oct 10, 2012	31.08	31.21	30.97	31.11
239	NYSE	KMPR	Tue, Oct 9, 2012	31.32	31.40	30.93	31.11
238	NYSE	KMPR	Mon, Oct 8, 2012	31.24	31.48	31.12	31.31
237	NYSE	KMPR	Fri, Oct 5, 2012	31.31	31.63	31.30	31.40
236	NYSE	KMPR	Thu, Oct 4, 2012	30.91	31.20	30.88	31.20
235	NYSE	KMPR	Wed, Oct 3, 2012	30.95	31.08	30.70	30.86
234	NYSE	KMPR	Tue, Oct 2, 2012	30.80	30.93	30.71	30.90
233	NYSE	KMPR	Mon, Oct 1, 2012	30.83	30.83	30.16	30.70
232	NYSE	KMPR	Fri, Sep 28, 2012	30.37	30.82	30.27	30.71
231	NYSE	KMPR	Thu, Sep 27, 2012	30.45	30.59	30.29	30.52
230	NYSE	KMPR	Wed, Sep 26, 2012	30.93	31.09	30.08	30.37
229	NYSE	KMPR	Tue, Sep 25, 2012	31.54	31.66	30.95	30.95
228	NYSE	KMPR	Mon, Sep 24, 2012	31.34	31.62	31.34	31.43
227	NYSE	KMPR	Fri, Sep 21, 2012	31.71	31.71	31.28	31.47
226	NYSE	KMPR	Thu, Sep 20, 2012	31.33	31.52	31.21	31.47
225	NYSE	KMPR	Wed, Sep 19, 2012	31.50	31.61	31.26	31.54
224	NYSE	KMPR	Tue, Sep 18, 2012	31.50	31.76	31.33	31.45
223	NYSE	KMPR	Mon, Sep 17, 2012	31.90	32.01	31.70	31.76
222	NYSE	KMPR	Fri, Sep 14, 2012	32.07	32.12	31.79	31.94
221	NYSE	KMPR	Thu, Sep 13, 2012	31.87	32.03	31.62	32.03
220	NYSE	KMPR	Wed, Sep 12, 2012	31.87	32.00	31.50	31.81
219	NYSE	KMPR	Tue, Sep 11, 2012	31.63	31.97	31.48	31.74
218	NYSE	KMPR	Mon, Sep 10, 2012	31.87	31.94	31.59	31.67
217	NYSE	KMPR	Fri, Sep 7, 2012	31.99	32.10	31.74	31.83
216	NYSE	KMPR	Thu, Sep 6, 2012	31.85	32.03	31.73	31.93
215	NYSE	KMPR	Wed, Sep 5, 2012	31.04	31.99	30.84	31.81
214	NYSE	KMPR	Tue, Sep 4, 2012	30.48	31.54	30.48	31.43
213	NYSE	KMPR	Fri, Aug 31, 2012	30.95	31.05	30.54	30.60
212	NYSE	KMPR	Thu, Aug 30, 2012	30.61	30.95	30.45	30.82
211	NYSE	KMPR	Wed, Aug 29, 2012	30.70	30.89	30.46	30.78
210	NYSE	KMPR	Tue, Aug 28, 2012	30.65	30.93	30.51	30.71
209	NYSE	KMPR	Mon, Aug 27, 2012	30.92	31.04	30.63	30.81
208	NYSE	KMPR	Fri, Aug 24, 2012	30.43	30.79	30.36	30.73
207	NYSE	KMPR	Thu, Aug 23, 2012	30.56	30.69	30.30	30.45
206	NYSE	KMPR	Wed, Aug 22, 2012	30.67	30.93	30.30	30.65
205	NYSE	KMPR	Tue, Aug 21, 2012	30.77	31.04	30.72	30.81
204	NYSE	KMPR	Mon, Aug 20, 2012	30.65	30.81	30.54	30.72
203	NYSE	KMPR	Fri, Aug 17, 2012	30.80	30.80	30.49	30.76
202	NYSE	KMPR	Thu, Aug 16, 2012	30.76	30.86	30.61	30.75
201	NYSE	KMPR	Wed, Aug 15, 2012	30.67	30.86	30.56	30.80
