Koppers Holdings Inc NYSE:KOP Historical Prices

Below are the 4565 trading days of historical prices for KOP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4565	NYSE	KOP	Thu, Mar 21, 2024	54.85	54.89	53.70	53.70
4564	NYSE	KOP	Wed, Mar 20, 2024	52.69	54.86	52.69	54.60
4563	NYSE	KOP	Tue, Mar 19, 2024	52.69	53.37	52.69	53.07
4562	NYSE	KOP	Mon, Mar 18, 2024	52.90	53.31	52.50	52.68
4561	NYSE	KOP	Fri, Mar 15, 2024	52.49	54.10	52.49	52.93
4560	NYSE	KOP	Thu, Mar 14, 2024	53.13	53.24	52.01	52.67
4559	NYSE	KOP	Wed, Mar 13, 2024	53.60	54.92	53.32	53.43
4558	NYSE	KOP	Tue, Mar 12, 2024	53.27	53.61	52.53	53.10
4557	NYSE	KOP	Mon, Mar 11, 2024	52.21	53.36	52.21	53.24
4556	NYSE	KOP	Fri, Mar 8, 2024	53.21	53.29	52.23	52.80
4555	NYSE	KOP	Thu, Mar 7, 2024	53.51	53.51	52.38	52.62
4554	NYSE	KOP	Wed, Mar 6, 2024	53.69	53.87	51.72	53.12
4553	NYSE	KOP	Tue, Mar 5, 2024	52.75	54.17	52.75	53.48
4552	NYSE	KOP	Mon, Mar 4, 2024	53.18	54.24	52.85	53.02
4551	NYSE	KOP	Fri, Mar 1, 2024	56.20	56.43	52.70	52.97
4550	NYSE	KOP	Thu, Feb 29, 2024	57.94	58.23	55.36	56.62
4549	NYSE	KOP	Wed, Feb 28, 2024	53.56	57.15	51.86	57.07
4548	NYSE	KOP	Tue, Feb 27, 2024	52.61	53.22	52.05	53.02
4547	NYSE	KOP	Mon, Feb 26, 2024	51.78	52.50	51.77	52.29
4546	NYSE	KOP	Fri, Feb 23, 2024	52.31	52.52	51.86	52.11
4545	NYSE	KOP	Thu, Feb 22, 2024	51.65	52.21	51.25	52.16
4544	NYSE	KOP	Wed, Feb 21, 2024	50.27	51.60	49.99	51.56
4543	NYSE	KOP	Tue, Feb 20, 2024	50.32	50.69	49.80	50.14
4542	NYSE	KOP	Fri, Feb 16, 2024	51.89	52.31	51.03	51.07
4541	NYSE	KOP	Thu, Feb 15, 2024	51.50	52.63	51.44	52.25
4540	NYSE	KOP	Wed, Feb 14, 2024	50.69	51.32	49.78	51.25
4539	NYSE	KOP	Tue, Feb 13, 2024	50.71	50.71	48.71	49.14
4538	NYSE	KOP	Mon, Feb 12, 2024	51.22	52.34	51.22	52.13
4537	NYSE	KOP	Fri, Feb 9, 2024	50.94	51.40	50.02	51.19
4536	NYSE	KOP	Thu, Feb 8, 2024	50.68	51.11	50.38	50.95
4535	NYSE	KOP	Wed, Feb 7, 2024	50.63	50.84	50.23	50.60
4534	NYSE	KOP	Tue, Feb 6, 2024	50.33	51.27	50.33	50.58
4533	NYSE	KOP	Mon, Feb 5, 2024	50.77	50.77	49.88	50.28
4532	NYSE	KOP	Fri, Feb 2, 2024	51.85	52.32	51.23	51.47
4531	NYSE	KOP	Thu, Feb 1, 2024	51.59	52.74	51.44	52.66
4530	NYSE	KOP	Wed, Jan 31, 2024	52.13	52.66	51.07	51.14
4529	NYSE	KOP	Tue, Jan 30, 2024	51.16	52.43	51.16	52.09
4528	NYSE	KOP	Mon, Jan 29, 2024	51.50	51.64	50.61	51.61
4527	NYSE	KOP	Fri, Jan 26, 2024	52.50	52.50	51.43	51.54
4526	NYSE	KOP	Thu, Jan 25, 2024	53.04	53.16	51.79	51.96
4525	NYSE	KOP	Wed, Jan 24, 2024	51.50	51.55	50.59	51.45
4524	NYSE	KOP	Tue, Jan 23, 2024	50.89	51.12	50.26	50.65
4523	NYSE	KOP	Mon, Jan 22, 2024	50.00	50.93	49.92	50.47
4522	NYSE	KOP	Fri, Jan 19, 2024	49.30	49.66	48.39	49.66
4521	NYSE	KOP	Thu, Jan 18, 2024	49.92	50.30	48.44	49.27
4520	NYSE	KOP	Wed, Jan 17, 2024	48.86	49.59	48.86	49.39
4519	NYSE	KOP	Tue, Jan 16, 2024	49.05	49.87	48.67	49.75
4518	NYSE	KOP	Fri, Jan 12, 2024	50.30	50.30	48.96	49.61
4517	NYSE	KOP	Thu, Jan 11, 2024	48.76	49.45	48.16	49.45
4516	NYSE	KOP	Wed, Jan 10, 2024	48.32	49.18	47.89	48.95
4515	NYSE	KOP	Tue, Jan 9, 2024	47.91	48.53	47.40	48.52
4514	NYSE	KOP	Mon, Jan 8, 2024	47.52	48.80	47.18	48.56
4513	NYSE	KOP	Fri, Jan 5, 2024	46.52	47.64	46.52	47.32
4512	NYSE	KOP	Thu, Jan 4, 2024	47.19	47.54	46.09	46.68
4511	NYSE	KOP	Wed, Jan 3, 2024	50.19	50.19	46.11	46.46
4510	NYSE	KOP	Tue, Jan 2, 2024	50.55	51.21	49.85	50.47
4509	NYSE	KOP	Fri, Dec 29, 2023	52.08	52.08	51.22	51.22
4508	NYSE	KOP	Thu, Dec 28, 2023	51.90	52.22	51.71	52.00
4507	NYSE	KOP	Wed, Dec 27, 2023	51.22	52.12	51.22	51.93
4506	NYSE	KOP	Tue, Dec 26, 2023	50.15	51.63	50.02	51.59
4505	NYSE	KOP	Fri, Dec 22, 2023	49.15	50.25	49.03	50.00
4504	NYSE	KOP	Thu, Dec 21, 2023	49.72	50.13	49.03	49.27
4503	NYSE	KOP	Wed, Dec 20, 2023	49.33	50.37	48.89	49.23
4502	NYSE	KOP	Tue, Dec 19, 2023	46.99	50.16	46.57	49.86
4501	NYSE	KOP	Mon, Dec 18, 2023	46.45	46.77	45.78	46.51
4500	NYSE	KOP	Fri, Dec 15, 2023	45.58	46.20	45.29	45.81
4499	NYSE	KOP	Thu, Dec 14, 2023	45.45	45.91	44.89	45.50
4498	NYSE	KOP	Wed, Dec 13, 2023	43.13	44.52	42.40	44.40
4497	NYSE	KOP	Tue, Dec 12, 2023	44.41	44.41	42.99	43.06
4496	NYSE	KOP	Mon, Dec 11, 2023	44.11	44.27	43.76	44.27
4495	NYSE	KOP	Fri, Dec 8, 2023	44.36	44.95	43.83	44.08
4494	NYSE	KOP	Thu, Dec 7, 2023	44.75	44.80	44.09	44.61
4493	NYSE	KOP	Wed, Dec 6, 2023	45.42	45.81	44.69	44.75
4492	NYSE	KOP	Tue, Dec 5, 2023	45.64	45.64	44.68	45.07
4491	NYSE	KOP	Mon, Dec 4, 2023	44.75	46.07	44.75	45.75
4490	NYSE	KOP	Fri, Dec 1, 2023	45.00	45.70	43.87	45.14
4489	NYSE	KOP	Thu, Nov 30, 2023	44.68	45.49	44.41	45.17
4488	NYSE	KOP	Wed, Nov 29, 2023	43.49	45.11	43.49	44.65
4487	NYSE	KOP	Tue, Nov 28, 2023	44.05	44.10	43.15	43.20
4486	NYSE	KOP	Mon, Nov 27, 2023	42.89	44.59	42.05	44.19
4485	NYSE	KOP	Fri, Nov 24, 2023	42.30	43.49	42.30	43.37
4484	NYSE	KOP	Wed, Nov 22, 2023	43.22	43.22	42.33	42.36
4483	NYSE	KOP	Tue, Nov 21, 2023	42.77	43.09	42.50	42.82
4482	NYSE	KOP	Mon, Nov 20, 2023	43.43	43.48	42.86	43.19
4481	NYSE	KOP	Fri, Nov 17, 2023	42.84	43.43	42.14	43.33
4480	NYSE	KOP	Thu, Nov 16, 2023	42.92	43.00	42.01	42.36
4479	NYSE	KOP	Wed, Nov 15, 2023	43.76	43.76	42.33	42.81
4478	NYSE	KOP	Tue, Nov 14, 2023	42.00	44.18	41.60	43.90
4477	NYSE	KOP	Mon, Nov 13, 2023	41.61	42.39	40.37	40.86
4476	NYSE	KOP	Fri, Nov 10, 2023	40.31	41.58	40.24	41.36
4475	NYSE	KOP	Thu, Nov 9, 2023	38.88	40.04	38.31	39.76
4474	NYSE	KOP	Wed, Nov 8, 2023	37.34	38.25	37.29	38.19
4473	NYSE	KOP	Tue, Nov 7, 2023	36.69	37.53	36.67	37.31
4472	NYSE	KOP	Mon, Nov 6, 2023	38.03	38.03	36.61	37.30
4471	NYSE	KOP	Fri, Nov 3, 2023	36.55	39.03	36.55	37.91
4470	NYSE	KOP	Thu, Nov 2, 2023	37.38	37.84	36.71	37.38
4469	NYSE	KOP	Wed, Nov 1, 2023	36.38	37.12	36.09	36.90
4468	NYSE	KOP	Tue, Oct 31, 2023	36.59	36.85	36.27	36.57
4467	NYSE	KOP	Mon, Oct 30, 2023	36.92	36.92	36.30	36.34
4466	NYSE	KOP	Fri, Oct 27, 2023	35.56	36.63	34.89	36.39
4465	NYSE	KOP	Thu, Oct 26, 2023	35.25	35.90	35.06	35.61
4464	NYSE	KOP	Wed, Oct 25, 2023	35.39	35.49	34.93	35.16
4463	NYSE	KOP	Tue, Oct 24, 2023	35.80	36.18	35.52	35.57
4462	NYSE	KOP	Mon, Oct 23, 2023	35.79	36.12	35.54	35.61
4461	NYSE	KOP	Fri, Oct 20, 2023	36.54	37.02	36.11	36.19
4460	NYSE	KOP	Thu, Oct 19, 2023	36.95	37.23	36.31	36.34
4459	NYSE	KOP	Wed, Oct 18, 2023	37.74	37.74	36.95	37.09
4458	NYSE	KOP	Tue, Oct 17, 2023	37.38	38.83	37.38	38.17
4457	NYSE	KOP	Mon, Oct 16, 2023	37.75	38.36	37.12	37.90
4456	NYSE	KOP	Fri, Oct 13, 2023	38.77	38.77	37.34	37.49
4455	NYSE	KOP	Thu, Oct 12, 2023	39.60	39.60	37.91	38.53
4454	NYSE	KOP	Wed, Oct 11, 2023	39.05	39.39	38.42	39.35
4453	NYSE	KOP	Tue, Oct 10, 2023	38.92	39.36	38.68	39.03
4452	NYSE	KOP	Mon, Oct 9, 2023	38.00	38.59	38.00	38.21
4451	NYSE	KOP	Fri, Oct 6, 2023	37.95	39.02	37.89	38.34
4450	NYSE	KOP	Thu, Oct 5, 2023	37.80	38.20	37.55	37.95
4449	NYSE	KOP	Wed, Oct 4, 2023	38.28	38.82	37.71	37.96
4448	NYSE	KOP	Tue, Oct 3, 2023	39.29	40.05	38.38	38.44
4447	NYSE	KOP	Mon, Oct 2, 2023	39.33	39.79	39.04	39.73
4446	NYSE	KOP	Fri, Sep 29, 2023	40.68	40.68	39.48	39.55
4445	NYSE	KOP	Thu, Sep 28, 2023	40.16	40.64	39.71	40.28
4444	NYSE	KOP	Wed, Sep 27, 2023	39.85	40.53	39.41	40.00
4443	NYSE	KOP	Tue, Sep 26, 2023	40.70	40.84	38.95	39.43
4442	NYSE	KOP	Mon, Sep 25, 2023	40.49	41.30	40.45	41.02
4441	NYSE	KOP	Fri, Sep 22, 2023	41.42	41.76	40.41	40.45
4440	NYSE	KOP	Thu, Sep 21, 2023	39.39	41.68	39.29	41.40
4439	NYSE	KOP	Wed, Sep 20, 2023	40.79	41.69	39.60	39.60
4438	NYSE	KOP	Tue, Sep 19, 2023	41.23	41.80	40.25	40.78
4437	NYSE	KOP	Mon, Sep 18, 2023	39.10	41.91	38.94	41.76
4436	NYSE	KOP	Fri, Sep 15, 2023	38.20	39.06	38.20	38.76
4435	NYSE	KOP	Thu, Sep 14, 2023	37.36	38.23	36.97	38.13
4434	NYSE	KOP	Wed, Sep 13, 2023	37.04	37.05	36.33	36.54
4433	NYSE	KOP	Tue, Sep 12, 2023	37.53	37.72	37.01	37.08
4432	NYSE	KOP	Mon, Sep 11, 2023	37.58	37.82	37.36	37.62
4431	NYSE	KOP	Fri, Sep 8, 2023	37.62	37.62	37.15	37.28
4430	NYSE	KOP	Thu, Sep 7, 2023	38.55	38.59	37.03	37.45
4429	NYSE	KOP	Wed, Sep 6, 2023	38.25	38.76	37.88	38.55
4428	NYSE	KOP	Tue, Sep 5, 2023	39.28	39.28	37.08	38.13
4427	NYSE	KOP	Fri, Sep 1, 2023	38.55	40.03	38.33	39.90
4426	NYSE	KOP	Thu, Aug 31, 2023	38.81	38.89	37.99	38.29
4425	NYSE	KOP	Wed, Aug 30, 2023	37.98	38.81	37.98	38.77
4424	NYSE	KOP	Tue, Aug 29, 2023	37.69	38.27	37.33	38.20
4423	NYSE	KOP	Mon, Aug 28, 2023	37.27	38.00	37.27	37.60
4422	NYSE	KOP	Fri, Aug 25, 2023	37.04	37.47	36.59	37.19
4421	NYSE	KOP	Thu, Aug 24, 2023	37.04	37.58	36.85	36.93
4420	NYSE	KOP	Wed, Aug 23, 2023	37.61	37.84	37.17	37.41
4419	NYSE	KOP	Tue, Aug 22, 2023	38.12	38.23	37.44	37.65
4418	NYSE	KOP	Mon, Aug 21, 2023	39.11	39.11	37.83	37.95
4417	NYSE	KOP	Fri, Aug 18, 2023	38.33	39.44	38.25	39.13
4416	NYSE	KOP	Thu, Aug 17, 2023	38.09	39.12	37.91	38.91
4415	NYSE	KOP	Wed, Aug 16, 2023	38.00	38.87	38.00	38.23
4414	NYSE	KOP	Tue, Aug 15, 2023	39.30	39.30	38.29	38.39
4413	NYSE	KOP	Mon, Aug 14, 2023	38.93	39.60	38.25	39.47
4412	NYSE	KOP	Fri, Aug 11, 2023	38.48	39.45	38.41	39.05
4411	NYSE	KOP	Thu, Aug 10, 2023	38.76	38.99	38.36	38.62
4410	NYSE	KOP	Wed, Aug 9, 2023	38.13	38.71	38.03	38.70
4409	NYSE	KOP	Tue, Aug 8, 2023	38.12	38.80	37.64	38.73
4408	NYSE	KOP	Mon, Aug 7, 2023	38.45	39.27	38.44	38.97
4407	NYSE	KOP	Fri, Aug 4, 2023	38.21	38.98	38.11	38.86
4406	NYSE	KOP	Thu, Aug 3, 2023	37.34	38.55	37.08	38.40
4405	NYSE	KOP	Wed, Aug 2, 2023	37.57	38.57	37.37	37.90
4404	NYSE	KOP	Tue, Aug 1, 2023	37.86	38.72	37.81	38.60
4403	NYSE	KOP	Mon, Jul 31, 2023	37.66	38.36	37.66	38.26
4402	NYSE	KOP	Fri, Jul 28, 2023	36.78	37.68	36.78	37.66
4401	NYSE	KOP	Thu, Jul 27, 2023	36.89	37.13	36.26	36.47
4400	NYSE	KOP	Wed, Jul 26, 2023	36.96	37.25	36.81	36.93
4399	NYSE	KOP	Tue, Jul 25, 2023	36.68	37.42	36.68	37.00
4398	NYSE	KOP	Mon, Jul 24, 2023	36.31	36.97	36.31	36.75
4397	NYSE	KOP	Fri, Jul 21, 2023	36.91	36.91	36.39	36.44
4396	NYSE	KOP	Thu, Jul 20, 2023	36.89	36.97	36.17	36.77
4395	NYSE	KOP	Wed, Jul 19, 2023	36.53	36.94	36.13	36.76
4394	NYSE	KOP	Tue, Jul 18, 2023	35.71	36.66	35.71	36.62
4393	NYSE	KOP	Mon, Jul 17, 2023	35.45	36.07	35.04	35.82
4392	NYSE	KOP	Fri, Jul 14, 2023	35.71	35.75	34.73	35.59
4391	NYSE	KOP	Thu, Jul 13, 2023	35.29	35.81	35.11	35.78
4390	NYSE	KOP	Wed, Jul 12, 2023	35.00	35.68	34.87	35.30
4389	NYSE	KOP	Tue, Jul 11, 2023	34.72	34.93	34.37	34.85
4388	NYSE	KOP	Mon, Jul 10, 2023	34.24	34.94	34.17	34.48
4387	NYSE	KOP	Fri, Jul 7, 2023	33.72	34.87	33.61	34.54
4386	NYSE	KOP	Thu, Jul 6, 2023	33.22	33.84	32.68	33.70
4385	NYSE	KOP	Wed, Jul 5, 2023	34.27	34.27	33.07	33.58
4384	NYSE	KOP	Mon, Jul 3, 2023	33.98	34.72	33.98	34.45
4383	NYSE	KOP	Fri, Jun 30, 2023	34.02	34.81	33.71	34.10
4382	NYSE	KOP	Thu, Jun 29, 2023	32.85	33.84	32.75	33.68
4381	NYSE	KOP	Wed, Jun 28, 2023	32.79	33.26	32.44	32.74
4380	NYSE	KOP	Tue, Jun 27, 2023	32.41	32.98	32.17	32.83
4379	NYSE	KOP	Mon, Jun 26, 2023	32.32	32.87	32.20	32.44
4378	NYSE	KOP	Fri, Jun 23, 2023	32.29	32.58	31.92	32.36
4377	NYSE	KOP	Thu, Jun 22, 2023	33.63	33.63	32.72	32.94
4376	NYSE	KOP	Wed, Jun 21, 2023	33.46	34.03	33.35	33.78
4375	NYSE	KOP	Tue, Jun 20, 2023	33.83	33.92	33.53	33.76
4374	NYSE	KOP	Fri, Jun 16, 2023	34.70	34.70	33.51	34.17
4373	NYSE	KOP	Thu, Jun 15, 2023	33.62	34.38	33.52	34.30
4372	NYSE	KOP	Wed, Jun 14, 2023	33.83	34.09	33.44	33.79
4371	NYSE	KOP	Tue, Jun 13, 2023	32.94	33.90	32.94	33.63
4370	NYSE	KOP	Mon, Jun 12, 2023	32.49	33.25	32.35	32.98
4369	NYSE	KOP	Fri, Jun 9, 2023	32.74	33.52	32.02	32.33
4368	NYSE	KOP	Thu, Jun 8, 2023	33.21	33.21	32.17	33.00
4367	NYSE	KOP	Wed, Jun 7, 2023	31.67	33.51	31.50	33.36
4366	NYSE	KOP	Tue, Jun 6, 2023	30.88	31.73	30.88	31.34
4365	NYSE	KOP	Mon, Jun 5, 2023	31.27	31.26	30.07	31.61
4364	NYSE	KOP	Fri, Jun 2, 2023	29.89	31.70	29.71	31.61
4363	NYSE	KOP	Thu, Jun 1, 2023	29.06	29.60	28.80	29.19
4362	NYSE	KOP	Wed, May 31, 2023	29.10	29.10	28.45	28.96
4361	NYSE	KOP	Tue, May 30, 2023	29.71	29.74	28.98	29.10
4360	NYSE	KOP	Fri, May 26, 2023	30.22	30.34	29.65	29.74
4359	NYSE	KOP	Thu, May 25, 2023	30.59	30.80	30.04	30.14
4358	NYSE	KOP	Wed, May 24, 2023	31.37	31.49	30.87	30.82
4357	NYSE	KOP	Tue, May 23, 2023	31.55	32.13	31.55	31.64
4356	NYSE	KOP	Mon, May 22, 2023	31.98	32.20	31.47	31.61
4355	NYSE	KOP	Fri, May 19, 2023	32.45	32.46	31.68	31.92
4354	NYSE	KOP	Thu, May 18, 2023	31.23	32.13	30.94	32.02
4353	NYSE	KOP	Wed, May 17, 2023	30.93	31.57	30.80	31.33
4352	NYSE	KOP	Tue, May 16, 2023	30.78	31.05	30.56	30.73
4351	NYSE	KOP	Mon, May 15, 2023	31.46	31.59	31.11	31.21
4350	NYSE	KOP	Fri, May 12, 2023	31.33	31.61	31.03	31.32
4349	NYSE	KOP	Thu, May 11, 2023	31.29	31.47	30.96	31.25
4348	NYSE	KOP	Wed, May 10, 2023	32.24	32.24	31.41	31.76
4347	NYSE	KOP	Tue, May 9, 2023	32.09	32.12	31.50	31.72
4346	NYSE	KOP	Mon, May 8, 2023	33.27	33.27	31.24	32.37
4345	NYSE	KOP	Fri, May 5, 2023	33.65	34.00	32.77	33.17
4344	NYSE	KOP	Thu, May 4, 2023	31.63	31.63	30.87	31.31
4343	NYSE	KOP	Wed, May 3, 2023	32.20	33.03	31.85	32.04
4342	NYSE	KOP	Tue, May 2, 2023	32.80	32.80	31.52	32.08
4341	NYSE	KOP	Mon, May 1, 2023	32.80	33.45	32.80	33.13
4340	NYSE	KOP	Fri, Apr 28, 2023	32.08	33.30	32.08	32.81
4339	NYSE	KOP	Thu, Apr 27, 2023	32.08	32.51	31.53	32.28
4338	NYSE	KOP	Wed, Apr 26, 2023	32.05	32.36	31.70	31.96
4337	NYSE	KOP	Tue, Apr 25, 2023	33.23	33.65	32.43	32.45
4336	NYSE	KOP	Mon, Apr 24, 2023	33.97	34.00	33.65	33.74
4335	NYSE	KOP	Fri, Apr 21, 2023	34.13	34.13	33.54	33.70
4334	NYSE	KOP	Thu, Apr 20, 2023	34.12	34.19	33.60	34.07
4333	NYSE	KOP	Wed, Apr 19, 2023	34.08	34.36	33.89	34.35
4332	NYSE	KOP	Tue, Apr 18, 2023	34.45	34.52	33.88	34.25
4331	NYSE	KOP	Mon, Apr 17, 2023	34.15	34.44	33.99	34.37
4330	NYSE	KOP	Fri, Apr 14, 2023	34.53	35.04	33.90	34.13
4329	NYSE	KOP	Thu, Apr 13, 2023	34.71	34.89	34.36	34.74
4328	NYSE	KOP	Wed, Apr 12, 2023	34.31	34.64	33.88	34.52
4327	NYSE	KOP	Tue, Apr 11, 2023	34.10	34.61	33.80	34.01
4326	NYSE	KOP	Mon, Apr 10, 2023	33.14	34.11	33.14	33.93
4325	NYSE	KOP	Thu, Apr 6, 2023	33.40	33.69	33.19	33.27
4324	NYSE	KOP	Wed, Apr 5, 2023	33.35	33.50	33.05	33.44
4323	NYSE	KOP	Tue, Apr 4, 2023	34.70	34.70	33.37	33.75
4322	NYSE	KOP	Mon, Apr 3, 2023	35.07	35.51	34.63	34.82
4321	NYSE	KOP	Fri, Mar 31, 2023	34.06	34.99	34.06	34.97
4320	NYSE	KOP	Thu, Mar 30, 2023	34.51	34.74	33.72	33.87
4319	NYSE	KOP	Wed, Mar 29, 2023	33.95	34.32	33.81	34.18
4318	NYSE	KOP	Tue, Mar 28, 2023	33.10	33.97	33.10	33.48
4317	NYSE	KOP	Mon, Mar 27, 2023	33.28	33.54	32.96	33.30
4316	NYSE	KOP	Fri, Mar 24, 2023	32.04	32.85	31.84	32.82
4315	NYSE	KOP	Thu, Mar 23, 2023	32.44	33.13	31.92	32.44
4314	NYSE	KOP	Wed, Mar 22, 2023	32.99	33.42	32.22	32.26
4313	NYSE	KOP	Tue, Mar 21, 2023	33.32	34.15	32.78	32.94
4312	NYSE	KOP	Mon, Mar 20, 2023	32.33	32.98	32.33	32.61
4311	NYSE	KOP	Fri, Mar 17, 2023	32.29	32.44	31.63	31.77
4310	NYSE	KOP	Thu, Mar 16, 2023	31.76	33.30	31.49	32.52
4309	NYSE	KOP	Wed, Mar 15, 2023	31.59	32.35	31.33	32.26
4308	NYSE	KOP	Tue, Mar 14, 2023	32.97	33.55	32.43	32.59
4307	NYSE	KOP	Mon, Mar 13, 2023	32.69	32.83	31.80	31.82
4306	NYSE	KOP	Fri, Mar 10, 2023	34.73	34.73	33.36	33.59
4305	NYSE	KOP	Thu, Mar 9, 2023	36.19	36.36	34.92	34.97
4304	NYSE	KOP	Wed, Mar 8, 2023	35.77	36.23	35.42	36.05
4303	NYSE	KOP	Tue, Mar 7, 2023	35.48	36.48	35.48	35.78
4302	NYSE	KOP	Mon, Mar 6, 2023	37.23	37.45	35.05	35.46
4301	NYSE	KOP	Fri, Mar 3, 2023	37.42	37.88	36.94	37.55
4300	NYSE	KOP	Thu, Mar 2, 2023	37.61	37.62	36.72	37.05
4299	NYSE	KOP	Wed, Mar 1, 2023	35.94	38.42	35.68	38.12
4298	NYSE	KOP	Tue, Feb 28, 2023	35.16	36.60	34.79	35.89
4297	NYSE	KOP	Mon, Feb 27, 2023	35.97	37.43	35.13	35.21
4296	NYSE	KOP	Fri, Feb 24, 2023	33.88	34.35	33.60	34.35
4295	NYSE	KOP	Thu, Feb 23, 2023	34.16	34.51	33.57	34.42
4294	NYSE	KOP	Wed, Feb 22, 2023	33.93	34.35	33.73	34.11
4293	NYSE	KOP	Tue, Feb 21, 2023	34.37	34.37	33.71	33.72
4292	NYSE	KOP	Fri, Feb 17, 2023	34.67	34.85	34.38	34.69
4291	NYSE	KOP	Thu, Feb 16, 2023	34.01	34.68	33.83	34.57
4290	NYSE	KOP	Wed, Feb 15, 2023	33.76	34.58	33.58	34.38
4289	NYSE	KOP	Tue, Feb 14, 2023	34.04	34.47	33.69	34.03
4288	NYSE	KOP	Mon, Feb 13, 2023	33.41	34.28	33.41	34.14
4287	NYSE	KOP	Fri, Feb 10, 2023	32.78	33.55	32.78	33.44
4286	NYSE	KOP	Thu, Feb 9, 2023	34.37	34.37	32.66	32.85
4285	NYSE	KOP	Wed, Feb 8, 2023	34.09	34.38	33.96	34.14
4284	NYSE	KOP	Tue, Feb 7, 2023	33.86	34.84	33.54	34.51
4283	NYSE	KOP	Mon, Feb 6, 2023	34.76	34.76	33.62	34.20
4282	NYSE	KOP	Fri, Feb 3, 2023	34.62	35.90	34.62	35.28
4281	NYSE	KOP	Thu, Feb 2, 2023	34.47	35.45	34.33	35.43
4280	NYSE	KOP	Wed, Feb 1, 2023	34.30	34.68	33.78	34.48
4279	NYSE	KOP	Tue, Jan 31, 2023	32.84	34.61	32.80	34.61
4278	NYSE	KOP	Mon, Jan 30, 2023	32.01	32.74	32.01	32.63
4277	NYSE	KOP	Fri, Jan 27, 2023	32.59	32.79	32.30	32.38
4276	NYSE	KOP	Thu, Jan 26, 2023	32.78	32.94	32.25	32.69
4275	NYSE	KOP	Wed, Jan 25, 2023	32.19	32.92	32.07	32.91
4274	NYSE	KOP	Tue, Jan 24, 2023	31.57	32.56	31.49	32.54
4273	NYSE	KOP	Mon, Jan 23, 2023	31.56	32.22	31.50	31.84
4272	NYSE	KOP	Fri, Jan 20, 2023	31.65	31.86	31.32	31.66
4271	NYSE	KOP	Thu, Jan 19, 2023	31.31	31.61	31.00	31.44
4270	NYSE	KOP	Wed, Jan 18, 2023	32.06	32.56	31.52	31.66
4269	NYSE	KOP	Tue, Jan 17, 2023	32.06	32.48	31.88	32.03
4268	NYSE	KOP	Fri, Jan 13, 2023	31.50	32.09	31.06	32.06
4267	NYSE	KOP	Thu, Jan 12, 2023	30.61	31.75	30.59	31.68
4266	NYSE	KOP	Wed, Jan 11, 2023	30.07	30.43	29.91	30.37
4265	NYSE	KOP	Tue, Jan 10, 2023	29.13	29.86	28.94	29.77
4264	NYSE	KOP	Mon, Jan 9, 2023	29.69	29.80	29.27	29.39
4263	NYSE	KOP	Fri, Jan 6, 2023	28.89	29.56	28.89	29.36
4262	NYSE	KOP	Thu, Jan 5, 2023	28.74	28.88	28.29	28.58
4261	NYSE	KOP	Wed, Jan 4, 2023	28.75	29.37	28.68	28.93
4260	NYSE	KOP	Tue, Jan 3, 2023	28.48	28.98	28.32	28.43
4259	NYSE	KOP	Fri, Dec 30, 2022	28.26	28.40	27.94	28.20
4258	NYSE	KOP	Thu, Dec 29, 2022	28.27	28.72	28.27	28.42
4257	NYSE	KOP	Wed, Dec 28, 2022	29.10	29.10	27.97	27.97
4256	NYSE	KOP	Tue, Dec 27, 2022	29.51	29.55	28.87	29.08
4255	NYSE	KOP	Fri, Dec 23, 2022	29.17	29.32	28.72	29.32
4254	NYSE	KOP	Thu, Dec 22, 2022	29.63	29.67	28.52	29.08
4253	NYSE	KOP	Wed, Dec 21, 2022	30.11	30.48	29.86	30.18
4252	NYSE	KOP	Tue, Dec 20, 2022	29.60	30.28	29.60	29.66
4251	NYSE	KOP	Mon, Dec 19, 2022	30.10	30.69	29.47	29.60
4250	NYSE	KOP	Fri, Dec 16, 2022	30.22	30.66	29.87	30.07
4249	NYSE	KOP	Thu, Dec 15, 2022	31.32	31.33	30.53	30.64
4248	NYSE	KOP	Wed, Dec 14, 2022	31.43	32.31	31.43	31.76
4247	NYSE	KOP	Tue, Dec 13, 2022	32.14	32.38	31.35	31.62
4246	NYSE	KOP	Mon, Dec 12, 2022	30.94	31.31	30.67	31.25
4245	NYSE	KOP	Fri, Dec 9, 2022	30.54	31.25	30.26	30.77
4244	NYSE	KOP	Thu, Dec 8, 2022	30.68	30.96	30.14	30.77
4243	NYSE	KOP	Wed, Dec 7, 2022	30.50	31.11	30.36	30.49
4242	NYSE	KOP	Tue, Dec 6, 2022	30.45	30.82	30.12	30.67
4241	NYSE	KOP	Mon, Dec 5, 2022	30.46	30.61	29.96	30.31
4240	NYSE	KOP	Fri, Dec 2, 2022	29.63	30.63	29.15	30.46
4239	NYSE	KOP	Thu, Dec 1, 2022	30.15	30.26	29.32	29.89
4238	NYSE	KOP	Wed, Nov 30, 2022	29.27	29.84	28.70	29.79
4237	NYSE	KOP	Tue, Nov 29, 2022	29.03	29.57	28.98	29.18
4236	NYSE	KOP	Mon, Nov 28, 2022	29.25	29.73	28.97	29.11
4235	NYSE	KOP	Fri, Nov 25, 2022	29.58	30.40	29.48	29.51
4234	NYSE	KOP	Wed, Nov 23, 2022	30.05	30.51	29.42	29.59
4233	NYSE	KOP	Tue, Nov 22, 2022	29.25	30.32	29.11	30.18
4232	NYSE	KOP	Mon, Nov 21, 2022	29.02	29.28	28.83	29.24
4231	NYSE	KOP	Fri, Nov 18, 2022	28.93	29.12	28.54	29.06
4230	NYSE	KOP	Thu, Nov 17, 2022	27.51	28.44	27.44	28.35
4229	NYSE	KOP	Wed, Nov 16, 2022	28.02	28.57	27.61	27.98
4228	NYSE	KOP	Tue, Nov 15, 2022	28.43	28.96	27.98	28.25
4227	NYSE	KOP	Mon, Nov 14, 2022	28.16	28.37	27.83	27.91
4226	NYSE	KOP	Fri, Nov 11, 2022	28.13	28.78	28.06	28.32
4225	NYSE	KOP	Thu, Nov 10, 2022	27.85	28.28	27.40	27.97
4224	NYSE	KOP	Wed, Nov 9, 2022	27.54	27.60	26.69	26.74
4223	NYSE	KOP	Tue, Nov 8, 2022	28.17	28.48	27.53	27.72
4222	NYSE	KOP	Mon, Nov 7, 2022	27.75	28.46	27.51	28.26
4221	NYSE	KOP	Fri, Nov 4, 2022	24.95	27.78	24.93	27.71
4220	NYSE	KOP	Thu, Nov 3, 2022	23.78	24.31	23.69	24.13
4219	NYSE	KOP	Wed, Nov 2, 2022	25.07	25.23	24.13	24.15
4218	NYSE	KOP	Tue, Nov 1, 2022	25.12	25.22	24.71	25.03
4217	NYSE	KOP	Mon, Oct 31, 2022	24.96	25.35	24.85	24.96
4216	NYSE	KOP	Fri, Oct 28, 2022	24.32	25.28	24.27	25.13
4215	NYSE	KOP	Thu, Oct 27, 2022	24.26	24.87	24.18	24.39
4214	NYSE	KOP	Wed, Oct 26, 2022	24.34	24.83	23.78	24.22
4213	NYSE	KOP	Tue, Oct 25, 2022	23.85	24.37	23.61	24.07
4212	NYSE	KOP	Mon, Oct 24, 2022	23.37	23.92	23.17	23.67
4211	NYSE	KOP	Fri, Oct 21, 2022	22.74	23.47	22.70	23.29
4210	NYSE	KOP	Thu, Oct 20, 2022	22.50	22.97	22.27	22.48
4209	NYSE	KOP	Wed, Oct 19, 2022	22.86	22.99	22.51	22.66
4208	NYSE	KOP	Tue, Oct 18, 2022	23.23	23.38	22.87	23.07
4207	NYSE	KOP	Mon, Oct 17, 2022	22.77	23.34	22.44	22.66
4206	NYSE	KOP	Fri, Oct 14, 2022	22.37	22.37	21.77	22.01
4205	NYSE	KOP	Thu, Oct 13, 2022	21.26	22.51	21.03	22.30
4204	NYSE	KOP	Wed, Oct 12, 2022	22.18	22.42	21.83	21.86
4203	NYSE	KOP	Tue, Oct 11, 2022	22.39	22.69	22.01	22.27
4202	NYSE	KOP	Mon, Oct 10, 2022	22.22	22.55	21.81	22.44
4201	NYSE	KOP	Fri, Oct 7, 2022	21.98	22.11	21.52	21.67
4200	NYSE	KOP	Thu, Oct 6, 2022	22.32	22.70	22.04	22.14
4199	NYSE	KOP	Wed, Oct 5, 2022	22.01	22.62	22.01	22.58
4198	NYSE	KOP	Tue, Oct 4, 2022	21.90	22.50	21.90	22.41
4197	NYSE	KOP	Mon, Oct 3, 2022	21.09	21.84	20.87	21.54
4196	NYSE	KOP	Fri, Sep 30, 2022	20.80	21.12	20.52	20.78
4195	NYSE	KOP	Thu, Sep 29, 2022	20.68	21.00	20.24	20.76
4194	NYSE	KOP	Wed, Sep 28, 2022	20.31	21.23	20.31	21.02
4193	NYSE	KOP	Tue, Sep 27, 2022	20.62	20.83	20.11	20.41
4192	NYSE	KOP	Mon, Sep 26, 2022	20.91	21.53	20.33	20.45
4191	NYSE	KOP	Fri, Sep 23, 2022	21.10	21.40	20.47	21.13
4190	NYSE	KOP	Thu, Sep 22, 2022	21.25	21.46	20.95	21.26
4189	NYSE	KOP	Wed, Sep 21, 2022	22.02	22.21	21.46	21.46
4188	NYSE	KOP	Tue, Sep 20, 2022	21.79	21.95	21.48	21.69
4187	NYSE	KOP	Mon, Sep 19, 2022	21.60	22.16	21.57	22.06
4186	NYSE	KOP	Fri, Sep 16, 2022	22.00	22.16	21.47	21.73
4185	NYSE	KOP	Thu, Sep 15, 2022	21.81	22.51	21.75	22.21
4184	NYSE	KOP	Wed, Sep 14, 2022	22.25	22.51	21.80	22.21
4183	NYSE	KOP	Tue, Sep 13, 2022	23.03	23.14	22.26	22.44
4182	NYSE	KOP	Mon, Sep 12, 2022	23.46	23.77	23.30	23.73
4181	NYSE	KOP	Fri, Sep 9, 2022	23.03	23.26	22.91	23.11
4180	NYSE	KOP	Thu, Sep 8, 2022	21.98	22.76	21.90	22.67
4179	NYSE	KOP	Wed, Sep 7, 2022	22.00	22.41	21.69	22.32
4178	NYSE	KOP	Tue, Sep 6, 2022	22.75	22.83	21.86	22.18
4177	NYSE	KOP	Fri, Sep 2, 2022	22.87	22.93	22.29	22.56
4176	NYSE	KOP	Thu, Sep 1, 2022	22.51	22.58	22.11	22.44
4175	NYSE	KOP	Wed, Aug 31, 2022	23.59	23.59	22.81	22.83
4174	NYSE	KOP	Tue, Aug 30, 2022	24.26	24.26	23.63	23.68
4173	NYSE	KOP	Mon, Aug 29, 2022	24.02	24.61	23.51	24.38
4172	NYSE	KOP	Fri, Aug 26, 2022	25.66	25.79	24.39	24.45
4171	NYSE	KOP	Thu, Aug 25, 2022	25.07	25.88	24.89	25.79
4170	NYSE	KOP	Wed, Aug 24, 2022	25.00	25.27	24.75	24.93
4169	NYSE	KOP	Tue, Aug 23, 2022	24.47	25.31	24.47	24.90
4168	NYSE	KOP	Mon, Aug 22, 2022	24.69	24.83	24.39	24.57
4167	NYSE	KOP	Fri, Aug 19, 2022	26.21	26.21	24.92	25.13
4166	NYSE	KOP	Thu, Aug 18, 2022	25.65	26.57	25.47	26.46
4165	NYSE	KOP	Wed, Aug 17, 2022	25.84	26.11	25.56	25.81
4164	NYSE	KOP	Tue, Aug 16, 2022	25.67	26.36	25.65	26.22
4163	NYSE	KOP	Mon, Aug 15, 2022	25.70	26.07	25.65	25.80
4162	NYSE	KOP	Fri, Aug 12, 2022	25.83	26.52	25.61	26.21
4161	NYSE	KOP	Thu, Aug 11, 2022	25.54	25.87	25.28	25.63
4160	NYSE	KOP	Wed, Aug 10, 2022	24.84	25.42	24.83	25.07
4159	NYSE	KOP	Tue, Aug 9, 2022	24.33	24.70	24.05	24.35
4158	NYSE	KOP	Mon, Aug 8, 2022	23.73	24.58	23.73	24.47
4157	NYSE	KOP	Fri, Aug 5, 2022	23.06	23.83	23.05	23.76
4156	NYSE	KOP	Thu, Aug 4, 2022	22.90	24.18	20.93	23.33
4155	NYSE	KOP	Wed, Aug 3, 2022	24.11	24.40	23.63	24.16
4154	NYSE	KOP	Tue, Aug 2, 2022	23.69	24.16	23.36	23.86
4153	NYSE	KOP	Mon, Aug 1, 2022	23.13	23.90	22.69	23.79
4152	NYSE	KOP	Fri, Jul 29, 2022	23.59	23.98	23.40	23.54
4151	NYSE	KOP	Thu, Jul 28, 2022	23.06	23.54	22.98	23.25
4150	NYSE	KOP	Wed, Jul 27, 2022	22.43	23.24	22.43	23.05
4149	NYSE	KOP	Tue, Jul 26, 2022	22.89	22.98	22.39	22.45