200	NYSE	KMPR	Tue, Aug 14, 2012	30.84	31.00	30.60	30.65
199	NYSE	KMPR	Mon, Aug 13, 2012	30.82	30.91	30.45	30.70
198	NYSE	KMPR	Fri, Aug 10, 2012	30.90	31.03	30.61	30.93
197	NYSE	KMPR	Thu, Aug 9, 2012	31.32	31.60	31.01	31.09
196	NYSE	KMPR	Wed, Aug 8, 2012	31.80	31.96	31.55	31.58
195	NYSE	KMPR	Tue, Aug 7, 2012	32.86	32.87	30.82	32.01
194	NYSE	KMPR	Mon, Aug 6, 2012	32.60	33.00	32.60	32.93
193	NYSE	KMPR	Fri, Aug 3, 2012	32.77	32.99	32.55	32.65
192	NYSE	KMPR	Thu, Aug 2, 2012	32.15	32.39	32.05	32.31
191	NYSE	KMPR	Wed, Aug 1, 2012	32.79	33.00	32.37	32.40
190	NYSE	KMPR	Tue, Jul 31, 2012	32.67	32.94	32.65	32.72
189	NYSE	KMPR	Mon, Jul 30, 2012	32.68	32.87	32.55	32.77
188	NYSE	KMPR	Fri, Jul 27, 2012	32.36	32.81	32.13	32.69
187	NYSE	KMPR	Thu, Jul 26, 2012	32.05	32.36	31.99	32.11
186	NYSE	KMPR	Wed, Jul 25, 2012	31.61	31.79	31.53	31.76
185	NYSE	KMPR	Tue, Jul 24, 2012	31.35	31.51	31.17	31.48
184	NYSE	KMPR	Mon, Jul 23, 2012	31.00	31.37	30.76	31.33
183	NYSE	KMPR	Fri, Jul 20, 2012	31.45	31.60	31.16	31.50
182	NYSE	KMPR	Thu, Jul 19, 2012	31.91	31.91	31.55	31.68
181	NYSE	KMPR	Wed, Jul 18, 2012	31.52	31.96	31.40	31.83
180	NYSE	KMPR	Tue, Jul 17, 2012	31.63	31.69	31.12	31.65
179	NYSE	KMPR	Mon, Jul 16, 2012	31.72	31.75	31.47	31.50
178	NYSE	KMPR	Fri, Jul 13, 2012	31.12	31.87	30.99	31.71
177	NYSE	KMPR	Thu, Jul 12, 2012	30.94	31.22	30.75	31.02
176	NYSE	KMPR	Wed, Jul 11, 2012	30.81	31.10	30.77	31.09
175	NYSE	KMPR	Tue, Jul 10, 2012	30.98	31.04	30.73	30.81
174	NYSE	KMPR	Mon, Jul 9, 2012	30.90	31.05	30.63	30.73
173	NYSE	KMPR	Fri, Jul 6, 2012	30.75	31.01	30.75	30.97
172	NYSE	KMPR	Thu, Jul 5, 2012	31.01	31.16	30.82	31.08
171	NYSE	KMPR	Tue, Jul 3, 2012	30.84	31.21	30.76	31.20
170	NYSE	KMPR	Mon, Jul 2, 2012	30.77	31.00	30.46	30.85
169	NYSE	KMPR	Fri, Jun 29, 2012	30.75	30.91	30.56	30.75
168	NYSE	KMPR	Thu, Jun 28, 2012	29.56	30.13	29.45	30.12
167	NYSE	KMPR	Wed, Jun 27, 2012	29.74	29.87	29.63	29.82
166	NYSE	KMPR	Tue, Jun 26, 2012	29.69	29.87	29.51	29.64
165	NYSE	KMPR	Mon, Jun 25, 2012	30.00	30.29	29.57	29.59
164	NYSE	KMPR	Fri, Jun 22, 2012	30.21	30.51	30.21	30.36
163	NYSE	KMPR	Thu, Jun 21, 2012	30.76	30.93	29.98	30.03
162	NYSE	KMPR	Wed, Jun 20, 2012	31.00	31.00	30.66	30.82
161	NYSE	KMPR	Tue, Jun 19, 2012	30.75	31.07	30.57	31.00
160	NYSE	KMPR	Mon, Jun 18, 2012	30.25	30.67	30.03	30.61
159	NYSE	KMPR	Fri, Jun 15, 2012	30.35	30.62	30.21	30.41
158	NYSE	KMPR	Thu, Jun 14, 2012	29.98	30.49	29.98	30.32
157	NYSE	KMPR	Wed, Jun 13, 2012	29.99	30.14	29.75	30.03
156	NYSE	KMPR	Tue, Jun 12, 2012	29.74	30.04	29.61	30.04
155	NYSE	KMPR	Mon, Jun 11, 2012	30.32	30.36	29.57	29.60
154	NYSE	KMPR	Fri, Jun 8, 2012	29.77	30.04	29.47	29.98
153	NYSE	KMPR	Thu, Jun 7, 2012	29.83	30.17	29.66	29.82
152	NYSE	KMPR	Wed, Jun 6, 2012	28.82	29.53	28.68	29.53
151	NYSE	KMPR	Tue, Jun 5, 2012	28.16	28.58	28.14	28.56
150	NYSE	KMPR	Mon, Jun 4, 2012	28.44	28.51	28.20	28.30
149	NYSE	KMPR	Fri, Jun 1, 2012	28.72	28.92	28.39	28.40
148	NYSE	KMPR	Thu, May 31, 2012	28.94	29.51	28.81	29.29
147	NYSE	KMPR	Wed, May 30, 2012	29.23	29.27	28.92	28.99
146	NYSE	KMPR	Tue, May 29, 2012	29.16	29.62	29.16	29.52
145	NYSE	KMPR	Fri, May 25, 2012	29.12	29.34	29.05	29.05
144	NYSE	KMPR	Thu, May 24, 2012	29.06	29.17	28.77	29.15
143	NYSE	KMPR	Wed, May 23, 2012	28.99	29.10	28.55	29.02
142	NYSE	KMPR	Tue, May 22, 2012	29.03	29.54	28.96	29.27
141	NYSE	KMPR	Mon, May 21, 2012	28.53	29.09	28.47	28.98
140	NYSE	KMPR	Fri, May 18, 2012	28.96	28.96	28.43	28.48
139	NYSE	KMPR	Thu, May 17, 2012	29.42	29.48	28.80	28.81
138	NYSE	KMPR	Wed, May 16, 2012	30.02	30.08	29.44	29.47
137	NYSE	KMPR	Tue, May 15, 2012	29.96	30.02	29.77	29.82
136	NYSE	KMPR	Mon, May 14, 2012	30.17	30.26	29.85	30.04
135	NYSE	KMPR	Fri, May 11, 2012	30.45	30.79	30.29	30.52
134	NYSE	KMPR	Thu, May 10, 2012	31.03	31.03	30.49	30.75
133	NYSE	KMPR	Wed, May 9, 2012	30.86	31.04	30.49	30.84
132	NYSE	KMPR	Tue, May 8, 2012	28.97	31.23	28.97	31.20
131	NYSE	KMPR	Mon, May 7, 2012	29.09	29.52	28.86	29.31
130	NYSE	KMPR	Fri, May 4, 2012	29.38	29.46	29.08	29.18
129	NYSE	KMPR	Thu, May 3, 2012	29.71	29.87	29.47	29.58
128	NYSE	KMPR	Wed, May 2, 2012	30.07	30.07	29.69	29.78
127	NYSE	KMPR	Tue, May 1, 2012	30.04	30.69	30.00	30.30
126	NYSE	KMPR	Mon, Apr 30, 2012	30.16	30.24	29.88	29.99
125	NYSE	KMPR	Fri, Apr 27, 2012	30.31	30.44	30.00	30.23
124	NYSE	KMPR	Thu, Apr 26, 2012	29.94	30.38	29.67	30.27
123	NYSE	KMPR	Wed, Apr 25, 2012	29.78	30.06	29.64	29.99
122	NYSE	KMPR	Tue, Apr 24, 2012	29.23	29.69	29.20	29.46
121	NYSE	KMPR	Mon, Apr 23, 2012	29.25	29.39	28.97	29.27