4148	NYSE	KOP	Mon, Jul 25, 2022	22.82	23.07	22.67	22.91
4147	NYSE	KOP	Fri, Jul 22, 2022	22.76	22.85	22.25	22.69
4146	NYSE	KOP	Thu, Jul 21, 2022	22.42	22.64	21.69	22.54
4145	NYSE	KOP	Wed, Jul 20, 2022	22.64	22.87	22.33	22.75
4144	NYSE	KOP	Tue, Jul 19, 2022	21.84	22.83	21.84	22.58
4143	NYSE	KOP	Mon, Jul 18, 2022	22.00	22.46	21.40	21.52
4142	NYSE	KOP	Fri, Jul 15, 2022	21.51	21.62	20.83	21.52
4141	NYSE	KOP	Thu, Jul 14, 2022	21.00	21.08	20.65	21.01
4140	NYSE	KOP	Wed, Jul 13, 2022	21.26	21.53	20.90	21.39
4139	NYSE	KOP	Tue, Jul 12, 2022	21.40	22.11	21.40	21.58
4138	NYSE	KOP	Mon, Jul 11, 2022	21.72	21.82	21.26	21.62
4137	NYSE	KOP	Fri, Jul 8, 2022	22.21	22.32	21.79	21.92
4136	NYSE	KOP	Thu, Jul 7, 2022	21.76	22.45	21.73	22.14
4135	NYSE	KOP	Wed, Jul 6, 2022	21.85	21.85	20.89	21.54
4134	NYSE	KOP	Tue, Jul 5, 2022	22.13	22.40	21.54	22.01
4133	NYSE	KOP	Fri, Jul 1, 2022	22.45	22.96	22.21	22.80
4132	NYSE	KOP	Thu, Jun 30, 2022	22.31	22.78	22.03	22.64
4131	NYSE	KOP	Wed, Jun 29, 2022	23.06	23.06	22.32	22.67
4130	NYSE	KOP	Tue, Jun 28, 2022	23.94	24.26	22.82	22.98
4129	NYSE	KOP	Mon, Jun 27, 2022	23.76	24.08	23.70	23.79
4128	NYSE	KOP	Fri, Jun 24, 2022	22.58	23.68	22.32	23.68
4127	NYSE	KOP	Thu, Jun 23, 2022	22.84	23.26	22.02	22.50
4126	NYSE	KOP	Wed, Jun 22, 2022	22.50	23.20	22.42	22.96
4125	NYSE	KOP	Tue, Jun 21, 2022	22.60	23.23	22.18	23.02
4124	NYSE	KOP	Fri, Jun 17, 2022	22.95	23.22	21.76	22.00
4123	NYSE	KOP	Thu, Jun 16, 2022	24.46	24.46	22.81	23.05
4122	NYSE	KOP	Wed, Jun 15, 2022	25.15	25.73	25.01	25.28
4121	NYSE	KOP	Tue, Jun 14, 2022	24.96	25.29	24.81	24.99
4120	NYSE	KOP	Mon, Jun 13, 2022	25.78	25.90	24.88	25.04
4119	NYSE	KOP	Fri, Jun 10, 2022	27.11	27.11	26.29	26.65
4118	NYSE	KOP	Thu, Jun 9, 2022	27.71	27.99	27.50	27.62
4117	NYSE	KOP	Wed, Jun 8, 2022	27.81	28.02	27.49	27.81
4116	NYSE	KOP	Tue, Jun 7, 2022	27.48	28.11	27.47	27.98
4115	NYSE	KOP	Mon, Jun 6, 2022	28.24	28.60	27.91	28.23
4114	NYSE	KOP	Fri, Jun 3, 2022	28.13	28.21	27.66	28.02
4113	NYSE	KOP	Thu, Jun 2, 2022	27.89	28.29	27.48	28.13
4112	NYSE	KOP	Wed, Jun 1, 2022	27.43	27.70	26.84	27.51
4111	NYSE	KOP	Tue, May 31, 2022	26.73	27.21	26.60	27.10
4110	NYSE	KOP	Fri, May 27, 2022	26.42	27.17	26.25	26.84
4109	NYSE	KOP	Thu, May 26, 2022	25.49	26.49	25.32	26.05
4108	NYSE	KOP	Wed, May 25, 2022	24.78	25.63	24.78	25.03
4107	NYSE	KOP	Tue, May 24, 2022	24.96	25.39	24.25	25.02
4106	NYSE	KOP	Mon, May 23, 2022	24.98	25.35	24.55	25.00
4105	NYSE	KOP	Fri, May 20, 2022	25.88	25.88	23.78	24.42
4104	NYSE	KOP	Thu, May 19, 2022	25.84	26.46	25.45	25.47
4103	NYSE	KOP	Wed, May 18, 2022	26.15	26.57	25.90	26.13
4102	NYSE	KOP	Tue, May 17, 2022	25.19	26.44	25.18	26.28
4101	NYSE	KOP	Mon, May 16, 2022	24.19	25.17	24.13	24.71
4100	NYSE	KOP	Fri, May 13, 2022	24.26	24.97	23.98	24.52
4099	NYSE	KOP	Thu, May 12, 2022	24.04	24.50	23.57	23.93
4098	NYSE	KOP	Wed, May 11, 2022	23.39	24.96	23.25	24.18
4097	NYSE	KOP	Tue, May 10, 2022	24.64	24.64	23.01	23.22
4096	NYSE	KOP	Mon, May 9, 2022	24.00	24.67	23.78	24.48
4095	NYSE	KOP	Fri, May 6, 2022	24.53	25.42	23.97	24.17
4094	NYSE	KOP	Thu, May 5, 2022	25.95	25.95	24.97	25.43
4093	NYSE	KOP	Wed, May 4, 2022	25.29	26.40	25.29	26.34
4092	NYSE	KOP	Tue, May 3, 2022	25.44	25.58	25.17	25.29
4091	NYSE	KOP	Mon, May 2, 2022	24.44	25.26	24.17	25.26
4090	NYSE	KOP	Fri, Apr 29, 2022	24.61	25.18	24.07	24.26
4089	NYSE	KOP	Thu, Apr 28, 2022	24.49	24.95	23.94	24.85
4088	NYSE	KOP	Wed, Apr 27, 2022	24.01	24.70	23.84	24.23
4087	NYSE	KOP	Tue, Apr 26, 2022	24.93	25.05	23.86	23.93
4086	NYSE	KOP	Mon, Apr 25, 2022	25.22	25.48	24.27	25.15
4085	NYSE	KOP	Fri, Apr 22, 2022	26.41	26.48	25.53	25.54
4084	NYSE	KOP	Thu, Apr 21, 2022	27.58	27.62	26.31	26.46
4083	NYSE	KOP	Wed, Apr 20, 2022	27.49	27.89	26.93	27.18
4082	NYSE	KOP	Tue, Apr 19, 2022	26.62	27.36	26.57	27.20
4081	NYSE	KOP	Mon, Apr 18, 2022	26.82	27.18	26.47	26.64
4080	NYSE	KOP	Thu, Apr 14, 2022	26.77	27.25	26.74	26.84
4079	NYSE	KOP	Wed, Apr 13, 2022	26.27	26.87	26.27	26.77
4078	NYSE	KOP	Tue, Apr 12, 2022	25.59	26.63	25.54	26.13
4077	NYSE	KOP	Mon, Apr 11, 2022	24.61	25.80	24.61	25.48
4076	NYSE	KOP	Fri, Apr 8, 2022	24.59	25.00	24.40	24.62
4075	NYSE	KOP	Thu, Apr 7, 2022	25.01	25.01	24.15	24.56
4074	NYSE	KOP	Wed, Apr 6, 2022	25.89	25.89	24.96	24.98
4073	NYSE	KOP	Tue, Apr 5, 2022	27.15	27.39	25.96	25.98
4072	NYSE	KOP	Mon, Apr 4, 2022	27.53	27.53	26.88	27.19
4071	NYSE	KOP	Fri, Apr 1, 2022	28.10	28.10	27.39	27.49
4070	NYSE	KOP	Thu, Mar 31, 2022	27.68	28.03	27.48	27.52
4069	NYSE	KOP	Wed, Mar 30, 2022	28.40	28.43	27.61	27.91
4068	NYSE	KOP	Tue, Mar 29, 2022	27.69	28.27	27.69	28.22
4067	NYSE	KOP	Mon, Mar 28, 2022	28.08	28.08	27.52	27.63
4066	NYSE	KOP	Fri, Mar 25, 2022	28.49	28.49	28.10	28.28
4065	NYSE	KOP	Thu, Mar 24, 2022	28.48	28.48	28.19	28.29
4064	NYSE	KOP	Wed, Mar 23, 2022	28.41	28.52	28.08	28.25
4063	NYSE	KOP	Tue, Mar 22, 2022	29.34	29.69	28.42	28.50
4062	NYSE	KOP	Mon, Mar 21, 2022	29.72	30.04	29.14	29.32
4061	NYSE	KOP	Fri, Mar 18, 2022	29.87	29.90	29.41	29.90
4060	NYSE	KOP	Thu, Mar 17, 2022	28.57	30.04	28.57	29.90
4059	NYSE	KOP	Wed, Mar 16, 2022	27.99	28.94	27.85	28.83
4058	NYSE	KOP	Tue, Mar 15, 2022	27.90	28.19	27.33	27.57
4057	NYSE	KOP	Mon, Mar 14, 2022	28.30	28.52	27.65	27.96
4056	NYSE	KOP	Fri, Mar 11, 2022	28.30	28.97	28.06	28.12
4055	NYSE	KOP	Thu, Mar 10, 2022	27.58	28.29	27.53	28.28
4054	NYSE	KOP	Wed, Mar 9, 2022	27.79	28.30	27.72	28.05
4053	NYSE	KOP	Tue, Mar 8, 2022	27.28	27.96	27.21	27.42
4052	NYSE	KOP	Mon, Mar 7, 2022	28.20	28.20	27.18	27.23
4051	NYSE	KOP	Fri, Mar 4, 2022	28.50	28.55	28.06	28.18
4050	NYSE	KOP	Thu, Mar 3, 2022	28.70	29.19	28.50	28.96
4049	NYSE	KOP	Wed, Mar 2, 2022	28.21	28.77	28.16	28.49
4048	NYSE	KOP	Tue, Mar 1, 2022	28.48	28.48	27.50	27.87
4047	NYSE	KOP	Mon, Feb 28, 2022	28.73	29.30	28.39	28.63
4046	NYSE	KOP	Fri, Feb 25, 2022	28.68	29.58	28.64	29.02
4045	NYSE	KOP	Thu, Feb 24, 2022	28.22	28.55	27.62	28.40
4044	NYSE	KOP	Wed, Feb 23, 2022	30.00	30.00	28.17	28.80
4043	NYSE	KOP	Tue, Feb 22, 2022	29.88	29.88	26.86	27.45
4042	NYSE	KOP	Fri, Feb 18, 2022	30.08	30.36	29.60	29.72
4041	NYSE	KOP	Thu, Feb 17, 2022	30.39	30.45	29.84	30.19
4040	NYSE	KOP	Wed, Feb 16, 2022	30.19	30.94	29.99	30.83
4039	NYSE	KOP	Tue, Feb 15, 2022	29.30	30.33	29.30	30.21
4038	NYSE	KOP	Mon, Feb 14, 2022	29.17	29.39	28.64	28.91
4037	NYSE	KOP	Fri, Feb 11, 2022	29.50	29.64	28.85	28.95
4036	NYSE	KOP	Thu, Feb 10, 2022	29.11	29.98	29.11	29.29
4035	NYSE	KOP	Wed, Feb 9, 2022	29.47	30.14	29.30	29.44
4034	NYSE	KOP	Tue, Feb 8, 2022	29.35	29.75	29.24	29.36
4033	NYSE	KOP	Mon, Feb 7, 2022	29.50	29.73	29.24	29.42
4032	NYSE	KOP	Fri, Feb 4, 2022	30.47	30.47	29.29	29.41
4031	NYSE	KOP	Thu, Feb 3, 2022	30.68	31.21	30.43	30.56
4030	NYSE	KOP	Wed, Feb 2, 2022	30.77	31.09	30.35	30.90
4029	NYSE	KOP	Tue, Feb 1, 2022	29.99	30.83	29.92	30.79
4028	NYSE	KOP	Mon, Jan 31, 2022	29.65	29.93	29.28	29.88
4027	NYSE	KOP	Fri, Jan 28, 2022	29.39	30.07	29.04	30.07
4026	NYSE	KOP	Thu, Jan 27, 2022	29.56	30.21	29.21	29.65
4025	NYSE	KOP	Wed, Jan 26, 2022	30.51	31.14	29.30	29.60
4024	NYSE	KOP	Tue, Jan 25, 2022	30.04	30.44	28.92	30.26
4023	NYSE	KOP	Mon, Jan 24, 2022	29.39	30.61	29.16	30.43
4022	NYSE	KOP	Fri, Jan 21, 2022	29.73	30.60	29.48	29.97
4021	NYSE	KOP	Thu, Jan 20, 2022	30.01	30.64	29.76	29.90
4020	NYSE	KOP	Wed, Jan 19, 2022	30.42	30.42	29.77	30.14
4019	NYSE	KOP	Tue, Jan 18, 2022	31.23	31.32	30.27	30.32
4018	NYSE	KOP	Fri, Jan 14, 2022	31.30	31.62	30.90	31.46
4017	NYSE	KOP	Thu, Jan 13, 2022	31.01	31.86	31.01	31.46
4016	NYSE	KOP	Wed, Jan 12, 2022	31.98	32.17	30.82	30.87
4015	NYSE	KOP	Tue, Jan 11, 2022	31.88	31.88	31.02	31.67
4014	NYSE	KOP	Mon, Jan 10, 2022	31.70	32.07	31.31	31.70
4013	NYSE	KOP	Fri, Jan 7, 2022	32.65	32.71	31.85	31.90
4012	NYSE	KOP	Thu, Jan 6, 2022	33.22	33.50	32.60	32.67
4011	NYSE	KOP	Wed, Jan 5, 2022	32.41	33.68	32.41	33.27
4010	NYSE	KOP	Tue, Jan 4, 2022	32.17	32.99	32.13	32.19
4009	NYSE	KOP	Mon, Jan 3, 2022	31.49	32.42	31.49	32.11
4008	NYSE	KOP	Fri, Dec 31, 2021	31.00	31.47	31.00	31.30
4007	NYSE	KOP	Thu, Dec 30, 2021	31.66	31.86	31.13	31.18
4006	NYSE	KOP	Wed, Dec 29, 2021	31.30	31.90	30.94	31.59
4005	NYSE	KOP	Tue, Dec 28, 2021	31.48	31.77	31.35	31.35
4004	NYSE	KOP	Mon, Dec 27, 2021	31.02	31.48	30.86	31.35
4003	NYSE	KOP	Thu, Dec 23, 2021	30.99	31.33	30.91	31.07
4002	NYSE	KOP	Wed, Dec 22, 2021	30.81	31.01	30.41	30.69
4001	NYSE	KOP	Tue, Dec 21, 2021	29.78	30.71	29.75	30.53
4000	NYSE	KOP	Mon, Dec 20, 2021	29.28	29.50	28.16	29.34
3999	NYSE	KOP	Fri, Dec 17, 2021	30.46	30.73	29.52	29.69
3998	NYSE	KOP	Thu, Dec 16, 2021	31.07	31.59	30.43	30.66
3997	NYSE	KOP	Wed, Dec 15, 2021	30.43	31.14	29.90	30.99
3996	NYSE	KOP	Tue, Dec 14, 2021	30.55	31.35	30.33	30.42
3995	NYSE	KOP	Mon, Dec 13, 2021	31.52	31.66	30.67	30.73
3994	NYSE	KOP	Fri, Dec 10, 2021	31.87	32.12	31.25	31.79
3993	NYSE	KOP	Thu, Dec 9, 2021	31.85	31.95	31.44	31.62
3992	NYSE	KOP	Wed, Dec 8, 2021	32.44	32.72	32.20	32.31
3991	NYSE	KOP	Tue, Dec 7, 2021	32.44	33.12	32.01	32.11
3990	NYSE	KOP	Mon, Dec 6, 2021	31.48	32.53	31.48	32.10
3989	NYSE	KOP	Fri, Dec 3, 2021	30.98	31.28	30.26	30.94
3988	NYSE	KOP	Thu, Dec 2, 2021	29.74	30.95	29.74	30.72
3987	NYSE	KOP	Wed, Dec 1, 2021	31.04	31.24	29.62	29.70
3986	NYSE	KOP	Tue, Nov 30, 2021	30.17	30.49	29.18	30.20
3985	NYSE	KOP	Mon, Nov 29, 2021	31.89	31.89	30.65	30.74
3984	NYSE	KOP	Fri, Nov 26, 2021	31.47	31.57	30.33	31.52
3983	NYSE	KOP	Wed, Nov 24, 2021	33.00	33.13	32.75	32.78
3982	NYSE	KOP	Tue, Nov 23, 2021	32.40	33.25	32.40	33.04
3981	NYSE	KOP	Mon, Nov 22, 2021	32.58	33.02	32.21	32.41
3980	NYSE	KOP	Fri, Nov 19, 2021	32.57	32.68	32.07	32.31
3979	NYSE	KOP	Thu, Nov 18, 2021	33.31	33.31	32.39	33.03
3978	NYSE	KOP	Wed, Nov 17, 2021	33.78	33.78	32.96	33.19
3977	NYSE	KOP	Tue, Nov 16, 2021	34.29	34.33	33.79	34.00
3976	NYSE	KOP	Mon, Nov 15, 2021	34.89	34.89	33.96	34.41
3975	NYSE	KOP	Fri, Nov 12, 2021	34.93	35.30	34.17	34.60
3974	NYSE	KOP	Thu, Nov 11, 2021	34.03	35.78	33.94	34.78
3973	NYSE	KOP	Wed, Nov 10, 2021	33.08	34.14	32.71	33.85
3972	NYSE	KOP	Tue, Nov 9, 2021	33.06	33.76	32.40	33.29
3971	NYSE	KOP	Mon, Nov 8, 2021	33.46	33.92	32.81	33.16
3970	NYSE	KOP	Fri, Nov 5, 2021	32.93	33.72	32.56	33.45
3969	NYSE	KOP	Thu, Nov 4, 2021	35.00	35.57	32.07	32.20
3968	NYSE	KOP	Wed, Nov 3, 2021	35.54	37.44	35.54	37.05
3967	NYSE	KOP	Tue, Nov 2, 2021	35.83	35.86	35.37	35.65
3966	NYSE	KOP	Mon, Nov 1, 2021	35.45	36.17	35.34	35.78
3965	NYSE	KOP	Fri, Oct 29, 2021	34.78	35.50	34.78	35.09
3964	NYSE	KOP	Thu, Oct 28, 2021	34.50	35.09	34.20	35.01
3963	NYSE	KOP	Wed, Oct 27, 2021	34.60	34.80	33.89	34.02
3962	NYSE	KOP	Tue, Oct 26, 2021	35.11	35.35	34.70	34.80
3961	NYSE	KOP	Mon, Oct 25, 2021	34.61	35.13	34.57	35.04
3960	NYSE	KOP	Fri, Oct 22, 2021	35.01	35.18	34.39	34.46
3959	NYSE	KOP	Thu, Oct 21, 2021	34.51	35.03	34.27	34.79
3958	NYSE	KOP	Wed, Oct 20, 2021	34.30	34.75	34.01	34.61
3957	NYSE	KOP	Tue, Oct 19, 2021	33.91	34.36	33.37	34.28
3956	NYSE	KOP	Mon, Oct 18, 2021	33.25	33.74	33.14	33.71
3955	NYSE	KOP	Fri, Oct 15, 2021	34.16	34.21	33.41	33.45
3954	NYSE	KOP	Thu, Oct 14, 2021	33.34	33.72	32.77	33.48
3953	NYSE	KOP	Wed, Oct 13, 2021	33.21	33.21	32.49	32.92
3952	NYSE	KOP	Tue, Oct 12, 2021	32.62	33.54	32.52	33.19
3951	NYSE	KOP	Mon, Oct 11, 2021	33.39	33.90	32.52	32.59
3950	NYSE	KOP	Fri, Oct 8, 2021	32.87	33.33	32.35	33.20
3949	NYSE	KOP	Thu, Oct 7, 2021	32.04	33.12	31.68	32.87
3948	NYSE	KOP	Wed, Oct 6, 2021	31.75	32.23	31.29	31.63
3947	NYSE	KOP	Tue, Oct 5, 2021	32.21	32.74	31.84	32.19
3946	NYSE	KOP	Mon, Oct 4, 2021	32.33	32.89	31.82	32.21
3945	NYSE	KOP	Fri, Oct 1, 2021	31.52	32.79	31.21	32.23
3944	NYSE	KOP	Thu, Sep 30, 2021	32.37	32.37	31.15	31.26
3943	NYSE	KOP	Wed, Sep 29, 2021	32.21	32.41	31.61	32.03
3942	NYSE	KOP	Tue, Sep 28, 2021	32.79	33.04	32.08	32.21
3941	NYSE	KOP	Mon, Sep 27, 2021	31.50	33.16	31.50	32.74
3940	NYSE	KOP	Fri, Sep 24, 2021	30.68	31.99	30.68	31.25
3939	NYSE	KOP	Thu, Sep 23, 2021	30.41	31.20	30.35	30.95
3938	NYSE	KOP	Wed, Sep 22, 2021	29.63	30.59	29.61	30.03
3937	NYSE	KOP	Tue, Sep 21, 2021	29.49	29.67	28.63	29.40
3936	NYSE	KOP	Mon, Sep 20, 2021	28.78	29.55	28.50	29.43
3935	NYSE	KOP	Fri, Sep 17, 2021	30.79	30.98	28.82	29.50
3934	NYSE	KOP	Thu, Sep 16, 2021	31.80	31.80	30.71	31.05
3933	NYSE	KOP	Wed, Sep 15, 2021	31.87	32.22	31.20	31.79
3932	NYSE	KOP	Tue, Sep 14, 2021	32.85	32.85	31.66	31.86
3931	NYSE	KOP	Mon, Sep 13, 2021	32.27	32.48	31.68	32.47
3930	NYSE	KOP	Fri, Sep 10, 2021	32.36	32.36	31.66	31.76
3929	NYSE	KOP	Thu, Sep 9, 2021	31.74	32.46	31.74	31.99
3928	NYSE	KOP	Wed, Sep 8, 2021	32.95	32.95	31.72	31.94
3927	NYSE	KOP	Tue, Sep 7, 2021	33.20	33.63	32.79	33.25
3926	NYSE	KOP	Fri, Sep 3, 2021	33.87	34.35	32.82	33.31
3925	NYSE	KOP	Thu, Sep 2, 2021	33.36	34.02	33.23	34.02
3924	NYSE	KOP	Wed, Sep 1, 2021	33.21	33.29	32.52	33.26
3923	NYSE	KOP	Tue, Aug 31, 2021	32.70	32.94	32.08	32.90
3922	NYSE	KOP	Mon, Aug 30, 2021	33.35	33.35	32.44	32.65
3921	NYSE	KOP	Fri, Aug 27, 2021	31.69	33.28	31.69	33.16
3920	NYSE	KOP	Thu, Aug 26, 2021	31.61	31.88	31.42	31.42
3919	NYSE	KOP	Wed, Aug 25, 2021	31.24	32.15	31.24	31.59
3918	NYSE	KOP	Tue, Aug 24, 2021	30.56	31.66	30.56	31.35
3917	NYSE	KOP	Mon, Aug 23, 2021	30.38	30.74	29.88	30.65
3916	NYSE	KOP	Fri, Aug 20, 2021	29.95	30.61	29.85	30.05
3915	NYSE	KOP	Thu, Aug 19, 2021	30.12	30.36	29.50	30.04
3914	NYSE	KOP	Wed, Aug 18, 2021	30.46	31.03	30.29	30.30
3913	NYSE	KOP	Tue, Aug 17, 2021	30.60	30.74	30.27	30.62
3912	NYSE	KOP	Mon, Aug 16, 2021	30.71	31.22	30.44	30.98
3911	NYSE	KOP	Fri, Aug 13, 2021	31.20	31.20	30.71	31.02
3910	NYSE	KOP	Thu, Aug 12, 2021	32.14	32.14	30.96	31.20
3909	NYSE	KOP	Wed, Aug 11, 2021	31.54	32.24	31.04	32.14
3908	NYSE	KOP	Tue, Aug 10, 2021	31.17	31.70	31.07	31.42
3907	NYSE	KOP	Mon, Aug 9, 2021	30.94	30.94	30.17	30.52
3906	NYSE	KOP	Fri, Aug 6, 2021	30.66	32.23	29.77	30.90
3905	NYSE	KOP	Thu, Aug 5, 2021	30.11	30.47	29.66	30.27
3904	NYSE	KOP	Wed, Aug 4, 2021	30.28	30.59	29.34	29.64
3903	NYSE	KOP	Tue, Aug 3, 2021	30.65	31.04	29.93	30.91
3902	NYSE	KOP	Mon, Aug 2, 2021	31.01	31.73	30.34	30.46
3901	NYSE	KOP	Fri, Jul 30, 2021	30.79	31.41	30.50	30.71
3900	NYSE	KOP	Thu, Jul 29, 2021	30.96	31.41	30.74	31.03
3899	NYSE	KOP	Wed, Jul 28, 2021	30.50	31.06	29.71	30.57
3898	NYSE	KOP	Tue, Jul 27, 2021	30.31	30.66	29.99	30.33
3897	NYSE	KOP	Mon, Jul 26, 2021	30.27	30.81	30.23	30.77
3896	NYSE	KOP	Fri, Jul 23, 2021	30.35	30.35	29.57	30.12
3895	NYSE	KOP	Thu, Jul 22, 2021	29.68	30.02	29.44	29.94
3894	NYSE	KOP	Wed, Jul 21, 2021	29.89	30.63	29.78	30.04
3893	NYSE	KOP	Tue, Jul 20, 2021	28.68	29.80	28.44	29.49
3892	NYSE	KOP	Mon, Jul 19, 2021	28.55	28.92	27.91	28.51
3891	NYSE	KOP	Fri, Jul 16, 2021	31.09	31.09	29.12	29.30
3890	NYSE	KOP	Thu, Jul 15, 2021	30.16	30.80	30.15	30.72
3889	NYSE	KOP	Wed, Jul 14, 2021	31.04	31.45	30.48	30.56
3888	NYSE	KOP	Tue, Jul 13, 2021	31.07	31.33	30.50	30.78
3887	NYSE	KOP	Mon, Jul 12, 2021	31.02	31.55	30.65	31.46
3886	NYSE	KOP	Fri, Jul 9, 2021	31.04	31.81	31.04	31.35
3885	NYSE	KOP	Thu, Jul 8, 2021	30.82	31.07	29.88	30.50
3884	NYSE	KOP	Wed, Jul 7, 2021	31.11	31.82	30.53	31.44
3883	NYSE	KOP	Tue, Jul 6, 2021	31.88	31.91	30.80	31.16
3882	NYSE	KOP	Fri, Jul 2, 2021	32.78	32.88	31.87	32.15
3881	NYSE	KOP	Thu, Jul 1, 2021	32.64	32.64	32.18	32.48
3880	NYSE	KOP	Wed, Jun 30, 2021	31.33	32.75	31.16	32.35
3879	NYSE	KOP	Tue, Jun 29, 2021	31.44	31.74	31.03	31.60
3878	NYSE	KOP	Mon, Jun 28, 2021	31.85	31.88	30.98	31.31
3877	NYSE	KOP	Fri, Jun 25, 2021	31.84	32.34	31.82	31.86
3876	NYSE	KOP	Thu, Jun 24, 2021	31.41	31.74	30.82	31.66
3875	NYSE	KOP	Wed, Jun 23, 2021	31.41	31.72	31.15	31.27
3874	NYSE	KOP	Tue, Jun 22, 2021	31.10	31.47	30.50	31.21
3873	NYSE	KOP	Mon, Jun 21, 2021	31.18	31.88	30.95	31.19
3872	NYSE	KOP	Fri, Jun 18, 2021	31.12	31.95	30.55	30.95
3871	NYSE	KOP	Thu, Jun 17, 2021	31.85	31.92	30.47	31.67
3870	NYSE	KOP	Wed, Jun 16, 2021	31.97	32.27	31.63	31.93
3869	NYSE	KOP	Tue, Jun 15, 2021	32.42	32.46	31.81	32.22
3868	NYSE	KOP	Mon, Jun 14, 2021	33.29	33.44	32.37	32.45
3867	NYSE	KOP	Fri, Jun 11, 2021	33.42	33.75	33.15	33.29
3866	NYSE	KOP	Thu, Jun 10, 2021	33.73	34.03	33.21	33.22
3865	NYSE	KOP	Wed, Jun 9, 2021	34.14	34.14	33.45	33.58
3864	NYSE	KOP	Tue, Jun 8, 2021	33.58	34.04	33.20	33.78
3863	NYSE	KOP	Mon, Jun 7, 2021	34.28	34.45	33.49	33.53
3862	NYSE	KOP	Fri, Jun 4, 2021	34.30	34.58	34.00	34.24
3861	NYSE	KOP	Thu, Jun 3, 2021	33.68	34.11	33.41	33.96
3860	NYSE	KOP	Wed, Jun 2, 2021	35.33	35.33	33.75	34.05
3859	NYSE	KOP	Tue, Jun 1, 2021	35.25	35.79	34.88	35.25
3858	NYSE	KOP	Fri, May 28, 2021	34.52	34.76	33.61	34.67
3857	NYSE	KOP	Thu, May 27, 2021	34.27	34.88	34.01	34.32
3856	NYSE	KOP	Wed, May 26, 2021	33.55	33.81	33.35	33.66
3855	NYSE	KOP	Tue, May 25, 2021	33.94	34.30	33.21	33.22
3854	NYSE	KOP	Mon, May 24, 2021	34.28	34.28	33.45	33.74
3853	NYSE	KOP	Fri, May 21, 2021	33.97	34.53	33.61	33.91
3852	NYSE	KOP	Thu, May 20, 2021	33.74	33.74	32.95	33.48
3851	NYSE	KOP	Wed, May 19, 2021	33.88	34.91	33.18	33.50
3850	NYSE	KOP	Tue, May 18, 2021	35.41	35.63	34.23	34.42
3849	NYSE	KOP	Mon, May 17, 2021	35.00	35.54	34.80	35.14
3848	NYSE	KOP	Fri, May 14, 2021	34.22	35.20	33.79	35.16
3847	NYSE	KOP	Thu, May 13, 2021	34.47	35.19	33.36	33.98
3846	NYSE	KOP	Wed, May 12, 2021	36.22	36.41	34.10	34.29
3845	NYSE	KOP	Tue, May 11, 2021	36.34	37.12	36.04	36.57
3844	NYSE	KOP	Mon, May 10, 2021	38.84	39.00	36.83	36.95
3843	NYSE	KOP	Fri, May 7, 2021	37.95	39.44	37.17	38.22
3842	NYSE	KOP	Thu, May 6, 2021	34.92	35.80	34.74	35.74
3841	NYSE	KOP	Wed, May 5, 2021	35.19	35.48	34.51	34.99
3840	NYSE	KOP	Tue, May 4, 2021	33.69	35.27	33.69	34.97
3839	NYSE	KOP	Mon, May 3, 2021	33.59	34.91	33.59	34.15
3838	NYSE	KOP	Fri, Apr 30, 2021	33.36	33.75	33.10	33.24
3837	NYSE	KOP	Thu, Apr 29, 2021	34.41	34.75	33.75	33.80
3836	NYSE	KOP	Wed, Apr 28, 2021	33.93	34.41	33.77	34.08
3835	NYSE	KOP	Tue, Apr 27, 2021	34.42	34.42	33.81	34.14
3834	NYSE	KOP	Mon, Apr 26, 2021	34.41	35.00	34.21	34.44
3833	NYSE	KOP	Fri, Apr 23, 2021	33.20	34.57	33.20	34.21
3832	NYSE	KOP	Thu, Apr 22, 2021	33.67	33.70	32.92	32.99
3831	NYSE	KOP	Wed, Apr 21, 2021	32.45	33.78	32.30	33.69
3830	NYSE	KOP	Tue, Apr 20, 2021	33.86	34.21	32.28	32.54
3829	NYSE	KOP	Mon, Apr 19, 2021	34.53	34.84	33.59	34.01
3828	NYSE	KOP	Fri, Apr 16, 2021	34.89	35.12	34.21	34.55
3827	NYSE	KOP	Thu, Apr 15, 2021	34.04	34.41	33.32	34.31
3826	NYSE	KOP	Wed, Apr 14, 2021	33.43	34.71	33.43	33.86
3825	NYSE	KOP	Tue, Apr 13, 2021	34.33	34.33	32.83	33.36
3824	NYSE	KOP	Mon, Apr 12, 2021	34.36	34.66	34.00	34.43
3823	NYSE	KOP	Fri, Apr 9, 2021	33.53	34.43	33.51	34.20
3822	NYSE	KOP	Thu, Apr 8, 2021	33.87	33.87	32.93	33.48
3821	NYSE	KOP	Wed, Apr 7, 2021	34.48	34.48	33.80	33.81
3820	NYSE	KOP	Tue, Apr 6, 2021	34.89	35.40	34.25	34.40
3819	NYSE	KOP	Mon, Apr 5, 2021	35.10	35.46	34.72	34.94
3818	NYSE	KOP	Thu, Apr 1, 2021	34.89	35.21	34.10	34.63
3817	NYSE	KOP	Wed, Mar 31, 2021	35.34	35.76	34.28	34.76
3816	NYSE	KOP	Tue, Mar 30, 2021	33.90	35.43	33.61	35.25
3815	NYSE	KOP	Mon, Mar 29, 2021	35.12	35.71	33.85	33.87
3814	NYSE	KOP	Fri, Mar 26, 2021	34.78	35.65	34.41	35.35
3813	NYSE	KOP	Thu, Mar 25, 2021	32.44	34.43	31.88	34.18
3812	NYSE	KOP	Wed, Mar 24, 2021	34.21	35.12	32.76	32.76
3811	NYSE	KOP	Tue, Mar 23, 2021	35.41	35.62	33.00	33.70
3810	NYSE	KOP	Mon, Mar 22, 2021	37.02	37.61	35.92	36.10
3809	NYSE	KOP	Fri, Mar 19, 2021	37.12	37.73	36.26	37.26
3808	NYSE	KOP	Thu, Mar 18, 2021	36.77	39.15	36.54	36.92
3807	NYSE	KOP	Wed, Mar 17, 2021	36.22	36.92	35.74	36.82
3806	NYSE	KOP	Tue, Mar 16, 2021	36.60	37.10	35.35	36.22
3805	NYSE	KOP	Mon, Mar 15, 2021	37.14	37.37	36.18	36.76
3804	NYSE	KOP	Fri, Mar 12, 2021	36.51	37.47	36.29	37.27
3803	NYSE	KOP	Thu, Mar 11, 2021	35.97	37.18	35.91	36.58
3802	NYSE	KOP	Wed, Mar 10, 2021	34.90	35.82	34.90	35.71
3801	NYSE	KOP	Tue, Mar 9, 2021	36.20	36.20	34.77	34.80
3800	NYSE	KOP	Mon, Mar 8, 2021	35.49	36.35	35.44	35.69
3799	NYSE	KOP	Fri, Mar 5, 2021	34.98	35.50	33.98	35.45
3798	NYSE	KOP	Thu, Mar 4, 2021	35.51	35.86	34.01	34.27
3797	NYSE	KOP	Wed, Mar 3, 2021	35.28	36.58	35.28	35.72
3796	NYSE	KOP	Tue, Mar 2, 2021	34.88	35.61	33.83	34.87
3795	NYSE	KOP	Mon, Mar 1, 2021	34.03	35.55	34.03	34.96
3794	NYSE	KOP	Fri, Feb 26, 2021	34.40	34.40	33.21	33.41
3793	NYSE	KOP	Thu, Feb 25, 2021	35.76	35.99	34.45	34.61
3792	NYSE	KOP	Wed, Feb 24, 2021	34.98	36.32	31.57	35.75
3791	NYSE	KOP	Tue, Feb 23, 2021	37.18	37.68	36.70	37.17
3790	NYSE	KOP	Mon, Feb 22, 2021	35.94	37.43	35.94	37.25
3789	NYSE	KOP	Fri, Feb 19, 2021	34.65	36.03	34.65	36.00
3788	NYSE	KOP	Thu, Feb 18, 2021	35.10	35.22	34.21	34.45
3787	NYSE	KOP	Wed, Feb 17, 2021	35.01	35.66	34.69	35.34
3786	NYSE	KOP	Tue, Feb 16, 2021	36.18	36.19	35.18	35.42
3785	NYSE	KOP	Fri, Feb 12, 2021	36.04	36.56	35.54	35.81
3784	NYSE	KOP	Thu, Feb 11, 2021	35.80	36.13	34.61	36.09
3783	NYSE	KOP	Wed, Feb 10, 2021	36.40	36.40	35.08	35.75
3782	NYSE	KOP	Tue, Feb 9, 2021	36.44	36.47	35.54	36.06
3781	NYSE	KOP	Mon, Feb 8, 2021	35.47	36.77	35.00	36.55
3780	NYSE	KOP	Fri, Feb 5, 2021	35.47	35.47	34.30	35.23
3779	NYSE	KOP	Thu, Feb 4, 2021	35.21	35.47	34.41	35.01
3778	NYSE	KOP	Wed, Feb 3, 2021	34.78	35.54	34.24	35.21
3777	NYSE	KOP	Tue, Feb 2, 2021	35.34	35.44	34.73	34.80
3776	NYSE	KOP	Mon, Feb 1, 2021	33.66	34.90	33.20	34.79
3775	NYSE	KOP	Fri, Jan 29, 2021	35.48	36.79	33.18	33.28
3774	NYSE	KOP	Thu, Jan 28, 2021	34.41	34.74	32.70	33.95
3773	NYSE	KOP	Wed, Jan 27, 2021	33.66	34.19	32.61	33.82
3772	NYSE	KOP	Tue, Jan 26, 2021	35.17	35.32	34.40	34.66
3771	NYSE	KOP	Mon, Jan 25, 2021	35.37	36.08	34.44	34.76
3770	NYSE	KOP	Fri, Jan 22, 2021	34.66	35.71	34.24	35.67
3769	NYSE	KOP	Thu, Jan 21, 2021	36.09	36.57	35.22	35.26
3768	NYSE	KOP	Wed, Jan 20, 2021	36.06	36.44	35.31	36.02
3767	NYSE	KOP	Tue, Jan 19, 2021	36.25	36.69	35.50	35.92
3766	NYSE	KOP	Fri, Jan 15, 2021	35.26	36.18	34.57	35.75
3765	NYSE	KOP	Thu, Jan 14, 2021	34.91	35.48	34.80	35.15
3764	NYSE	KOP	Wed, Jan 13, 2021	34.95	35.12	33.86	34.46
3763	NYSE	KOP	Tue, Jan 12, 2021	33.25	35.20	33.20	35.13
3762	NYSE	KOP	Mon, Jan 11, 2021	32.55	33.40	32.55	33.16
3761	NYSE	KOP	Fri, Jan 8, 2021	33.73	33.73	32.53	33.16
3760	NYSE	KOP	Thu, Jan 7, 2021	33.48	33.78	32.83	33.56
3759	NYSE	KOP	Wed, Jan 6, 2021	31.25	33.49	31.11	33.11
3758	NYSE	KOP	Tue, Jan 5, 2021	29.51	30.89	29.51	30.50
3757	NYSE	KOP	Mon, Jan 4, 2021	31.39	31.70	29.67	29.84
3756	NYSE	KOP	Thu, Dec 31, 2020	30.41	31.40	30.14	31.16
3755	NYSE	KOP	Wed, Dec 30, 2020	29.87	30.51	29.51	30.39
3754	NYSE	KOP	Tue, Dec 29, 2020	30.64	30.64	29.43	29.79
3753	NYSE	KOP	Mon, Dec 28, 2020	29.79	30.46	29.69	30.40
3752	NYSE	KOP	Thu, Dec 24, 2020	29.50	29.91	29.15	29.45
3751	NYSE	KOP	Wed, Dec 23, 2020	28.95	30.01	28.95	29.52
3750	NYSE	KOP	Tue, Dec 22, 2020	28.42	28.79	27.94	28.73
3749	NYSE	KOP	Mon, Dec 21, 2020	27.00	28.50	26.55	28.46
3748	NYSE	KOP	Fri, Dec 18, 2020	28.30	28.65	27.28	27.28
3747	NYSE	KOP	Thu, Dec 17, 2020	28.25	28.49	27.68	28.30
3746	NYSE	KOP	Wed, Dec 16, 2020	28.85	28.87	27.69	28.06
3745	NYSE	KOP	Tue, Dec 15, 2020	27.86	28.84	27.55	28.63
3744	NYSE	KOP	Mon, Dec 14, 2020	27.11	28.27	27.05	27.54
3743	NYSE	KOP	Fri, Dec 11, 2020	27.05	27.13	26.24	26.50
3742	NYSE	KOP	Thu, Dec 10, 2020	27.79	27.84	27.07	27.31
3741	NYSE	KOP	Wed, Dec 9, 2020	27.51	28.87	27.51	27.99
3740	NYSE	KOP	Tue, Dec 8, 2020	28.56	29.17	27.04	27.28
3739	NYSE	KOP	Mon, Dec 7, 2020	29.32	29.95	28.65	28.78
3738	NYSE	KOP	Fri, Dec 4, 2020	27.71	29.22	27.57	29.03
3737	NYSE	KOP	Thu, Dec 3, 2020	28.23	28.24	27.06	27.57
3736	NYSE	KOP	Wed, Dec 2, 2020	27.62	28.05	27.36	27.93
3735	NYSE	KOP	Tue, Dec 1, 2020	27.91	27.91	26.89	27.70
3734	NYSE	KOP	Mon, Nov 30, 2020	27.89	28.01	27.06	27.07
3733	NYSE	KOP	Fri, Nov 27, 2020	28.52	28.71	27.91	28.25
3732	NYSE	KOP	Wed, Nov 25, 2020	28.50	28.57	27.85	28.50
3731	NYSE	KOP	Tue, Nov 24, 2020	28.00	29.23	27.40	28.64
3730	NYSE	KOP	Mon, Nov 23, 2020	26.95	27.81	26.56	27.56