120	NYSE	KMPR	Fri, Apr 20, 2012	29.69	29.80	29.52	29.57
119	NYSE	KMPR	Thu, Apr 19, 2012	29.36	29.62	29.18	29.49
118	NYSE	KMPR	Wed, Apr 18, 2012	29.51	29.51	29.07	29.31
117	NYSE	KMPR	Tue, Apr 17, 2012	29.58	29.95	29.44	29.74
116	NYSE	KMPR	Mon, Apr 16, 2012	29.32	29.50	29.10	29.39
115	NYSE	KMPR	Fri, Apr 13, 2012	29.72	29.72	29.06	29.08
114	NYSE	KMPR	Thu, Apr 12, 2012	29.66	29.84	29.23	29.83
113	NYSE	KMPR	Wed, Apr 11, 2012	29.49	29.76	29.35	29.71
112	NYSE	KMPR	Tue, Apr 10, 2012	29.60	29.78	29.19	29.22
111	NYSE	KMPR	Mon, Apr 9, 2012	29.90	29.90	29.29	29.69
110	NYSE	KMPR	Thu, Apr 5, 2012	30.17	30.28	29.99	30.09
109	NYSE	KMPR	Wed, Apr 4, 2012	30.01	30.38	29.75	30.20
108	NYSE	KMPR	Tue, Apr 3, 2012	30.10	30.33	29.77	30.31
107	NYSE	KMPR	Mon, Apr 2, 2012	30.18	30.40	30.09	30.14
106	NYSE	KMPR	Fri, Mar 30, 2012	30.53	30.66	30.21	30.28
105	NYSE	KMPR	Thu, Mar 29, 2012	30.39	30.46	30.13	30.30
104	NYSE	KMPR	Wed, Mar 28, 2012	30.47	30.81	30.33	30.63
103	NYSE	KMPR	Tue, Mar 27, 2012	30.91	30.97	30.52	30.53
102	NYSE	KMPR	Mon, Mar 26, 2012	30.51	30.99	30.51	30.98
101	NYSE	KMPR	Fri, Mar 23, 2012	29.98	30.47	29.91	30.41
100	NYSE	KMPR	Thu, Mar 22, 2012	30.00	30.23	29.88	30.00
99	NYSE	KMPR	Wed, Mar 21, 2012	30.35	30.40	30.04	30.15
98	NYSE	KMPR	Tue, Mar 20, 2012	29.93	30.44	29.92	30.36
97	NYSE	KMPR	Mon, Mar 19, 2012	30.03	30.35	29.93	30.12
96	NYSE	KMPR	Fri, Mar 16, 2012	30.24	30.32	30.07	30.13
95	NYSE	KMPR	Thu, Mar 15, 2012	30.03	30.35	29.84	30.24
94	NYSE	KMPR	Wed, Mar 14, 2012	30.35	30.39	29.99	30.04
93	NYSE	KMPR	Tue, Mar 13, 2012	29.43	30.34	29.39	30.33
92	NYSE	KMPR	Mon, Mar 12, 2012	29.24	29.43	29.11	29.29
91	NYSE	KMPR	Fri, Mar 9, 2012	28.77	29.31	28.75	29.26
90	NYSE	KMPR	Thu, Mar 8, 2012	29.20	29.20	28.50	28.76
89	NYSE	KMPR	Wed, Mar 7, 2012	28.52	28.82	28.48	28.59
88	NYSE	KMPR	Tue, Mar 6, 2012	28.58	28.76	28.43	28.45
87	NYSE	KMPR	Mon, Mar 5, 2012	28.44	29.00	28.43	28.93
86	NYSE	KMPR	Fri, Mar 2, 2012	28.71	28.84	28.49	28.56
85	NYSE	KMPR	Thu, Mar 1, 2012	28.64	28.99	28.51	28.81
84	NYSE	KMPR	Wed, Feb 29, 2012	29.01	29.24	28.55	28.62
83	NYSE	KMPR	Tue, Feb 28, 2012	29.01	29.06	28.79	28.93
82	NYSE	KMPR	Mon, Feb 27, 2012	28.79	29.13	28.57	28.93
81	NYSE	KMPR	Fri, Feb 24, 2012	29.00	29.14	28.86	28.96
80	NYSE	KMPR	Thu, Feb 23, 2012	28.49	29.00	28.49	28.97
79	NYSE	KMPR	Wed, Feb 22, 2012	28.54	28.68	28.25	28.42
78	NYSE	KMPR	Tue, Feb 21, 2012	28.59	28.75	28.41	28.71
77	NYSE	KMPR	Fri, Feb 17, 2012	28.61	28.75	28.46	28.63
76	NYSE	KMPR	Thu, Feb 16, 2012	28.12	28.68	28.10	28.62
75	NYSE	KMPR	Wed, Feb 15, 2012	28.12	28.22	27.98	28.15
74	NYSE	KMPR	Tue, Feb 14, 2012	28.03	28.07	27.77	27.98
73	NYSE	KMPR	Mon, Feb 13, 2012	28.47	28.57	27.87	28.15
72	NYSE	KMPR	Fri, Feb 10, 2012	28.26	28.44	28.13	28.28
71	NYSE	KMPR	Thu, Feb 9, 2012	28.67	28.67	27.81	28.48
70	NYSE	KMPR	Wed, Feb 8, 2012	28.63	28.99	28.54	28.69
69	NYSE	KMPR	Tue, Feb 7, 2012	28.44	28.73	28.20	28.63
68	NYSE	KMPR	Mon, Feb 6, 2012	28.42	28.86	28.42	28.56
67	NYSE	KMPR	Fri, Feb 3, 2012	29.14	29.40	28.42	28.62
66	NYSE	KMPR	Thu, Feb 2, 2012	30.66	30.66	28.62	28.99
65	NYSE	KMPR	Tue, Aug 23, 2011	24.56	25.25	24.35	25.24
64	NYSE	KMPR	Mon, Aug 22, 2011	24.93	24.95	24.32	24.40
63	NYSE	KMPR	Fri, Aug 19, 2011	24.32	25.23	24.27	24.28
62	NYSE	KMPR	Thu, Aug 18, 2011	25.02	25.32	24.57	24.78
61	NYSE	KMPR	Wed, Aug 17, 2011	25.73	26.07	25.58	25.86
60	NYSE	KMPR	Tue, Aug 16, 2011	25.88	26.25	25.73	25.99
59	NYSE	KMPR	Mon, Aug 15, 2011	25.49	26.26	25.47	26.20
58	NYSE	KMPR	Fri, Aug 12, 2011	26.08	26.33	25.21	25.30
57	NYSE	KMPR	Thu, Aug 11, 2011	24.06	26.08	23.95	25.84
56	NYSE	KMPR	Wed, Aug 10, 2011	25.74	25.74	23.90	23.97
55	NYSE	KMPR	Tue, Aug 9, 2011	23.89	26.37	23.74	26.27
54	NYSE	KMPR	Mon, Aug 8, 2011	25.00	25.02	23.40	23.40
53	NYSE	KMPR	Fri, Aug 5, 2011	26.04	26.13	24.56	25.10
52	NYSE	KMPR	Thu, Aug 4, 2011	26.69	27.28	25.52	25.70
51	NYSE	KMPR	Wed, Aug 3, 2011	27.72	27.94	27.18	27.93
50	NYSE	KMPR	Tue, Aug 2, 2011	27.89	28.26	27.77	27.77
49	NYSE	KMPR	Mon, Aug 1, 2011	28.41	28.73	27.89	28.05
48	NYSE	KMPR	Fri, Jul 29, 2011	27.63	28.44	27.44	28.17
47	NYSE	KMPR	Thu, Jul 28, 2011	28.09	28.29	27.82	27.92
46	NYSE	KMPR	Wed, Jul 27, 2011	28.46	28.50	28.10	28.10
45	NYSE	KMPR	Tue, Jul 26, 2011	28.65	28.78	28.51	28.57
44	NYSE	KMPR	Mon, Jul 25, 2011	28.43	28.74	28.31	28.68
43	NYSE	KMPR	Fri, Jul 22, 2011	28.88	28.90	28.58	28.75
42	NYSE	KMPR	Thu, Jul 21, 2011	28.56	28.90	28.53	28.86
41	NYSE	KMPR	Wed, Jul 20, 2011	28.33	28.48	28.23	28.41
40	NYSE	KMPR	Tue, Jul 19, 2011	28.00	28.32	27.89	28.28