3729	NYSE	KOP	Fri, Nov 20, 2020	25.61	26.74	25.46	26.49
3728	NYSE	KOP	Thu, Nov 19, 2020	25.99	26.00	24.11	25.17
3727	NYSE	KOP	Wed, Nov 18, 2020	27.00	27.47	26.03	26.04
3726	NYSE	KOP	Tue, Nov 17, 2020	26.46	27.17	26.05	26.72
3725	NYSE	KOP	Mon, Nov 16, 2020	26.60	26.84	25.92	26.80
3724	NYSE	KOP	Fri, Nov 13, 2020	26.01	26.59	25.49	25.75
3723	NYSE	KOP	Thu, Nov 12, 2020	25.88	26.12	25.37	25.70
3722	NYSE	KOP	Wed, Nov 11, 2020	26.31	26.48	25.45	26.09
3721	NYSE	KOP	Tue, Nov 10, 2020	24.92	26.47	24.56	26.01
3720	NYSE	KOP	Mon, Nov 9, 2020	24.76	27.05	24.46	24.52
3719	NYSE	KOP	Fri, Nov 6, 2020	24.63	24.84	23.10	23.17
3718	NYSE	KOP	Thu, Nov 5, 2020	23.34	24.64	23.19	24.36
3717	NYSE	KOP	Wed, Nov 4, 2020	24.24	24.58	22.79	23.02
3716	NYSE	KOP	Tue, Nov 3, 2020	24.29	24.82	24.00	24.11
3715	NYSE	KOP	Mon, Nov 2, 2020	22.93	23.78	22.52	23.69
3714	NYSE	KOP	Fri, Oct 30, 2020	23.16	23.16	22.10	22.43
3713	NYSE	KOP	Thu, Oct 29, 2020	22.37	23.38	22.17	23.24
3712	NYSE	KOP	Wed, Oct 28, 2020	21.90	22.73	21.71	22.48
3711	NYSE	KOP	Tue, Oct 27, 2020	24.94	24.94	22.40	22.68
3710	NYSE	KOP	Mon, Oct 26, 2020	26.00	26.78	23.72	24.67
3709	NYSE	KOP	Fri, Oct 23, 2020	24.58	25.42	24.38	25.21
3708	NYSE	KOP	Thu, Oct 22, 2020	24.30	24.56	23.84	24.42
3707	NYSE	KOP	Wed, Oct 21, 2020	25.43	25.65	24.28	24.31
3706	NYSE	KOP	Tue, Oct 20, 2020	25.05	25.60	24.59	25.43
3705	NYSE	KOP	Mon, Oct 19, 2020	24.82	25.79	24.63	24.79
3704	NYSE	KOP	Fri, Oct 16, 2020	25.00	25.48	24.66	24.76
3703	NYSE	KOP	Thu, Oct 15, 2020	23.96	24.97	23.62	24.82
3702	NYSE	KOP	Wed, Oct 14, 2020	23.85	24.64	23.83	24.46
3701	NYSE	KOP	Tue, Oct 13, 2020	23.87	24.33	23.37	23.90
3700	NYSE	KOP	Mon, Oct 12, 2020	23.71	24.38	23.64	24.31
3699	NYSE	KOP	Fri, Oct 9, 2020	23.91	24.26	23.56	23.80
3698	NYSE	KOP	Thu, Oct 8, 2020	23.65	23.75	23.02	23.70
3697	NYSE	KOP	Wed, Oct 7, 2020	23.01	23.63	22.85	23.14
3696	NYSE	KOP	Tue, Oct 6, 2020	22.88	23.80	22.51	22.70
3695	NYSE	KOP	Mon, Oct 5, 2020	22.35	22.72	21.90	22.38
3694	NYSE	KOP	Fri, Oct 2, 2020	20.38	22.27	20.38	22.04
3693	NYSE	KOP	Thu, Oct 1, 2020	21.07	21.33	20.75	21.02
3692	NYSE	KOP	Wed, Sep 30, 2020	20.96	21.70	20.58	20.91
3691	NYSE	KOP	Tue, Sep 29, 2020	20.85	21.34	20.71	20.82
3690	NYSE	KOP	Mon, Sep 28, 2020	20.61	21.26	20.61	20.88
3689	NYSE	KOP	Fri, Sep 25, 2020	19.75	20.71	19.75	20.24
3688	NYSE	KOP	Thu, Sep 24, 2020	19.68	20.48	18.92	20.10
3687	NYSE	KOP	Wed, Sep 23, 2020	21.69	22.09	19.40	20.07
3686	NYSE	KOP	Tue, Sep 22, 2020	21.10	21.98	20.97	21.77
3685	NYSE	KOP	Mon, Sep 21, 2020	21.70	21.70	20.28	20.70
3684	NYSE	KOP	Fri, Sep 18, 2020	22.71	23.31	22.21	22.57
3683	NYSE	KOP	Thu, Sep 17, 2020	21.60	23.29	21.41	22.53
3682	NYSE	KOP	Wed, Sep 16, 2020	22.23	22.47	21.75	21.78
3681	NYSE	KOP	Tue, Sep 15, 2020	22.43	22.80	22.03	22.20
3680	NYSE	KOP	Mon, Sep 14, 2020	22.42	22.62	21.90	22.28
3679	NYSE	KOP	Fri, Sep 11, 2020	22.52	22.83	22.17	22.22
3678	NYSE	KOP	Thu, Sep 10, 2020	22.87	23.11	22.38	22.43
3677	NYSE	KOP	Wed, Sep 9, 2020	22.95	23.21	22.38	22.64
3676	NYSE	KOP	Tue, Sep 8, 2020	23.00	23.35	22.69	22.72
3675	NYSE	KOP	Fri, Sep 4, 2020	23.31	23.71	22.50	23.36
3674	NYSE	KOP	Thu, Sep 3, 2020	24.11	24.35	22.55	22.59
3673	NYSE	KOP	Wed, Sep 2, 2020	24.39	24.39	23.63	24.07
3672	NYSE	KOP	Tue, Sep 1, 2020	23.73	24.68	23.21	24.45
3671	NYSE	KOP	Mon, Aug 31, 2020	24.73	24.73	24.02	24.06
3670	NYSE	KOP	Fri, Aug 28, 2020	24.91	25.05	24.33	24.85
3669	NYSE	KOP	Thu, Aug 27, 2020	25.23	25.51	24.39	24.73
3668	NYSE	KOP	Wed, Aug 26, 2020	24.91	25.33	24.72	25.00
3667	NYSE	KOP	Tue, Aug 25, 2020	25.95	26.29	24.09	25.05
3666	NYSE	KOP	Mon, Aug 24, 2020	25.00	26.01	24.79	25.69
3665	NYSE	KOP	Fri, Aug 21, 2020	25.00	25.29	24.39	24.85
3664	NYSE	KOP	Thu, Aug 20, 2020	25.23	25.67	24.97	25.22
3663	NYSE	KOP	Wed, Aug 19, 2020	25.81	26.45	25.60	25.77
3662	NYSE	KOP	Tue, Aug 18, 2020	25.50	26.08	25.49	25.64
3661	NYSE	KOP	Mon, Aug 17, 2020	26.08	26.80	25.41	25.60
3660	NYSE	KOP	Fri, Aug 14, 2020	25.88	26.59	25.53	26.19
3659	NYSE	KOP	Thu, Aug 13, 2020	25.96	26.54	25.94	26.22
3658	NYSE	KOP	Wed, Aug 12, 2020	26.36	26.36	25.64	26.29
3657	NYSE	KOP	Tue, Aug 11, 2020	26.90	27.21	25.58	25.73
3656	NYSE	KOP	Mon, Aug 10, 2020	26.10	26.92	26.10	26.33
3655	NYSE	KOP	Fri, Aug 7, 2020	25.68	26.11	25.15	26.07
3654	NYSE	KOP	Thu, Aug 6, 2020	26.39	26.39	25.70	25.95
3653	NYSE	KOP	Wed, Aug 5, 2020	25.90	26.75	25.46	26.57
3652	NYSE	KOP	Tue, Aug 4, 2020	25.22	25.42	24.82	25.33
3651	NYSE	KOP	Mon, Aug 3, 2020	25.58	25.75	24.52	25.34
3650	NYSE	KOP	Fri, Jul 31, 2020	25.10	26.09	24.59	25.17
3649	NYSE	KOP	Thu, Jul 30, 2020	25.62	26.10	25.15	25.39
3648	NYSE	KOP	Wed, Jul 29, 2020	25.10	26.13	24.22	26.10
3647	NYSE	KOP	Tue, Jul 28, 2020	25.08	26.34	24.62	25.09
3646	NYSE	KOP	Mon, Jul 27, 2020	22.87	25.49	22.24	25.07
3645	NYSE	KOP	Fri, Jul 24, 2020	21.31	21.34	20.35	20.51
3644	NYSE	KOP	Thu, Jul 23, 2020	20.65	21.61	20.65	21.35
3643	NYSE	KOP	Wed, Jul 22, 2020	20.72	21.30	20.56	20.83
3642	NYSE	KOP	Tue, Jul 21, 2020	20.01	21.25	20.01	21.02
3641	NYSE	KOP	Mon, Jul 20, 2020	20.34	20.90	19.70	19.81
3640	NYSE	KOP	Fri, Jul 17, 2020	20.16	20.78	20.10	20.63
3639	NYSE	KOP	Thu, Jul 16, 2020	20.12	20.41	19.74	20.10
3638	NYSE	KOP	Wed, Jul 15, 2020	20.20	20.46	19.86	20.21
3637	NYSE	KOP	Tue, Jul 14, 2020	18.96	19.53	18.64	19.50
3636	NYSE	KOP	Mon, Jul 13, 2020	19.28	19.78	18.79	19.01
3635	NYSE	KOP	Fri, Jul 10, 2020	17.41	18.86	17.41	18.73
3634	NYSE	KOP	Thu, Jul 9, 2020	18.34	18.34	17.39	17.58
3633	NYSE	KOP	Wed, Jul 8, 2020	17.63	18.42	17.48	18.23
3632	NYSE	KOP	Tue, Jul 7, 2020	18.31	18.31	17.72	17.73
3631	NYSE	KOP	Mon, Jul 6, 2020	19.16	19.16	18.22	18.63
3630	NYSE	KOP	Thu, Jul 2, 2020	18.85	19.38	18.06	18.38
3629	NYSE	KOP	Wed, Jul 1, 2020	18.81	19.30	18.05	18.10
3628	NYSE	KOP	Tue, Jun 30, 2020	18.12	19.05	17.84	18.84
3627	NYSE	KOP	Mon, Jun 29, 2020	17.70	18.82	17.52	18.40
3626	NYSE	KOP	Fri, Jun 26, 2020	17.93	18.00	16.79	17.25
3625	NYSE	KOP	Thu, Jun 25, 2020	17.59	18.29	17.36	18.23
3624	NYSE	KOP	Wed, Jun 24, 2020	18.57	18.63	17.58	17.96
3623	NYSE	KOP	Tue, Jun 23, 2020	19.73	19.73	18.63	19.13
3622	NYSE	KOP	Mon, Jun 22, 2020	19.10	19.46	18.58	19.29
3621	NYSE	KOP	Fri, Jun 19, 2020	20.23	20.40	19.00	19.37
3620	NYSE	KOP	Thu, Jun 18, 2020	18.54	19.76	18.25	19.69
3619	NYSE	KOP	Wed, Jun 17, 2020	19.13	20.60	18.38	18.41
3618	NYSE	KOP	Tue, Jun 16, 2020	17.62	18.55	17.33	17.94
3617	NYSE	KOP	Mon, Jun 15, 2020	16.12	17.11	15.89	16.97
3616	NYSE	KOP	Fri, Jun 12, 2020	17.61	18.24	16.56	17.27
3615	NYSE	KOP	Thu, Jun 11, 2020	17.13	18.03	16.21	16.37
3614	NYSE	KOP	Wed, Jun 10, 2020	21.08	21.08	18.80	18.91
3613	NYSE	KOP	Tue, Jun 9, 2020	22.29	22.49	20.50	21.34
3612	NYSE	KOP	Mon, Jun 8, 2020	21.81	22.79	21.81	22.73
3611	NYSE	KOP	Fri, Jun 5, 2020	21.53	22.54	21.11	21.22
3610	NYSE	KOP	Thu, Jun 4, 2020	18.78	20.79	18.55	20.32
3609	NYSE	KOP	Wed, Jun 3, 2020	18.33	19.11	17.83	18.89
3608	NYSE	KOP	Tue, Jun 2, 2020	17.70	18.15	17.31	17.80
3607	NYSE	KOP	Mon, Jun 1, 2020	16.67	18.05	16.40	17.47
3606	NYSE	KOP	Fri, May 29, 2020	16.68	17.30	16.01	16.57
3605	NYSE	KOP	Thu, May 28, 2020	18.92	18.92	16.69	16.85
3604	NYSE	KOP	Wed, May 27, 2020	17.86	18.42	17.27	18.29
3603	NYSE	KOP	Tue, May 26, 2020	16.80	17.49	16.16	17.17
3602	NYSE	KOP	Fri, May 22, 2020	16.04	16.17	15.67	15.98
3601	NYSE	KOP	Thu, May 21, 2020	16.30	16.38	15.66	15.95
3600	NYSE	KOP	Wed, May 20, 2020	15.28	16.25	15.03	15.84
3599	NYSE	KOP	Tue, May 19, 2020	14.18	15.45	13.64	14.87
3598	NYSE	KOP	Mon, May 18, 2020	12.90	14.39	12.90	14.28
3597	NYSE	KOP	Fri, May 15, 2020	12.17	12.25	11.59	11.95
3596	NYSE	KOP	Thu, May 14, 2020	11.43	12.37	10.91	12.06
3595	NYSE	KOP	Wed, May 13, 2020	13.25	13.75	11.81	12.00
3594	NYSE	KOP	Tue, May 12, 2020	15.40	15.40	13.30	13.36
3593	NYSE	KOP	Mon, May 11, 2020	14.97	15.31	13.76	15.27
3592	NYSE	KOP	Fri, May 8, 2020	13.80	15.57	13.68	15.50
3591	NYSE	KOP	Thu, May 7, 2020	12.62	13.89	12.61	13.31
3590	NYSE	KOP	Wed, May 6, 2020	13.44	13.74	12.40	12.45
3589	NYSE	KOP	Tue, May 5, 2020	14.09	14.66	13.14	13.27
3588	NYSE	KOP	Mon, May 4, 2020	13.21	14.62	13.07	13.74
3587	NYSE	KOP	Fri, May 1, 2020	15.20	15.79	13.54	13.71
3586	NYSE	KOP	Thu, Apr 30, 2020	15.59	16.22	15.13	15.76
3585	NYSE	KOP	Wed, Apr 29, 2020	13.99	16.34	13.62	16.20
3584	NYSE	KOP	Tue, Apr 28, 2020	12.00	13.91	11.89	13.33
3583	NYSE	KOP	Mon, Apr 27, 2020	11.07	11.97	11.00	11.73
3582	NYSE	KOP	Fri, Apr 24, 2020	11.65	11.65	10.45	11.19
3581	NYSE	KOP	Thu, Apr 23, 2020	10.80	11.49	10.80	11.34
3580	NYSE	KOP	Wed, Apr 22, 2020	11.00	11.12	10.51	10.74
3579	NYSE	KOP	Tue, Apr 21, 2020	10.65	11.14	10.36	10.55
3578	NYSE	KOP	Mon, Apr 20, 2020	11.62	11.84	10.95	11.08
3577	NYSE	KOP	Fri, Apr 17, 2020	11.74	12.35	11.74	12.06
3576	NYSE	KOP	Thu, Apr 16, 2020	12.11	12.11	10.86	11.28
3575	NYSE	KOP	Wed, Apr 15, 2020	12.68	12.87	12.00	12.01
3574	NYSE	KOP	Tue, Apr 14, 2020	13.72	14.19	13.31	13.59
3573	NYSE	KOP	Mon, Apr 13, 2020	13.80	14.17	12.96	13.20
3572	NYSE	KOP	Thu, Apr 9, 2020	13.90	15.50	13.31	13.83
3571	NYSE	KOP	Wed, Apr 8, 2020	11.02	14.34	10.72	13.81
3570	NYSE	KOP	Tue, Apr 7, 2020	11.27	12.01	10.49	10.57
3569	NYSE	KOP	Mon, Apr 6, 2020	9.00	10.55	9.00	10.52
3568	NYSE	KOP	Fri, Apr 3, 2020	9.45	9.67	8.25	8.38
3567	NYSE	KOP	Thu, Apr 2, 2020	9.84	10.35	9.22	9.47
3566	NYSE	KOP	Wed, Apr 1, 2020	11.71	11.84	10.00	10.07
3565	NYSE	KOP	Tue, Mar 31, 2020	12.70	12.92	11.92	12.37
3564	NYSE	KOP	Mon, Mar 30, 2020	11.54	12.68	11.43	12.60
3563	NYSE	KOP	Fri, Mar 27, 2020	11.91	12.59	11.52	11.67
3562	NYSE	KOP	Thu, Mar 26, 2020	11.61	13.25	11.55	12.60
3561	NYSE	KOP	Wed, Mar 25, 2020	10.82	12.05	10.30	11.33
3560	NYSE	KOP	Tue, Mar 24, 2020	10.26	10.73	9.76	10.61
3559	NYSE	KOP	Mon, Mar 23, 2020	9.70	10.55	8.64	9.34
3558	NYSE	KOP	Fri, Mar 20, 2020	11.22	12.13	9.50	9.50
3557	NYSE	KOP	Thu, Mar 19, 2020	10.22	11.74	10.00	11.06
3556	NYSE	KOP	Wed, Mar 18, 2020	10.85	11.55	8.99	10.14
3555	NYSE	KOP	Tue, Mar 17, 2020	11.36	12.27	10.59	11.88
3554	NYSE	KOP	Mon, Mar 16, 2020	12.00	13.53	10.89	11.10
3553	NYSE	KOP	Fri, Mar 13, 2020	14.10	14.11	12.76	14.09
3552	NYSE	KOP	Thu, Mar 12, 2020	14.13	14.59	13.01	13.04
3551	NYSE	KOP	Wed, Mar 11, 2020	15.58	16.28	14.81	15.35
3550	NYSE	KOP	Tue, Mar 10, 2020	16.99	16.99	15.15	16.37
3549	NYSE	KOP	Mon, Mar 9, 2020	16.91	17.87	16.32	16.33
3548	NYSE	KOP	Fri, Mar 6, 2020	19.28	19.39	17.97	18.41
3547	NYSE	KOP	Thu, Mar 5, 2020	19.93	20.12	19.52	19.88
3546	NYSE	KOP	Wed, Mar 4, 2020	20.03	20.39	19.02	20.37
3545	NYSE	KOP	Tue, Mar 3, 2020	20.09	20.88	19.50	19.63
3544	NYSE	KOP	Mon, Mar 2, 2020	21.91	22.19	19.03	20.03
3543	NYSE	KOP	Fri, Feb 28, 2020	19.19	21.91	19.04	21.86
3542	NYSE	KOP	Thu, Feb 27, 2020	22.75	22.75	19.82	19.98
3541	NYSE	KOP	Wed, Feb 26, 2020	25.53	25.53	23.23	23.57
3540	NYSE	KOP	Tue, Feb 25, 2020	27.15	27.15	25.24	25.51
3539	NYSE	KOP	Mon, Feb 24, 2020	27.58	27.58	26.78	27.18
3538	NYSE	KOP	Fri, Feb 21, 2020	29.04	29.20	28.44	28.69
3537	NYSE	KOP	Thu, Feb 20, 2020	28.75	29.65	28.61	29.22
3536	NYSE	KOP	Wed, Feb 19, 2020	28.21	29.11	27.63	28.67
3535	NYSE	KOP	Tue, Feb 18, 2020	34.05	34.38	27.70	28.21
3534	NYSE	KOP	Fri, Feb 14, 2020	34.48	34.88	34.11	34.54
3533	NYSE	KOP	Thu, Feb 13, 2020	34.95	35.23	34.41	34.57
3532	NYSE	KOP	Wed, Feb 12, 2020	34.62	35.25	34.30	35.12
3531	NYSE	KOP	Tue, Feb 11, 2020	33.16	34.48	33.16	34.17
3530	NYSE	KOP	Mon, Feb 10, 2020	32.70	33.44	32.55	33.00
3529	NYSE	KOP	Fri, Feb 7, 2020	32.89	32.93	32.20	32.82
3528	NYSE	KOP	Thu, Feb 6, 2020	33.80	33.87	33.01	33.26
3527	NYSE	KOP	Wed, Feb 5, 2020	33.12	33.68	32.83	33.64
3526	NYSE	KOP	Tue, Feb 4, 2020	32.48	33.22	32.32	32.64
3525	NYSE	KOP	Mon, Feb 3, 2020	31.68	32.23	31.59	31.86
3524	NYSE	KOP	Fri, Jan 31, 2020	32.44	32.56	31.15	31.38
3523	NYSE	KOP	Thu, Jan 30, 2020	32.29	32.78	31.96	32.72
3522	NYSE	KOP	Wed, Jan 29, 2020	32.54	33.00	32.30	32.74
3521	NYSE	KOP	Tue, Jan 28, 2020	32.45	32.84	32.15	32.54
3520	NYSE	KOP	Mon, Jan 27, 2020	31.82	32.56	31.34	32.19
3519	NYSE	KOP	Fri, Jan 24, 2020	33.22	33.26	32.58	32.77
3518	NYSE	KOP	Thu, Jan 23, 2020	32.88	33.27	32.20	33.22
3517	NYSE	KOP	Wed, Jan 22, 2020	34.08	34.08	33.01	33.26
3516	NYSE	KOP	Tue, Jan 21, 2020	34.51	34.65	33.98	34.03
3515	NYSE	KOP	Fri, Jan 17, 2020	35.13	35.14	34.47	34.74
3514	NYSE	KOP	Thu, Jan 16, 2020	34.98	35.75	34.93	34.99
3513	NYSE	KOP	Wed, Jan 15, 2020	34.15	34.82	34.15	34.75
3512	NYSE	KOP	Tue, Jan 14, 2020	33.85	34.49	33.72	34.31
3511	NYSE	KOP	Mon, Jan 13, 2020	33.41	33.98	33.05	33.92
3510	NYSE	KOP	Fri, Jan 10, 2020	34.05	34.05	33.30	33.33
3509	NYSE	KOP	Thu, Jan 9, 2020	34.45	34.63	33.80	34.01
3508	NYSE	KOP	Wed, Jan 8, 2020	35.73	36.00	34.21	34.27
3507	NYSE	KOP	Tue, Jan 7, 2020	35.43	36.00	35.17	35.65
3506	NYSE	KOP	Mon, Jan 6, 2020	36.86	37.15	35.34	35.66
3505	NYSE	KOP	Fri, Jan 3, 2020	37.36	37.78	37.14	37.65
3504	NYSE	KOP	Thu, Jan 2, 2020	38.72	38.86	37.70	37.89
3503	NYSE	KOP	Tue, Dec 31, 2019	38.19	38.67	37.95	38.22
3502	NYSE	KOP	Mon, Dec 30, 2019	38.30	38.70	37.72	38.33
3501	NYSE	KOP	Fri, Dec 27, 2019	38.86	39.13	38.20	38.26
3500	NYSE	KOP	Thu, Dec 26, 2019	39.05	39.51	38.86	38.93
3499	NYSE	KOP	Tue, Dec 24, 2019	39.17	39.37	38.70	39.12
3498	NYSE	KOP	Mon, Dec 23, 2019	38.56	39.61	38.12	39.14
3497	NYSE	KOP	Fri, Dec 20, 2019	38.08	39.20	37.85	38.72
3496	NYSE	KOP	Thu, Dec 19, 2019	37.64	38.03	37.25	37.87
3495	NYSE	KOP	Wed, Dec 18, 2019	37.59	37.94	37.13	37.82
3494	NYSE	KOP	Tue, Dec 17, 2019	36.68	37.82	36.68	37.59
3493	NYSE	KOP	Mon, Dec 16, 2019	38.00	38.26	36.71	36.85
3492	NYSE	KOP	Fri, Dec 13, 2019	38.32	38.38	37.28	37.60
3491	NYSE	KOP	Thu, Dec 12, 2019	37.68	38.86	36.68	38.61
3490	NYSE	KOP	Wed, Dec 11, 2019	37.05	38.21	37.04	37.74
3489	NYSE	KOP	Tue, Dec 10, 2019	36.63	37.38	36.34	37.16
3488	NYSE	KOP	Mon, Dec 9, 2019	37.12	37.50	36.86	36.86
3487	NYSE	KOP	Fri, Dec 6, 2019	37.68	37.76	36.96	37.28
3486	NYSE	KOP	Thu, Dec 5, 2019	36.45	37.29	36.10	37.27
3485	NYSE	KOP	Wed, Dec 4, 2019	36.34	36.83	36.07	36.48
3484	NYSE	KOP	Tue, Dec 3, 2019	35.69	36.26	35.28	36.12
3483	NYSE	KOP	Mon, Dec 2, 2019	37.18	37.55	36.17	36.30
3482	NYSE	KOP	Fri, Nov 29, 2019	37.33	37.34	36.69	37.05
3481	NYSE	KOP	Wed, Nov 27, 2019	37.74	37.93	37.15	37.51
3480	NYSE	KOP	Tue, Nov 26, 2019	38.48	38.72	37.61	37.67
3479	NYSE	KOP	Mon, Nov 25, 2019	38.32	38.79	38.13	38.46
3478	NYSE	KOP	Fri, Nov 22, 2019	38.31	38.58	37.89	38.01
3477	NYSE	KOP	Thu, Nov 21, 2019	38.55	38.76	38.04	38.20
3476	NYSE	KOP	Wed, Nov 20, 2019	40.03	40.12	38.29	38.53
3475	NYSE	KOP	Tue, Nov 19, 2019	40.79	41.00	39.74	40.32
3474	NYSE	KOP	Mon, Nov 18, 2019	41.41	41.78	40.34	40.51
3473	NYSE	KOP	Fri, Nov 15, 2019	42.00	42.11	41.30	41.67
3472	NYSE	KOP	Thu, Nov 14, 2019	42.06	42.29	41.04	41.66
3471	NYSE	KOP	Wed, Nov 13, 2019	42.25	42.69	41.12	42.20
3470	NYSE	KOP	Tue, Nov 12, 2019	42.60	43.98	41.64	42.38
3469	NYSE	KOP	Mon, Nov 11, 2019	42.74	42.95	41.43	42.43
3468	NYSE	KOP	Fri, Nov 8, 2019	41.10	44.75	41.10	43.81
3467	NYSE	KOP	Thu, Nov 7, 2019	35.00	40.72	35.00	40.71
3466	NYSE	KOP	Wed, Nov 6, 2019	35.00	35.29	34.21	34.68
3465	NYSE	KOP	Tue, Nov 5, 2019	34.57	35.04	34.27	35.01
3464	NYSE	KOP	Mon, Nov 4, 2019	33.75	34.62	33.52	34.53
3463	NYSE	KOP	Fri, Nov 1, 2019	32.25	33.42	32.25	33.40
3462	NYSE	KOP	Thu, Oct 31, 2019	32.12	32.15	31.28	32.10
3461	NYSE	KOP	Wed, Oct 30, 2019	32.56	32.60	31.78	32.18
3460	NYSE	KOP	Tue, Oct 29, 2019	31.49	32.56	31.34	32.29
3459	NYSE	KOP	Mon, Oct 28, 2019	31.44	31.99	31.10	31.71
3458	NYSE	KOP	Fri, Oct 25, 2019	29.96	31.38	29.96	31.14
3457	NYSE	KOP	Thu, Oct 24, 2019	30.68	30.68	29.95	30.01
3456	NYSE	KOP	Wed, Oct 23, 2019	30.42	30.50	29.93	30.36
3455	NYSE	KOP	Tue, Oct 22, 2019	30.33	30.48	29.44	30.31
3454	NYSE	KOP	Mon, Oct 21, 2019	30.20	31.00	30.20	30.57
3453	NYSE	KOP	Fri, Oct 18, 2019	29.78	30.33	29.61	29.76
3452	NYSE	KOP	Thu, Oct 17, 2019	29.57	30.33	29.43	29.99
3451	NYSE	KOP	Wed, Oct 16, 2019	28.35	30.05	28.35	29.34
3450	NYSE	KOP	Tue, Oct 15, 2019	28.06	28.98	27.72	28.56
3449	NYSE	KOP	Mon, Oct 14, 2019	27.72	28.33	27.22	27.91
3448	NYSE	KOP	Fri, Oct 11, 2019	27.37	28.38	27.19	27.80
3447	NYSE	KOP	Thu, Oct 10, 2019	26.94	27.13	26.50	26.74
3446	NYSE	KOP	Wed, Oct 9, 2019	27.63	27.63	26.26	26.81
3445	NYSE	KOP	Tue, Oct 8, 2019	28.26	28.26	26.90	27.31
3444	NYSE	KOP	Mon, Oct 7, 2019	28.61	29.17	28.18	28.72
3443	NYSE	KOP	Fri, Oct 4, 2019	28.21	28.64	27.83	28.60
3442	NYSE	KOP	Thu, Oct 3, 2019	27.86	28.14	27.56	27.98
3441	NYSE	KOP	Wed, Oct 2, 2019	27.81	28.25	27.39	28.14
3440	NYSE	KOP	Tue, Oct 1, 2019	29.45	29.71	27.77	28.06
3439	NYSE	KOP	Mon, Sep 30, 2019	29.09	29.60	28.90	29.21
3438	NYSE	KOP	Fri, Sep 27, 2019	29.50	29.50	28.92	29.03
3437	NYSE	KOP	Thu, Sep 26, 2019	29.41	29.55	28.85	29.35
3436	NYSE	KOP	Wed, Sep 25, 2019	28.94	29.70	28.94	29.50
3435	NYSE	KOP	Tue, Sep 24, 2019	29.52	29.79	29.01	29.11
3434	NYSE	KOP	Mon, Sep 23, 2019	29.34	29.93	29.14	29.65
3433	NYSE	KOP	Fri, Sep 20, 2019	30.00	30.31	29.40	29.64
3432	NYSE	KOP	Thu, Sep 19, 2019	30.10	30.48	29.92	30.06
3431	NYSE	KOP	Wed, Sep 18, 2019	29.81	30.44	29.76	30.12
3430	NYSE	KOP	Tue, Sep 17, 2019	29.78	30.07	29.19	29.87
3429	NYSE	KOP	Mon, Sep 16, 2019	29.81	30.41	29.26	29.97
3428	NYSE	KOP	Fri, Sep 13, 2019	30.02	30.10	29.54	29.84
3427	NYSE	KOP	Thu, Sep 12, 2019	30.06	30.50	29.48	29.94
3426	NYSE	KOP	Wed, Sep 11, 2019	29.46	30.21	29.23	30.16
3425	NYSE	KOP	Tue, Sep 10, 2019	27.95	29.49	27.95	29.22
3424	NYSE	KOP	Mon, Sep 9, 2019	26.78	28.17	26.78	27.79
3423	NYSE	KOP	Fri, Sep 6, 2019	26.86	26.92	26.37	26.65
3422	NYSE	KOP	Thu, Sep 5, 2019	26.65	27.82	26.65	26.93
3421	NYSE	KOP	Wed, Sep 4, 2019	25.78	26.32	25.61	26.22
3420	NYSE	KOP	Tue, Sep 3, 2019	26.13	26.80	25.22	25.36
3419	NYSE	KOP	Fri, Aug 30, 2019	27.00	27.28	26.23	26.51
3418	NYSE	KOP	Thu, Aug 29, 2019	26.47	26.95	26.47	26.68
3417	NYSE	KOP	Wed, Aug 28, 2019	26.16	26.54	25.64	25.99
3416	NYSE	KOP	Tue, Aug 27, 2019	26.68	26.72	25.57	25.62
3415	NYSE	KOP	Mon, Aug 26, 2019	26.22	26.45	25.71	26.28
3414	NYSE	KOP	Fri, Aug 23, 2019	26.95	26.95	25.65	25.82
3413	NYSE	KOP	Thu, Aug 22, 2019	27.66	27.92	27.16	27.17
3412	NYSE	KOP	Wed, Aug 21, 2019	28.08	28.16	27.19	27.48
3411	NYSE	KOP	Tue, Aug 20, 2019	27.94	27.99	27.46	27.56
3410	NYSE	KOP	Mon, Aug 19, 2019	28.49	28.93	27.83	27.95
3409	NYSE	KOP	Fri, Aug 16, 2019	27.65	28.26	27.65	28.03
3408	NYSE	KOP	Thu, Aug 15, 2019	27.71	27.91	27.23	27.36
3407	NYSE	KOP	Wed, Aug 14, 2019	28.29	28.29	27.45	27.68
3406	NYSE	KOP	Tue, Aug 13, 2019	27.95	29.15	27.95	28.92
3405	NYSE	KOP	Mon, Aug 12, 2019	27.70	28.21	27.25	28.08
3404	NYSE	KOP	Fri, Aug 9, 2019	28.15	28.19	27.00	27.86
3403	NYSE	KOP	Thu, Aug 8, 2019	24.47	28.44	24.43	27.97
3402	NYSE	KOP	Wed, Aug 7, 2019	24.44	24.75	23.62	23.87
3401	NYSE	KOP	Tue, Aug 6, 2019	25.08	25.08	24.23	24.90
3400	NYSE	KOP	Mon, Aug 5, 2019	25.24	25.24	24.33	24.86
3399	NYSE	KOP	Fri, Aug 2, 2019	26.27	26.47	25.28	25.75
3398	NYSE	KOP	Thu, Aug 1, 2019	27.35	28.12	26.29	26.50
3397	NYSE	KOP	Wed, Jul 31, 2019	27.85	28.43	27.15	27.30
3396	NYSE	KOP	Tue, Jul 30, 2019	26.58	28.17	26.35	27.85
3395	NYSE	KOP	Mon, Jul 29, 2019	26.89	27.18	26.52	26.93
3394	NYSE	KOP	Fri, Jul 26, 2019	26.77	27.38	26.57	26.99
3393	NYSE	KOP	Thu, Jul 25, 2019	27.37	27.45	26.45	26.73
3392	NYSE	KOP	Wed, Jul 24, 2019	26.53	27.55	26.53	27.41
3391	NYSE	KOP	Tue, Jul 23, 2019	26.44	26.89	26.44	26.71
3390	NYSE	KOP	Mon, Jul 22, 2019	26.43	26.66	26.05	26.24
3389	NYSE	KOP	Fri, Jul 19, 2019	26.35	26.90	26.33	26.39
3388	NYSE	KOP	Thu, Jul 18, 2019	26.37	26.48	25.86	26.35
3387	NYSE	KOP	Wed, Jul 17, 2019	27.29	27.29	26.41	26.46
3386	NYSE	KOP	Tue, Jul 16, 2019	26.91	27.70	26.91	27.30
3385	NYSE	KOP	Mon, Jul 15, 2019	27.77	27.77	26.51	26.85
3384	NYSE	KOP	Fri, Jul 12, 2019	27.09	28.02	27.09	27.80
3383	NYSE	KOP	Thu, Jul 11, 2019	28.22	28.36	26.65	26.97
3382	NYSE	KOP	Wed, Jul 10, 2019	28.83	28.96	27.92	28.19
3381	NYSE	KOP	Tue, Jul 9, 2019	28.65	28.79	28.15	28.50
3380	NYSE	KOP	Mon, Jul 8, 2019	29.10	29.13	28.74	28.90
3379	NYSE	KOP	Fri, Jul 5, 2019	29.09	29.53	29.09	29.25
3378	NYSE	KOP	Wed, Jul 3, 2019	29.33	29.57	29.00	29.38
3377	NYSE	KOP	Tue, Jul 2, 2019	30.00	30.00	28.68	29.17
3376	NYSE	KOP	Mon, Jul 1, 2019	29.80	30.51	29.26	30.03
3375	NYSE	KOP	Fri, Jun 28, 2019	28.21	29.65	28.03	29.36
3374	NYSE	KOP	Thu, Jun 27, 2019	27.05	28.12	26.94	28.09
3373	NYSE	KOP	Wed, Jun 26, 2019	26.68	27.15	26.27	26.96
3372	NYSE	KOP	Tue, Jun 25, 2019	26.93	27.30	26.42	26.42
3371	NYSE	KOP	Mon, Jun 24, 2019	27.84	27.91	26.72	26.93
3370	NYSE	KOP	Fri, Jun 21, 2019	28.09	28.10	27.63	27.84
3369	NYSE	KOP	Thu, Jun 20, 2019	29.26	29.35	28.17	28.30
3368	NYSE	KOP	Wed, Jun 19, 2019	28.30	28.87	27.77	28.81
3367	NYSE	KOP	Tue, Jun 18, 2019	27.50	28.74	27.50	28.45
3366	NYSE	KOP	Mon, Jun 17, 2019	27.08	27.51	26.51	27.28
3365	NYSE	KOP	Fri, Jun 14, 2019	28.39	28.39	27.00	27.15
3364	NYSE	KOP	Thu, Jun 13, 2019	28.35	28.95	28.26	28.58
3363	NYSE	KOP	Wed, Jun 12, 2019	29.03	29.17	28.30	28.37
3362	NYSE	KOP	Tue, Jun 11, 2019	28.36	29.98	27.97	29.34
3361	NYSE	KOP	Mon, Jun 10, 2019	28.54	28.85	27.98	28.03
3360	NYSE	KOP	Fri, Jun 7, 2019	27.96	28.52	27.61	28.50
3359	NYSE	KOP	Thu, Jun 6, 2019	28.15	28.38	27.32	27.83
3358	NYSE	KOP	Wed, Jun 5, 2019	28.85	28.85	27.75	28.22
3357	NYSE	KOP	Tue, Jun 4, 2019	27.74	28.95	27.48	28.86
3356	NYSE	KOP	Mon, Jun 3, 2019	26.78	27.42	26.73	27.35
3355	NYSE	KOP	Fri, May 31, 2019	26.93	27.05	26.39	26.66
3354	NYSE	KOP	Thu, May 30, 2019	27.13	27.68	27.13	27.43
3353	NYSE	KOP	Wed, May 29, 2019	26.82	27.18	26.51	26.93
3352	NYSE	KOP	Tue, May 28, 2019	26.65	27.00	26.39	26.97
3351	NYSE	KOP	Fri, May 24, 2019	26.76	26.82	26.18	26.59
3350	NYSE	KOP	Thu, May 23, 2019	27.25	27.47	26.22	26.46
3349	NYSE	KOP	Wed, May 22, 2019	28.31	28.41	27.52	27.71
3348	NYSE	KOP	Tue, May 21, 2019	28.48	28.68	28.25	28.44
3347	NYSE	KOP	Mon, May 20, 2019	28.74	28.90	28.03	28.12
3346	NYSE	KOP	Fri, May 17, 2019	29.30	29.59	28.83	28.97
3345	NYSE	KOP	Thu, May 16, 2019	30.00	30.10	29.40	29.65
3344	NYSE	KOP	Wed, May 15, 2019	29.64	29.94	29.33	29.73
3343	NYSE	KOP	Tue, May 14, 2019	29.80	29.93	29.47	29.73
3342	NYSE	KOP	Mon, May 13, 2019	29.60	29.80	29.20	29.66
3341	NYSE	KOP	Fri, May 10, 2019	29.62	29.77	29.25	29.72
3340	NYSE	KOP	Thu, May 9, 2019	29.39	29.77	28.83	29.74
3339	NYSE	KOP	Wed, May 8, 2019	28.54	29.80	28.32	29.70
3338	NYSE	KOP	Tue, May 7, 2019	28.86	29.34	28.07	28.43
3337	NYSE	KOP	Mon, May 6, 2019	28.45	29.23	27.13	28.99
3336	NYSE	KOP	Fri, May 3, 2019	28.56	29.80	27.41	29.31
3335	NYSE	KOP	Thu, May 2, 2019	26.80	27.23	26.13	26.68
3334	NYSE	KOP	Wed, May 1, 2019	26.75	27.34	26.59	26.96
3333	NYSE	KOP	Tue, Apr 30, 2019	27.02	27.19	26.53	26.74
3332	NYSE	KOP	Mon, Apr 29, 2019	26.81	27.27	26.66	27.18
3331	NYSE	KOP	Fri, Apr 26, 2019	26.40	26.84	25.87	26.82
3330	NYSE	KOP	Thu, Apr 25, 2019	27.10	27.10	26.19	26.41
3329	NYSE	KOP	Wed, Apr 24, 2019	27.31	27.60	26.98	27.38
3328	NYSE	KOP	Tue, Apr 23, 2019	27.00	27.60	26.79	27.35
3327	NYSE	KOP	Mon, Apr 22, 2019	27.46	27.46	26.80	26.96
3326	NYSE	KOP	Thu, Apr 18, 2019	27.74	28.00	27.28	27.51
3325	NYSE	KOP	Wed, Apr 17, 2019	28.07	28.25	27.84	27.90
3324	NYSE	KOP	Tue, Apr 16, 2019	27.54	27.91	27.19	27.88
3323	NYSE	KOP	Mon, Apr 15, 2019	28.08	28.08	27.59	27.64
3322	NYSE	KOP	Fri, Apr 12, 2019	28.08	28.48	27.96	28.00
3321	NYSE	KOP	Thu, Apr 11, 2019	27.28	27.89	26.95	27.86
3320	NYSE	KOP	Wed, Apr 10, 2019	26.91	27.48	26.56	27.35
3319	NYSE	KOP	Tue, Apr 9, 2019	27.42	27.42	26.68	26.75
3318	NYSE	KOP	Mon, Apr 8, 2019	27.50	27.63	27.10	27.56
3317	NYSE	KOP	Fri, Apr 5, 2019	27.04	27.51	26.81	27.46
3316	NYSE	KOP	Thu, Apr 4, 2019	26.43	27.10	26.43	26.84
3315	NYSE	KOP	Wed, Apr 3, 2019	26.67	26.95	26.35	26.45
3314	NYSE	KOP	Tue, Apr 2, 2019	26.93	26.94	26.11	26.42
3313	NYSE	KOP	Mon, Apr 1, 2019	26.29	27.16	26.00	26.93
3312	NYSE	KOP	Fri, Mar 29, 2019	25.82	26.47	25.61	25.98
3311	NYSE	KOP	Thu, Mar 28, 2019	25.72	25.93	25.43	25.91
3310	NYSE	KOP	Wed, Mar 27, 2019	25.18	25.67	25.12	25.60
3309	NYSE	KOP	Tue, Mar 26, 2019	24.96	25.40	24.87	25.26
3308	NYSE	KOP	Mon, Mar 25, 2019	24.71	25.49	24.59	24.73
3307	NYSE	KOP	Fri, Mar 22, 2019	25.75	25.81	24.44	24.71
3306	NYSE	KOP	Thu, Mar 21, 2019	25.41	26.23	25.22	26.02
3305	NYSE	KOP	Wed, Mar 20, 2019	26.15	26.21	25.41	25.54
3304	NYSE	KOP	Tue, Mar 19, 2019	26.88	27.12	25.93	26.34
3303	NYSE	KOP	Mon, Mar 18, 2019	26.25	26.59	25.59	26.59
3302	NYSE	KOP	Fri, Mar 15, 2019	25.49	26.20	25.12	26.06
3301	NYSE	KOP	Thu, Mar 14, 2019	25.61	25.65	25.32	25.43
3300	NYSE	KOP	Wed, Mar 13, 2019	26.13	26.36	25.33	25.61
3299	NYSE	KOP	Tue, Mar 12, 2019	26.60	26.64	25.66	25.77
3298	NYSE	KOP	Mon, Mar 11, 2019	25.98	26.50	25.39	26.29
3297	NYSE	KOP	Fri, Mar 8, 2019	26.26	26.30	25.54	25.73
3296	NYSE	KOP	Thu, Mar 7, 2019	26.71	26.71	25.63	26.43
3295	NYSE	KOP	Wed, Mar 6, 2019	26.70	27.24	26.14	26.63
3294	NYSE	KOP	Tue, Mar 5, 2019	26.62	27.24	26.46	26.84
3293	NYSE	KOP	Mon, Mar 4, 2019	26.41	27.72	26.10	26.55
3292	NYSE	KOP	Fri, Mar 1, 2019	24.01	26.63	22.56	26.16
3291	NYSE	KOP	Thu, Feb 28, 2019	25.11	25.11	24.48	24.59
3290	NYSE	KOP	Wed, Feb 27, 2019	25.23	25.44	24.96	25.11
3289	NYSE	KOP	Tue, Feb 26, 2019	24.93	25.38	24.79	25.27
3288	NYSE	KOP	Mon, Feb 25, 2019	25.04	25.72	25.04	25.22
3287	NYSE	KOP	Fri, Feb 22, 2019	25.03	25.37	24.65	25.10
3286	NYSE	KOP	Thu, Feb 21, 2019	25.33	25.38	24.56	24.83
3285	NYSE	KOP	Wed, Feb 20, 2019	24.53	25.62	24.53	25.35
3284	NYSE	KOP	Tue, Feb 19, 2019	24.05	24.68	23.99	24.56
3283	NYSE	KOP	Fri, Feb 15, 2019	23.88	24.65	23.72	24.35
3282	NYSE	KOP	Thu, Feb 14, 2019	23.68	24.10	23.45	23.59
3281	NYSE	KOP	Wed, Feb 13, 2019	23.44	24.21	23.43	23.85
3280	NYSE	KOP	Tue, Feb 12, 2019	22.49	23.46	22.49	23.26
3279	NYSE	KOP	Mon, Feb 11, 2019	21.50	22.18	21.50	22.15
3278	NYSE	KOP	Fri, Feb 8, 2019	21.50	21.76	21.07	21.54
3277	NYSE	KOP	Thu, Feb 7, 2019	22.41	22.47	21.26	21.71
3276	NYSE	KOP	Wed, Feb 6, 2019	22.75	23.06	22.51	22.58
3275	NYSE	KOP	Tue, Feb 5, 2019	22.95	23.61	22.73	22.96
3274	NYSE	KOP	Mon, Feb 4, 2019	22.73	23.30	22.42	23.22
3273	NYSE	KOP	Fri, Feb 1, 2019	22.79	22.89	22.25	22.75
3272	NYSE	KOP	Thu, Jan 31, 2019	23.07	23.29	22.51	22.79
3271	NYSE	KOP	Wed, Jan 30, 2019	23.40	23.40	22.56	23.12
3270	NYSE	KOP	Tue, Jan 29, 2019	21.77	23.16	21.75	23.14
3269	NYSE	KOP	Mon, Jan 28, 2019	21.70	22.06	21.35	21.77
3268	NYSE	KOP	Fri, Jan 25, 2019	21.54	22.44	21.54	21.96
3267	NYSE	KOP	Thu, Jan 24, 2019	21.10	21.55	21.00	21.30
3266	NYSE	KOP	Wed, Jan 23, 2019	21.32	21.44	20.77	21.12
3265	NYSE	KOP	Tue, Jan 22, 2019	21.33	21.77	20.60	21.29
3264	NYSE	KOP	Fri, Jan 18, 2019	21.28	22.16	21.00	21.55
3263	NYSE	KOP	Thu, Jan 17, 2019	20.34	21.31	20.25	21.13
3262	NYSE	KOP	Wed, Jan 16, 2019	20.49	21.09	20.36	20.55
3261	NYSE	KOP	Tue, Jan 15, 2019	20.68	20.68	20.13	20.42
3260	NYSE	KOP	Mon, Jan 14, 2019	20.74	21.22	20.42	20.68
3259	NYSE	KOP	Fri, Jan 11, 2019	20.60	21.27	20.34	20.89
3258	NYSE	KOP	Thu, Jan 10, 2019	19.88	20.77	19.66	20.73
3257	NYSE	KOP	Wed, Jan 9, 2019	19.93	20.20	19.42	20.05
3256	NYSE	KOP	Tue, Jan 8, 2019	20.34	20.55	19.53	19.68
3255	NYSE	KOP	Mon, Jan 7, 2019	19.63	20.82	19.25	20.15
3254	NYSE	KOP	Fri, Jan 4, 2019	18.18	19.64	18.12	19.64
3253	NYSE	KOP	Thu, Jan 3, 2019	18.13	18.45	17.58	17.89
3252	NYSE	KOP	Wed, Jan 2, 2019	16.70	18.68	16.51	18.33
3251	NYSE	KOP	Mon, Dec 31, 2018	17.52	17.73	16.83	17.04
3250	NYSE	KOP	Fri, Dec 28, 2018	17.06	17.68	16.80	17.47
3249	NYSE	KOP	Thu, Dec 27, 2018	16.52	17.22	16.34	17.05
3248	NYSE	KOP	Wed, Dec 26, 2018	16.10	16.86	15.00	16.83
3247	NYSE	KOP	Mon, Dec 24, 2018	16.45	16.59	16.00	16.08
3246	NYSE	KOP	Fri, Dec 21, 2018	17.20	17.56	16.62	16.80
3245	NYSE	KOP	Thu, Dec 20, 2018	17.70	17.86	17.05	17.20
3244	NYSE	KOP	Wed, Dec 19, 2018	16.96	19.15	16.96	17.74
3243	NYSE	KOP	Tue, Dec 18, 2018	17.50	18.18	16.72	16.74
3242	NYSE	KOP	Mon, Dec 17, 2018	16.39	17.55	16.36	17.15
3241	NYSE	KOP	Fri, Dec 14, 2018	16.84	17.31	16.09	16.39
3240	NYSE	KOP	Thu, Dec 13, 2018	18.15	18.15	17.10	17.21
3239	NYSE	KOP	Wed, Dec 12, 2018	17.70	18.58	17.61	18.00
3238	NYSE	KOP	Tue, Dec 11, 2018	18.27	18.38	17.43	17.52
3237	NYSE	KOP	Mon, Dec 10, 2018	17.87	18.45	17.59	17.80
3236	NYSE	KOP	Fri, Dec 7, 2018	17.77	18.87	17.77	17.87
3235	NYSE	KOP	Thu, Dec 6, 2018	18.31	18.38	17.57	17.81
3234	NYSE	KOP	Tue, Dec 4, 2018	19.11	19.52	18.65	18.75
3233	NYSE	KOP	Mon, Dec 3, 2018	19.25	19.38	17.93	18.85
3232	NYSE	KOP	Fri, Nov 30, 2018	18.62	19.26	18.50	18.64
3231	NYSE	KOP	Thu, Nov 29, 2018	20.05	20.71	18.62	18.63
3230	NYSE	KOP	Wed, Nov 28, 2018	19.26	20.34	19.26	20.20
3229	NYSE	KOP	Tue, Nov 27, 2018	19.84	20.05	19.08	19.23
3228	NYSE	KOP	Mon, Nov 26, 2018	20.99	21.57	19.86	20.05
3227	NYSE	KOP	Fri, Nov 23, 2018	20.75	21.52	20.75	20.88
3226	NYSE	KOP	Wed, Nov 21, 2018	21.11	21.66	20.98	20.98
3225	NYSE	KOP	Tue, Nov 20, 2018	20.91	21.18	20.44	21.00
3224	NYSE	KOP	Mon, Nov 19, 2018	20.06	21.50	19.95	21.00
3223	NYSE	KOP	Fri, Nov 16, 2018	21.29	21.48	20.16	20.21
3222	NYSE	KOP	Thu, Nov 15, 2018	21.78	22.31	21.10	21.48
3221	NYSE	KOP	Wed, Nov 14, 2018	21.64	22.67	21.64	22.40
3220	NYSE	KOP	Tue, Nov 13, 2018	20.80	22.11	20.59	21.53
3219	NYSE	KOP	Mon, Nov 12, 2018	19.66	20.89	19.17	20.16
3218	NYSE	KOP	Fri, Nov 9, 2018	21.13	21.74	19.79	19.80
3217	NYSE	KOP	Thu, Nov 8, 2018	23.09	23.72	20.00	21.66
3216	NYSE	KOP	Wed, Nov 7, 2018	28.08	28.46	27.32	28.29
3215	NYSE	KOP	Tue, Nov 6, 2018	29.13	29.37	27.70	27.99
3214	NYSE	KOP	Mon, Nov 5, 2018	28.43	29.09	27.98	29.03
3213	NYSE	KOP	Fri, Nov 2, 2018	28.20	28.52	27.93	28.31
3212	NYSE	KOP	Thu, Nov 1, 2018	27.03	28.33	26.87	28.03
3211	NYSE	KOP	Wed, Oct 31, 2018	26.38	26.86	26.13	26.75
3210	NYSE	KOP	Tue, Oct 30, 2018	26.04	26.51	25.39	26.03
3209	NYSE	KOP	Mon, Oct 29, 2018	26.58	26.92	25.98	26.16
3208	NYSE	KOP	Fri, Oct 26, 2018	26.14	26.50	25.41	26.27
3207	NYSE	KOP	Thu, Oct 25, 2018	25.86	26.54	25.73	26.45
3206	NYSE	KOP	Wed, Oct 24, 2018	27.71	27.71	25.64	25.68
3205	NYSE	KOP	Tue, Oct 23, 2018	28.15	28.15	27.57	27.76
3204	NYSE	KOP	Mon, Oct 22, 2018	29.90	29.90	28.49	28.65
3203	NYSE	KOP	Fri, Oct 19, 2018	30.78	30.83	29.82	29.84
3202	NYSE	KOP	Thu, Oct 18, 2018	30.90	31.14	30.43	30.80
3201	NYSE	KOP	Wed, Oct 17, 2018	31.65	31.79	30.73	31.17
3200	NYSE	KOP	Tue, Oct 16, 2018	31.06	31.70	30.52	31.66
3199	NYSE	KOP	Mon, Oct 15, 2018	29.91	30.45	29.91	30.29
3198	NYSE	KOP	Fri, Oct 12, 2018	30.78	30.84	29.10	30.00
3197	NYSE	KOP	Thu, Oct 11, 2018	31.86	32.00	30.37	30.43
3196	NYSE	KOP	Wed, Oct 10, 2018	32.03	32.37	31.72	32.01
3195	NYSE	KOP	Tue, Oct 9, 2018	32.03	32.18	31.84	32.03
3194	NYSE	KOP	Mon, Oct 8, 2018	31.96	32.53	31.91	32.14
3193	NYSE	KOP	Fri, Oct 5, 2018	31.98	32.42	31.92	32.05
3192	NYSE	KOP	Thu, Oct 4, 2018	31.60	32.24	31.32	32.00
3191	NYSE	KOP	Wed, Oct 3, 2018	30.86	31.62	30.26	31.60
3190	NYSE	KOP	Tue, Oct 2, 2018	31.06	31.53	30.64	30.78
3189	NYSE	KOP	Mon, Oct 1, 2018	31.23	31.31	30.92	31.12
3188	NYSE	KOP	Fri, Sep 28, 2018	30.80	31.55	30.50	31.15
3187	NYSE	KOP	Thu, Sep 27, 2018	31.50	31.71	30.90	31.00
3186	NYSE	KOP	Wed, Sep 26, 2018	32.50	32.50	31.40	31.50
3185	NYSE	KOP	Tue, Sep 25, 2018	32.45	32.80	32.35	32.55
3184	NYSE	KOP	Mon, Sep 24, 2018	33.05	33.10	32.15	32.45
3183	NYSE	KOP	Fri, Sep 21, 2018	33.05	33.10	32.75	33.05
3182	NYSE	KOP	Thu, Sep 20, 2018	33.15	33.30	32.80	33.05
3181	NYSE	KOP	Wed, Sep 19, 2018	32.95	33.50	32.75	32.85
3180	NYSE	KOP	Tue, Sep 18, 2018	32.85	33.10	32.25	32.90
3179	NYSE	KOP	Mon, Sep 17, 2018	32.50	32.95	31.85	32.70
3178	NYSE	KOP	Fri, Sep 14, 2018	32.75	32.75	32.00	32.30
3177	NYSE	KOP	Thu, Sep 13, 2018	33.60	33.60	32.60	32.75
3176	NYSE	KOP	Wed, Sep 12, 2018	33.75	33.85	33.45	33.50
3175	NYSE	KOP	Tue, Sep 11, 2018	34.40	34.40	33.55	33.75
3174	NYSE	KOP	Mon, Sep 10, 2018	34.75	34.75	34.15	34.45
3173	NYSE	KOP	Fri, Sep 7, 2018	34.65	34.90	34.05	34.45
3172	NYSE	KOP	Thu, Sep 6, 2018	35.05	35.20	34.45	34.45
3171	NYSE	KOP	Wed, Sep 5, 2018	35.15	35.51	34.95	35.05
3170	NYSE	KOP	Tue, Sep 4, 2018	35.40	35.40	34.85	35.35
3169	NYSE	KOP	Fri, Aug 31, 2018	35.65	35.75	35.35	35.45
3168	NYSE	KOP	Thu, Aug 30, 2018	36.05	36.08	35.45	35.65
3167	NYSE	KOP	Wed, Aug 29, 2018	35.90	36.25	35.49	36.10
3166	NYSE	KOP	Tue, Aug 28, 2018	36.35	36.35	35.50	35.75
3165	NYSE	KOP	Mon, Aug 27, 2018	35.10	36.70	35.10	36.35
3164	NYSE	KOP	Fri, Aug 24, 2018	34.10	35.10	33.95	35.00
3163	NYSE	KOP	Thu, Aug 23, 2018	34.40	34.40	33.65	34.05
3162	NYSE	KOP	Wed, Aug 22, 2018	34.35	34.85	34.05	34.50
3161	NYSE	KOP	Tue, Aug 21, 2018	34.25	34.65	34.10	34.25
3160	NYSE	KOP	Mon, Aug 20, 2018	34.90	35.90	34.20	34.25
3159	NYSE	KOP	Fri, Aug 17, 2018	35.25	35.55	34.55	34.65
3158	NYSE	KOP	Thu, Aug 16, 2018	35.20	36.10	35.10	35.45
3157	NYSE	KOP	Wed, Aug 15, 2018	34.90	35.15	34.45	34.95
3156	NYSE	KOP	Tue, Aug 14, 2018	35.55	36.00	34.95	35.10
3155	NYSE	KOP	Mon, Aug 13, 2018	35.80	36.50	35.25	35.45
3154	NYSE	KOP	Fri, Aug 10, 2018	35.05	35.61	34.95	35.25
3153	NYSE	KOP	Thu, Aug 9, 2018	35.00	36.10	33.65	35.00
3152	NYSE	KOP	Wed, Aug 8, 2018	37.15	38.30	36.95	37.95
3151	NYSE	KOP	Tue, Aug 7, 2018	37.65	37.85	37.05	37.30
3150	NYSE	KOP	Mon, Aug 6, 2018	37.40	37.70	37.00	37.45
3149	NYSE	KOP	Fri, Aug 3, 2018	37.80	38.25	37.50	37.60
3148	NYSE	KOP	Thu, Aug 2, 2018	38.00	38.25	37.55	37.75
3147	NYSE	KOP	Wed, Aug 1, 2018	37.40	38.50	37.15	38.35
3146	NYSE	KOP	Tue, Jul 31, 2018	36.75	37.95	36.45	37.55
3145	NYSE	KOP	Mon, Jul 30, 2018	36.85	37.40	36.40	36.50
3144	NYSE	KOP	Fri, Jul 27, 2018	38.00	38.20	36.55	36.75
3143	NYSE	KOP	Thu, Jul 26, 2018	37.25	38.25	37.25	38.00
3142	NYSE	KOP	Wed, Jul 25, 2018	37.65	37.65	36.90	37.25
3141	NYSE	KOP	Tue, Jul 24, 2018	38.10	38.60	37.60	37.75
3140	NYSE	KOP	Mon, Jul 23, 2018	38.90	38.90	37.90	38.00
3139	NYSE	KOP	Fri, Jul 20, 2018	39.20	39.20	38.75	39.05
3138	NYSE	KOP	Thu, Jul 19, 2018	38.55	39.30	38.30	39.20
3137	NYSE	KOP	Wed, Jul 18, 2018	37.95	38.90	37.70	38.85
3136	NYSE	KOP	Tue, Jul 17, 2018	37.45	38.05	37.45	37.90
3135	NYSE	KOP	Mon, Jul 16, 2018	37.30	37.70	37.11	37.45
3134	NYSE	KOP	Fri, Jul 13, 2018	38.35	38.35	37.25	37.40
3133	NYSE	KOP	Thu, Jul 12, 2018	38.55	38.60	37.85	38.00
3132	NYSE	KOP	Wed, Jul 11, 2018	38.55	38.85	37.75	38.50
3131	NYSE	KOP	Tue, Jul 10, 2018	39.70	39.88	38.75	38.85
3130	NYSE	KOP	Mon, Jul 9, 2018	40.00	40.05	39.35	39.60
3129	NYSE	KOP	Fri, Jul 6, 2018	39.45	39.75	39.25	39.70
3128	NYSE	KOP	Thu, Jul 5, 2018	39.55	39.75	39.05	39.40
3127	NYSE	KOP	Tue, Jul 3, 2018	38.70	39.70	38.70	39.55
3126	NYSE	KOP	Mon, Jul 2, 2018	37.95	38.60	37.35	38.50
3125	NYSE	KOP	Fri, Jun 29, 2018	38.70	38.75	38.11	38.35
3124	NYSE	KOP	Thu, Jun 28, 2018	39.20	39.20	38.45	38.45
3123	NYSE	KOP	Wed, Jun 27, 2018	39.05	39.70	38.55	39.20
3122	NYSE	KOP	Tue, Jun 26, 2018	38.65	39.03	38.15	38.90
3121	NYSE	KOP	Mon, Jun 25, 2018	38.65	38.88	37.75	38.55
3120	NYSE	KOP	Fri, Jun 22, 2018	39.25	39.70	38.50	38.80
3119	NYSE	KOP	Thu, Jun 21, 2018	39.95	39.95	38.70	39.00
3118	NYSE	KOP	Wed, Jun 20, 2018	40.35	40.35	39.55	40.10
3117	NYSE	KOP	Tue, Jun 19, 2018	40.45	40.45	39.25	40.25
3116	NYSE	KOP	Mon, Jun 18, 2018	41.05	41.08	40.50	40.65
3115	NYSE	KOP	Fri, Jun 15, 2018	41.40	41.40	40.70	41.20
3114	NYSE	KOP	Thu, Jun 14, 2018	42.00	42.00	41.10	41.40
3113	NYSE	KOP	Wed, Jun 13, 2018	42.35	42.45	41.25	41.80
3112	NYSE	KOP	Tue, Jun 12, 2018	43.35	43.35	42.25	42.60
3111	NYSE	KOP	Mon, Jun 11, 2018	43.10	43.60	42.65	43.25
3110	NYSE	KOP	Fri, Jun 8, 2018	42.70	43.60	42.45	43.00
3109	NYSE	KOP	Thu, Jun 7, 2018	42.40	42.85	42.35	42.70
3108	NYSE	KOP	Wed, Jun 6, 2018	42.05	42.55	41.38	42.55
3107	NYSE	KOP	Tue, Jun 5, 2018	41.05	42.20	41.05	42.10
3106	NYSE	KOP	Mon, Jun 4, 2018	41.00	41.25	40.58	41.10
3105	NYSE	KOP	Fri, Jun 1, 2018	40.55	40.90	40.20	40.85
3104	NYSE	KOP	Thu, May 31, 2018	40.05	40.40	39.85	40.30
3103	NYSE	KOP	Wed, May 30, 2018	40.55	41.40	40.05	40.20
3102	NYSE	KOP	Tue, May 29, 2018	40.00	40.50	39.84	40.40
3101	NYSE	KOP	Fri, May 25, 2018	40.00	40.15	39.80	40.05
3100	NYSE	KOP	Thu, May 24, 2018	40.30	40.40	39.80	40.00
3099	NYSE	KOP	Wed, May 23, 2018	40.35	40.50	39.95	40.40
3098	NYSE	KOP	Tue, May 22, 2018	41.00	41.05	40.20	40.40
3097	NYSE	KOP	Mon, May 21, 2018	40.50	41.10	40.30	40.95
3096	NYSE	KOP	Fri, May 18, 2018	40.10	40.45	39.70	40.35
3095	NYSE	KOP	Thu, May 17, 2018	38.95	40.15	38.95	39.85
3094	NYSE	KOP	Wed, May 16, 2018	38.50	39.10	38.50	39.10
3093	NYSE	KOP	Tue, May 15, 2018	38.25	38.70	37.75	38.55
3092	NYSE	KOP	Mon, May 14, 2018	39.05	39.10	38.25	38.35
3091	NYSE	KOP	Fri, May 11, 2018	39.25	39.43	38.95	39.00
3090	NYSE	KOP	Thu, May 10, 2018	39.40	39.50	39.10	39.25
3089	NYSE	KOP	Wed, May 9, 2018	39.25	39.70	39.15	39.35
3088	NYSE	KOP	Tue, May 8, 2018	39.45	39.85	38.80	39.10
3087	NYSE	KOP	Mon, May 7, 2018	40.50	40.50	39.35	39.55
3086	NYSE	KOP	Fri, May 4, 2018	42.10	42.20	39.60	40.50
3085	NYSE	KOP	Thu, May 3, 2018	45.00	45.53	42.45	42.50
3084	NYSE	KOP	Wed, May 2, 2018	43.55	44.35	43.35	44.05
3083	NYSE	KOP	Tue, May 1, 2018	43.70	43.70	42.85	43.55
3082	NYSE	KOP	Mon, Apr 30, 2018	45.35	45.52	43.75	43.80
3081	NYSE	KOP	Fri, Apr 27, 2018	45.70	45.85	44.78	45.25
3080	NYSE	KOP	Thu, Apr 26, 2018	45.80	45.90	45.08	45.75
3079	NYSE	KOP	Wed, Apr 25, 2018	45.15	45.75	44.85	45.55
3078	NYSE	KOP	Tue, Apr 24, 2018	45.50	45.80	44.30	45.20
3077	NYSE	KOP	Mon, Apr 23, 2018	45.45	45.50	44.36	45.35
3076	NYSE	KOP	Fri, Apr 20, 2018	45.60	45.75	45.15	45.55
3075	NYSE	KOP	Thu, Apr 19, 2018	45.95	45.95	45.30	45.80
3074	NYSE	KOP	Wed, Apr 18, 2018	45.90	46.30	45.83	46.00
3073	NYSE	KOP	Tue, Apr 17, 2018	46.05	46.15	45.35	45.60
3072	NYSE	KOP	Mon, Apr 16, 2018	44.75	45.60	44.40	45.55
3071	NYSE	KOP	Fri, Apr 13, 2018	44.90	44.90	44.15	44.40
3070	NYSE	KOP	Thu, Apr 12, 2018	44.00	44.70	43.75	44.50
3069	NYSE	KOP	Wed, Apr 11, 2018	43.25	43.65	42.40	43.60
3068	NYSE	KOP	Tue, Apr 10, 2018	42.10	44.25	41.55	43.60
3067	NYSE	KOP	Mon, Apr 9, 2018	40.90	41.01	40.45	40.75
3066	NYSE	KOP	Fri, Apr 6, 2018	41.10	41.60	40.35	40.65
3065	NYSE	KOP	Thu, Apr 5, 2018	40.15	41.60	39.80	41.50
3064	NYSE	KOP	Wed, Apr 4, 2018	39.55	39.95	39.30	39.80
3063	NYSE	KOP	Tue, Apr 3, 2018	40.90	40.90	39.95	40.15
3062	NYSE	KOP	Mon, Apr 2, 2018	41.00	41.10	40.25	40.65
3061	NYSE	KOP	Thu, Mar 29, 2018	40.85	41.40	40.65	41.10
3060	NYSE	KOP	Wed, Mar 28, 2018	40.85	41.10	40.25	40.60
3059	NYSE	KOP	Tue, Mar 27, 2018	41.35	41.75	40.80	40.85
3058	NYSE	KOP	Mon, Mar 26, 2018	41.55	41.95	40.63	41.30
3057	NYSE	KOP	Fri, Mar 23, 2018	41.85	42.10	40.90	40.90
3056	NYSE	KOP	Thu, Mar 22, 2018	43.00	43.20	41.75	41.80
3055	NYSE	KOP	Wed, Mar 21, 2018	43.10	43.80	43.10	43.40
3054	NYSE	KOP	Tue, Mar 20, 2018	43.35	43.50	42.85	43.05
3053	NYSE	KOP	Mon, Mar 19, 2018	43.75	43.75	42.80	43.35
3052	NYSE	KOP	Fri, Mar 16, 2018	43.05	44.05	42.90	43.85
3051	NYSE	KOP	Thu, Mar 15, 2018	43.45	43.95	42.90	43.10
3050	NYSE	KOP	Wed, Mar 14, 2018	44.45	44.45	43.20	43.35
3049	NYSE	KOP	Tue, Mar 13, 2018	44.50	44.85	43.95	44.20
3048	NYSE	KOP	Mon, Mar 12, 2018	43.55	44.25	43.55	44.25
3047	NYSE	KOP	Fri, Mar 9, 2018	42.45	43.80	42.45	43.60
3046	NYSE	KOP	Thu, Mar 8, 2018	42.45	42.75	41.65	42.30
3045	NYSE	KOP	Wed, Mar 7, 2018	42.00	42.50	41.80	42.35
3044	NYSE	KOP	Tue, Mar 6, 2018	41.35	42.50	41.05	42.25
3043	NYSE	KOP	Mon, Mar 5, 2018	41.40	41.80	41.15	41.25
3042	NYSE	KOP	Fri, Mar 2, 2018	40.65	41.70	40.40	41.60
3041	NYSE	KOP	Thu, Mar 1, 2018	40.55	42.15	40.55	40.80
3040	NYSE	KOP	Wed, Feb 28, 2018	41.35	41.80	40.40	40.40
3039	NYSE	KOP	Tue, Feb 27, 2018	39.50	41.63	38.75	41.05
3038	NYSE	KOP	Mon, Feb 26, 2018	41.30	41.75	40.90	41.50
3037	NYSE	KOP	Fri, Feb 23, 2018	41.05	41.85	40.95	41.30
3036	NYSE	KOP	Thu, Feb 22, 2018	41.20	41.55	40.75	40.80
3035	NYSE	KOP	Wed, Feb 21, 2018	40.95	41.90	40.85	41.10
3034	NYSE	KOP	Tue, Feb 20, 2018	40.60	41.40	40.58	40.65
3033	NYSE	KOP	Fri, Feb 16, 2018	40.85	41.60	40.60	40.75
3032	NYSE	KOP	Thu, Feb 15, 2018	40.95	40.95	40.05	40.85
3031	NYSE	KOP	Wed, Feb 14, 2018	39.70	40.90	39.70	40.70
3030	NYSE	KOP	Tue, Feb 13, 2018	39.70	40.30	39.41	40.05
3029	NYSE	KOP	Mon, Feb 12, 2018	39.70	40.25	39.15	40.05
3028	NYSE	KOP	Fri, Feb 9, 2018	40.55	40.75	39.30	39.65
3027	NYSE	KOP	Thu, Feb 8, 2018	40.55	40.95	40.05	40.05
3026	NYSE	KOP	Wed, Feb 7, 2018	40.95	41.10	40.30	40.50
3025	NYSE	KOP	Tue, Feb 6, 2018	41.05	42.25	40.90	41.30
3024	NYSE	KOP	Mon, Feb 5, 2018	42.50	43.25	41.75	41.85
3023	NYSE	KOP	Fri, Feb 2, 2018	44.40	44.45	43.00	43.10
3022	NYSE	KOP	Thu, Feb 1, 2018	45.40	46.10	44.70	44.95
3021	NYSE	KOP	Wed, Jan 31, 2018	46.15	46.45	45.20	45.80
3020	NYSE	KOP	Tue, Jan 30, 2018	46.30	46.65	45.75	45.90
3019	NYSE	KOP	Mon, Jan 29, 2018	46.80	47.40	46.58	46.75
3018	NYSE	KOP	Fri, Jan 26, 2018	47.85	47.90	46.30	46.85
3017	NYSE	KOP	Thu, Jan 25, 2018	47.05	47.85	46.76	47.80
3016	NYSE	KOP	Wed, Jan 24, 2018	46.55	47.40	46.50	46.65
3015	NYSE	KOP	Tue, Jan 23, 2018	47.80	47.80	46.20	46.65
3014	NYSE	KOP	Mon, Jan 22, 2018	47.80	48.10	47.55	48.00
3013	NYSE	KOP	Fri, Jan 19, 2018	47.10	48.05	47.01	47.90
3012	NYSE	KOP	Thu, Jan 18, 2018	47.60	47.70	46.86	47.15
3011	NYSE	KOP	Wed, Jan 17, 2018	47.95	48.30	47.45	47.75
3010	NYSE	KOP	Tue, Jan 16, 2018	48.90	49.25	47.65	47.85
3009	NYSE	KOP	Fri, Jan 12, 2018	49.20	49.40	48.43	48.80
3008	NYSE	KOP	Thu, Jan 11, 2018	48.05	49.15	47.80	49.15
3007	NYSE	KOP	Wed, Jan 10, 2018	49.30	49.30	47.80	48.00
3006	NYSE	KOP	Tue, Jan 9, 2018	50.10	50.10	49.38	49.45
3005	NYSE	KOP	Mon, Jan 8, 2018	50.35	50.53	49.65	50.10
3004	NYSE	KOP	Fri, Jan 5, 2018	51.00	51.30	50.25	50.55
3003	NYSE	KOP	Thu, Jan 4, 2018	50.60	51.20	50.20	51.00
3002	NYSE	KOP	Wed, Jan 3, 2018	50.80	50.80	49.75	50.25
3001	NYSE	KOP	Tue, Jan 2, 2018	50.95	51.18	49.96	50.80
3000	NYSE	KOP	Fri, Dec 29, 2017	50.90	51.40	50.25	50.90
2999	NYSE	KOP	Thu, Dec 28, 2017	50.60	50.90	50.45	50.80
2998	NYSE	KOP	Wed, Dec 27, 2017	51.50	51.50	50.30	50.55
2997	NYSE	KOP	Tue, Dec 26, 2017	50.45	51.60	50.05	51.45
2996	NYSE	KOP	Fri, Dec 22, 2017	51.45	51.45	50.30	50.35
2995	NYSE	KOP	Thu, Dec 21, 2017	51.05	51.43	50.55	51.30
2994	NYSE	KOP	Wed, Dec 20, 2017	50.55	51.10	50.28	51.00
2993	NYSE	KOP	Tue, Dec 19, 2017	50.50	50.65	49.80	50.30
2992	NYSE	KOP	Mon, Dec 18, 2017	49.05	50.40	49.05	50.40
2991	NYSE	KOP	Fri, Dec 15, 2017	47.35	49.15	47.28	48.80
2990	NYSE	KOP	Thu, Dec 14, 2017	48.55	49.05	46.85	47.20
2989	NYSE	KOP	Wed, Dec 13, 2017	48.50	48.88	48.30	48.60
2988	NYSE	KOP	Tue, Dec 12, 2017	49.00	49.02	48.35	48.50
2987	NYSE	KOP	Mon, Dec 11, 2017	48.60	49.30	48.35	48.70
2986	NYSE	KOP	Fri, Dec 8, 2017	49.75	49.75	48.40	48.55
2985	NYSE	KOP	Thu, Dec 7, 2017	49.00	49.95	48.95	49.50
2984	NYSE	KOP	Wed, Dec 6, 2017	49.40	49.55	48.76	49.50
2983	NYSE	KOP	Tue, Dec 5, 2017	50.15	50.50	49.50	49.70
2982	NYSE	KOP	Mon, Dec 4, 2017	51.00	51.65	50.15	50.15
2981	NYSE	KOP	Fri, Dec 1, 2017	50.25	50.40	48.85	50.40
2980	NYSE	KOP	Thu, Nov 30, 2017	50.20	50.20	49.60	49.90
2979	NYSE	KOP	Wed, Nov 29, 2017	50.00	50.05	49.50	49.75
2978	NYSE	KOP	Tue, Nov 28, 2017	48.65	49.85	48.35	49.85
2977	NYSE	KOP	Mon, Nov 27, 2017	48.50	49.05	48.12	48.50
2976	NYSE	KOP	Fri, Nov 24, 2017	48.70	49.05	48.10	48.70
2975	NYSE	KOP	Wed, Nov 22, 2017	49.70	49.85	48.30	48.50
2974	NYSE	KOP	Tue, Nov 21, 2017	48.25	49.45	48.00	49.45
2973	NYSE	KOP	Mon, Nov 20, 2017	47.60	47.95	47.35	47.80
2972	NYSE	KOP	Fri, Nov 17, 2017	47.65	48.00	47.15	47.25
2971	NYSE	KOP	Thu, Nov 16, 2017	46.65	48.05	46.45	47.90
2970	NYSE	KOP	Wed, Nov 15, 2017	46.65	47.25	46.15	46.40
2969	NYSE	KOP	Tue, Nov 14, 2017	47.00	47.20	46.30	46.95
2968	NYSE	KOP	Mon, Nov 13, 2017	47.15	47.83	46.75	47.10
2967	NYSE	KOP	Fri, Nov 10, 2017	50.60	51.20	47.50	47.60
2966	NYSE	KOP	Thu, Nov 9, 2017	49.80	51.80	49.10	50.35
2965	NYSE	KOP	Wed, Nov 8, 2017	46.40	46.90	45.75	46.70
2964	NYSE	KOP	Tue, Nov 7, 2017	47.60	47.65	46.45	46.75
2963	NYSE	KOP	Mon, Nov 6, 2017	48.00	48.20	47.65	47.75
2962	NYSE	KOP	Fri, Nov 3, 2017	47.80	48.00	47.40	47.80
2961	NYSE	KOP	Thu, Nov 2, 2017	48.05	48.60	47.70	47.90
2960	NYSE	KOP	Wed, Nov 1, 2017	48.95	49.35	48.00	48.20
2959	NYSE	KOP	Tue, Oct 31, 2017	48.00	48.85	47.85	48.55
2958	NYSE	KOP	Mon, Oct 30, 2017	48.45	48.63	47.65	48.05
2957	NYSE	KOP	Fri, Oct 27, 2017	48.85	48.95	47.95	48.70
2956	NYSE	KOP	Thu, Oct 26, 2017	49.45	49.65	48.65	48.85
2955	NYSE	KOP	Wed, Oct 25, 2017	49.10	49.45	48.80	49.30
2954	NYSE	KOP	Tue, Oct 24, 2017	48.75	49.23	48.75	49.05
2953	NYSE	KOP	Mon, Oct 23, 2017	48.80	49.15	48.50	48.70
2952	NYSE	KOP	Fri, Oct 20, 2017	48.95	49.05	48.30	48.75
2951	NYSE	KOP	Thu, Oct 19, 2017	47.30	48.45	47.01	48.40
2950	NYSE	KOP	Wed, Oct 18, 2017	48.40	48.40	47.35	47.85
2949	NYSE	KOP	Tue, Oct 17, 2017	48.80	48.90	48.05	48.25
2948	NYSE	KOP	Mon, Oct 16, 2017	49.10	49.15	48.75	48.95
2947	NYSE	KOP	Fri, Oct 13, 2017	49.50	50.00	48.70	48.90
2946	NYSE	KOP	Thu, Oct 12, 2017	48.80	49.60	48.55	49.25
2945	NYSE	KOP	Wed, Oct 11, 2017	47.75	49.13	47.75	48.80
2944	NYSE	KOP	Tue, Oct 10, 2017	47.60	47.85	47.00	47.50
2943	NYSE	KOP	Mon, Oct 9, 2017	47.50	47.50	46.35	47.30
2942	NYSE	KOP	Fri, Oct 6, 2017	47.40	47.95	47.30	47.85
2941	NYSE	KOP	Thu, Oct 5, 2017	47.65	48.15	47.48	47.70
2940	NYSE	KOP	Wed, Oct 4, 2017	47.75	47.90	47.25	47.60
2939	NYSE	KOP	Tue, Oct 3, 2017	47.00	47.75	46.58	47.75
2938	NYSE	KOP	Mon, Oct 2, 2017	46.55	47.50	46.41	46.95
2937	NYSE	KOP	Fri, Sep 29, 2017	46.00	46.55	45.25	46.15
2936	NYSE	KOP	Thu, Sep 28, 2017	44.65	46.00	44.65	45.95
2935	NYSE	KOP	Wed, Sep 27, 2017	44.70	45.05	44.05	44.50
2934	NYSE	KOP	Tue, Sep 26, 2017	43.75	45.00	43.75	44.40
2933	NYSE	KOP	Mon, Sep 25, 2017	43.10	44.18	43.10	43.85
2932	NYSE	KOP	Fri, Sep 22, 2017	42.55	43.20	42.00	43.10
2931	NYSE	KOP	Thu, Sep 21, 2017	42.05	42.95	41.66	42.65
2930	NYSE	KOP	Wed, Sep 20, 2017	42.50	42.75	41.85	42.05
2929	NYSE	KOP	Tue, Sep 19, 2017	42.20	42.50	41.75	42.45
2928	NYSE	KOP	Mon, Sep 18, 2017	41.30	42.15	41.25	42.05
2927	NYSE	KOP	Fri, Sep 15, 2017	40.75	41.25	40.30	40.70
2926	NYSE	KOP	Thu, Sep 14, 2017	39.80	40.65	39.35	40.60
2925	NYSE	KOP	Wed, Sep 13, 2017	39.25	39.75	39.10	39.50
2924	NYSE	KOP	Tue, Sep 12, 2017	39.45	39.75	39.15	39.25
2923	NYSE	KOP	Mon, Sep 11, 2017	39.30	39.50	38.90	39.40
2922	NYSE	KOP	Fri, Sep 8, 2017	38.50	39.10	37.85	38.85
2921	NYSE	KOP	Thu, Sep 7, 2017	38.60	38.75	38.10	38.65
2920	NYSE	KOP	Wed, Sep 6, 2017	38.75	38.80	38.25	38.55
2919	NYSE	KOP	Tue, Sep 5, 2017	40.25	40.45	38.40	38.45
2918	NYSE	KOP	Fri, Sep 1, 2017	39.20	40.35	39.20	40.30
2917	NYSE	KOP	Thu, Aug 31, 2017	39.00	39.50	38.70	39.20
2916	NYSE	KOP	Wed, Aug 30, 2017	38.55	38.80	38.30	38.70
2915	NYSE	KOP	Tue, Aug 29, 2017	37.85	38.70	37.50	38.60
2914	NYSE	KOP	Mon, Aug 28, 2017	38.25	38.35	37.90	38.25
2913	NYSE	KOP	Fri, Aug 25, 2017	38.15	38.20	37.75	38.10
2912	NYSE	KOP	Thu, Aug 24, 2017	38.20	38.25	37.50	37.90
2911	NYSE	KOP	Wed, Aug 23, 2017	37.80	38.35	37.75	38.05
2910	NYSE	KOP	Tue, Aug 22, 2017	37.70	38.15	37.70	38.10
2909	NYSE	KOP	Mon, Aug 21, 2017	37.85	38.15	37.53	37.55
2908	NYSE	KOP	Fri, Aug 18, 2017	37.75	38.30	37.55	38.05
2907	NYSE	KOP	Thu, Aug 17, 2017	38.80	39.05	37.95	38.05
2906	NYSE	KOP	Wed, Aug 16, 2017	38.95	39.15	38.85	39.10
2905	NYSE	KOP	Tue, Aug 15, 2017	39.15	39.15	38.85	39.00
2904	NYSE	KOP	Mon, Aug 14, 2017	39.05	39.25	38.90	39.00
2903	NYSE	KOP	Fri, Aug 11, 2017	37.30	39.10	37.30	38.75
2902	NYSE	KOP	Thu, Aug 10, 2017	38.95	39.35	38.90	39.20
2901	NYSE	KOP	Wed, Aug 9, 2017	38.55	39.30	38.30	39.30
2900	NYSE	KOP	Tue, Aug 8, 2017	39.45	39.95	38.80	38.85
2899	NYSE	KOP	Mon, Aug 7, 2017	39.60	39.75	38.65	39.45
2898	NYSE	KOP	Fri, Aug 4, 2017	38.15	39.90	37.65	39.55
2897	NYSE	KOP	Thu, Aug 3, 2017	37.95	39.60	37.30	37.75
2896	NYSE	KOP	Wed, Aug 2, 2017	36.50	36.95	35.75	35.80
2895	NYSE	KOP	Tue, Aug 1, 2017	36.45	36.68	36.10	36.50
2894	NYSE	KOP	Mon, Jul 31, 2017	36.75	36.75	36.05	36.30
2893	NYSE	KOP	Fri, Jul 28, 2017	36.60	36.78	36.28	36.65
2892	NYSE	KOP	Thu, Jul 27, 2017	37.00	37.08	36.30	36.55
2891	NYSE	KOP	Wed, Jul 26, 2017	37.90	37.90	36.70	36.85