39	NYSE	KMPR	Mon, Jul 18, 2011	28.26	28.32	27.38	27.82
38	NYSE	KMPR	Fri, Jul 15, 2011	29.05	29.20	28.21	28.46
37	NYSE	KMPR	Thu, Jul 14, 2011	29.79	29.82	28.89	28.93
36	NYSE	KMPR	Wed, Jul 13, 2011	29.49	30.00	29.31	29.66
35	NYSE	KMPR	Tue, Jul 12, 2011	28.83	29.55	28.80	29.30
34	NYSE	KMPR	Mon, Jul 11, 2011	29.47	29.50	28.92	28.98
33	NYSE	KMPR	Fri, Jul 8, 2011	29.71	29.88	29.57	29.87
32	NYSE	KMPR	Thu, Jul 7, 2011	29.52	30.11	29.52	30.03
31	NYSE	KMPR	Wed, Jul 6, 2011	29.12	29.65	29.06	29.45
30	NYSE	KMPR	Tue, Jul 5, 2011	29.84	29.89	29.16	29.19
29	NYSE	KMPR	Fri, Jul 1, 2011	29.71	30.01	29.70	29.85
28	NYSE	KMPR	Thu, Jun 30, 2011	29.92	29.96	29.51	29.67
27	NYSE	KMPR	Wed, Jun 29, 2011	29.92	30.03	29.44	29.90
26	NYSE	KMPR	Tue, Jun 28, 2011	29.80	29.96	29.75	29.96
25	NYSE	KMPR	Mon, Jun 27, 2011	29.14	29.90	29.08	29.71
24	NYSE	KMPR	Fri, Jun 24, 2011	29.27	29.33	28.94	29.11
23	NYSE	KMPR	Thu, Jun 23, 2011	28.90	29.38	28.63	29.23
22	NYSE	KMPR	Wed, Jun 22, 2011	29.21	29.41	29.21	29.27
21	NYSE	KMPR	Tue, Jun 21, 2011	29.25	29.50	29.18	29.31
20	NYSE	KMPR	Mon, Jun 20, 2011	28.66	29.27	28.59	29.02
19	NYSE	KMPR	Fri, Jun 17, 2011	29.06	29.14	28.53	28.76
18	NYSE	KMPR	Thu, Jun 16, 2011	28.38	28.80	28.35	28.76
17	NYSE	KMPR	Wed, Jun 15, 2011	28.41	28.69	28.32	28.42
16	NYSE	KMPR	Tue, Jun 14, 2011	28.56	28.97	28.44	28.69
15	NYSE	KMPR	Mon, Jun 13, 2011	28.17	28.40	27.80	28.29
14	NYSE	KMPR	Fri, Jun 10, 2011	28.21	28.43	27.83	28.02
13	NYSE	KMPR	Thu, Jun 9, 2011	28.02	28.43	27.80	28.41
12	NYSE	KMPR	Wed, Jun 8, 2011	28.25	28.25	27.94	27.98
11	NYSE	KMPR	Tue, Jun 7, 2011	28.57	28.61	28.35	28.39
10	NYSE	KMPR	Mon, Jun 6, 2011	28.87	28.94	28.32	28.35
9	NYSE	KMPR	Fri, Jun 3, 2011	28.77	29.16	28.58	28.94
8	NYSE	KMPR	Thu, Jun 2, 2011	28.77	29.20	28.67	29.19
7	NYSE	KMPR	Wed, Jun 1, 2011	29.76	29.87	28.70	28.76
6	NYSE	KMPR	Tue, May 31, 2011	30.16	30.26	29.67	29.83
5	NYSE	KMPR	Fri, May 27, 2011	30.00	30.15	29.83	29.87
4	NYSE	KMPR	Thu, May 26, 2011	29.35	29.86	29.23	29.85
3	NYSE	KMPR	Wed, May 25, 2011	29.12	29.56	29.11	29.47
2	NYSE	KMPR	Tue, May 24, 2011	29.77	29.77	29.14	29.26
1	NYSE	KMPR	Mon, May 23, 2011	30.31	30.35	29.52	29.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Kemper Corp NYSE:KMPR 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