2890	NYSE	KOP	Tue, Jul 25, 2017	37.40	37.75	37.10	37.60
2889	NYSE	KOP	Mon, Jul 24, 2017	37.15	37.20	36.43	37.10
2888	NYSE	KOP	Fri, Jul 21, 2017	38.10	38.10	36.95	37.20
2887	NYSE	KOP	Thu, Jul 20, 2017	37.80	37.95	37.40	37.95
2886	NYSE	KOP	Wed, Jul 19, 2017	37.55	38.10	37.47	37.80
2885	NYSE	KOP	Tue, Jul 18, 2017	37.45	37.65	37.00	37.55
2884	NYSE	KOP	Mon, Jul 17, 2017	36.45	37.65	36.45	37.55
2883	NYSE	KOP	Fri, Jul 14, 2017	36.60	36.85	36.40	36.55
2882	NYSE	KOP	Thu, Jul 13, 2017	37.00	37.00	36.11	36.50
2881	NYSE	KOP	Wed, Jul 12, 2017	36.45	36.95	36.35	36.75
2880	NYSE	KOP	Tue, Jul 11, 2017	35.55	36.10	35.35	35.90
2879	NYSE	KOP	Mon, Jul 10, 2017	35.70	36.05	35.50	35.60
2878	NYSE	KOP	Fri, Jul 7, 2017	35.80	36.10	35.18	36.00
2877	NYSE	KOP	Thu, Jul 6, 2017	35.70	36.35	35.35	35.70
2876	NYSE	KOP	Wed, Jul 5, 2017	36.60	36.70	35.90	36.00
2875	NYSE	KOP	Mon, Jul 3, 2017	36.25	36.95	36.20	36.70
2874	NYSE	KOP	Fri, Jun 30, 2017	36.60	36.60	36.00	36.15
2873	NYSE	KOP	Thu, Jun 29, 2017	36.70	36.78	35.95	36.60
2872	NYSE	KOP	Wed, Jun 28, 2017	35.40	37.35	35.40	36.65
2871	NYSE	KOP	Tue, Jun 27, 2017	34.75	34.90	33.90	34.00
2870	NYSE	KOP	Mon, Jun 26, 2017	34.55	35.05	34.35	34.70
2869	NYSE	KOP	Fri, Jun 23, 2017	35.25	35.25	34.40	34.55
2868	NYSE	KOP	Thu, Jun 22, 2017	34.85	35.50	34.73	35.10
2867	NYSE	KOP	Wed, Jun 21, 2017	35.35	35.65	34.65	34.85
2866	NYSE	KOP	Tue, Jun 20, 2017	35.00	35.35	34.70	35.15
2865	NYSE	KOP	Mon, Jun 19, 2017	34.65	35.33	34.50	35.25
2864	NYSE	KOP	Fri, Jun 16, 2017	34.20	34.75	34.05	34.45
2863	NYSE	KOP	Thu, Jun 15, 2017	35.15	35.45	34.40	34.75
2862	NYSE	KOP	Wed, Jun 14, 2017	36.60	36.60	35.25	35.55
2861	NYSE	KOP	Tue, Jun 13, 2017	36.10	36.65	36.00	36.45
2860	NYSE	KOP	Mon, Jun 12, 2017	36.20	36.85	36.05	36.20
2859	NYSE	KOP	Fri, Jun 9, 2017	35.75	36.85	35.75	36.40
2858	NYSE	KOP	Thu, Jun 8, 2017	35.00	35.85	34.65	35.75
2857	NYSE	KOP	Wed, Jun 7, 2017	35.30	35.45	34.65	35.15
2856	NYSE	KOP	Tue, Jun 6, 2017	34.70	35.30	34.65	35.20
2855	NYSE	KOP	Mon, Jun 5, 2017	35.55	35.90	34.80	35.05
2854	NYSE	KOP	Fri, Jun 2, 2017	35.65	36.55	35.40	35.60
2853	NYSE	KOP	Thu, Jun 1, 2017	36.20	36.30	35.55	35.65
2852	NYSE	KOP	Wed, May 31, 2017	36.50	36.70	34.35	36.05
2851	NYSE	KOP	Tue, May 30, 2017	37.30	37.45	36.61	37.45
2850	NYSE	KOP	Fri, May 26, 2017	37.25	37.50	36.95	37.40
2849	NYSE	KOP	Thu, May 25, 2017	37.70	38.05	37.00	37.35
2848	NYSE	KOP	Wed, May 24, 2017	37.75	38.15	37.35	37.70
2847	NYSE	KOP	Tue, May 23, 2017	37.50	37.75	37.10	37.75
2846	NYSE	KOP	Mon, May 22, 2017	37.95	37.95	36.80	37.30
2845	NYSE	KOP	Fri, May 19, 2017	37.15	38.00	37.15	37.55
2844	NYSE	KOP	Thu, May 18, 2017	37.80	37.80	36.70	37.00
2843	NYSE	KOP	Wed, May 17, 2017	38.50	38.70	37.85	38.00
2842	NYSE	KOP	Tue, May 16, 2017	39.10	39.30	38.65	39.25
2841	NYSE	KOP	Mon, May 15, 2017	38.10	39.20	38.10	39.00
2840	NYSE	KOP	Fri, May 12, 2017	37.75	38.15	37.66	37.75
2839	NYSE	KOP	Thu, May 11, 2017	38.55	38.90	37.75	37.95
2838	NYSE	KOP	Wed, May 10, 2017	38.15	38.95	38.15	38.90
2837	NYSE	KOP	Tue, May 9, 2017	38.85	39.25	37.88	38.10
2836	NYSE	KOP	Mon, May 8, 2017	42.10	42.25	38.10	38.90
2835	NYSE	KOP	Fri, May 5, 2017	44.80	44.80	41.15	42.75
2834	NYSE	KOP	Thu, May 4, 2017	40.80	41.10	39.85	40.65
2833	NYSE	KOP	Wed, May 3, 2017	41.15	41.30	40.55	40.70
2832	NYSE	KOP	Tue, May 2, 2017	42.15	42.55	41.40	41.50
2831	NYSE	KOP	Mon, May 1, 2017	42.55	42.90	42.10	42.15
2830	NYSE	KOP	Fri, Apr 28, 2017	43.65	43.70	42.25	42.45
2829	NYSE	KOP	Thu, Apr 27, 2017	43.30	43.70	42.95	43.50
2828	NYSE	KOP	Wed, Apr 26, 2017	42.60	43.70	42.60	43.40
2827	NYSE	KOP	Tue, Apr 25, 2017	42.85	43.08	42.65	42.85
2826	NYSE	KOP	Mon, Apr 24, 2017	42.10	42.65	41.95	42.35
2825	NYSE	KOP	Fri, Apr 21, 2017	40.95	41.50	40.55	41.25
2824	NYSE	KOP	Thu, Apr 20, 2017	40.25	41.25	40.25	41.10
2823	NYSE	KOP	Wed, Apr 19, 2017	40.45	40.70	40.00	40.10
2822	NYSE	KOP	Tue, Apr 18, 2017	39.35	40.40	39.35	40.25
2821	NYSE	KOP	Mon, Apr 17, 2017	40.40	40.60	39.45	40.00
2820	NYSE	KOP	Thu, Apr 13, 2017	40.95	41.45	40.25	40.40
2819	NYSE	KOP	Wed, Apr 12, 2017	43.05	43.05	41.00	41.05
2818	NYSE	KOP	Tue, Apr 11, 2017	42.45	43.30	42.20	43.15
2817	NYSE	KOP	Mon, Apr 10, 2017	42.15	42.85	41.75	42.60
2816	NYSE	KOP	Fri, Apr 7, 2017	43.20	43.40	42.00	42.20
2815	NYSE	KOP	Thu, Apr 6, 2017	42.45	43.30	42.05	43.30
2814	NYSE	KOP	Wed, Apr 5, 2017	42.95	43.60	42.15	42.30
2813	NYSE	KOP	Tue, Apr 4, 2017	41.35	42.50	41.35	42.50
2812	NYSE	KOP	Mon, Apr 3, 2017	42.40	42.60	41.00	41.50
2811	NYSE	KOP	Fri, Mar 31, 2017	42.20	42.70	41.95	42.35
2810	NYSE	KOP	Thu, Mar 30, 2017	41.85	42.50	41.85	42.20
2809	NYSE	KOP	Wed, Mar 29, 2017	42.30	42.40	41.50	41.80
2808	NYSE	KOP	Tue, Mar 28, 2017	41.45	42.50	41.30	42.40
2807	NYSE	KOP	Mon, Mar 27, 2017	40.90	41.85	40.30	41.70
2806	NYSE	KOP	Fri, Mar 24, 2017	41.75	42.10	40.85	41.30
2805	NYSE	KOP	Thu, Mar 23, 2017	40.90	41.75	40.80	41.60
2804	NYSE	KOP	Wed, Mar 22, 2017	41.65	42.35	40.65	40.95
2803	NYSE	KOP	Tue, Mar 21, 2017	42.90	42.90	41.60	41.65
2802	NYSE	KOP	Mon, Mar 20, 2017	42.35	42.90	42.25	42.70
2801	NYSE	KOP	Fri, Mar 17, 2017	41.75	42.48	41.35	42.25
2800	NYSE	KOP	Thu, Mar 16, 2017	41.95	42.05	41.40	41.55
2799	NYSE	KOP	Wed, Mar 15, 2017	41.20	41.95	40.86	41.80
2798	NYSE	KOP	Tue, Mar 14, 2017	41.50	41.55	40.80	40.90
2797	NYSE	KOP	Mon, Mar 13, 2017	41.75	42.39	41.75	41.95
2796	NYSE	KOP	Fri, Mar 10, 2017	41.45	41.95	41.00	41.75
2795	NYSE	KOP	Thu, Mar 9, 2017	41.45	42.00	41.00	41.00
2794	NYSE	KOP	Wed, Mar 8, 2017	42.95	43.15	41.60	41.60
2793	NYSE	KOP	Tue, Mar 7, 2017	43.15	43.25	42.68	42.80
2792	NYSE	KOP	Mon, Mar 6, 2017	43.60	43.90	43.20	43.35
2791	NYSE	KOP	Fri, Mar 3, 2017	44.70	45.05	44.00	44.10
2790	NYSE	KOP	Thu, Mar 2, 2017	45.80	45.80	44.35	44.70
2789	NYSE	KOP	Wed, Mar 1, 2017	44.25	45.85	43.85	45.70
2788	NYSE	KOP	Tue, Feb 28, 2017	44.30	44.80	43.60	43.85
2787	NYSE	KOP	Mon, Feb 27, 2017	42.50	44.60	42.40	44.25
2786	NYSE	KOP	Fri, Feb 24, 2017	42.75	43.40	42.60	42.65
2785	NYSE	KOP	Thu, Feb 23, 2017	42.90	43.85	42.50	43.25
2784	NYSE	KOP	Wed, Feb 22, 2017	43.20	43.65	43.00	43.65
2783	NYSE	KOP	Tue, Feb 21, 2017	43.10	44.20	43.10	43.55
2782	NYSE	KOP	Fri, Feb 17, 2017	43.40	43.45	42.75	42.85
2781	NYSE	KOP	Thu, Feb 16, 2017	43.65	43.75	42.95	43.40
2780	NYSE	KOP	Wed, Feb 15, 2017	43.00	43.90	43.00	43.65
2779	NYSE	KOP	Tue, Feb 14, 2017	44.05	44.30	42.80	43.35
2778	NYSE	KOP	Mon, Feb 13, 2017	43.55	44.35	43.55	44.05
2777	NYSE	KOP	Fri, Feb 10, 2017	42.80	43.75	42.63	43.15
2776	NYSE	KOP	Thu, Feb 9, 2017	41.75	42.55	41.56	42.40
2775	NYSE	KOP	Wed, Feb 8, 2017	41.60	42.00	41.00	41.65
2774	NYSE	KOP	Tue, Feb 7, 2017	41.40	41.95	41.10	41.45
2773	NYSE	KOP	Mon, Feb 6, 2017	42.30	42.50	41.45	41.55
2772	NYSE	KOP	Fri, Feb 3, 2017	41.90	42.65	41.35	42.45
2771	NYSE	KOP	Thu, Feb 2, 2017	41.65	41.80	40.90	41.60
2770	NYSE	KOP	Wed, Feb 1, 2017	40.85	41.93	40.85	41.65
2769	NYSE	KOP	Tue, Jan 31, 2017	41.05	41.40	40.00	40.45
2768	NYSE	KOP	Mon, Jan 30, 2017	41.45	41.53	40.05	40.95
2767	NYSE	KOP	Fri, Jan 27, 2017	42.25	42.40	41.70	41.80
2766	NYSE	KOP	Thu, Jan 26, 2017	42.30	42.60	42.05	42.20
2765	NYSE	KOP	Wed, Jan 25, 2017	42.80	43.35	42.25	42.35
2764	NYSE	KOP	Tue, Jan 24, 2017	41.50	42.80	41.48	42.55
2763	NYSE	KOP	Mon, Jan 23, 2017	40.75	41.10	40.25	41.10
2762	NYSE	KOP	Fri, Jan 20, 2017	40.40	40.90	40.10	40.70
2761	NYSE	KOP	Thu, Jan 19, 2017	40.50	40.60	39.80	40.30
2760	NYSE	KOP	Wed, Jan 18, 2017	40.10	40.60	40.10	40.45
2759	NYSE	KOP	Tue, Jan 17, 2017	40.80	40.95	39.90	40.15
2758	NYSE	KOP	Fri, Jan 13, 2017	40.45	41.20	40.45	40.75
2757	NYSE	KOP	Thu, Jan 12, 2017	40.10	40.30	39.10	40.20
2756	NYSE	KOP	Wed, Jan 11, 2017	40.00	40.20	39.60	40.00
2755	NYSE	KOP	Tue, Jan 10, 2017	39.70	40.25	39.55	40.00
2754	NYSE	KOP	Mon, Jan 9, 2017	40.25	40.45	39.40	39.45
2753	NYSE	KOP	Fri, Jan 6, 2017	41.10	41.35	40.15	40.25
2752	NYSE	KOP	Thu, Jan 5, 2017	41.60	42.05	40.60	41.00
2751	NYSE	KOP	Wed, Jan 4, 2017	41.15	42.00	40.65	41.65
2750	NYSE	KOP	Tue, Jan 3, 2017	40.20	41.45	39.75	40.65
2749	NYSE	KOP	Fri, Dec 30, 2016	40.60	40.66	39.75	40.30
2748	NYSE	KOP	Thu, Dec 29, 2016	41.30	41.55	40.30	40.60
2747	NYSE	KOP	Wed, Dec 28, 2016	41.40	42.00	40.80	41.35
2746	NYSE	KOP	Tue, Dec 27, 2016	41.10	41.99	41.00	41.50
2745	NYSE	KOP	Fri, Dec 23, 2016	41.00	41.35	40.65	41.05
2744	NYSE	KOP	Thu, Dec 22, 2016	41.75	41.85	40.75	41.00
2743	NYSE	KOP	Wed, Dec 21, 2016	41.45	42.10	41.05	41.75
2742	NYSE	KOP	Tue, Dec 20, 2016	41.40	41.90	41.05	41.60
2741	NYSE	KOP	Mon, Dec 19, 2016	40.65	41.70	40.30	41.30
2740	NYSE	KOP	Fri, Dec 16, 2016	41.85	41.90	40.45	41.85
2739	NYSE	KOP	Thu, Dec 15, 2016	40.50	41.90	40.38	41.85
2738	NYSE	KOP	Wed, Dec 14, 2016	41.10	41.55	40.16	40.80
2737	NYSE	KOP	Tue, Dec 13, 2016	41.60	41.80	40.95	41.35
2736	NYSE	KOP	Mon, Dec 12, 2016	41.80	42.00	40.85	41.45
2735	NYSE	KOP	Fri, Dec 9, 2016	42.70	42.70	41.35	41.75
2734	NYSE	KOP	Thu, Dec 8, 2016	41.40	42.65	41.30	42.35
2733	NYSE	KOP	Wed, Dec 7, 2016	41.00	41.25	40.20	41.25
2732	NYSE	KOP	Tue, Dec 6, 2016	41.00	41.50	40.60	40.95
2731	NYSE	KOP	Mon, Dec 5, 2016	40.20	41.10	40.10	41.10
2730	NYSE	KOP	Fri, Dec 2, 2016	38.75	39.80	38.55	39.65
2729	NYSE	KOP	Thu, Dec 1, 2016	38.75	39.30	38.20	38.60
2728	NYSE	KOP	Wed, Nov 30, 2016	39.25	39.75	38.35	38.35
2727	NYSE	KOP	Tue, Nov 29, 2016	38.30	39.60	37.65	38.75
2726	NYSE	KOP	Mon, Nov 28, 2016	40.25	40.35	39.25	39.45
2725	NYSE	KOP	Fri, Nov 25, 2016	40.60	40.60	40.05	40.35
2724	NYSE	KOP	Wed, Nov 23, 2016	39.10	40.95	39.10	40.50
2723	NYSE	KOP	Tue, Nov 22, 2016	39.00	39.45	38.50	39.35
2722	NYSE	KOP	Mon, Nov 21, 2016	38.10	39.35	37.95	39.05
2721	NYSE	KOP	Fri, Nov 18, 2016	37.75	37.80	36.50	37.75
2720	NYSE	KOP	Thu, Nov 17, 2016	38.15	38.20	37.30	37.60
2719	NYSE	KOP	Wed, Nov 16, 2016	36.50	38.25	36.45	37.85
2718	NYSE	KOP	Tue, Nov 15, 2016	36.55	36.70	35.95	36.50
2717	NYSE	KOP	Mon, Nov 14, 2016	36.75	37.60	36.15	36.90
2716	NYSE	KOP	Fri, Nov 11, 2016	36.05	37.20	35.98	36.40
2715	NYSE	KOP	Thu, Nov 10, 2016	35.05	36.70	34.75	35.90
2714	NYSE	KOP	Wed, Nov 9, 2016	32.30	34.90	32.30	34.90
2713	NYSE	KOP	Tue, Nov 8, 2016	32.70	33.65	32.65	32.80
2712	NYSE	KOP	Mon, Nov 7, 2016	32.20	33.40	32.20	32.45
2711	NYSE	KOP	Fri, Nov 4, 2016	33.45	33.85	31.40	31.60
2710	NYSE	KOP	Thu, Nov 3, 2016	34.45	34.45	32.45	33.45
2709	NYSE	KOP	Wed, Nov 2, 2016	31.70	32.30	31.70	32.15
2708	NYSE	KOP	Tue, Nov 1, 2016	33.00	33.00	31.30	31.85
2707	NYSE	KOP	Mon, Oct 31, 2016	32.25	32.80	31.78	32.75
2706	NYSE	KOP	Fri, Oct 28, 2016	31.90	32.35	31.85	32.30
2705	NYSE	KOP	Thu, Oct 27, 2016	32.80	32.80	31.75	31.85
2704	NYSE	KOP	Wed, Oct 26, 2016	33.30	33.90	32.40	32.50
2703	NYSE	KOP	Tue, Oct 25, 2016	33.55	34.10	33.25	33.55
2702	NYSE	KOP	Mon, Oct 24, 2016	34.25	34.46	33.55	33.70
2701	NYSE	KOP	Fri, Oct 21, 2016	33.79	34.14	32.92	33.87
2700	NYSE	KOP	Thu, Oct 20, 2016	32.96	34.20	32.91	34.14
2699	NYSE	KOP	Wed, Oct 19, 2016	32.63	33.41	32.12	33.02
2698	NYSE	KOP	Tue, Oct 18, 2016	32.64	33.02	32.13	32.43
2697	NYSE	KOP	Mon, Oct 17, 2016	32.02	32.63	31.94	32.27
2696	NYSE	KOP	Fri, Oct 14, 2016	32.19	32.83	32.09	32.12
2695	NYSE	KOP	Thu, Oct 13, 2016	32.06	32.38	31.28	31.99
2694	NYSE	KOP	Wed, Oct 12, 2016	32.14	33.01	31.76	32.54
2693	NYSE	KOP	Tue, Oct 11, 2016	32.73	32.85	31.83	32.18
2692	NYSE	KOP	Mon, Oct 10, 2016	32.39	33.14	32.34	32.99
2691	NYSE	KOP	Fri, Oct 7, 2016	32.95	32.95	31.97	32.08
2690	NYSE	KOP	Thu, Oct 6, 2016	32.48	33.14	32.05	32.92
2689	NYSE	KOP	Wed, Oct 5, 2016	32.45	32.95	31.91	32.58
2688	NYSE	KOP	Tue, Oct 4, 2016	32.46	32.95	31.93	32.09
2687	NYSE	KOP	Mon, Oct 3, 2016	32.25	32.62	31.84	32.48
2686	NYSE	KOP	Fri, Sep 30, 2016	32.40	32.54	31.87	32.18
2685	NYSE	KOP	Thu, Sep 29, 2016	32.29	32.68	31.67	32.13
2684	NYSE	KOP	Wed, Sep 28, 2016	30.84	32.29	30.80	32.21
2683	NYSE	KOP	Tue, Sep 27, 2016	30.75	31.18	30.44	30.71
2682	NYSE	KOP	Mon, Sep 26, 2016	30.92	31.68	30.55	30.97
2681	NYSE	KOP	Fri, Sep 23, 2016	31.43	31.64	31.09	31.14
2680	NYSE	KOP	Thu, Sep 22, 2016	31.69	31.99	31.41	31.59
2679	NYSE	KOP	Wed, Sep 21, 2016	30.96	31.43	30.69	31.25
2678	NYSE	KOP	Tue, Sep 20, 2016	30.91	31.09	30.53	30.60
2677	NYSE	KOP	Mon, Sep 19, 2016	30.09	30.78	30.09	30.54
2676	NYSE	KOP	Fri, Sep 16, 2016	29.62	30.05	29.50	29.85
2675	NYSE	KOP	Thu, Sep 15, 2016	28.60	29.99	28.60	29.86
2674	NYSE	KOP	Wed, Sep 14, 2016	29.08	29.37	28.54	28.65
2673	NYSE	KOP	Tue, Sep 13, 2016	30.37	30.57	29.07	29.15
2672	NYSE	KOP	Mon, Sep 12, 2016	29.89	30.94	29.74	30.90
2671	NYSE	KOP	Fri, Sep 9, 2016	32.35	32.60	30.02	30.22
2670	NYSE	KOP	Thu, Sep 8, 2016	32.76	32.95	32.56	32.72
2669	NYSE	KOP	Wed, Sep 7, 2016	32.68	33.14	32.41	32.76
2668	NYSE	KOP	Tue, Sep 6, 2016	33.13	33.64	32.29	32.77
2667	NYSE	KOP	Fri, Sep 2, 2016	32.77	33.02	32.33	33.01
2666	NYSE	KOP	Thu, Sep 1, 2016	32.69	32.69	31.90	32.52
2665	NYSE	KOP	Wed, Aug 31, 2016	32.48	32.84	31.80	32.64
2664	NYSE	KOP	Tue, Aug 30, 2016	32.81	33.23	32.37	32.73
2663	NYSE	KOP	Mon, Aug 29, 2016	32.38	32.97	32.23	32.85
2662	NYSE	KOP	Fri, Aug 26, 2016	32.75	33.27	32.12	32.32
2661	NYSE	KOP	Thu, Aug 25, 2016	32.26	32.79	32.22	32.73
2660	NYSE	KOP	Wed, Aug 24, 2016	32.96	33.06	32.19	32.52
2659	NYSE	KOP	Tue, Aug 23, 2016	32.57	33.38	32.55	33.03
2658	NYSE	KOP	Mon, Aug 22, 2016	31.56	32.41	31.22	32.36
2657	NYSE	KOP	Fri, Aug 19, 2016	31.96	32.16	31.55	32.00
2656	NYSE	KOP	Thu, Aug 18, 2016	31.79	32.18	31.68	32.00
2655	NYSE	KOP	Wed, Aug 17, 2016	31.95	32.09	31.64	31.82
2654	NYSE	KOP	Tue, Aug 16, 2016	32.41	32.41	31.91	32.04
2653	NYSE	KOP	Mon, Aug 15, 2016	31.92	32.50	31.89	32.42
2652	NYSE	KOP	Fri, Aug 12, 2016	32.39	32.61	31.60	31.90
2651	NYSE	KOP	Thu, Aug 11, 2016	32.39	32.78	32.02	32.52
2650	NYSE	KOP	Wed, Aug 10, 2016	32.47	32.58	31.80	32.16
2649	NYSE	KOP	Tue, Aug 9, 2016	32.63	33.00	32.11	32.31
2648	NYSE	KOP	Mon, Aug 8, 2016	32.98	33.57	32.41	32.76
2647	NYSE	KOP	Fri, Aug 5, 2016	32.91	33.34	32.27	32.61
2646	NYSE	KOP	Thu, Aug 4, 2016	31.90	33.71	31.53	32.60
2645	NYSE	KOP	Wed, Aug 3, 2016	29.99	30.45	29.52	29.99
2644	NYSE	KOP	Tue, Aug 2, 2016	31.27	31.27	30.05	30.07
2643	NYSE	KOP	Mon, Aug 1, 2016	31.69	31.69	30.82	30.98
2642	NYSE	KOP	Fri, Jul 29, 2016	31.21	31.86	30.63	31.62
2641	NYSE	KOP	Thu, Jul 28, 2016	31.19	31.55	30.90	31.41
2640	NYSE	KOP	Wed, Jul 27, 2016	31.28	31.48	30.73	31.24
2639	NYSE	KOP	Tue, Jul 26, 2016	30.92	31.62	30.92	31.08
2638	NYSE	KOP	Mon, Jul 25, 2016	31.07	31.25	30.80	30.98
2637	NYSE	KOP	Fri, Jul 22, 2016	31.00	31.39	30.64	31.22
2636	NYSE	KOP	Thu, Jul 21, 2016	31.13	31.85	31.00	31.08
2635	NYSE	KOP	Wed, Jul 20, 2016	31.10	31.59	30.43	31.16
2634	NYSE	KOP	Tue, Jul 19, 2016	30.44	32.06	30.30	31.15
2633	NYSE	KOP	Mon, Jul 18, 2016	31.60	31.99	30.33	30.44
2632	NYSE	KOP	Fri, Jul 15, 2016	33.21	33.22	32.44	32.53
2631	NYSE	KOP	Thu, Jul 14, 2016	32.18	33.10	32.07	33.02
2630	NYSE	KOP	Wed, Jul 13, 2016	32.37	32.70	31.44	31.89
2629	NYSE	KOP	Tue, Jul 12, 2016	31.63	32.79	31.34	32.29
2628	NYSE	KOP	Mon, Jul 11, 2016	30.95	31.48	30.95	31.33
2627	NYSE	KOP	Fri, Jul 8, 2016	30.60	31.31	30.33	30.85
2626	NYSE	KOP	Thu, Jul 7, 2016	30.35	30.63	29.78	30.14
2625	NYSE	KOP	Wed, Jul 6, 2016	29.47	30.48	29.14	30.14
2624	NYSE	KOP	Tue, Jul 5, 2016	29.97	30.18	29.24	29.50
2623	NYSE	KOP	Fri, Jul 1, 2016	30.47	31.03	29.96	30.43
2622	NYSE	KOP	Thu, Jun 30, 2016	31.09	31.35	30.26	30.73
2621	NYSE	KOP	Wed, Jun 29, 2016	29.81	30.78	29.35	30.65
2620	NYSE	KOP	Tue, Jun 28, 2016	27.78	29.70	27.75	29.14
2619	NYSE	KOP	Mon, Jun 27, 2016	28.12	28.25	26.76	27.10
2618	NYSE	KOP	Fri, Jun 24, 2016	28.94	29.42	28.27	28.52
2617	NYSE	KOP	Thu, Jun 23, 2016	30.56	30.97	30.38	30.52
2616	NYSE	KOP	Wed, Jun 22, 2016	30.04	30.44	29.69	30.01
2615	NYSE	KOP	Tue, Jun 21, 2016	30.22	30.22	29.30	29.93
2614	NYSE	KOP	Mon, Jun 20, 2016	29.98	30.89	29.95	30.33
2613	NYSE	KOP	Fri, Jun 17, 2016	29.43	30.00	29.35	29.45
2612	NYSE	KOP	Thu, Jun 16, 2016	28.83	29.41	28.51	29.34
2611	NYSE	KOP	Wed, Jun 15, 2016	28.96	29.44	28.69	29.19
2610	NYSE	KOP	Tue, Jun 14, 2016	28.38	28.81	28.22	28.73
2609	NYSE	KOP	Mon, Jun 13, 2016	29.27	29.44	28.51	28.64
2608	NYSE	KOP	Fri, Jun 10, 2016	29.18	29.62	28.83	29.34
2607	NYSE	KOP	Thu, Jun 9, 2016	29.13	29.41	28.55	29.35
2606	NYSE	KOP	Wed, Jun 8, 2016	29.49	29.67	29.08	29.37
2605	NYSE	KOP	Tue, Jun 7, 2016	27.73	28.74	27.59	28.50
2604	NYSE	KOP	Mon, Jun 6, 2016	26.71	27.87	26.60	27.53
2603	NYSE	KOP	Fri, Jun 3, 2016	26.44	26.68	25.94	26.58
2602	NYSE	KOP	Thu, Jun 2, 2016	25.86	26.42	25.81	26.39
2601	NYSE	KOP	Wed, Jun 1, 2016	25.03	26.15	24.68	26.13
2600	NYSE	KOP	Tue, May 31, 2016	25.38	25.47	24.78	25.31
2599	NYSE	KOP	Fri, May 27, 2016	25.30	25.38	25.02	25.23
2598	NYSE	KOP	Thu, May 26, 2016	26.24	26.49	25.15	25.24
2597	NYSE	KOP	Wed, May 25, 2016	25.10	26.15	24.91	26.02
2596	NYSE	KOP	Tue, May 24, 2016	24.58	25.25	24.36	24.93
2595	NYSE	KOP	Mon, May 23, 2016	24.38	24.93	24.20	24.39
2594	NYSE	KOP	Fri, May 20, 2016	24.29	24.53	23.61	24.39
2593	NYSE	KOP	Thu, May 19, 2016	24.01	24.32	23.74	24.16
2592	NYSE	KOP	Wed, May 18, 2016	24.42	24.79	23.61	24.37
2591	NYSE	KOP	Tue, May 17, 2016	24.81	25.43	24.38	24.62
2590	NYSE	KOP	Mon, May 16, 2016	25.11	25.54	24.70	24.86
2589	NYSE	KOP	Fri, May 13, 2016	25.16	25.58	24.61	24.88
2588	NYSE	KOP	Thu, May 12, 2016	25.58	25.78	25.08	25.37
2587	NYSE	KOP	Wed, May 11, 2016	25.53	25.82	25.25	25.32
2586	NYSE	KOP	Tue, May 10, 2016	25.01	25.48	24.66	25.40
2585	NYSE	KOP	Mon, May 9, 2016	26.00	26.00	24.74	24.81
2584	NYSE	KOP	Fri, May 6, 2016	24.98	26.87	24.92	25.96
2583	NYSE	KOP	Thu, May 5, 2016	25.12	25.17	24.19	24.20
2582	NYSE	KOP	Wed, May 4, 2016	24.75	25.24	24.43	24.79
2581	NYSE	KOP	Tue, May 3, 2016	25.28	25.32	24.31	24.96
2580	NYSE	KOP	Mon, May 2, 2016	25.25	25.70	24.70	25.67
2579	NYSE	KOP	Fri, Apr 29, 2016	25.41	25.91	24.70	25.13
2578	NYSE	KOP	Thu, Apr 28, 2016	25.56	25.95	25.07	25.41
2577	NYSE	KOP	Wed, Apr 27, 2016	25.00	25.76	24.91	25.60
2576	NYSE	KOP	Tue, Apr 26, 2016	25.13	25.24	24.46	25.00
2575	NYSE	KOP	Mon, Apr 25, 2016	25.07	25.63	24.61	24.98
2574	NYSE	KOP	Fri, Apr 22, 2016	24.93	25.27	24.83	25.19
2573	NYSE	KOP	Thu, Apr 21, 2016	25.09	25.23	24.73	24.93
2572	NYSE	KOP	Wed, Apr 20, 2016	24.75	25.23	24.49	25.08
2571	NYSE	KOP	Tue, Apr 19, 2016	24.27	24.86	24.08	24.64
2570	NYSE	KOP	Mon, Apr 18, 2016	23.26	24.02	23.13	24.00
2569	NYSE	KOP	Fri, Apr 15, 2016	22.77	23.78	22.77	23.58
2568	NYSE	KOP	Thu, Apr 14, 2016	22.62	23.13	22.44	22.96
2567	NYSE	KOP	Wed, Apr 13, 2016	22.69	22.86	22.40	22.71
2566	NYSE	KOP	Tue, Apr 12, 2016	22.21	22.67	22.21	22.49
2565	NYSE	KOP	Mon, Apr 11, 2016	22.16	22.26	21.69	22.10
2564	NYSE	KOP	Fri, Apr 8, 2016	21.94	22.52	21.85	21.94
2563	NYSE	KOP	Thu, Apr 7, 2016	21.86	22.08	21.41	21.59
2562	NYSE	KOP	Wed, Apr 6, 2016	21.89	22.12	21.38	22.10
2561	NYSE	KOP	Tue, Apr 5, 2016	22.47	22.47	22.47	21.84
2560	NYSE	KOP	Mon, Apr 4, 2016	22.87	22.91	22.35	22.47
2559	NYSE	KOP	Fri, Apr 1, 2016	22.06	22.95	22.06	22.82
2558	NYSE	KOP	Thu, Mar 31, 2016	23.05	23.43	22.28	22.47
2557	NYSE	KOP	Wed, Mar 30, 2016	22.60	23.22	22.43	23.12
2556	NYSE	KOP	Tue, Mar 29, 2016	21.90	22.78	21.50	22.44
2555	NYSE	KOP	Mon, Mar 28, 2016	22.10	22.29	21.38	22.09
2554	NYSE	KOP	Thu, Mar 24, 2016	21.76	21.76	21.76	21.99
2553	NYSE	KOP	Wed, Mar 23, 2016	21.23	22.03	21.15	21.76
2552	NYSE	KOP	Tue, Mar 22, 2016	21.52	21.77	21.01	21.45
2551	NYSE	KOP	Mon, Mar 21, 2016	21.40	21.99	21.34	21.67
2550	NYSE	KOP	Fri, Mar 18, 2016	21.73	22.18	20.96	21.47
2549	NYSE	KOP	Thu, Mar 17, 2016	20.76	21.77	20.68	21.55
2548	NYSE	KOP	Wed, Mar 16, 2016	19.86	21.05	19.86	20.78
2547	NYSE	KOP	Tue, Mar 15, 2016	20.17	20.17	20.17	19.82
2546	NYSE	KOP	Mon, Mar 14, 2016	19.30	20.30	19.30	20.17
2545	NYSE	KOP	Fri, Mar 11, 2016	18.89	19.70	18.89	18.98
2544	NYSE	KOP	Thu, Mar 10, 2016	18.41	18.65	18.00	18.63
2543	NYSE	KOP	Wed, Mar 9, 2016	18.55	18.55	18.55	18.37
2542	NYSE	KOP	Tue, Mar 8, 2016	19.56	19.56	18.53	18.55
2541	NYSE	KOP	Mon, Mar 7, 2016	18.96	19.79	18.96	19.62
2540	NYSE	KOP	Fri, Mar 4, 2016	19.35	19.35	19.35	18.95
2539	NYSE	KOP	Thu, Mar 3, 2016	18.91	18.91	18.91	19.35
2538	NYSE	KOP	Wed, Mar 2, 2016	18.20	18.93	17.92	18.91
2537	NYSE	KOP	Tue, Mar 1, 2016	17.54	17.54	17.54	18.11
2536	NYSE	KOP	Mon, Feb 29, 2016	17.71	18.03	17.38	17.54
2535	NYSE	KOP	Fri, Feb 26, 2016	17.61	17.61	17.61	17.74
2534	NYSE	KOP	Thu, Feb 25, 2016	16.45	18.25	16.00	17.61
2533	NYSE	KOP	Wed, Feb 24, 2016	15.95	16.83	15.56	16.69
2532	NYSE	KOP	Tue, Feb 23, 2016	17.38	17.42	16.11	16.18
2531	NYSE	KOP	Mon, Feb 22, 2016	16.77	17.49	16.77	17.41
2530	NYSE	KOP	Fri, Feb 19, 2016	16.30	16.50	15.89	16.44
2529	NYSE	KOP	Thu, Feb 18, 2016	16.83	16.83	16.11	16.41
2528	NYSE	KOP	Wed, Feb 17, 2016	16.99	17.51	16.62	16.65
2527	NYSE	KOP	Tue, Feb 16, 2016	16.40	16.95	16.04	16.80
2526	NYSE	KOP	Fri, Feb 12, 2016	15.76	16.29	15.26	16.06
2525	NYSE	KOP	Thu, Feb 11, 2016	15.52	15.96	15.21	15.62
2524	NYSE	KOP	Wed, Feb 10, 2016	16.52	16.74	15.84	15.89
2523	NYSE	KOP	Tue, Feb 9, 2016	16.17	16.63	16.06	16.46
2522	NYSE	KOP	Mon, Feb 8, 2016	16.18	16.52	15.84	16.42
2521	NYSE	KOP	Fri, Feb 5, 2016	16.59	17.02	16.36	16.44
2520	NYSE	KOP	Thu, Feb 4, 2016	16.27	17.36	16.27	16.82
2519	NYSE	KOP	Wed, Feb 3, 2016	16.52	16.52	15.76	16.14
2518	NYSE	KOP	Tue, Feb 2, 2016	16.15	16.54	16.15	16.24
2517	NYSE	KOP	Mon, Feb 1, 2016	16.67	17.05	16.41	16.56
2516	NYSE	KOP	Fri, Jan 29, 2016	16.05	16.99	15.73	16.93
2515	NYSE	KOP	Thu, Jan 28, 2016	15.39	15.87	15.39	15.84
2514	NYSE	KOP	Wed, Jan 27, 2016	15.00	15.26	14.64	15.06
2513	NYSE	KOP	Tue, Jan 26, 2016	14.41	15.22	14.41	15.06
2512	NYSE	KOP	Mon, Jan 25, 2016	14.65	14.93	14.24	14.32
2511	NYSE	KOP	Fri, Jan 22, 2016	15.15	15.42	14.80	14.96
2510	NYSE	KOP	Thu, Jan 21, 2016	14.49	15.12	14.31	14.70
2509	NYSE	KOP	Wed, Jan 20, 2016	13.98	14.67	13.58	14.49
2508	NYSE	KOP	Tue, Jan 19, 2016	15.40	15.51	13.97	14.26
2507	NYSE	KOP	Fri, Jan 15, 2016	15.62	15.62	14.73	15.28
2506	NYSE	KOP	Thu, Jan 14, 2016	16.04	16.29	15.40	16.10
2505	NYSE	KOP	Wed, Jan 13, 2016	16.49	16.71	15.40	15.88
2504	NYSE	KOP	Tue, Jan 12, 2016	16.84	16.84	15.77	16.38
2503	NYSE	KOP	Mon, Jan 11, 2016	16.57	16.81	16.14	16.53
2502	NYSE	KOP	Fri, Jan 8, 2016	17.11	17.11	16.45	16.49
2501	NYSE	KOP	Thu, Jan 7, 2016	17.63	17.95	16.94	16.97
2500	NYSE	KOP	Wed, Jan 6, 2016	18.16	18.49	17.79	18.26
2499	NYSE	KOP	Tue, Jan 5, 2016	18.61	18.70	18.00	18.52
2498	NYSE	KOP	Mon, Jan 4, 2016	18.06	18.79	17.60	18.61
2497	NYSE	KOP	Thu, Dec 31, 2015	17.72	18.51	17.34	18.25
2496	NYSE	KOP	Wed, Dec 30, 2015	18.25	18.43	17.69	17.74
2495	NYSE	KOP	Tue, Dec 29, 2015	19.33	19.45	18.15	18.43
2494	NYSE	KOP	Mon, Dec 28, 2015	19.15	19.20	18.61	19.19
2493	NYSE	KOP	Thu, Dec 24, 2015	19.34	19.59	19.21	19.36
2492	NYSE	KOP	Wed, Dec 23, 2015	19.04	19.42	18.87	19.31
2491	NYSE	KOP	Tue, Dec 22, 2015	18.56	18.92	18.11	18.73
2490	NYSE	KOP	Mon, Dec 21, 2015	18.58	18.63	17.83	18.57
2489	NYSE	KOP	Fri, Dec 18, 2015	18.40	18.80	18.27	18.30
2488	NYSE	KOP	Thu, Dec 17, 2015	19.39	19.40	18.38	18.41
2487	NYSE	KOP	Wed, Dec 16, 2015	18.93	19.40	18.86	19.33
2486	NYSE	KOP	Tue, Dec 15, 2015	18.43	19.03	18.35	18.89
2485	NYSE	KOP	Mon, Dec 14, 2015	19.20	19.20	18.14	18.18
2484	NYSE	KOP	Fri, Dec 11, 2015	19.25	19.28	18.65	19.19
2483	NYSE	KOP	Thu, Dec 10, 2015	19.21	19.64	19.12	19.25
2482	NYSE	KOP	Wed, Dec 9, 2015	19.66	19.99	18.91	19.28
2481	NYSE	KOP	Tue, Dec 8, 2015	19.79	19.79	19.21	19.50
2480	NYSE	KOP	Mon, Dec 7, 2015	20.96	20.96	20.00	20.19
2479	NYSE	KOP	Fri, Dec 4, 2015	21.32	21.70	21.06	21.28
2478	NYSE	KOP	Thu, Dec 3, 2015	22.24	22.77	21.21	21.41
2477	NYSE	KOP	Wed, Dec 2, 2015	22.19	22.44	21.87	22.08
2476	NYSE	KOP	Tue, Dec 1, 2015	22.92	22.97	22.37	22.41
2475	NYSE	KOP	Mon, Nov 30, 2015	22.48	23.34	22.31	22.83
2474	NYSE	KOP	Fri, Nov 27, 2015	22.24	22.35	22.03	22.34
2473	NYSE	KOP	Wed, Nov 25, 2015	22.30	22.63	22.18	22.48
2472	NYSE	KOP	Tue, Nov 24, 2015	22.45	22.95	22.22	22.43
2471	NYSE	KOP	Mon, Nov 23, 2015	21.82	22.56	21.82	22.34
2470	NYSE	KOP	Fri, Nov 20, 2015	21.86	22.34	21.76	21.97
2469	NYSE	KOP	Thu, Nov 19, 2015	21.88	22.09	21.50	21.71
2468	NYSE	KOP	Wed, Nov 18, 2015	20.90	22.00	20.90	21.95
2467	NYSE	KOP	Tue, Nov 17, 2015	21.36	21.38	20.58	20.74
2466	NYSE	KOP	Mon, Nov 16, 2015	20.96	21.45	20.61	21.41
2465	NYSE	KOP	Fri, Nov 13, 2015	20.46	21.13	20.24	20.94
2464	NYSE	KOP	Thu, Nov 12, 2015	21.25	21.37	20.30	20.53
2463	NYSE	KOP	Wed, Nov 11, 2015	21.68	22.00	20.98	21.52
2462	NYSE	KOP	Tue, Nov 10, 2015	21.27	21.63	20.81	21.58
2461	NYSE	KOP	Mon, Nov 9, 2015	21.38	21.57	20.44	21.44
2460	NYSE	KOP	Fri, Nov 6, 2015	18.60	21.44	18.44	21.38
2459	NYSE	KOP	Thu, Nov 5, 2015	18.81	20.18	18.61	18.78
2458	NYSE	KOP	Wed, Nov 4, 2015	19.36	19.59	18.80	18.96
2457	NYSE	KOP	Tue, Nov 3, 2015	19.66	19.96	19.27	19.35
2456	NYSE	KOP	Mon, Nov 2, 2015	18.94	19.83	18.94	19.64
2455	NYSE	KOP	Fri, Oct 30, 2015	19.00	19.07	18.61	18.96
2454	NYSE	KOP	Thu, Oct 29, 2015	19.21	19.57	18.89	18.98
2453	NYSE	KOP	Wed, Oct 28, 2015	18.86	19.78	18.79	19.34
2452	NYSE	KOP	Tue, Oct 27, 2015	18.77	18.86	18.25	18.72
2451	NYSE	KOP	Mon, Oct 26, 2015	19.11	19.20	18.80	18.98
2450	NYSE	KOP	Fri, Oct 23, 2015	19.17	19.25	18.79	19.13
2449	NYSE	KOP	Thu, Oct 22, 2015	19.07	19.60	18.92	19.13
2448	NYSE	KOP	Wed, Oct 21, 2015	19.18	19.25	18.63	18.87
2447	NYSE	KOP	Tue, Oct 20, 2015	19.33	19.84	19.10	19.23
2446	NYSE	KOP	Mon, Oct 19, 2015	19.81	19.82	19.11	19.33
2445	NYSE	KOP	Fri, Oct 16, 2015	20.60	20.60	19.43	19.97
2444	NYSE	KOP	Thu, Oct 15, 2015	21.67	22.02	19.83	20.49
2443	NYSE	KOP	Wed, Oct 14, 2015	22.05	22.88	22.05	22.30
2442	NYSE	KOP	Tue, Oct 13, 2015	21.72	22.23	21.65	22.10
2441	NYSE	KOP	Mon, Oct 12, 2015	23.37	23.37	21.59	21.89
2440	NYSE	KOP	Fri, Oct 9, 2015	22.14	23.63	22.14	23.37
2439	NYSE	KOP	Thu, Oct 8, 2015	21.53	22.46	21.45	22.25
2438	NYSE	KOP	Wed, Oct 7, 2015	21.73	22.12	21.18	21.55
2437	NYSE	KOP	Tue, Oct 6, 2015	21.72	22.40	21.53	21.63
2436	NYSE	KOP	Mon, Oct 5, 2015	19.56	21.64	19.56	21.50
2435	NYSE	KOP	Fri, Oct 2, 2015	19.54	19.74	19.24	19.60
2434	NYSE	KOP	Thu, Oct 1, 2015	20.29	20.51	19.33	19.69
2433	NYSE	KOP	Wed, Sep 30, 2015	19.58	20.26	19.53	20.17
2432	NYSE	KOP	Tue, Sep 29, 2015	19.56	19.69	19.03	19.41
2431	NYSE	KOP	Mon, Sep 28, 2015	21.30	21.32	19.55	19.60
2430	NYSE	KOP	Fri, Sep 25, 2015	20.85	21.68	20.60	21.50
2429	NYSE	KOP	Thu, Sep 24, 2015	20.66	20.93	19.88	20.75
2428	NYSE	KOP	Wed, Sep 23, 2015	20.89	21.43	20.77	20.89
2427	NYSE	KOP	Tue, Sep 22, 2015	20.63	21.13	20.62	20.90
2426	NYSE	KOP	Mon, Sep 21, 2015	21.12	21.37	20.76	20.91
2425	NYSE	KOP	Fri, Sep 18, 2015	20.53	21.12	20.30	20.98
2424	NYSE	KOP	Thu, Sep 17, 2015	21.11	21.49	20.73	20.81
2423	NYSE	KOP	Wed, Sep 16, 2015	20.91	21.24	20.90	21.14
2422	NYSE	KOP	Tue, Sep 15, 2015	20.97	21.22	20.77	20.90
2421	NYSE	KOP	Mon, Sep 14, 2015	21.07	21.11	20.55	20.97
2420	NYSE	KOP	Fri, Sep 11, 2015	21.14	21.26	20.77	20.94
2419	NYSE	KOP	Thu, Sep 10, 2015	20.43	21.52	20.35	21.32
2418	NYSE	KOP	Wed, Sep 9, 2015	19.39	20.56	19.39	20.42
2417	NYSE	KOP	Tue, Sep 8, 2015	20.24	21.05	18.59	19.25
2416	NYSE	KOP	Fri, Sep 4, 2015	19.54	19.55	18.81	19.21
2415	NYSE	KOP	Thu, Sep 3, 2015	20.02	20.34	19.57	19.85
2414	NYSE	KOP	Wed, Sep 2, 2015	20.36	20.41	19.66	20.00
2413	NYSE	KOP	Tue, Sep 1, 2015	20.49	20.80	19.96	20.06
2412	NYSE	KOP	Mon, Aug 31, 2015	19.91	21.23	19.62	20.80
2411	NYSE	KOP	Fri, Aug 28, 2015	18.98	20.05	18.94	20.04
2410	NYSE	KOP	Thu, Aug 27, 2015	18.64	19.71	18.47	19.10
2409	NYSE	KOP	Wed, Aug 26, 2015	18.40	18.57	17.88	18.49
2408	NYSE	KOP	Tue, Aug 25, 2015	19.62	19.62	18.16	18.21
2407	NYSE	KOP	Mon, Aug 24, 2015	19.25	20.04	18.85	19.02
2406	NYSE	KOP	Fri, Aug 21, 2015	20.21	20.45	19.83	20.05
2405	NYSE	KOP	Thu, Aug 20, 2015	20.75	20.85	20.32	20.54
2404	NYSE	KOP	Wed, Aug 19, 2015	21.15	21.33	20.33	20.79
2403	NYSE	KOP	Tue, Aug 18, 2015	21.46	21.47	20.77	21.22
2402	NYSE	KOP	Mon, Aug 17, 2015	21.08	21.57	20.66	21.47
2401	NYSE	KOP	Fri, Aug 14, 2015	21.04	21.35	20.85	20.93
2400	NYSE	KOP	Thu, Aug 13, 2015	21.31	21.39	20.44	21.04
2399	NYSE	KOP	Wed, Aug 12, 2015	21.64	21.92	21.31	21.39
2398	NYSE	KOP	Tue, Aug 11, 2015	22.00	22.41	21.18	21.76
2397	NYSE	KOP	Mon, Aug 10, 2015	21.30	22.35	21.23	22.31
2396	NYSE	KOP	Fri, Aug 7, 2015	21.32	21.75	21.02	21.21
2395	NYSE	KOP	Thu, Aug 6, 2015	19.70	22.58	19.70	21.37
2394	NYSE	KOP	Wed, Aug 5, 2015	20.06	20.18	19.49	19.50
2393	NYSE	KOP	Tue, Aug 4, 2015	19.54	20.17	19.54	19.90
2392	NYSE	KOP	Mon, Aug 3, 2015	20.14	20.23	19.41	19.52
2391	NYSE	KOP	Fri, Jul 31, 2015	20.47	20.61	20.05	20.30
2390	NYSE	KOP	Thu, Jul 30, 2015	20.74	21.03	20.06	20.28
2389	NYSE	KOP	Wed, Jul 29, 2015	20.75	21.34	20.54	20.76
2388	NYSE	KOP	Tue, Jul 28, 2015	20.46	20.97	19.91	20.69
2387	NYSE	KOP	Mon, Jul 27, 2015	20.59	21.25	20.23	20.35
2386	NYSE	KOP	Fri, Jul 24, 2015	21.27	21.31	20.53	20.83
2385	NYSE	KOP	Thu, Jul 23, 2015	21.93	21.98	21.25	21.34
2384	NYSE	KOP	Wed, Jul 22, 2015	22.36	22.36	21.59	21.75
2383	NYSE	KOP	Tue, Jul 21, 2015	22.90	23.14	22.40	22.55
2382	NYSE	KOP	Mon, Jul 20, 2015	23.43	23.43	22.62	22.88
2381	NYSE	KOP	Fri, Jul 17, 2015	24.29	24.29	23.40	23.55
2380	NYSE	KOP	Thu, Jul 16, 2015	24.42	24.72	24.15	24.37
2379	NYSE	KOP	Wed, Jul 15, 2015	24.59	24.65	24.03	24.26
2378	NYSE	KOP	Tue, Jul 14, 2015	24.54	24.72	24.37	24.54
2377	NYSE	KOP	Mon, Jul 13, 2015	23.62	24.62	23.44	24.54
2376	NYSE	KOP	Fri, Jul 10, 2015	23.17	23.43	23.08	23.39
2375	NYSE	KOP	Thu, Jul 9, 2015	23.31	23.33	22.65	22.87
2374	NYSE	KOP	Wed, Jul 8, 2015	24.27	24.27	22.58	23.02
2373	NYSE	KOP	Tue, Jul 7, 2015	23.95	24.34	22.59	24.27
2372	NYSE	KOP	Mon, Jul 6, 2015	24.14	24.53	23.76	23.98
2371	NYSE	KOP	Thu, Jul 2, 2015	24.71	24.76	24.06	24.36
2370	NYSE	KOP	Wed, Jul 1, 2015	24.86	24.86	24.23	24.69
2369	NYSE	KOP	Tue, Jun 30, 2015	24.56	24.90	24.19	24.72
2368	NYSE	KOP	Mon, Jun 29, 2015	24.72	24.93	24.35	24.39
2367	NYSE	KOP	Fri, Jun 26, 2015	25.27	25.43	24.63	25.00
2366	NYSE	KOP	Thu, Jun 25, 2015	25.25	25.25	24.83	25.20
2365	NYSE	KOP	Wed, Jun 24, 2015	25.20	25.30	24.96	25.15
2364	NYSE	KOP	Tue, Jun 23, 2015	25.35	25.51	25.13	25.19
2363	NYSE	KOP	Mon, Jun 22, 2015	26.00	26.03	24.84	25.27
2362	NYSE	KOP	Fri, Jun 19, 2015	26.00	26.44	25.95	25.97
2361	NYSE	KOP	Thu, Jun 18, 2015	25.92	26.34	25.60	26.14
2360	NYSE	KOP	Wed, Jun 17, 2015	26.18	26.46	25.76	25.76
2359	NYSE	KOP	Tue, Jun 16, 2015	26.54	26.58	26.03	26.08
2358	NYSE	KOP	Mon, Jun 15, 2015	26.99	26.99	26.10	26.63
2357	NYSE	KOP	Fri, Jun 12, 2015	27.07	27.38	26.71	27.08
2356	NYSE	KOP	Thu, Jun 11, 2015	27.07	27.25	26.70	27.09
2355	NYSE	KOP	Wed, Jun 10, 2015	25.96	27.15	25.96	27.02
2354	NYSE	KOP	Tue, Jun 9, 2015	25.88	25.95	25.63	25.71
2353	NYSE	KOP	Mon, Jun 8, 2015	26.80	26.80	25.60	25.83
2352	NYSE	KOP	Fri, Jun 5, 2015	26.31	26.87	25.97	26.74
2351	NYSE	KOP	Thu, Jun 4, 2015	26.77	26.82	26.19	26.24
2350	NYSE	KOP	Wed, Jun 3, 2015	26.75	27.27	26.48	26.85
2349	NYSE	KOP	Tue, Jun 2, 2015	25.77	26.80	25.77	26.73
2348	NYSE	KOP	Mon, Jun 1, 2015	26.16	26.16	25.50	25.80
2347	NYSE	KOP	Fri, May 29, 2015	25.88	26.05	25.59	25.82
2346	NYSE	KOP	Thu, May 28, 2015	25.40	26.08	24.94	26.00
2345	NYSE	KOP	Wed, May 27, 2015	25.89	25.89	25.43	25.49
2344	NYSE	KOP	Tue, May 26, 2015	25.96	26.78	25.76	25.85
2343	NYSE	KOP	Fri, May 22, 2015	25.88	26.24	25.45	25.60
2342	NYSE	KOP	Thu, May 21, 2015	25.52	25.94	25.52	25.88
2341	NYSE	KOP	Wed, May 20, 2015	25.72	26.00	25.54	25.58
2340	NYSE	KOP	Tue, May 19, 2015	26.02	26.13	25.55	25.71
2339	NYSE	KOP	Mon, May 18, 2015	26.52	26.52	25.71	25.97
2338	NYSE	KOP	Fri, May 15, 2015	26.33	26.67	25.95	26.46
2337	NYSE	KOP	Thu, May 14, 2015	26.83	26.91	25.99	26.35
2336	NYSE	KOP	Wed, May 13, 2015	26.71	26.84	26.30	26.60
2335	NYSE	KOP	Tue, May 12, 2015	26.68	26.82	25.98	26.75
2334	NYSE	KOP	Mon, May 11, 2015	26.46	27.40	26.03	26.75
2333	NYSE	KOP	Fri, May 8, 2015	23.10	26.87	23.09	26.13
2332	NYSE	KOP	Thu, May 7, 2015	23.05	23.12	22.78	23.06
2331	NYSE	KOP	Wed, May 6, 2015	23.35	23.44	22.81	23.03
2330	NYSE	KOP	Tue, May 5, 2015	23.74	23.90	22.80	23.16
2329	NYSE	KOP	Mon, May 4, 2015	22.81	24.25	22.81	23.73
2328	NYSE	KOP	Fri, May 1, 2015	22.48	22.83	22.09	22.59
2327	NYSE	KOP	Thu, Apr 30, 2015	22.69	22.71	22.16	22.48
2326	NYSE	KOP	Wed, Apr 29, 2015	22.81	22.95	22.46	22.73
2325	NYSE	KOP	Tue, Apr 28, 2015	22.77	23.25	22.70	23.11
2324	NYSE	KOP	Mon, Apr 27, 2015	22.50	22.76	22.20	22.74
2323	NYSE	KOP	Fri, Apr 24, 2015	22.56	22.97	22.35	22.47
2322	NYSE	KOP	Thu, Apr 23, 2015	22.49	22.92	22.29	22.44
2321	NYSE	KOP	Wed, Apr 22, 2015	22.64	22.93	22.29	22.68
2320	NYSE	KOP	Tue, Apr 21, 2015	23.00	23.02	22.33	22.63
2319	NYSE	KOP	Mon, Apr 20, 2015	23.00	23.12	22.58	22.98
2318	NYSE	KOP	Fri, Apr 17, 2015	22.50	23.81	22.29	22.97
2317	NYSE	KOP	Thu, Apr 16, 2015	20.49	22.69	20.49	22.65
2316	NYSE	KOP	Wed, Apr 15, 2015	19.97	20.73	19.87	20.48
2315	NYSE	KOP	Tue, Apr 14, 2015	19.55	19.92	19.26	19.87
2314	NYSE	KOP	Mon, Apr 13, 2015	19.74	19.74	19.46	19.55
2313	NYSE	KOP	Fri, Apr 10, 2015	19.73	19.95	19.64	19.66
2312	NYSE	KOP	Thu, Apr 9, 2015	19.55	19.85	19.36	19.65
2311	NYSE	KOP	Wed, Apr 8, 2015	20.21	20.38	19.52	19.59
2310	NYSE	KOP	Tue, Apr 7, 2015	19.48	21.00	19.48	20.20
2309	NYSE	KOP	Mon, Apr 6, 2015	19.68	19.86	19.51	19.52
2308	NYSE	KOP	Thu, Apr 2, 2015	19.29	20.06	19.29	19.66
2307	NYSE	KOP	Wed, Apr 1, 2015	19.68	19.68	19.26	19.35
2306	NYSE	KOP	Tue, Mar 31, 2015	19.39	19.89	19.31	19.68
2305	NYSE	KOP	Mon, Mar 30, 2015	18.45	19.65	18.31	19.35
2304	NYSE	KOP	Fri, Mar 27, 2015	18.95	19.06	18.35	18.41
2303	NYSE	KOP	Thu, Mar 26, 2015	19.40	19.63	18.52	18.97
2302	NYSE	KOP	Wed, Mar 25, 2015	19.67	19.73	19.13	19.37
2301	NYSE	KOP	Tue, Mar 24, 2015	20.43	20.57	19.40	19.54
2300	NYSE	KOP	Mon, Mar 23, 2015	20.11	21.11	19.99	20.44
2299	NYSE	KOP	Fri, Mar 20, 2015	19.31	20.46	19.22	20.17
2298	NYSE	KOP	Thu, Mar 19, 2015	18.64	19.38	18.63	19.23
2297	NYSE	KOP	Wed, Mar 18, 2015	18.53	19.22	18.15	18.88
2296	NYSE	KOP	Tue, Mar 17, 2015	18.44	18.87	18.24	18.71
2295	NYSE	KOP	Mon, Mar 16, 2015	19.49	19.69	18.44	18.60
2294	NYSE	KOP	Fri, Mar 13, 2015	18.64	19.55	18.39	19.47
2293	NYSE	KOP	Thu, Mar 12, 2015	18.76	18.93	18.49	18.83
2292	NYSE	KOP	Wed, Mar 11, 2015	18.53	18.67	18.26	18.65
2291	NYSE	KOP	Tue, Mar 10, 2015	18.30	18.60	18.05	18.50
2290	NYSE	KOP	Mon, Mar 9, 2015	18.61	18.88	18.39	18.53
2289	NYSE	KOP	Fri, Mar 6, 2015	18.16	18.67	17.96	18.56
2288	NYSE	KOP	Thu, Mar 5, 2015	18.04	18.32	17.61	18.21
2287	NYSE	KOP	Wed, Mar 4, 2015	17.59	18.08	17.39	17.96
2286	NYSE	KOP	Tue, Mar 3, 2015	16.67	17.97	16.67	17.57
2285	NYSE	KOP	Mon, Mar 2, 2015	16.19	17.08	15.78	16.95
2284	NYSE	KOP	Fri, Feb 27, 2015	18.27	18.27	16.01	16.12
2283	NYSE	KOP	Thu, Feb 26, 2015	17.88	18.76	16.32	18.48
2282	NYSE	KOP	Wed, Feb 25, 2015	18.50	18.76	17.90	18.64
2281	NYSE	KOP	Tue, Feb 24, 2015	19.57	19.91	18.20	18.45
2280	NYSE	KOP	Mon, Feb 23, 2015	19.50	19.60	19.09	19.59
2279	NYSE	KOP	Fri, Feb 20, 2015	20.29	20.29	19.52	19.61
2278	NYSE	KOP	Thu, Feb 19, 2015	20.88	20.88	20.15	20.29
2277	NYSE	KOP	Wed, Feb 18, 2015	20.91	21.43	20.90	21.06
2276	NYSE	KOP	Tue, Feb 17, 2015	21.39	21.53	20.93	21.08
2275	NYSE	KOP	Fri, Feb 13, 2015	20.79	21.76	20.74	21.57
2274	NYSE	KOP	Thu, Feb 12, 2015	20.29	20.91	20.27	20.74
2273	NYSE	KOP	Wed, Feb 11, 2015	19.98	20.21	19.44	20.10
2272	NYSE	KOP	Tue, Feb 10, 2015	20.50	20.52	19.71	19.93
2271	NYSE	KOP	Mon, Feb 9, 2015	20.41	20.74	20.11	20.43
2270	NYSE	KOP	Fri, Feb 6, 2015	19.47	20.36	19.38	20.35
2269	NYSE	KOP	Thu, Feb 5, 2015	18.72	19.50	18.63	19.44
2268	NYSE	KOP	Wed, Feb 4, 2015	19.10	19.34	18.54	18.61
2267	NYSE	KOP	Tue, Feb 3, 2015	18.38	19.44	18.19	19.25
2266	NYSE	KOP	Mon, Feb 2, 2015	18.20	18.34	17.74	18.24
2265	NYSE	KOP	Fri, Jan 30, 2015	18.54	18.89	18.12	18.16
2264	NYSE	KOP	Thu, Jan 29, 2015	19.26	19.43	18.62	18.77
2263	NYSE	KOP	Wed, Jan 28, 2015	20.04	20.26	19.01	19.24
2262	NYSE	KOP	Tue, Jan 27, 2015	19.76	20.11	19.51	19.98
2261	NYSE	KOP	Mon, Jan 26, 2015	19.56	20.05	19.01	20.05
2260	NYSE	KOP	Fri, Jan 23, 2015	20.10	20.21	19.49	19.56
2259	NYSE	KOP	Thu, Jan 22, 2015	20.18	20.32	19.75	20.12
2258	NYSE	KOP	Wed, Jan 21, 2015	20.64	20.72	19.57	20.05
2257	NYSE	KOP	Tue, Jan 20, 2015	21.03	21.35	20.36	20.74
2256	NYSE	KOP	Fri, Jan 16, 2015	20.52	21.34	20.52	21.09
2255	NYSE	KOP	Thu, Jan 15, 2015	21.21	21.25	19.81	20.67
2254	NYSE	KOP	Wed, Jan 14, 2015	22.32	22.32	21.30	21.40
2253	NYSE	KOP	Tue, Jan 13, 2015	24.16	24.26	22.05	22.64
2252	NYSE	KOP	Mon, Jan 12, 2015	24.30	24.41	23.74	23.96
2251	NYSE	KOP	Fri, Jan 9, 2015	26.09	26.09	24.01	24.37
2250	NYSE	KOP	Thu, Jan 8, 2015	25.74	26.44	25.43	26.01
2249	NYSE	KOP	Wed, Jan 7, 2015	25.41	25.68	24.81	25.48
2248	NYSE	KOP	Tue, Jan 6, 2015	25.59	25.71	24.41	25.18
2247	NYSE	KOP	Mon, Jan 5, 2015	25.82	25.90	25.34	25.47
2246	NYSE	KOP	Fri, Jan 2, 2015	25.97	26.08	25.24	26.04
2245	NYSE	KOP	Wed, Dec 31, 2014	25.98	26.09	25.65	25.98
2244	NYSE	KOP	Tue, Dec 30, 2014	26.51	26.55	25.14	25.99
2243	NYSE	KOP	Mon, Dec 29, 2014	25.93	26.67	25.85	26.59
2242	NYSE	KOP	Fri, Dec 26, 2014	25.92	26.20	25.79	25.96
2241	NYSE	KOP	Wed, Dec 24, 2014	26.57	26.57	25.51	25.77
2240	NYSE	KOP	Tue, Dec 23, 2014	25.11	26.62	25.03	26.50
2239	NYSE	KOP	Mon, Dec 22, 2014	25.36	25.80	24.97	25.02
2238	NYSE	KOP	Fri, Dec 19, 2014	25.00	25.43	24.78	25.42
2237	NYSE	KOP	Thu, Dec 18, 2014	24.43	25.10	24.15	24.94
2236	NYSE	KOP	Wed, Dec 17, 2014	23.17	24.20	23.07	24.06
2235	NYSE	KOP	Tue, Dec 16, 2014	22.52	23.41	22.52	23.19
2234	NYSE	KOP	Mon, Dec 15, 2014	23.32	23.63	22.60	22.62
2233	NYSE	KOP	Fri, Dec 12, 2014	23.64	23.86	22.86	23.28
2232	NYSE	KOP	Thu, Dec 11, 2014	24.41	24.73	23.77	23.97
2231	NYSE	KOP	Wed, Dec 10, 2014	26.29	26.36	24.40	24.40
2230	NYSE	KOP	Tue, Dec 9, 2014	26.35	26.62	26.11	26.47
2229	NYSE	KOP	Mon, Dec 8, 2014	27.72	27.80	26.70	26.79
2228	NYSE	KOP	Fri, Dec 5, 2014	27.93	28.06	27.74	27.85
2227	NYSE	KOP	Thu, Dec 4, 2014	27.63	28.08	27.03	27.94
2226	NYSE	KOP	Wed, Dec 3, 2014	27.47	28.27	27.33	27.68
2225	NYSE	KOP	Tue, Dec 2, 2014	27.63	27.81	27.33	27.50
2224	NYSE	KOP	Mon, Dec 1, 2014	29.14	29.34	27.48	27.50
2223	NYSE	KOP	Fri, Nov 28, 2014	29.51	29.59	28.88	29.18
2222	NYSE	KOP	Wed, Nov 26, 2014	29.62	29.67	29.41	29.51
2221	NYSE	KOP	Tue, Nov 25, 2014	29.60	29.75	29.47	29.53
2220	NYSE	KOP	Mon, Nov 24, 2014	29.57	29.70	29.34	29.60
2219	NYSE	KOP	Fri, Nov 21, 2014	30.23	30.35	29.29	29.57
2218	NYSE	KOP	Thu, Nov 20, 2014	30.00	30.39	29.45	29.92
2217	NYSE	KOP	Wed, Nov 19, 2014	29.80	30.19	29.45	30.14
2216	NYSE	KOP	Tue, Nov 18, 2014	29.35	29.92	29.35	29.79
2215	NYSE	KOP	Mon, Nov 17, 2014	29.42	29.73	28.99	29.27
2214	NYSE	KOP	Fri, Nov 14, 2014	29.62	29.94	29.39	29.53
2213	NYSE	KOP	Thu, Nov 13, 2014	30.98	31.25	30.88	30.77
2212	NYSE	KOP	Wed, Nov 12, 2014	30.56	31.37	30.29	31.31
2211	NYSE	KOP	Tue, Nov 11, 2014	31.80	32.11	30.51	30.69
2210	NYSE	KOP	Mon, Nov 10, 2014	32.56	32.56	31.15	31.82
2209	NYSE	KOP	Fri, Nov 7, 2014	32.04	32.49	31.80	32.47
2208	NYSE	KOP	Thu, Nov 6, 2014	37.86	38.03	31.41	32.22
2207	NYSE	KOP	Wed, Nov 5, 2014	38.75	39.00	37.30	37.61
2206	NYSE	KOP	Tue, Nov 4, 2014	39.34	39.46	38.41	38.56
2205	NYSE	KOP	Mon, Nov 3, 2014	39.63	39.88	39.17	39.49
2204	NYSE	KOP	Fri, Oct 31, 2014	38.91	39.65	38.67	39.48
2203	NYSE	KOP	Thu, Oct 30, 2014	37.51	38.46	37.32	38.32
2202	NYSE	KOP	Wed, Oct 29, 2014	37.68	38.06	37.27	37.64
2201	NYSE	KOP	Tue, Oct 28, 2014	35.61	37.85	35.61	37.56
2200	NYSE	KOP	Mon, Oct 27, 2014	35.78	35.78	35.01	35.54
2199	NYSE	KOP	Fri, Oct 24, 2014	36.10	36.19	35.76	35.86
2198	NYSE	KOP	Thu, Oct 23, 2014	35.52	36.16	35.52	35.99
2197	NYSE	KOP	Wed, Oct 22, 2014	36.57	36.57	35.15	35.18
2196	NYSE	KOP	Tue, Oct 21, 2014	36.14	36.62	36.11	36.42
2195	NYSE	KOP	Mon, Oct 20, 2014	35.04	36.07	35.02	36.05
2194	NYSE	KOP	Fri, Oct 17, 2014	36.47	36.47	35.09	35.11
2193	NYSE	KOP	Thu, Oct 16, 2014	35.95	36.50	35.52	36.01
2192	NYSE	KOP	Wed, Oct 15, 2014	34.37	36.68	34.14	36.43
2191	NYSE	KOP	Tue, Oct 14, 2014	33.79	35.34	33.71	35.26
2190	NYSE	KOP	Mon, Oct 13, 2014	32.99	33.96	32.77	33.52
2189	NYSE	KOP	Fri, Oct 10, 2014	32.90	33.58	32.79	32.94
2188	NYSE	KOP	Thu, Oct 9, 2014	33.43	33.43	32.90	33.15
2187	NYSE	KOP	Wed, Oct 8, 2014	32.17	33.65	31.94	33.56
2186	NYSE	KOP	Tue, Oct 7, 2014	32.47	32.76	32.14	32.16
2185	NYSE	KOP	Mon, Oct 6, 2014	32.76	32.79	32.15	32.74
2184	NYSE	KOP	Fri, Oct 3, 2014	33.53	33.53	32.57	32.75
2183	NYSE	KOP	Thu, Oct 2, 2014	32.53	33.22	32.47	33.16
2182	NYSE	KOP	Wed, Oct 1, 2014	33.19	33.28	32.49	32.49
2181	NYSE	KOP	Tue, Sep 30, 2014	34.01	34.05	33.02	33.16
2180	NYSE	KOP	Mon, Sep 29, 2014	34.53	34.71	33.86	34.02
2179	NYSE	KOP	Fri, Sep 26, 2014	34.95	35.19	34.80	34.93
2178	NYSE	KOP	Thu, Sep 25, 2014	35.20	35.50	34.44	35.00
2177	NYSE	KOP	Wed, Sep 24, 2014	35.47	35.64	35.09	35.24
2176	NYSE	KOP	Tue, Sep 23, 2014	35.12	35.49	35.02	35.30
2175	NYSE	KOP	Mon, Sep 22, 2014	35.55	35.76	35.02	35.04
2174	NYSE	KOP	Fri, Sep 19, 2014	35.84	35.95	35.52	35.86
2173	NYSE	KOP	Thu, Sep 18, 2014	36.00	36.08	35.70	35.86
2172	NYSE	KOP	Wed, Sep 17, 2014	36.00	36.24	35.80	35.84
2171	NYSE	KOP	Tue, Sep 16, 2014	35.98	36.19	35.79	36.00
2170	NYSE	KOP	Mon, Sep 15, 2014	36.04	36.14	35.79	36.01
2169	NYSE	KOP	Fri, Sep 12, 2014	36.26	36.26	35.82	36.04
2168	NYSE	KOP	Thu, Sep 11, 2014	35.82	36.36	35.80	36.22
2167	NYSE	KOP	Wed, Sep 10, 2014	35.89	36.13	35.72	36.05
2166	NYSE	KOP	Tue, Sep 9, 2014	35.85	36.02	35.55	35.94
2165	NYSE	KOP	Mon, Sep 8, 2014	35.88	35.98	35.57	35.96
2164	NYSE	KOP	Fri, Sep 5, 2014	36.19	36.19	35.77	35.98
2163	NYSE	KOP	Thu, Sep 4, 2014	36.76	36.77	36.21	36.30
2162	NYSE	KOP	Wed, Sep 3, 2014	37.00	37.14	36.38	36.62
2161	NYSE	KOP	Tue, Sep 2, 2014	37.25	37.26	36.68	36.79
2160	NYSE	KOP	Fri, Aug 29, 2014	36.40	37.19	36.25	37.11
2159	NYSE	KOP	Thu, Aug 28, 2014	36.41	36.66	36.23	36.43
2158	NYSE	KOP	Wed, Aug 27, 2014	36.77	36.95	36.52	36.54
2157	NYSE	KOP	Tue, Aug 26, 2014	36.58	37.17	36.52	36.89
2156	NYSE	KOP	Mon, Aug 25, 2014	36.49	37.27	36.49	36.56
2155	NYSE	KOP	Fri, Aug 22, 2014	35.78	36.27	35.44	36.20
2154	NYSE	KOP	Thu, Aug 21, 2014	35.37	35.87	35.07	35.73
2153	NYSE	KOP	Wed, Aug 20, 2014	35.82	35.85	35.12	35.44
2152	NYSE	KOP	Tue, Aug 19, 2014	35.97	36.25	35.89	35.96
2151	NYSE	KOP	Mon, Aug 18, 2014	35.80	36.08	35.63	36.05
2150	NYSE	KOP	Fri, Aug 15, 2014	35.78	35.88	35.00	35.46
2149	NYSE	KOP	Thu, Aug 14, 2014	35.74	36.02	35.29	35.47
2148	NYSE	KOP	Wed, Aug 13, 2014	35.25	36.01	35.06	35.89
2147	NYSE	KOP	Tue, Aug 12, 2014	35.00	35.61	35.00	35.19
2146	NYSE	KOP	Mon, Aug 11, 2014	35.09	35.89	35.00	35.08
2145	NYSE	KOP	Fri, Aug 8, 2014	35.00	35.62	35.00	35.02
2144	NYSE	KOP	Thu, Aug 7, 2014	35.98	36.18	34.68	35.10
2143	NYSE	KOP	Wed, Aug 6, 2014	36.39	37.45	36.39	37.32
2142	NYSE	KOP	Tue, Aug 5, 2014	36.33	36.75	36.08	36.52
2141	NYSE	KOP	Mon, Aug 4, 2014	36.10	36.46	35.72	36.40
2140	NYSE	KOP	Fri, Aug 1, 2014	36.04	36.25	35.56	36.05
2139	NYSE	KOP	Thu, Jul 31, 2014	36.82	37.15	35.95	36.03
2138	NYSE	KOP	Wed, Jul 30, 2014	36.67	37.31	36.54	37.16
2137	NYSE	KOP	Tue, Jul 29, 2014	36.22	36.71	35.92	36.50
2136	NYSE	KOP	Mon, Jul 28, 2014	35.83	36.20	35.76	36.01
2135	NYSE	KOP	Fri, Jul 25, 2014	35.62	36.17	35.56	35.87
2134	NYSE	KOP	Thu, Jul 24, 2014	36.25	36.40	35.80	35.96
2133	NYSE	KOP	Wed, Jul 23, 2014	37.16	37.16	36.03	36.27
2132	NYSE	KOP	Tue, Jul 22, 2014	36.07	36.48	35.91	36.24
2131	NYSE	KOP	Mon, Jul 21, 2014	35.87	35.99	35.34	35.90
2130	NYSE	KOP	Fri, Jul 18, 2014	35.81	36.21	35.36	36.01
2129	NYSE	KOP	Thu, Jul 17, 2014	36.11	36.37	35.80	35.91
2128	NYSE	KOP	Wed, Jul 16, 2014	37.25	37.25	36.16	36.33
2127	NYSE	KOP	Tue, Jul 15, 2014	37.97	38.19	36.98	37.16
2126	NYSE	KOP	Mon, Jul 14, 2014	37.94	38.16	37.62	37.92
2125	NYSE	KOP	Fri, Jul 11, 2014	37.55	38.01	37.18	37.66
2124	NYSE	KOP	Thu, Jul 10, 2014	37.77	37.95	37.12	37.66
2123	NYSE	KOP	Wed, Jul 9, 2014	38.90	39.05	38.47	38.57
2122	NYSE	KOP	Tue, Jul 8, 2014	38.82	38.97	38.53	38.89
2121	NYSE	KOP	Mon, Jul 7, 2014	39.36	39.36	38.68	38.98
2120	NYSE	KOP	Thu, Jul 3, 2014	39.07	39.45	39.00	39.32
2119	NYSE	KOP	Wed, Jul 2, 2014	38.92	39.23	38.77	38.91
2118	NYSE	KOP	Tue, Jul 1, 2014	38.44	39.39	38.40	39.01
2117	NYSE	KOP	Mon, Jun 30, 2014	37.99	38.48	37.70	38.25
2116	NYSE	KOP	Fri, Jun 27, 2014	36.91	38.27	36.82	38.11
2115	NYSE	KOP	Thu, Jun 26, 2014	37.76	37.90	37.05	37.19
2114	NYSE	KOP	Wed, Jun 25, 2014	37.25	37.97	37.25	37.65
2113	NYSE	KOP	Tue, Jun 24, 2014	38.04	38.20	37.18	37.38
2112	NYSE	KOP	Mon, Jun 23, 2014	38.12	38.30	37.79	38.01
2111	NYSE	KOP	Fri, Jun 20, 2014	37.57	38.14	36.81	38.02
2110	NYSE	KOP	Thu, Jun 19, 2014	37.43	37.76	37.42	37.57
2109	NYSE	KOP	Wed, Jun 18, 2014	37.20	37.58	36.70	37.50
2108	NYSE	KOP	Tue, Jun 17, 2014	36.96	37.19	36.62	36.93
2107	NYSE	KOP	Mon, Jun 16, 2014	37.25	37.46	36.65	36.91
2106	NYSE	KOP	Fri, Jun 13, 2014	37.09	37.26	36.59	37.20
2105	NYSE	KOP	Thu, Jun 12, 2014	37.69	37.83	36.90	36.99
2104	NYSE	KOP	Wed, Jun 11, 2014	37.67	37.87	37.56	37.79
2103	NYSE	KOP	Tue, Jun 10, 2014	37.53	37.73	37.29	37.71
2102	NYSE	KOP	Mon, Jun 9, 2014	37.43	37.86	37.08	37.68
2101	NYSE	KOP	Fri, Jun 6, 2014	37.26	37.69	37.20	37.54
2100	NYSE	KOP	Thu, Jun 5, 2014	36.12	37.31	36.01	37.25
2099	NYSE	KOP	Wed, Jun 4, 2014	36.08	36.20	36.01	36.10
2098	NYSE	KOP	Tue, Jun 3, 2014	36.12	36.29	36.00	36.14
2097	NYSE	KOP	Mon, Jun 2, 2014	36.30	36.51	36.02	36.16
2096	NYSE	KOP	Fri, May 30, 2014	36.47	36.67	36.08	36.34
2095	NYSE	KOP	Thu, May 29, 2014	36.41	36.42	35.92	36.41
2094	NYSE	KOP	Wed, May 28, 2014	36.13	36.41	35.95	36.27
2093	NYSE	KOP	Tue, May 27, 2014	36.65	36.79	36.03	36.19
2092	NYSE	KOP	Fri, May 23, 2014	36.27	36.50	35.93	36.49
2091	NYSE	KOP	Thu, May 22, 2014	36.10	36.32	35.89	36.16
2090	NYSE	KOP	Wed, May 21, 2014	36.55	36.55	35.65	36.11
2089	NYSE	KOP	Tue, May 20, 2014	37.00	37.12	36.29	36.48
2088	NYSE	KOP	Mon, May 19, 2014	36.92	37.50	36.80	37.05
2087	NYSE	KOP	Fri, May 16, 2014	36.98	37.16	36.61	37.10
2086	NYSE	KOP	Thu, May 15, 2014	37.20	37.72	36.78	37.06
2085	NYSE	KOP	Wed, May 14, 2014	38.41	38.52	37.59	37.65
2084	NYSE	KOP	Tue, May 13, 2014	38.35	38.86	38.13	38.44
2083	NYSE	KOP	Mon, May 12, 2014	37.53	38.71	37.44	38.31
2082	NYSE	KOP	Fri, May 9, 2014	37.43	37.74	37.05	37.45
2081	NYSE	KOP	Thu, May 8, 2014	37.46	38.17	37.12	37.55
2080	NYSE	KOP	Wed, May 7, 2014	36.70	37.74	36.38	37.65
2079	NYSE	KOP	Tue, May 6, 2014	38.61	38.61	35.53	36.50
2078	NYSE	KOP	Mon, May 5, 2014	40.57	42.00	39.02	39.19
2077	NYSE	KOP	Fri, May 2, 2014	42.61	42.87	42.30	42.60
2076	NYSE	KOP	Thu, May 1, 2014	42.58	42.58	41.94	42.49
2075	NYSE	KOP	Wed, Apr 30, 2014	42.23	42.83	41.68	42.70
2074	NYSE	KOP	Tue, Apr 29, 2014	42.76	43.41	42.29	42.40
2073	NYSE	KOP	Mon, Apr 28, 2014	43.34	43.47	42.16	42.67
2072	NYSE	KOP	Fri, Apr 25, 2014	43.74	43.74	42.82	43.08
2071	NYSE	KOP	Thu, Apr 24, 2014	45.10	45.10	43.78	44.00
2070	NYSE	KOP	Wed, Apr 23, 2014	44.97	45.51	44.79	44.83
2069	NYSE	KOP	Tue, Apr 22, 2014	45.27	45.38	44.52	45.10
2068	NYSE	KOP	Mon, Apr 21, 2014	44.92	45.42	44.63	45.15
2067	NYSE	KOP	Thu, Apr 17, 2014	45.15	45.38	44.94	44.98
2066	NYSE	KOP	Wed, Apr 16, 2014	44.57	45.40	44.01	45.25
2065	NYSE	KOP	Tue, Apr 15, 2014	43.96	44.37	42.52	43.81
2064	NYSE	KOP	Mon, Apr 14, 2014	39.98	44.00	39.85	43.79
2063	NYSE	KOP	Fri, Apr 11, 2014	39.59	40.07	39.09	39.39
2062	NYSE	KOP	Thu, Apr 10, 2014	40.65	41.04	39.82	39.93
2061	NYSE	KOP	Wed, Apr 9, 2014	40.92	41.05	40.65	40.78
2060	NYSE	KOP	Tue, Apr 8, 2014	40.64	41.25	40.62	40.87
2059	NYSE	KOP	Mon, Apr 7, 2014	40.40	40.84	40.04	40.52
2058	NYSE	KOP	Fri, Apr 4, 2014	41.60	42.01	40.30	40.62
2057	NYSE	KOP	Thu, Apr 3, 2014	41.75	41.81	41.07	41.29
2056	NYSE	KOP	Wed, Apr 2, 2014	41.62	41.89	41.27	41.63
2055	NYSE	KOP	Tue, Apr 1, 2014	41.24	41.71	41.15	41.52
2054	NYSE	KOP	Mon, Mar 31, 2014	40.63	41.44	40.25	41.23
2053	NYSE	KOP	Fri, Mar 28, 2014	40.10	40.89	40.00	40.44
2052	NYSE	KOP	Thu, Mar 27, 2014	40.32	40.39	39.85	40.13
2051	NYSE	KOP	Wed, Mar 26, 2014	41.41	41.41	40.23	40.27
2050	NYSE	KOP	Tue, Mar 25, 2014	41.13	41.39	40.81	41.10
2049	NYSE	KOP	Mon, Mar 24, 2014	41.70	41.82	40.69	41.01
2048	NYSE	KOP	Fri, Mar 21, 2014	41.29	42.30	41.29	41.60
2047	NYSE	KOP	Thu, Mar 20, 2014	40.92	41.34	40.81	41.22
2046	NYSE	KOP	Wed, Mar 19, 2014	41.89	42.19	40.66	41.04
2045	NYSE	KOP	Tue, Mar 18, 2014	41.57	42.02	41.57	42.02
2044	NYSE	KOP	Mon, Mar 17, 2014	41.90	42.48	41.43	41.58
2043	NYSE	KOP	Fri, Mar 14, 2014	40.76	41.76	40.76	41.67
2042	NYSE	KOP	Thu, Mar 13, 2014	41.05	41.11	40.69	40.92
2041	NYSE	KOP	Wed, Mar 12, 2014	40.96	41.08	40.65	41.02
2040	NYSE	KOP	Tue, Mar 11, 2014	40.75	41.20	40.71	41.02
2039	NYSE	KOP	Mon, Mar 10, 2014	40.66	40.90	40.22	40.85
2038	NYSE	KOP	Fri, Mar 7, 2014	41.01	41.01	40.40	40.77
2037	NYSE	KOP	Thu, Mar 6, 2014	40.15	40.93	40.08	40.76
2036	NYSE	KOP	Wed, Mar 5, 2014	40.43	40.43	39.94	40.09
2035	NYSE	KOP	Tue, Mar 4, 2014	40.02	40.90	39.98	40.46
2034	NYSE	KOP	Mon, Mar 3, 2014	39.32	39.67	39.08	39.53
2033	NYSE	KOP	Fri, Feb 28, 2014	39.28	39.70	39.20	39.54
2032	NYSE	KOP	Thu, Feb 27, 2014	38.83	39.19	38.52	39.19
2031	NYSE	KOP	Wed, Feb 26, 2014	38.45	38.91	38.45	38.84
2030	NYSE	KOP	Tue, Feb 25, 2014	38.20	38.66	38.10	38.46
2029	NYSE	KOP	Mon, Feb 24, 2014	37.84	38.23	37.62	38.20
2028	NYSE	KOP	Fri, Feb 21, 2014	37.42	37.89	37.36	37.76
2027	NYSE	KOP	Thu, Feb 20, 2014	37.60	37.99	37.16	37.27
2026	NYSE	KOP	Wed, Feb 19, 2014	37.71	38.45	37.60	37.74
2025	NYSE	KOP	Tue, Feb 18, 2014	37.10	38.12	36.83	37.93
2024	NYSE	KOP	Fri, Feb 14, 2014	37.88	37.94	36.41	36.97
2023	NYSE	KOP	Thu, Feb 13, 2014	36.75	38.94	35.51	37.91
2022	NYSE	KOP	Wed, Feb 12, 2014	38.12	38.80	37.19	37.52
2021	NYSE	KOP	Tue, Feb 11, 2014	37.90	38.21	37.74	38.00
2020	NYSE	KOP	Mon, Feb 10, 2014	38.19	38.19	37.61	37.79
2019	NYSE	KOP	Fri, Feb 7, 2014	38.30	38.58	37.97	38.11
2018	NYSE	KOP	Thu, Feb 6, 2014	38.44	38.48	38.10	38.18
2017	NYSE	KOP	Wed, Feb 5, 2014	38.68	38.68	37.98	38.25
2016	NYSE	KOP	Tue, Feb 4, 2014	38.79	38.97	38.43	38.75
2015	NYSE	KOP	Mon, Feb 3, 2014	39.52	39.90	38.52	38.67
2014	NYSE	KOP	Fri, Jan 31, 2014	39.25	39.79	39.10	39.50
2013	NYSE	KOP	Thu, Jan 30, 2014	40.08	40.12	39.36	39.71
2012	NYSE	KOP	Wed, Jan 29, 2014	40.25	40.45	39.13	39.73
2011	NYSE	KOP	Tue, Jan 28, 2014	40.88	41.06	40.32	40.55
2010	NYSE	KOP	Mon, Jan 27, 2014	42.41	42.41	40.93	40.94
2009	NYSE	KOP	Fri, Jan 24, 2014	43.43	43.43	42.24	42.25
2008	NYSE	KOP	Thu, Jan 23, 2014	44.01	44.01	43.55	43.74
2007	NYSE	KOP	Wed, Jan 22, 2014	44.30	44.49	43.99	44.18
2006	NYSE	KOP	Tue, Jan 21, 2014	44.10	44.52	43.80	44.21
2005	NYSE	KOP	Fri, Jan 17, 2014	44.84	44.84	43.72	43.75
2004	NYSE	KOP	Thu, Jan 16, 2014	44.59	45.02	44.41	44.86
2003	NYSE	KOP	Wed, Jan 15, 2014	44.41	44.99	44.13	44.80
2002	NYSE	KOP	Tue, Jan 14, 2014	44.47	44.50	44.12	44.19
2001	NYSE	KOP	Mon, Jan 13, 2014	44.56	44.89	43.89	44.22
2000	NYSE	KOP	Fri, Jan 10, 2014	44.57	45.14	44.42	44.77
1999	NYSE	KOP	Thu, Jan 9, 2014	44.20	44.58	43.68	44.58
1998	NYSE	KOP	Wed, Jan 8, 2014	44.94	44.94	43.91	44.02
1997	NYSE	KOP	Tue, Jan 7, 2014	44.77	45.06	44.07	44.21
1996	NYSE	KOP	Mon, Jan 6, 2014	45.24	45.36	44.52	44.72
1995	NYSE	KOP	Fri, Jan 3, 2014	45.58	45.82	45.17	45.28
1994	NYSE	KOP	Thu, Jan 2, 2014	45.51	45.92	45.23	45.58
1993	NYSE	KOP	Tue, Dec 31, 2013	46.18	46.18	45.63	45.75
1992	NYSE	KOP	Mon, Dec 30, 2013	46.41	46.50	45.73	46.00
1991	NYSE	KOP	Fri, Dec 27, 2013	47.00	47.24	46.12	46.30
1990	NYSE	KOP	Thu, Dec 26, 2013	46.67	47.01	46.22	46.78
1989	NYSE	KOP	Tue, Dec 24, 2013	46.92	47.21	46.46	46.62
1988	NYSE	KOP	Mon, Dec 23, 2013	46.41	46.84	46.04	46.73
1987	NYSE	KOP	Fri, Dec 20, 2013	45.87	46.60	45.50	46.45
1986	NYSE	KOP	Thu, Dec 19, 2013	45.79	45.96	45.41	45.69
1985	NYSE	KOP	Wed, Dec 18, 2013	45.37	46.09	44.97	45.99
1984	NYSE	KOP	Tue, Dec 17, 2013	45.06	45.47	44.61	45.44
1983	NYSE	KOP	Mon, Dec 16, 2013	45.04	45.50	45.04	45.20
1982	NYSE	KOP	Fri, Dec 13, 2013	44.80	45.04	44.31	44.86
1981	NYSE	KOP	Thu, Dec 12, 2013	44.77	44.96	44.21	44.67
1980	NYSE	KOP	Wed, Dec 11, 2013	45.60	45.64	44.54	44.77
1979	NYSE	KOP	Tue, Dec 10, 2013	45.91	46.21	45.17	45.48
1978	NYSE	KOP	Mon, Dec 9, 2013	46.59	46.66	45.86	45.86
1977	NYSE	KOP	Fri, Dec 6, 2013	46.72	46.76	46.26	46.40
1976	NYSE	KOP	Thu, Dec 5, 2013	46.33	46.60	45.88	46.03
1975	NYSE	KOP	Wed, Dec 4, 2013	46.76	47.35	46.00	46.60
1974	NYSE	KOP	Tue, Dec 3, 2013	47.13	47.47	46.32	46.75
1973	NYSE	KOP	Mon, Dec 2, 2013	47.62	48.09	47.07	47.20
1972	NYSE	KOP	Fri, Nov 29, 2013	47.50	47.79	47.19	47.38
1971	NYSE	KOP	Wed, Nov 27, 2013	46.85	47.41	46.49	47.23
1970	NYSE	KOP	Tue, Nov 26, 2013	46.71	47.00	46.00	46.86
1969	NYSE	KOP	Mon, Nov 25, 2013	47.20	47.51	46.50	46.60
1968	NYSE	KOP	Fri, Nov 22, 2013	47.08	47.33	46.44	46.99
1967	NYSE	KOP	Thu, Nov 21, 2013	46.66	47.17	46.60	46.96
1966	NYSE	KOP	Wed, Nov 20, 2013	47.01	47.25	46.51	46.58
1965	NYSE	KOP	Tue, Nov 19, 2013	47.15	48.08	46.86	46.93
1964	NYSE	KOP	Mon, Nov 18, 2013	48.30	48.53	47.06	47.28
1963	NYSE	KOP	Fri, Nov 15, 2013	47.31	48.20	47.11	48.03
1962	NYSE	KOP	Thu, Nov 14, 2013	47.47	47.75	46.98	47.38
1961	NYSE	KOP	Wed, Nov 13, 2013	48.06	48.17	47.49	47.84
1960	NYSE	KOP	Tue, Nov 12, 2013	48.28	48.61	48.03	48.25
1959	NYSE	KOP	Mon, Nov 11, 2013	49.69	49.99	48.24	48.25
1958	NYSE	KOP	Fri, Nov 8, 2013	47.71	49.96	47.71	49.87
1957	NYSE	KOP	Thu, Nov 7, 2013	44.00	48.25	43.98	47.49
1956	NYSE	KOP	Wed, Nov 6, 2013	44.39	44.39	43.71	43.74
1955	NYSE	KOP	Tue, Nov 5, 2013	44.77	45.17	43.89	44.12
1954	NYSE	KOP	Mon, Nov 4, 2013	43.95	45.19	43.86	45.06
1953	NYSE	KOP	Fri, Nov 1, 2013	44.39	44.54	43.31	43.73
1952	NYSE	KOP	Thu, Oct 31, 2013	44.83	45.04	44.49	44.51
1951	NYSE	KOP	Wed, Oct 30, 2013	45.17	45.42	44.76	44.80
1950	NYSE	KOP	Tue, Oct 29, 2013	45.30	45.47	44.71	45.00
1949	NYSE	KOP	Mon, Oct 28, 2013	44.84	45.20	44.61	45.07
1948	NYSE	KOP	Fri, Oct 25, 2013	44.81	44.95	44.24	44.77
1947	NYSE	KOP	Thu, Oct 24, 2013	45.01	45.25	44.45	44.68
1946	NYSE	KOP	Wed, Oct 23, 2013	44.12	45.27	44.12	45.07
1945	NYSE	KOP	Tue, Oct 22, 2013	43.34	44.49	43.06	44.42
1944	NYSE	KOP	Mon, Oct 21, 2013	43.19	43.27	42.85	43.10
1943	NYSE	KOP	Fri, Oct 18, 2013	43.00	43.10	42.90	43.05
1942	NYSE	KOP	Thu, Oct 17, 2013	42.26	43.10	42.23	43.00
1941	NYSE	KOP	Wed, Oct 16, 2013	43.00	43.10	42.38	42.47
1940	NYSE	KOP	Tue, Oct 15, 2013	42.95	43.10	42.76	42.80
1939	NYSE	KOP	Mon, Oct 14, 2013	42.43	43.23	42.38	42.99
1938	NYSE	KOP	Fri, Oct 11, 2013	42.19	43.38	42.19	42.87
1937	NYSE	KOP	Thu, Oct 10, 2013	42.43	42.75	42.22	42.48
1936	NYSE	KOP	Wed, Oct 9, 2013	42.17	42.33	41.61	41.90
1935	NYSE	KOP	Tue, Oct 8, 2013	42.42	42.64	41.77	41.87
1934	NYSE	KOP	Mon, Oct 7, 2013	42.54	42.73	42.34	42.47
1933	NYSE	KOP	Fri, Oct 4, 2013	42.72	43.43	42.70	43.04
1932	NYSE	KOP	Thu, Oct 3, 2013	43.11	43.28	42.46	42.86
1931	NYSE	KOP	Wed, Oct 2, 2013	42.81	43.50	42.51	43.31
1930	NYSE	KOP	Tue, Oct 1, 2013	42.58	43.01	42.40	43.01
1929	NYSE	KOP	Mon, Sep 30, 2013	41.67	42.70	41.58	42.65
1928	NYSE	KOP	Fri, Sep 27, 2013	41.71	42.09	41.70	41.94
1927	NYSE	KOP	Thu, Sep 26, 2013	41.73	42.23	41.71	42.12
1926	NYSE	KOP	Wed, Sep 25, 2013	42.08	42.33	41.67	41.72
1925	NYSE	KOP	Tue, Sep 24, 2013	42.67	42.76	42.09	42.20
1924	NYSE	KOP	Mon, Sep 23, 2013	41.89	43.00	41.49	42.76
1923	NYSE	KOP	Fri, Sep 20, 2013	41.69	42.36	41.45	42.02
1922	NYSE	KOP	Thu, Sep 19, 2013	41.95	42.46	41.26	41.49
1921	NYSE	KOP	Wed, Sep 18, 2013	41.07	42.25	40.66	41.96
1920	NYSE	KOP	Tue, Sep 17, 2013	40.42	41.10	40.18	41.10
1919	NYSE	KOP	Mon, Sep 16, 2013	40.91	41.06	40.23	40.51
1918	NYSE	KOP	Fri, Sep 13, 2013	40.66	40.66	40.30	40.55
1917	NYSE	KOP	Thu, Sep 12, 2013	40.60	40.64	40.20	40.43
1916	NYSE	KOP	Wed, Sep 11, 2013	39.79	40.69	39.68	40.61
1915	NYSE	KOP	Tue, Sep 10, 2013	39.37	39.95	39.15	39.76
1914	NYSE	KOP	Mon, Sep 9, 2013	38.68	39.48	38.56	39.06
1913	NYSE	KOP	Fri, Sep 6, 2013	39.74	40.06	38.56	38.63
1912	NYSE	KOP	Thu, Sep 5, 2013	39.08	39.86	38.97	39.41
1911	NYSE	KOP	Wed, Sep 4, 2013	38.68	38.92	38.54	38.92
1910	NYSE	KOP	Tue, Sep 3, 2013	39.46	39.49	38.21	38.56
1909	NYSE	KOP	Fri, Aug 30, 2013	39.77	39.98	38.59	38.77
1908	NYSE	KOP	Thu, Aug 29, 2013	39.18	40.08	39.16	39.88
1907	NYSE	KOP	Wed, Aug 28, 2013	39.40	40.03	39.20	39.31
1906	NYSE	KOP	Tue, Aug 27, 2013	39.27	40.01	39.15	39.38
1905	NYSE	KOP	Mon, Aug 26, 2013	39.91	40.25	39.69	39.86
1904	NYSE	KOP	Fri, Aug 23, 2013	39.45	39.96	39.11	39.77
1903	NYSE	KOP	Thu, Aug 22, 2013	38.69	39.75	38.69	39.46
1902	NYSE	KOP	Wed, Aug 21, 2013	38.92	39.42	38.71	38.74
1901	NYSE	KOP	Tue, Aug 20, 2013	38.81	39.84	38.81	39.13
1900	NYSE	KOP	Mon, Aug 19, 2013	38.65	39.40	38.47	38.75
1899	NYSE	KOP	Fri, Aug 16, 2013	38.65	39.42	38.55	38.67
1898	NYSE	KOP	Thu, Aug 15, 2013	38.42	39.59	38.24	38.86
1897	NYSE	KOP	Wed, Aug 14, 2013	39.47	39.85	39.12	39.13
1896	NYSE	KOP	Tue, Aug 13, 2013	39.78	39.99	39.15	39.63
1895	NYSE	KOP	Mon, Aug 12, 2013	37.66	40.61	37.66	39.93
1894	NYSE	KOP	Fri, Aug 9, 2013	38.50	38.72	37.81	37.89
1893	NYSE	KOP	Thu, Aug 8, 2013	38.88	39.30	38.32	38.70
1892	NYSE	KOP	Wed, Aug 7, 2013	38.33	38.54	37.88	38.39
1891	NYSE	KOP	Tue, Aug 6, 2013	39.00	39.00	38.05	38.58
1890	NYSE	KOP	Mon, Aug 5, 2013	38.60	39.35	38.54	39.23
1889	NYSE	KOP	Fri, Aug 2, 2013	39.10	39.10	38.39	38.48
1888	NYSE	KOP	Thu, Aug 1, 2013	38.93	39.39	38.68	39.11
1887	NYSE	KOP	Wed, Jul 31, 2013	38.45	38.99	38.20	38.65
1886	NYSE	KOP	Tue, Jul 30, 2013	38.06	38.50	37.95	38.46
1885	NYSE	KOP	Mon, Jul 29, 2013	37.78	38.17	37.66	38.07
1884	NYSE	KOP	Fri, Jul 26, 2013	37.20	38.26	37.11	37.89
1883	NYSE	KOP	Thu, Jul 25, 2013	37.78	38.32	37.49	37.63
1882	NYSE	KOP	Wed, Jul 24, 2013	38.35	38.36	37.61	37.98
1881	NYSE	KOP	Tue, Jul 23, 2013	38.17	38.51	38.02	38.23
1880	NYSE	KOP	Mon, Jul 22, 2013	37.29	38.25	37.00	37.95
1879	NYSE	KOP	Fri, Jul 19, 2013	37.63	37.83	36.81	37.25
1878	NYSE	KOP	Thu, Jul 18, 2013	37.15	38.16	37.07	37.90
1877	NYSE	KOP	Wed, Jul 17, 2013	36.66	37.35	36.50	37.09
1876	NYSE	KOP	Tue, Jul 16, 2013	36.45	37.09	34.69	36.49
1875	NYSE	KOP	Mon, Jul 15, 2013	40.03	40.32	39.53	39.63
1874	NYSE	KOP	Fri, Jul 12, 2013	40.41	40.66	40.09	40.09
1873	NYSE	KOP	Thu, Jul 11, 2013	40.29	40.71	40.13	40.40
1872	NYSE	KOP	Wed, Jul 10, 2013	39.75	40.18	39.65	39.87
1871	NYSE	KOP	Tue, Jul 9, 2013	39.34	39.97	38.97	39.81
1870	NYSE	KOP	Mon, Jul 8, 2013	39.12	39.41	38.79	39.11
1869	NYSE	KOP	Fri, Jul 5, 2013	39.33	39.40	38.55	39.00
1868	NYSE	KOP	Wed, Jul 3, 2013	38.80	39.09	38.61	38.79
1867	NYSE	KOP	Tue, Jul 2, 2013	38.86	39.09	38.59	38.80
1866	NYSE	KOP	Mon, Jul 1, 2013	38.22	39.40	38.01	38.91
1865	NYSE	KOP	Fri, Jun 28, 2013	38.26	38.83	38.03	38.18
1864	NYSE	KOP	Thu, Jun 27, 2013	38.36	38.88	38.33	38.49
1863	NYSE	KOP	Wed, Jun 26, 2013	38.48	38.48	38.07	38.12
1862	NYSE	KOP	Tue, Jun 25, 2013	38.17	38.31	37.45	38.20
1861	NYSE	KOP	Mon, Jun 24, 2013	38.51	38.82	37.54	37.67
1860	NYSE	KOP	Fri, Jun 21, 2013	39.55	39.56	38.90	39.25
1859	NYSE	KOP	Thu, Jun 20, 2013	40.05	40.41	39.38	39.50
1858	NYSE	KOP	Wed, Jun 19, 2013	41.51	41.65	40.85	40.89
1857	NYSE	KOP	Tue, Jun 18, 2013	41.10	41.83	40.93	41.50
1856	NYSE	KOP	Mon, Jun 17, 2013	41.42	41.42	40.88	41.08
1855	NYSE	KOP	Fri, Jun 14, 2013	41.48	41.72	40.91	40.98
1854	NYSE	KOP	Thu, Jun 13, 2013	41.25	41.78	41.00	41.42
1853	NYSE	KOP	Wed, Jun 12, 2013	41.85	42.26	41.17	41.36
1852	NYSE	KOP	Tue, Jun 11, 2013	41.44	42.18	40.98	41.44
1851	NYSE	KOP	Mon, Jun 10, 2013	41.53	42.35	41.47	42.29
1850	NYSE	KOP	Fri, Jun 7, 2013	41.48	41.78	41.04	41.58
1849	NYSE	KOP	Thu, Jun 6, 2013	40.71	41.36	40.63	41.35
1848	NYSE	KOP	Wed, Jun 5, 2013	40.87	41.20	40.51	40.58
1847	NYSE	KOP	Tue, Jun 4, 2013	40.33	41.00	40.14	40.95
1846	NYSE	KOP	Mon, Jun 3, 2013	40.00	40.42	39.53	40.32
1845	NYSE	KOP	Fri, May 31, 2013	40.82	41.87	40.82	41.17
1844	NYSE	KOP	Thu, May 30, 2013	40.99	41.36	40.95	41.19
1843	NYSE	KOP	Wed, May 29, 2013	41.82	41.83	40.54	41.02
1842	NYSE	KOP	Tue, May 28, 2013	42.29	42.76	41.95	42.26
1841	NYSE	KOP	Fri, May 24, 2013	41.33	41.70	41.16	41.63
1840	NYSE	KOP	Thu, May 23, 2013	41.16	41.95	41.02	41.57
1839	NYSE	KOP	Wed, May 22, 2013	42.27	42.85	41.41	41.75
1838	NYSE	KOP	Tue, May 21, 2013	42.18	42.61	42.15	42.31
1837	NYSE	KOP	Mon, May 20, 2013	42.34	42.63	42.06	42.35
1836	NYSE	KOP	Fri, May 17, 2013	42.17	42.99	42.17	42.64
1835	NYSE	KOP	Thu, May 16, 2013	41.92	42.72	41.82	42.04
1834	NYSE	KOP	Wed, May 15, 2013	41.27	42.19	41.25	42.08
1833	NYSE	KOP	Tue, May 14, 2013	40.76	41.61	40.73	41.50
1832	NYSE	KOP	Mon, May 13, 2013	41.26	41.26	40.64	40.93
1831	NYSE	KOP	Fri, May 10, 2013	41.02	41.45	40.80	41.39
1830	NYSE	KOP	Thu, May 9, 2013	40.87	41.49	40.85	41.02
1829	NYSE	KOP	Wed, May 8, 2013	40.93	41.39	40.50	41.39
1828	NYSE	KOP	Tue, May 7, 2013	39.75	41.40	39.65	41.38
1827	NYSE	KOP	Mon, May 6, 2013	39.22	39.86	39.02	39.80
1826	NYSE	KOP	Fri, May 3, 2013	42.27	46.48	39.72	40.30
1825	NYSE	KOP	Thu, May 2, 2013	41.71	42.44	40.34	40.69
1824	NYSE	KOP	Wed, May 1, 2013	43.54	43.54	41.39	41.51
1823	NYSE	KOP	Tue, Apr 30, 2013	43.58	44.03	43.17	43.91
1822	NYSE	KOP	Mon, Apr 29, 2013	42.87	44.00	42.72	43.41
1821	NYSE	KOP	Fri, Apr 26, 2013	43.64	43.64	41.97	42.61
1820	NYSE	KOP	Thu, Apr 25, 2013	43.97	44.12	43.57	43.73
1819	NYSE	KOP	Wed, Apr 24, 2013	43.14	44.07	43.04	44.00
1818	NYSE	KOP	Tue, Apr 23, 2013	42.49	43.14	42.24	43.05
1817	NYSE	KOP	Mon, Apr 22, 2013	42.33	42.33	41.01	42.19
1816	NYSE	KOP	Fri, Apr 19, 2013	41.35	42.65	41.00	42.26
1815	NYSE	KOP	Thu, Apr 18, 2013	41.74	41.90	40.93	41.21
1814	NYSE	KOP	Wed, Apr 17, 2013	41.98	42.56	41.32	41.57
1813	NYSE	KOP	Tue, Apr 16, 2013	41.69	42.63	41.50	42.46
1812	NYSE	KOP	Mon, Apr 15, 2013	43.65	43.93	41.04	41.24
1811	NYSE	KOP	Fri, Apr 12, 2013	43.62	44.05	43.61	43.94
1810	NYSE	KOP	Thu, Apr 11, 2013	44.00	44.18	43.60	43.95
1809	NYSE	KOP	Wed, Apr 10, 2013	43.36	44.38	42.79	43.93
1808	NYSE	KOP	Tue, Apr 9, 2013	42.65	43.55	42.58	43.16
1807	NYSE	KOP	Mon, Apr 8, 2013	42.75	42.84	42.01	42.51
1806	NYSE	KOP	Fri, Apr 5, 2013	42.01	43.02	41.56	42.78
1805	NYSE	KOP	Thu, Apr 4, 2013	43.38	43.61	42.70	43.19
1804	NYSE	KOP	Wed, Apr 3, 2013	43.38	43.71	43.08	43.40
1803	NYSE	KOP	Tue, Apr 2, 2013	43.61	43.61	43.10	43.32
1802	NYSE	KOP	Mon, Apr 1, 2013	43.81	43.81	42.65	43.20
1801	NYSE	KOP	Thu, Mar 28, 2013	43.95	44.21	43.85	43.98
1800	NYSE	KOP	Wed, Mar 27, 2013	44.10	44.32	43.75	43.97
1799	NYSE	KOP	Tue, Mar 26, 2013	45.57	45.72	44.40	44.63
1798	NYSE	KOP	Mon, Mar 25, 2013	44.96	45.50	44.91	45.25
1797	NYSE	KOP	Fri, Mar 22, 2013	44.63	44.97	44.37	44.93
1796	NYSE	KOP	Thu, Mar 21, 2013	44.05	44.92	43.75	44.56
1795	NYSE	KOP	Wed, Mar 20, 2013	44.00	44.68	43.65	44.55
1794	NYSE	KOP	Tue, Mar 19, 2013	43.25	43.79	43.25	43.71
1793	NYSE	KOP	Mon, Mar 18, 2013	42.50	43.49	42.50	43.29
1792	NYSE	KOP	Fri, Mar 15, 2013	42.77	43.40	42.63	43.04
1791	NYSE	KOP	Thu, Mar 14, 2013	42.52	42.96	42.20	42.95
1790	NYSE	KOP	Wed, Mar 13, 2013	42.56	42.67	42.21	42.48
1789	NYSE	KOP	Tue, Mar 12, 2013	42.35	42.99	42.35	42.62
1788	NYSE	KOP	Mon, Mar 11, 2013	42.86	42.88	42.26	42.63
1787	NYSE	KOP	Fri, Mar 8, 2013	43.04	43.24	42.56	43.14
1786	NYSE	KOP	Thu, Mar 7, 2013	41.65	42.56	41.43	42.45
1785	NYSE	KOP	Wed, Mar 6, 2013	41.26	41.74	41.19	41.66
1784	NYSE	KOP	Tue, Mar 5, 2013	40.67	41.40	40.67	41.15
1783	NYSE	KOP	Mon, Mar 4, 2013	40.52	40.67	40.05	40.43
1782	NYSE	KOP	Fri, Mar 1, 2013	40.82	41.22	40.04	40.88
1781	NYSE	KOP	Thu, Feb 28, 2013	40.82	41.75	40.82	41.48
1780	NYSE	KOP	Wed, Feb 27, 2013	39.92	41.25	39.92	40.87
1779	NYSE	KOP	Tue, Feb 26, 2013	39.91	40.12	39.58	40.03
1778	NYSE	KOP	Mon, Feb 25, 2013	41.88	41.88	39.65	39.71
1777	NYSE	KOP	Fri, Feb 22, 2013	41.03	41.72	40.71	41.52
1776	NYSE	KOP	Thu, Feb 21, 2013	41.01	41.54	40.47	40.91
1775	NYSE	KOP	Wed, Feb 20, 2013	42.58	42.58	40.98	41.09
1774	NYSE	KOP	Tue, Feb 19, 2013	41.09	42.81	41.09	42.76
1773	NYSE	KOP	Fri, Feb 15, 2013	42.06	42.12	40.96	41.42
1772	NYSE	KOP	Thu, Feb 14, 2013	42.54	43.73	40.69	41.44
1771	NYSE	KOP	Wed, Feb 13, 2013	42.34	42.80	42.00	42.80
1770	NYSE	KOP	Tue, Feb 12, 2013	42.27	42.55	41.73	42.43
1769	NYSE	KOP	Mon, Feb 11, 2013	41.94	42.31	41.40	42.17
1768	NYSE	KOP	Fri, Feb 8, 2013	41.54	42.32	41.34	42.09
1767	NYSE	KOP	Thu, Feb 7, 2013	41.41	41.59	40.81	41.57
1766	NYSE	KOP	Wed, Feb 6, 2013	40.94	41.49	40.85	41.34
1765	NYSE	KOP	Tue, Feb 5, 2013	41.22	41.84	41.12	41.30
1764	NYSE	KOP	Mon, Feb 4, 2013	41.07	41.32	40.45	41.00
1763	NYSE	KOP	Fri, Feb 1, 2013	40.76	42.02	40.56	41.52
1762	NYSE	KOP	Thu, Jan 31, 2013	40.24	41.21	40.15	40.56
1761	NYSE	KOP	Wed, Jan 30, 2013	41.13	41.29	40.09	40.35
1760	NYSE	KOP	Tue, Jan 29, 2013	41.08	41.46	41.03	41.37
1759	NYSE	KOP	Mon, Jan 28, 2013	41.39	41.42	40.96	41.14
1758	NYSE	KOP	Fri, Jan 25, 2013	41.33	41.38	40.78	41.27
1757	NYSE	KOP	Thu, Jan 24, 2013	40.82	41.76	40.82	41.25
1756	NYSE	KOP	Wed, Jan 23, 2013	41.90	42.00	40.81	40.84
1755	NYSE	KOP	Tue, Jan 22, 2013	40.41	41.94	40.31	41.83
1754	NYSE	KOP	Fri, Jan 18, 2013	39.86	40.77	39.45	40.68
1753	NYSE	KOP	Thu, Jan 17, 2013	39.86	40.03	39.67	39.92
1752	NYSE	KOP	Wed, Jan 16, 2013	39.43	39.69	39.23	39.57
1751	NYSE	KOP	Tue, Jan 15, 2013	39.10	39.85	39.10	39.63
1750	NYSE	KOP	Mon, Jan 14, 2013	39.65	39.77	39.17	39.48
1749	NYSE	KOP	Fri, Jan 11, 2013	39.74	39.91	39.44	39.86
1748	NYSE	KOP	Thu, Jan 10, 2013	40.00	40.00	39.20	39.65
1747	NYSE	KOP	Wed, Jan 9, 2013	39.64	40.00	39.50	39.72
1746	NYSE	KOP	Tue, Jan 8, 2013	39.46	40.00	38.95	39.36
1745	NYSE	KOP	Mon, Jan 7, 2013	39.21	39.89	39.21	39.64
1744	NYSE	KOP	Fri, Jan 4, 2013	39.27	39.75	38.98	39.56
1743	NYSE	KOP	Thu, Jan 3, 2013	39.37	39.61	38.70	38.99
1742	NYSE	KOP	Wed, Jan 2, 2013	39.35	39.44	38.85	39.29
1741	NYSE	KOP	Mon, Dec 31, 2012	37.32	38.30	37.08	38.15
1740	NYSE	KOP	Fri, Dec 28, 2012	37.51	38.00	37.42	37.52
1739	NYSE	KOP	Thu, Dec 27, 2012	37.73	38.00	37.36	37.88
1738	NYSE	KOP	Wed, Dec 26, 2012	37.99	37.99	37.61	37.83
1737	NYSE	KOP	Mon, Dec 24, 2012	37.88	38.00	37.45	37.85
1736	NYSE	KOP	Fri, Dec 21, 2012	37.39	38.00	37.39	37.96
1735	NYSE	KOP	Thu, Dec 20, 2012	38.30	38.48	37.90	38.00
1734	NYSE	KOP	Wed, Dec 19, 2012	38.33	38.83	38.03	38.33
1733	NYSE	KOP	Tue, Dec 18, 2012	37.61	38.41	37.43	38.34
1732	NYSE	KOP	Mon, Dec 17, 2012	36.89	37.57	36.89	37.55
1731	NYSE	KOP	Fri, Dec 14, 2012	36.46	37.11	36.28	36.78
1730	NYSE	KOP	Thu, Dec 13, 2012	36.71	37.12	36.47	36.68
1729	NYSE	KOP	Wed, Dec 12, 2012	36.98	37.35	36.70	36.91
1728	NYSE	KOP	Tue, Dec 11, 2012	36.47	36.76	36.25	36.70
1727	NYSE	KOP	Mon, Dec 10, 2012	36.17	36.61	35.80	36.19
1726	NYSE	KOP	Fri, Dec 7, 2012	35.79	36.33	35.61	36.22
1725	NYSE	KOP	Thu, Dec 6, 2012	34.63	35.51	34.51	35.43
1724	NYSE	KOP	Wed, Dec 5, 2012	35.08	35.38	34.59	34.88
1723	NYSE	KOP	Tue, Dec 4, 2012	34.74	34.99	34.18	34.89
1722	NYSE	KOP	Mon, Dec 3, 2012	35.77	35.77	34.49	34.70
1721	NYSE	KOP	Fri, Nov 30, 2012	35.18	35.56	34.43	35.39
1720	NYSE	KOP	Thu, Nov 29, 2012	34.17	35.09	33.97	35.02
1719	NYSE	KOP	Wed, Nov 28, 2012	33.53	33.91	33.00	33.79
1718	NYSE	KOP	Tue, Nov 27, 2012	33.19	34.25	33.19	33.77
1717	NYSE	KOP	Mon, Nov 26, 2012	33.50	33.79	33.17	33.46
1716	NYSE	KOP	Fri, Nov 23, 2012	33.64	33.95	33.36	33.68
1715	NYSE	KOP	Wed, Nov 21, 2012	33.29	33.39	32.89	33.39
1714	NYSE	KOP	Tue, Nov 20, 2012	32.97	33.35	32.68	33.27
1713	NYSE	KOP	Mon, Nov 19, 2012	32.22	33.21	32.00	33.19
1712	NYSE	KOP	Fri, Nov 16, 2012	31.60	31.95	30.99	31.77
1711	NYSE	KOP	Thu, Nov 15, 2012	32.63	32.63	31.45	31.76
1710	NYSE	KOP	Wed, Nov 14, 2012	33.59	33.59	32.58	32.78
1709	NYSE	KOP	Tue, Nov 13, 2012	33.37	33.89	33.37	33.53
1708	NYSE	KOP	Mon, Nov 12, 2012	33.53	34.03	33.30	33.62
1707	NYSE	KOP	Fri, Nov 9, 2012	33.48	34.14	32.90	33.54
1706	NYSE	KOP	Thu, Nov 8, 2012	34.65	37.88	33.33	33.62
1705	NYSE	KOP	Wed, Nov 7, 2012	36.45	36.45	34.50	35.26
1704	NYSE	KOP	Tue, Nov 6, 2012	36.35	37.48	36.28	37.10
1703	NYSE	KOP	Mon, Nov 5, 2012	35.55	36.41	35.51	36.34
1702	NYSE	KOP	Fri, Nov 2, 2012	36.67	36.67	35.47	35.47
1701	NYSE	KOP	Thu, Nov 1, 2012	35.91	36.57	35.88	36.52
1700	NYSE	KOP	Wed, Oct 31, 2012	35.70	36.17	35.43	35.70
1699	NYSE	KOP	Fri, Oct 26, 2012	35.71	36.12	35.25	35.73
1698	NYSE	KOP	Thu, Oct 25, 2012	35.63	36.02	35.45	35.65
1697	NYSE	KOP	Wed, Oct 24, 2012	34.64	35.13	34.34	35.11
1696	NYSE	KOP	Tue, Oct 23, 2012	34.60	34.70	34.03	34.35
1695	NYSE	KOP	Mon, Oct 22, 2012	35.05	35.10	34.53	35.01
1694	NYSE	KOP	Fri, Oct 19, 2012	35.00	35.52	34.70	35.02
1693	NYSE	KOP	Thu, Oct 18, 2012	35.76	36.01	35.06	35.31
1692	NYSE	KOP	Wed, Oct 17, 2012	35.55	35.95	35.40	35.91
1691	NYSE	KOP	Tue, Oct 16, 2012	34.95	35.60	34.95	35.42
1690	NYSE	KOP	Mon, Oct 15, 2012	34.32	34.83	34.00	34.76
1689	NYSE	KOP	Fri, Oct 12, 2012	34.73	35.01	34.01	34.21
1688	NYSE	KOP	Thu, Oct 11, 2012	34.69	34.97	34.62	34.74
1687	NYSE	KOP	Wed, Oct 10, 2012	34.54	34.59	34.00	34.28
1686	NYSE	KOP	Tue, Oct 9, 2012	34.72	34.97	34.16	34.42
1685	NYSE	KOP	Mon, Oct 8, 2012	34.96	35.17	34.65	34.70
1684	NYSE	KOP	Fri, Oct 5, 2012	35.87	36.22	35.06	35.31
1683	NYSE	KOP	Thu, Oct 4, 2012	35.06	35.68	34.74	35.58
1682	NYSE	KOP	Wed, Oct 3, 2012	35.38	35.52	34.66	34.80
1681	NYSE	KOP	Tue, Oct 2, 2012	35.39	35.39	34.88	35.33
1680	NYSE	KOP	Mon, Oct 1, 2012	35.17	36.23	34.96	35.20
1679	NYSE	KOP	Fri, Sep 28, 2012	35.38	35.59	34.61	34.93
1678	NYSE	KOP	Thu, Sep 27, 2012	35.71	35.92	35.08	35.76
1677	NYSE	KOP	Wed, Sep 26, 2012	35.54	35.96	35.32	35.46
1676	NYSE	KOP	Tue, Sep 25, 2012	36.19	36.63	35.36	35.42
1675	NYSE	KOP	Mon, Sep 24, 2012	36.73	36.74	35.83	35.96
1674	NYSE	KOP	Fri, Sep 21, 2012	37.20	37.46	36.79	37.04
1673	NYSE	KOP	Thu, Sep 20, 2012	36.21	36.78	35.74	36.68
1672	NYSE	KOP	Wed, Sep 19, 2012	36.89	36.94	36.36	36.49
1671	NYSE	KOP	Tue, Sep 18, 2012	36.72	37.16	36.45	36.92
1670	NYSE	KOP	Mon, Sep 17, 2012	36.46	36.93	36.12	36.84
1669	NYSE	KOP	Fri, Sep 14, 2012	37.00	37.82	36.40	36.79
1668	NYSE	KOP	Thu, Sep 13, 2012	35.93	37.07	35.26	36.83
1667	NYSE	KOP	Wed, Sep 12, 2012	36.08	36.11	35.47	35.77
1666	NYSE	KOP	Tue, Sep 11, 2012	35.35	36.33	35.26	35.99
1665	NYSE	KOP	Mon, Sep 10, 2012	34.97	36.29	34.91	35.85
1664	NYSE	KOP	Fri, Sep 7, 2012	34.10	34.49	33.88	34.42
1663	NYSE	KOP	Thu, Sep 6, 2012	33.28	34.11	33.11	33.80
1662	NYSE	KOP	Wed, Sep 5, 2012	32.52	33.10	32.15	32.92
1661	NYSE	KOP	Tue, Sep 4, 2012	32.42	32.84	31.69	32.67
1660	NYSE	KOP	Fri, Aug 31, 2012	32.39	32.50	31.81	32.41
1659	NYSE	KOP	Thu, Aug 30, 2012	32.99	32.99	31.84	31.94
1658	NYSE	KOP	Wed, Aug 29, 2012	32.97	33.62	32.97	33.23
1657	NYSE	KOP	Tue, Aug 28, 2012	32.81	33.59	32.81	32.97
1656	NYSE	KOP	Mon, Aug 27, 2012	32.74	33.17	32.26	32.88
1655	NYSE	KOP	Fri, Aug 24, 2012	31.75	32.73	31.75	32.61
1654	NYSE	KOP	Thu, Aug 23, 2012	32.00	32.47	31.92	31.98
1653	NYSE	KOP	Wed, Aug 22, 2012	31.78	32.61	31.65	32.14
1652	NYSE	KOP	Tue, Aug 21, 2012	32.75	33.15	31.85	31.94
1651	NYSE	KOP	Mon, Aug 20, 2012	32.30	32.71	31.96	32.50
1650	NYSE	KOP	Fri, Aug 17, 2012	31.79	32.49	31.53	32.44
1649	NYSE	KOP	Thu, Aug 16, 2012	30.96	32.25	30.72	31.86
1648	NYSE	KOP	Wed, Aug 15, 2012	30.70	31.56	30.64	31.18
1647	NYSE	KOP	Tue, Aug 14, 2012	31.74	31.74	30.11	30.70
1646	NYSE	KOP	Mon, Aug 13, 2012	31.25	31.68	30.84	31.47
1645	NYSE	KOP	Fri, Aug 10, 2012	31.51	31.60	30.88	31.31
1644	NYSE	KOP	Thu, Aug 9, 2012	34.22	34.22	29.30	31.67
1643	NYSE	KOP	Wed, Aug 8, 2012	33.73	34.73	33.73	34.47
1642	NYSE	KOP	Tue, Aug 7, 2012	34.26	34.42	33.84	34.07
1641	NYSE	KOP	Mon, Aug 6, 2012	34.22	34.88	33.88	33.90
1640	NYSE	KOP	Fri, Aug 3, 2012	33.30	34.46	33.20	34.08
1639	NYSE	KOP	Thu, Aug 2, 2012	33.06	33.27	32.20	32.50
1638	NYSE	KOP	Wed, Aug 1, 2012	33.24	34.34	33.24	33.44
1637	NYSE	KOP	Tue, Jul 31, 2012	32.24	33.17	32.02	32.94
1636	NYSE	KOP	Mon, Jul 30, 2012	32.93	32.98	32.42	32.54
1635	NYSE	KOP	Fri, Jul 27, 2012	31.47	33.13	31.21	32.80
1634	NYSE	KOP	Thu, Jul 26, 2012	31.68	31.68	30.57	31.36
1633	NYSE	KOP	Wed, Jul 25, 2012	31.64	31.74	31.05	31.18
1632	NYSE	KOP	Tue, Jul 24, 2012	31.98	32.04	31.17	31.34
1631	NYSE	KOP	Mon, Jul 23, 2012	31.78	32.13	31.45	31.82
1630	NYSE	KOP	Fri, Jul 20, 2012	32.71	32.88	32.43	32.60
1629	NYSE	KOP	Thu, Jul 19, 2012	33.78	33.86	33.03	33.11
1628	NYSE	KOP	Wed, Jul 18, 2012	32.73	33.85	32.72	33.60
1627	NYSE	KOP	Tue, Jul 17, 2012	33.04	33.22	32.33	32.77
1626	NYSE	KOP	Mon, Jul 16, 2012	33.03	33.19	32.40	32.89
1625	NYSE	KOP	Fri, Jul 13, 2012	32.83	33.51	32.65	33.23
1624	NYSE	KOP	Thu, Jul 12, 2012	32.34	32.87	31.95	32.56
1623	NYSE	KOP	Wed, Jul 11, 2012	33.41	33.60	32.53	32.72
1622	NYSE	KOP	Tue, Jul 10, 2012	34.19	34.62	33.26	33.41
1621	NYSE	KOP	Mon, Jul 9, 2012	34.44	34.57	33.87	33.91
1620	NYSE	KOP	Fri, Jul 6, 2012	34.08	34.90	34.08	34.51
1619	NYSE	KOP	Thu, Jul 5, 2012	34.60	35.15	34.05	34.65
1618	NYSE	KOP	Tue, Jul 3, 2012	34.20	34.90	33.97	34.81
1617	NYSE	KOP	Mon, Jul 2, 2012	34.04	34.44	33.26	34.22
1616	NYSE	KOP	Fri, Jun 29, 2012	33.20	34.27	32.83	34.00
1615	NYSE	KOP	Thu, Jun 28, 2012	31.90	32.28	31.44	32.26
1614	NYSE	KOP	Wed, Jun 27, 2012	31.87	32.48	31.87	32.45
1613	NYSE	KOP	Tue, Jun 26, 2012	31.88	32.05	31.39	31.85
1612	NYSE	KOP	Mon, Jun 25, 2012	31.77	32.22	31.51	31.81
1611	NYSE	KOP	Fri, Jun 22, 2012	32.45	32.56	31.91	32.50
1610	NYSE	KOP	Thu, Jun 21, 2012	33.15	33.16	31.90	32.11
1609	NYSE	KOP	Wed, Jun 20, 2012	33.67	33.67	32.83	33.09
1608	NYSE	KOP	Tue, Jun 19, 2012	33.02	34.12	32.89	33.79
1607	NYSE	KOP	Mon, Jun 18, 2012	33.14	33.19	32.62	32.79
1606	NYSE	KOP	Fri, Jun 15, 2012	32.14	33.53	31.26	33.48
1605	NYSE	KOP	Thu, Jun 14, 2012	31.47	32.43	31.19	32.19
1604	NYSE	KOP	Wed, Jun 13, 2012	32.76	32.76	31.17	31.51
1603	NYSE	KOP	Tue, Jun 12, 2012	32.56	32.97	31.65	32.92
1602	NYSE	KOP	Mon, Jun 11, 2012	34.46	34.49	32.22	32.27
1601	NYSE	KOP	Fri, Jun 8, 2012	33.32	34.07	32.67	33.98
1600	NYSE	KOP	Thu, Jun 7, 2012	34.58	35.12	33.53	33.54
1599	NYSE	KOP	Wed, Jun 6, 2012	33.44	34.32	33.44	34.32
1598	NYSE	KOP	Tue, Jun 5, 2012	32.50	33.19	32.32	33.01
1597	NYSE	KOP	Mon, Jun 4, 2012	33.06	33.21	32.16	32.78
1596	NYSE	KOP	Fri, Jun 1, 2012	34.04	34.04	32.86	32.92
1595	NYSE	KOP	Thu, May 31, 2012	35.37	35.37	34.47	35.11
1594	NYSE	KOP	Wed, May 30, 2012	36.10	36.41	35.32	35.38
1593	NYSE	KOP	Tue, May 29, 2012	35.75	37.02	35.75	36.71
1592	NYSE	KOP	Fri, May 25, 2012	34.88	35.66	34.46	35.12
1591	NYSE	KOP	Thu, May 24, 2012	34.73	34.97	34.02	34.79
1590	NYSE	KOP	Wed, May 23, 2012	34.29	34.75	33.54	34.58
1589	NYSE	KOP	Tue, May 22, 2012	35.38	35.53	34.39	34.75
1588	NYSE	KOP	Mon, May 21, 2012	34.74	35.74	34.65	35.18
1587	NYSE	KOP	Fri, May 18, 2012	35.19	35.39	34.27	34.47
1586	NYSE	KOP	Thu, May 17, 2012	35.72	35.89	34.90	35.00
1585	NYSE	KOP	Wed, May 16, 2012	36.16	36.34	35.37	35.50
1584	NYSE	KOP	Tue, May 15, 2012	37.12	37.13	35.76	35.87
1583	NYSE	KOP	Mon, May 14, 2012	37.50	37.72	36.97	37.19
1582	NYSE	KOP	Fri, May 11, 2012	38.02	38.52	37.68	37.95
1581	NYSE	KOP	Thu, May 10, 2012	39.65	39.78	38.73	38.85
1580	NYSE	KOP	Wed, May 9, 2012	39.09	39.90	38.95	39.18
1579	NYSE	KOP	Tue, May 8, 2012	38.90	39.81	38.62	39.76
1578	NYSE	KOP	Mon, May 7, 2012	39.50	39.50	38.53	39.26
1577	NYSE	KOP	Fri, May 4, 2012	40.03	40.26	38.35	39.22
1576	NYSE	KOP	Thu, May 3, 2012	40.17	40.37	39.58	39.83
1575	NYSE	KOP	Wed, May 2, 2012	39.09	40.10	38.90	40.09
1574	NYSE	KOP	Tue, May 1, 2012	38.94	40.25	38.76	39.49
1573	NYSE	KOP	Mon, Apr 30, 2012	39.33	39.33	38.74	38.88
1572	NYSE	KOP	Fri, Apr 27, 2012	38.79	39.72	38.45	39.49
1571	NYSE	KOP	Thu, Apr 26, 2012	38.25	39.17	38.14	38.74
1570	NYSE	KOP	Wed, Apr 25, 2012	38.10	38.68	37.84	38.42
1569	NYSE	KOP	Tue, Apr 24, 2012	36.60	37.54	36.52	37.52
1568	NYSE	KOP	Mon, Apr 23, 2012	36.71	36.91	36.05	36.62
1567	NYSE	KOP	Fri, Apr 20, 2012	37.35	37.83	37.05	37.68
1566	NYSE	KOP	Thu, Apr 19, 2012	37.09	37.38	36.27	36.81
1565	NYSE	KOP	Wed, Apr 18, 2012	37.11	37.38	36.73	36.91
1564	NYSE	KOP	Tue, Apr 17, 2012	37.14	37.98	37.12	37.44
1563	NYSE	KOP	Mon, Apr 16, 2012	36.43	37.10	35.68	36.70
1562	NYSE	KOP	Fri, Apr 13, 2012	37.46	37.46	36.11	36.15
1561	NYSE	KOP	Thu, Apr 12, 2012	36.46	37.99	36.30	37.72
1560	NYSE	KOP	Wed, Apr 11, 2012	35.76	36.44	35.74	36.44
1559	NYSE	KOP	Tue, Apr 10, 2012	36.76	36.86	35.14	35.28
1558	NYSE	KOP	Mon, Apr 9, 2012	36.49	37.24	36.43	36.82
1557	NYSE	KOP	Thu, Apr 5, 2012	37.44	38.06	37.11	37.28
1556	NYSE	KOP	Wed, Apr 4, 2012	38.22	38.42	37.52	37.60
1555	NYSE	KOP	Tue, Apr 3, 2012	40.08	40.08	38.64	38.72
1554	NYSE	KOP	Mon, Apr 2, 2012	38.57	40.35	38.47	40.33
1553	NYSE	KOP	Fri, Mar 30, 2012	38.97	39.37	38.51	38.56
1552	NYSE	KOP	Thu, Mar 29, 2012	37.72	38.61	37.41	38.47
1551	NYSE	KOP	Wed, Mar 28, 2012	38.21	38.40	37.45	38.20
1550	NYSE	KOP	Tue, Mar 27, 2012	38.60	38.80	38.12	38.14
1549	NYSE	KOP	Mon, Mar 26, 2012	37.82	38.64	37.82	38.43
1548	NYSE	KOP	Fri, Mar 23, 2012	36.59	37.39	36.23	37.35
1547	NYSE	KOP	Thu, Mar 22, 2012	37.26	37.26	36.30	36.43
1546	NYSE	KOP	Wed, Mar 21, 2012	37.71	38.01	37.30	37.65
1545	NYSE	KOP	Tue, Mar 20, 2012	37.64	37.70	37.22	37.56
1544	NYSE	KOP	Mon, Mar 19, 2012	37.34	38.62	37.11	38.05
1543	NYSE	KOP	Fri, Mar 16, 2012	36.94	37.83	36.94	37.41
1542	NYSE	KOP	Thu, Mar 15, 2012	36.97	37.06	36.37	36.88
1541	NYSE	KOP	Wed, Mar 14, 2012	37.45	37.64	36.76	36.95
1540	NYSE	KOP	Tue, Mar 13, 2012	36.70	37.45	36.41	37.41
1539	NYSE	KOP	Mon, Mar 12, 2012	36.44	36.61	35.95	36.23
1538	NYSE	KOP	Fri, Mar 9, 2012	35.93	36.78	35.71	36.38
1537	NYSE	KOP	Thu, Mar 8, 2012	35.75	35.96	35.08	35.87
1536	NYSE	KOP	Wed, Mar 7, 2012	35.35	35.54	35.07	35.27
1535	NYSE	KOP	Tue, Mar 6, 2012	35.63	36.06	34.71	35.03
1534	NYSE	KOP	Mon, Mar 5, 2012	36.04	36.32	35.58	36.08
1533	NYSE	KOP	Fri, Mar 2, 2012	37.29	37.53	36.02	36.09
1532	NYSE	KOP	Thu, Mar 1, 2012	37.79	38.43	37.37	37.39
1531	NYSE	KOP	Wed, Feb 29, 2012	38.03	38.84	37.35	37.63
1530	NYSE	KOP	Tue, Feb 28, 2012	37.73	38.20	37.22	37.76
1529	NYSE	KOP	Mon, Feb 27, 2012	37.37	37.85	36.66	37.65
1528	NYSE	KOP	Fri, Feb 24, 2012	38.39	38.39	37.66	37.74
1527	NYSE	KOP	Thu, Feb 23, 2012	38.41	38.82	37.87	38.50
1526	NYSE	KOP	Wed, Feb 22, 2012	38.24	38.65	37.85	38.29
1525	NYSE	KOP	Tue, Feb 21, 2012	38.57	39.11	37.61	38.21
1524	NYSE	KOP	Fri, Feb 17, 2012	38.15	38.94	37.98	38.39
1523	NYSE	KOP	Thu, Feb 16, 2012	38.00	38.00	36.01	37.66
1522	NYSE	KOP	Wed, Feb 15, 2012	38.14	38.58	37.40	37.84
1521	NYSE	KOP	Tue, Feb 14, 2012	38.58	38.77	37.80	38.16
1520	NYSE	KOP	Mon, Feb 13, 2012	39.16	39.53	38.63	38.98
1519	NYSE	KOP	Fri, Feb 10, 2012	39.46	39.46	38.39	38.64
1518	NYSE	KOP	Thu, Feb 9, 2012	40.38	40.45	39.86	40.04
1517	NYSE	KOP	Wed, Feb 8, 2012	39.79	40.35	39.11	40.16
1516	NYSE	KOP	Tue, Feb 7, 2012	39.51	40.20	39.22	39.63
1515	NYSE	KOP	Mon, Feb 6, 2012	39.50	39.71	39.22	39.57
1514	NYSE	KOP	Fri, Feb 3, 2012	39.88	40.61	39.65	39.70
1513	NYSE	KOP	Thu, Feb 2, 2012	39.98	40.58	38.85	38.97
1512	NYSE	KOP	Wed, Feb 1, 2012	38.44	40.61	38.27	39.79
1511	NYSE	KOP	Tue, Jan 31, 2012	38.23	38.25	37.12	37.99
1510	NYSE	KOP	Mon, Jan 30, 2012	38.09	38.20	37.53	37.88
1509	NYSE	KOP	Fri, Jan 27, 2012	38.26	38.97	37.99	38.53
1508	NYSE	KOP	Thu, Jan 26, 2012	39.00	39.23	38.29	38.51
1507	NYSE	KOP	Wed, Jan 25, 2012	38.18	38.88	37.64	38.73
1506	NYSE	KOP	Tue, Jan 24, 2012	36.66	38.72	36.58	38.29
1505	NYSE	KOP	Mon, Jan 23, 2012	36.82	37.34	36.27	36.86
1504	NYSE	KOP	Fri, Jan 20, 2012	35.73	36.96	35.68	36.85
1503	NYSE	KOP	Thu, Jan 19, 2012	35.46	35.87	34.85	35.78
1502	NYSE	KOP	Wed, Jan 18, 2012	35.04	35.53	34.58	35.37
1501	NYSE	KOP	Tue, Jan 17, 2012	35.52	35.85	34.81	35.02
1500	NYSE	KOP	Fri, Jan 13, 2012	35.08	35.35	34.75	35.04
1499	NYSE	KOP	Thu, Jan 12, 2012	34.87	35.50	34.35	35.41
1498	NYSE	KOP	Wed, Jan 11, 2012	34.04	35.13	34.04	34.89
1497	NYSE	KOP	Tue, Jan 10, 2012	33.70	34.88	33.70	34.07
1496	NYSE	KOP	Mon, Jan 9, 2012	33.46	33.46	32.60	32.97
1495	NYSE	KOP	Fri, Jan 6, 2012	34.66	34.80	32.15	33.27
1494	NYSE	KOP	Thu, Jan 5, 2012	35.21	35.21	34.08	34.80
1493	NYSE	KOP	Wed, Jan 4, 2012	35.41	35.88	35.07	35.59
1492	NYSE	KOP	Tue, Jan 3, 2012	35.75	36.26	35.21	35.77
1491	NYSE	KOP	Fri, Dec 30, 2011	34.21	34.92	33.85	34.36
1490	NYSE	KOP	Thu, Dec 29, 2011	33.73	34.27	33.57	34.09
1489	NYSE	KOP	Wed, Dec 28, 2011	35.00	35.00	33.52	33.67
1488	NYSE	KOP	Tue, Dec 27, 2011	34.55	35.63	34.37	35.15
1487	NYSE	KOP	Fri, Dec 23, 2011	35.02	35.02	34.44	34.64
1486	NYSE	KOP	Thu, Dec 22, 2011	34.38	35.30	34.38	34.82
1485	NYSE	KOP	Wed, Dec 21, 2011	34.02	34.35	33.17	34.13
1484	NYSE	KOP	Tue, Dec 20, 2011	33.03	34.41	32.85	34.22
1483	NYSE	KOP	Mon, Dec 19, 2011	32.97	33.33	31.73	31.82
1482	NYSE	KOP	Fri, Dec 16, 2011	32.47	33.31	32.22	32.78
1481	NYSE	KOP	Thu, Dec 15, 2011	32.00	32.39	31.70	32.37
1480	NYSE	KOP	Wed, Dec 14, 2011	32.07	32.40	31.34	31.42
1479	NYSE	KOP	Tue, Dec 13, 2011	33.33	33.75	32.24	32.42
1478	NYSE	KOP	Mon, Dec 12, 2011	33.62	33.78	32.59	33.18
1477	NYSE	KOP	Fri, Dec 9, 2011	33.67	34.74	33.58	34.45
1476	NYSE	KOP	Thu, Dec 8, 2011	34.40	34.59	33.34	33.45
1475	NYSE	KOP	Wed, Dec 7, 2011	34.16	35.07	33.44	34.90
1474	NYSE	KOP	Tue, Dec 6, 2011	34.60	35.05	33.90	34.43
1473	NYSE	KOP	Mon, Dec 5, 2011	34.64	35.15	34.16	34.65
1472	NYSE	KOP	Fri, Dec 2, 2011	34.40	34.80	33.75	34.06
1471	NYSE	KOP	Thu, Dec 1, 2011	32.92	34.35	32.76	33.66
1470	NYSE	KOP	Wed, Nov 30, 2011	31.36	33.04	31.35	33.03
1469	NYSE	KOP	Tue, Nov 29, 2011	29.84	30.26	29.49	29.86
1468	NYSE	KOP	Mon, Nov 28, 2011	29.75	30.81	29.28	29.75
1467	NYSE	KOP	Fri, Nov 25, 2011	29.19	29.61	28.42	28.45
1466	NYSE	KOP	Wed, Nov 23, 2011	30.36	30.36	28.99	29.27
1465	NYSE	KOP	Tue, Nov 22, 2011	31.37	31.59	30.51	30.79
1464	NYSE	KOP	Mon, Nov 21, 2011	32.20	32.20	31.25	31.48
1463	NYSE	KOP	Fri, Nov 18, 2011	32.25	32.70	31.92	32.35
1462	NYSE	KOP	Thu, Nov 17, 2011	33.14	33.73	31.81	32.18
1461	NYSE	KOP	Wed, Nov 16, 2011	33.53	34.41	33.18	33.22
1460	NYSE	KOP	Tue, Nov 15, 2011	33.68	34.16	33.16	33.97
1459	NYSE	KOP	Mon, Nov 14, 2011	34.68	34.79	33.65	34.00
1458	NYSE	KOP	Fri, Nov 11, 2011	34.87	35.35	34.68	34.92
1457	NYSE	KOP	Thu, Nov 10, 2011	34.44	34.76	33.58	34.30
1456	NYSE	KOP	Wed, Nov 9, 2011	34.95	35.21	33.55	33.74
1455	NYSE	KOP	Tue, Nov 8, 2011	36.40	36.51	35.13	36.19
1454	NYSE	KOP	Mon, Nov 7, 2011	35.57	36.31	35.18	36.00
1453	NYSE	KOP	Fri, Nov 4, 2011	35.82	36.53	35.39	36.23
1452	NYSE	KOP	Thu, Nov 3, 2011	33.05	36.49	32.00	36.18
1451	NYSE	KOP	Wed, Nov 2, 2011	31.65	32.10	30.97	31.65
1450	NYSE	KOP	Tue, Nov 1, 2011	31.43	32.42	30.90	31.05
1449	NYSE	KOP	Mon, Oct 31, 2011	33.77	34.20	33.08	33.09
1448	NYSE	KOP	Fri, Oct 28, 2011	34.10	35.41	34.10	34.53
1447	NYSE	KOP	Thu, Oct 27, 2011	31.53	34.60	31.53	34.29
1446	NYSE	KOP	Wed, Oct 26, 2011	30.25	30.60	29.44	30.47
1445	NYSE	KOP	Tue, Oct 25, 2011	31.10	31.10	29.58	29.64
1444	NYSE	KOP	Mon, Oct 24, 2011	29.91	31.90	29.91	31.44
1443	NYSE	KOP	Fri, Oct 21, 2011	29.20	29.85	28.92	29.85
1442	NYSE	KOP	Thu, Oct 20, 2011	29.38	29.53	27.69	28.90
1441	NYSE	KOP	Wed, Oct 19, 2011	30.09	30.51	29.10	29.39
1440	NYSE	KOP	Tue, Oct 18, 2011	30.11	30.48	28.72	30.23
1439	NYSE	KOP	Mon, Oct 17, 2011	31.19	31.46	30.66	30.88
1438	NYSE	KOP	Fri, Oct 14, 2011	31.43	31.65	31.14	31.54
1437	NYSE	KOP	Thu, Oct 13, 2011	30.98	31.19	30.60	30.93
1436	NYSE	KOP	Wed, Oct 12, 2011	30.38	31.62	30.38	31.21
1435	NYSE	KOP	Tue, Oct 11, 2011	29.54	30.62	29.54	30.34
1434	NYSE	KOP	Mon, Oct 10, 2011	28.20	29.96	28.19	29.95
1433	NYSE	KOP	Fri, Oct 7, 2011	29.24	29.38	27.48	27.49
1432	NYSE	KOP	Thu, Oct 6, 2011	28.07	29.25	27.93	29.21
1431	NYSE	KOP	Wed, Oct 5, 2011	27.86	28.38	27.38	28.13
1430	NYSE	KOP	Tue, Oct 4, 2011	25.22	27.94	24.75	27.86
1429	NYSE	KOP	Mon, Oct 3, 2011	25.31	26.47	24.83	25.60
1428	NYSE	KOP	Fri, Sep 30, 2011	25.99	26.65	25.41	25.61
1427	NYSE	KOP	Thu, Sep 29, 2011	26.20	26.88	25.50	26.18
1426	NYSE	KOP	Wed, Sep 28, 2011	26.00	26.12	25.10	25.60
1425	NYSE	KOP	Tue, Sep 27, 2011	25.08	26.55	24.59	25.86
1424	NYSE	KOP	Mon, Sep 26, 2011	24.43	24.78	23.59	24.42
1423	NYSE	KOP	Fri, Sep 23, 2011	25.09	25.37	23.88	24.13
1422	NYSE	KOP	Thu, Sep 22, 2011	26.61	26.75	24.33	25.03
1421	NYSE	KOP	Wed, Sep 21, 2011	29.00	29.25	27.66	27.72
1420	NYSE	KOP	Tue, Sep 20, 2011	29.65	29.95	28.81	28.99
1419	NYSE	KOP	Mon, Sep 19, 2011	29.30	29.66	28.94	29.50
1418	NYSE	KOP	Fri, Sep 16, 2011	30.50	30.50	29.56	30.04
1417	NYSE	KOP	Thu, Sep 15, 2011	30.56	31.03	30.07	30.47
1416	NYSE	KOP	Wed, Sep 14, 2011	30.38	30.80	29.38	30.25
1415	NYSE	KOP	Tue, Sep 13, 2011	29.31	30.10	28.93	29.96
1414	NYSE	KOP	Mon, Sep 12, 2011	28.92	29.41	28.64	29.17
1413	NYSE	KOP	Fri, Sep 9, 2011	30.13	30.31	28.91	29.21
1412	NYSE	KOP	Thu, Sep 8, 2011	31.15	31.32	30.46	30.54
1411	NYSE	KOP	Wed, Sep 7, 2011	30.00	31.37	29.79	31.35
1410	NYSE	KOP	Tue, Sep 6, 2011	28.73	29.52	28.64	29.40
1409	NYSE	KOP	Fri, Sep 2, 2011	31.46	31.46	29.47	29.73
1408	NYSE	KOP	Thu, Sep 1, 2011	33.16	33.85	32.21	32.37
1407	NYSE	KOP	Wed, Aug 31, 2011	33.78	34.21	32.75	33.23
1406	NYSE	KOP	Tue, Aug 30, 2011	31.85	33.97	31.58	33.55
1405	NYSE	KOP	Mon, Aug 29, 2011	30.25	32.28	30.07	32.14
1404	NYSE	KOP	Fri, Aug 26, 2011	29.16	29.93	28.38	29.90
1403	NYSE	KOP	Thu, Aug 25, 2011	30.23	30.48	29.13	29.38
1402	NYSE	KOP	Wed, Aug 24, 2011	29.40	30.10	29.02	29.93
1401	NYSE	KOP	Tue, Aug 23, 2011	28.66	29.62	28.20	29.49
1400	NYSE	KOP	Mon, Aug 22, 2011	29.41	29.54	28.17	28.39
1399	NYSE	KOP	Fri, Aug 19, 2011	28.00	29.25	27.98	28.60
1398	NYSE	KOP	Thu, Aug 18, 2011	29.79	29.79	28.28	28.68
1397	NYSE	KOP	Wed, Aug 17, 2011	31.11	31.64	30.48	30.98
1396	NYSE	KOP	Tue, Aug 16, 2011	31.58	31.58	30.50	30.90
1395	NYSE	KOP	Mon, Aug 15, 2011	31.46	32.07	31.40	31.90
1394	NYSE	KOP	Fri, Aug 12, 2011	30.56	31.34	30.18	31.13
1393	NYSE	KOP	Thu, Aug 11, 2011	29.44	30.81	29.29	30.30
1392	NYSE	KOP	Wed, Aug 10, 2011	29.11	29.80	28.78	29.39
1391	NYSE	KOP	Tue, Aug 9, 2011	29.27	30.53	27.96	30.25
1390	NYSE	KOP	Mon, Aug 8, 2011	32.12	33.42	29.06	29.10
1389	NYSE	KOP	Fri, Aug 5, 2011	34.25	34.68	32.54	32.95
1388	NYSE	KOP	Thu, Aug 4, 2011	36.35	36.86	33.62	33.69
1387	NYSE	KOP	Wed, Aug 3, 2011	35.44	35.75	34.14	35.13
1386	NYSE	KOP	Tue, Aug 2, 2011	36.84	37.55	35.40	35.44
1385	NYSE	KOP	Mon, Aug 1, 2011	35.52	37.32	35.52	37.00
1384	NYSE	KOP	Fri, Jul 29, 2011	36.33	37.35	36.20	37.02
1383	NYSE	KOP	Thu, Jul 28, 2011	37.00	37.50	36.65	36.80
1382	NYSE	KOP	Wed, Jul 27, 2011	36.90	37.74	36.38	37.02
1381	NYSE	KOP	Tue, Jul 26, 2011	37.07	37.46	36.87	37.02
1380	NYSE	KOP	Mon, Jul 25, 2011	37.31	37.75	37.00	37.01
1379	NYSE	KOP	Fri, Jul 22, 2011	38.58	38.58	37.73	37.81
1378	NYSE	KOP	Thu, Jul 21, 2011	37.41	38.58	37.28	38.51
1377	NYSE	KOP	Wed, Jul 20, 2011	37.60	37.71	37.00	37.31
1376	NYSE	KOP	Tue, Jul 19, 2011	36.84	37.48	36.81	37.48
1375	NYSE	KOP	Mon, Jul 18, 2011	36.85	37.00	35.94	36.49
1374	NYSE	KOP	Fri, Jul 15, 2011	36.81	37.23	36.52	37.00
1373	NYSE	KOP	Thu, Jul 14, 2011	37.29	37.83	36.53	36.65
1372	NYSE	KOP	Wed, Jul 13, 2011	36.95	37.96	36.75	37.15
1371	NYSE	KOP	Tue, Jul 12, 2011	36.68	37.37	36.54	36.75
1370	NYSE	KOP	Mon, Jul 11, 2011	37.47	37.49	36.61	36.82
1369	NYSE	KOP	Fri, Jul 8, 2011	38.19	38.38	37.50	38.04
1368	NYSE	KOP	Thu, Jul 7, 2011	38.90	39.23	38.57	38.76
1367	NYSE	KOP	Wed, Jul 6, 2011	38.28	38.80	38.06	38.46
1366	NYSE	KOP	Tue, Jul 5, 2011	38.33	38.56	38.03	38.49
1365	NYSE	KOP	Fri, Jul 1, 2011	37.55	38.53	37.55	38.41
1364	NYSE	KOP	Thu, Jun 30, 2011	36.97	38.15	36.91	37.93
1363	NYSE	KOP	Wed, Jun 29, 2011	36.53	37.00	36.15	36.93
1362	NYSE	KOP	Tue, Jun 28, 2011	36.46	37.00	36.26	36.30
1361	NYSE	KOP	Mon, Jun 27, 2011	36.05	36.66	35.73	36.39
1360	NYSE	KOP	Fri, Jun 24, 2011	36.56	36.97	35.74	36.00
1359	NYSE	KOP	Thu, Jun 23, 2011	35.47	36.66	34.78	36.50
1358	NYSE	KOP	Wed, Jun 22, 2011	35.73	36.58	35.73	36.09
1357	NYSE	KOP	Tue, Jun 21, 2011	35.92	36.28	35.59	35.95
1356	NYSE	KOP	Mon, Jun 20, 2011	34.87	35.59	34.63	35.55
1355	NYSE	KOP	Fri, Jun 17, 2011	36.52	36.52	34.85	34.90
1354	NYSE	KOP	Thu, Jun 16, 2011	35.92	36.37	35.26	36.30
1353	NYSE	KOP	Wed, Jun 15, 2011	37.35	37.50	35.84	35.86
1352	NYSE	KOP	Tue, Jun 14, 2011	37.16	38.18	37.10	37.90
1351	NYSE	KOP	Mon, Jun 13, 2011	37.24	37.45	36.58	36.79
1350	NYSE	KOP	Fri, Jun 10, 2011	37.40	37.57	36.72	37.03
1349	NYSE	KOP	Thu, Jun 9, 2011	37.13	38.04	36.90	37.71
1348	NYSE	KOP	Wed, Jun 8, 2011	37.44	37.54	36.80	36.92
1347	NYSE	KOP	Tue, Jun 7, 2011	37.68	37.92	37.26	37.69
1346	NYSE	KOP	Mon, Jun 6, 2011	37.14	37.89	36.92	37.31
1345	NYSE	KOP	Fri, Jun 3, 2011	38.03	38.04	36.77	37.09
1344	NYSE	KOP	Thu, Jun 2, 2011	39.89	39.95	38.48	38.85
1343	NYSE	KOP	Wed, Jun 1, 2011	39.35	40.37	38.94	39.89
1342	NYSE	KOP	Tue, May 31, 2011	39.40	40.15	38.43	40.13
1341	NYSE	KOP	Fri, May 27, 2011	38.76	39.41	38.57	38.80
1340	NYSE	KOP	Thu, May 26, 2011	37.72	38.52	37.39	38.50
1339	NYSE	KOP	Wed, May 25, 2011	37.03	38.10	36.93	37.86
1338	NYSE	KOP	Tue, May 24, 2011	37.91	38.47	36.81	37.19
1337	NYSE	KOP	Mon, May 23, 2011	38.75	38.81	37.90	37.97
1336	NYSE	KOP	Fri, May 20, 2011	39.04	39.94	38.40	39.51
1335	NYSE	KOP	Thu, May 19, 2011	39.89	40.19	38.81	39.24
1334	NYSE	KOP	Wed, May 18, 2011	39.32	39.66	39.00	39.53
1333	NYSE	KOP	Tue, May 17, 2011	39.53	40.06	38.84	39.10
1332	NYSE	KOP	Mon, May 16, 2011	40.53	40.96	39.88	39.90
1331	NYSE	KOP	Fri, May 13, 2011	41.59	41.75	40.60	40.85
1330	NYSE	KOP	Thu, May 12, 2011	41.60	42.08	41.10	41.46
1329	NYSE	KOP	Wed, May 11, 2011	42.26	42.50	41.73	42.05
1328	NYSE	KOP	Tue, May 10, 2011	42.18	42.75	41.82	42.50
1327	NYSE	KOP	Mon, May 9, 2011	40.98	42.08	40.68	41.83
1326	NYSE	KOP	Fri, May 6, 2011	42.46	42.73	39.79	41.16
1325	NYSE	KOP	Thu, May 5, 2011	42.30	43.56	41.73	42.05
1324	NYSE	KOP	Wed, May 4, 2011	44.04	44.30	42.67	43.47
1323	NYSE	KOP	Tue, May 3, 2011	44.69	44.78	43.74	44.09
1322	NYSE	KOP	Mon, May 2, 2011	46.08	46.14	44.79	44.81
1321	NYSE	KOP	Fri, Apr 29, 2011	45.32	45.86	45.06	45.73
1320	NYSE	KOP	Thu, Apr 28, 2011	45.56	45.56	44.98	45.11
1319	NYSE	KOP	Wed, Apr 27, 2011	45.24	45.66	44.29	45.56
1318	NYSE	KOP	Tue, Apr 26, 2011	45.54	45.79	44.99	45.08
1317	NYSE	KOP	Mon, Apr 25, 2011	45.17	45.56	44.61	45.26
1316	NYSE	KOP	Thu, Apr 21, 2011	45.53	45.86	44.91	45.30
1315	NYSE	KOP	Wed, Apr 20, 2011	44.77	45.46	44.67	45.13
1314	NYSE	KOP	Tue, Apr 19, 2011	43.72	44.21	43.00	43.91
1313	NYSE	KOP	Mon, Apr 18, 2011	43.25	43.84	42.99	43.49
1312	NYSE	KOP	Fri, Apr 15, 2011	43.31	44.16	42.77	44.11
1311	NYSE	KOP	Thu, Apr 14, 2011	42.91	43.47	42.75	43.38
1310	NYSE	KOP	Wed, Apr 13, 2011	43.81	43.93	42.64	43.31
1309	NYSE	KOP	Tue, Apr 12, 2011	43.63	43.75	43.23	43.44
1308	NYSE	KOP	Mon, Apr 11, 2011	44.31	44.66	44.03	44.21
1307	NYSE	KOP	Fri, Apr 8, 2011	45.17	45.55	43.90	44.15
1306	NYSE	KOP	Thu, Apr 7, 2011	44.52	45.11	44.33	44.83
1305	NYSE	KOP	Wed, Apr 6, 2011	44.76	44.99	44.00	44.41
1304	NYSE	KOP	Tue, Apr 5, 2011	43.86	44.84	43.50	44.42
1303	NYSE	KOP	Mon, Apr 4, 2011	43.77	44.93	43.49	43.92
1302	NYSE	KOP	Fri, Apr 1, 2011	43.09	44.22	42.64	43.45
1301	NYSE	KOP	Thu, Mar 31, 2011	42.25	42.70	42.16	42.70
1300	NYSE	KOP	Wed, Mar 30, 2011	42.33	42.83	42.15	42.29
1299	NYSE	KOP	Tue, Mar 29, 2011	42.20	42.39	41.80	42.02
1298	NYSE	KOP	Mon, Mar 28, 2011	42.07	42.18	41.65	41.90
1297	NYSE	KOP	Fri, Mar 25, 2011	40.90	42.87	40.70	41.99
1296	NYSE	KOP	Thu, Mar 24, 2011	38.71	39.07	38.04	38.88
1295	NYSE	KOP	Wed, Mar 23, 2011	38.20	38.92	37.92	38.52
1294	NYSE	KOP	Tue, Mar 22, 2011	37.89	38.54	37.69	38.24
1293	NYSE	KOP	Mon, Mar 21, 2011	37.75	37.94	37.58	37.75
1292	NYSE	KOP	Fri, Mar 18, 2011	37.00	37.31	36.86	37.22
1291	NYSE	KOP	Thu, Mar 17, 2011	37.37	37.48	36.69	36.72
1290	NYSE	KOP	Wed, Mar 16, 2011	37.03	37.32	36.52	36.76
1289	NYSE	KOP	Tue, Mar 15, 2011	35.99	37.53	35.89	37.10
1288	NYSE	KOP	Mon, Mar 14, 2011	36.85	37.95	36.45	37.35
1287	NYSE	KOP	Fri, Mar 11, 2011	37.43	38.32	37.36	37.94
1286	NYSE	KOP	Thu, Mar 10, 2011	38.57	38.72	37.33	37.94
1285	NYSE	KOP	Wed, Mar 9, 2011	39.93	39.93	39.08	39.25
1284	NYSE	KOP	Tue, Mar 8, 2011	39.12	40.21	38.54	40.00
1283	NYSE	KOP	Mon, Mar 7, 2011	39.70	40.26	38.75	39.03
1282	NYSE	KOP	Fri, Mar 4, 2011	39.56	40.00	39.17	39.49
1281	NYSE	KOP	Thu, Mar 3, 2011	38.97	40.11	38.97	39.75
1280	NYSE	KOP	Wed, Mar 2, 2011	38.25	39.02	38.25	38.54
1279	NYSE	KOP	Tue, Mar 1, 2011	40.49	40.49	38.21	38.37
1278	NYSE	KOP	Mon, Feb 28, 2011	40.90	41.08	39.94	40.41
1277	NYSE	KOP	Fri, Feb 25, 2011	38.90	40.67	38.90	40.56
1276	NYSE	KOP	Thu, Feb 24, 2011	38.51	39.32	38.51	38.69
1275	NYSE	KOP	Wed, Feb 23, 2011	40.31	40.31	38.45	38.72
1274	NYSE	KOP	Tue, Feb 22, 2011	41.03	41.67	39.75	40.26
1273	NYSE	KOP	Fri, Feb 18, 2011	40.38	41.56	39.87	41.49
1272	NYSE	KOP	Thu, Feb 17, 2011	40.34	40.83	40.34	40.55
1271	NYSE	KOP	Wed, Feb 16, 2011	40.60	42.88	39.95	40.45
1270	NYSE	KOP	Tue, Feb 15, 2011	41.64	41.98	41.32	41.39
1269	NYSE	KOP	Mon, Feb 14, 2011	40.37	42.00	40.29	41.73
1268	NYSE	KOP	Fri, Feb 11, 2011	39.86	40.60	39.86	40.41
1267	NYSE	KOP	Thu, Feb 10, 2011	39.82	40.23	39.80	40.13
1266	NYSE	KOP	Wed, Feb 9, 2011	39.58	40.34	39.50	40.19
1265	NYSE	KOP	Tue, Feb 8, 2011	39.55	39.84	39.40	39.83
1264	NYSE	KOP	Mon, Feb 7, 2011	39.03	40.00	38.90	39.52
1263	NYSE	KOP	Fri, Feb 4, 2011	38.99	39.34	38.57	38.94
1262	NYSE	KOP	Thu, Feb 3, 2011	39.05	39.36	38.65	39.14
1261	NYSE	KOP	Wed, Feb 2, 2011	39.35	39.53	38.99	39.15
1260	NYSE	KOP	Tue, Feb 1, 2011	38.75	39.87	38.47	39.50
1259	NYSE	KOP	Mon, Jan 31, 2011	38.41	38.52	37.86	38.48
1258	NYSE	KOP	Fri, Jan 28, 2011	38.64	38.67	37.79	38.25
1257	NYSE	KOP	Thu, Jan 27, 2011	38.99	38.99	37.87	38.72
1256	NYSE	KOP	Wed, Jan 26, 2011	38.35	39.27	38.25	38.75
1255	NYSE	KOP	Tue, Jan 25, 2011	37.68	38.24	37.60	38.23
1254	NYSE	KOP	Mon, Jan 24, 2011	37.59	38.06	37.46	37.95
1253	NYSE	KOP	Fri, Jan 21, 2011	37.62	38.01	37.28	37.50
1252	NYSE	KOP	Thu, Jan 20, 2011	37.53	37.73	37.00	37.40
1251	NYSE	KOP	Wed, Jan 19, 2011	38.92	38.92	37.54	37.82
1250	NYSE	KOP	Tue, Jan 18, 2011	39.32	39.59	38.55	38.88
1249	NYSE	KOP	Fri, Jan 14, 2011	39.06	39.87	38.64	39.59
1248	NYSE	KOP	Thu, Jan 13, 2011	38.93	39.28	38.40	38.78
1247	NYSE	KOP	Wed, Jan 12, 2011	38.53	39.03	38.39	38.64
1246	NYSE	KOP	Tue, Jan 11, 2011	38.49	38.78	37.69	38.05
1245	NYSE	KOP	Mon, Jan 10, 2011	37.29	38.25	36.85	38.12
1244	NYSE	KOP	Fri, Jan 7, 2011	36.50	37.50	36.42	37.42
1243	NYSE	KOP	Thu, Jan 6, 2011	36.47	36.77	36.42	36.57
1242	NYSE	KOP	Wed, Jan 5, 2011	35.56	36.56	35.56	36.52
1241	NYSE	KOP	Tue, Jan 4, 2011	36.36	36.55	34.76	35.85
1240	NYSE	KOP	Mon, Jan 3, 2011	36.11	36.76	36.11	36.39
1239	NYSE	KOP	Fri, Dec 31, 2010	35.96	36.35	35.61	35.78
1238	NYSE	KOP	Thu, Dec 30, 2010	35.91	36.47	35.89	36.05
1237	NYSE	KOP	Wed, Dec 29, 2010	35.68	35.99	35.37	35.86
1236	NYSE	KOP	Tue, Dec 28, 2010	35.68	35.87	35.43	35.50
1235	NYSE	KOP	Mon, Dec 27, 2010	35.66	35.78	35.36	35.64
1234	NYSE	KOP	Thu, Dec 23, 2010	35.04	35.97	35.04	35.45
1233	NYSE	KOP	Wed, Dec 22, 2010	35.78	35.78	34.77	35.08
1232	NYSE	KOP	Tue, Dec 21, 2010	35.47	35.86	35.30	35.64
1231	NYSE	KOP	Mon, Dec 20, 2010	35.60	35.95	35.10	35.21
1230	NYSE	KOP	Fri, Dec 17, 2010	34.95	35.60	34.75	35.54
1229	NYSE	KOP	Thu, Dec 16, 2010	33.63	35.00	33.63	34.83
1228	NYSE	KOP	Wed, Dec 15, 2010	31.86	34.22	31.86	33.42
1227	NYSE	KOP	Tue, Dec 14, 2010	30.97	31.15	30.83	31.03
1226	NYSE	KOP	Mon, Dec 13, 2010	31.50	31.50	30.87	30.93
1225	NYSE	KOP	Fri, Dec 10, 2010	31.43	31.72	31.01	31.33
1224	NYSE	KOP	Thu, Dec 9, 2010	31.23	31.32	30.90	31.14
1223	NYSE	KOP	Wed, Dec 8, 2010	31.35	31.74	30.75	30.86
1222	NYSE	KOP	Tue, Dec 7, 2010	30.52	31.34	30.35	31.19
1221	NYSE	KOP	Mon, Dec 6, 2010	29.42	30.34	29.42	30.05
1220	NYSE	KOP	Fri, Dec 3, 2010	29.59	29.83	29.41	29.61
1219	NYSE	KOP	Thu, Dec 2, 2010	29.67	30.00	29.54	29.83
1218	NYSE	KOP	Wed, Dec 1, 2010	29.29	30.07	29.29	29.57
1217	NYSE	KOP	Tue, Nov 30, 2010	28.74	28.83	28.28	28.60
1216	NYSE	KOP	Mon, Nov 29, 2010	29.20	29.49	28.48	29.21
1215	NYSE	KOP	Fri, Nov 26, 2010	29.78	30.03	29.42	29.50
1214	NYSE	KOP	Wed, Nov 24, 2010	29.75	30.23	29.58	30.10
1213	NYSE	KOP	Tue, Nov 23, 2010	29.67	29.72	28.85	29.39
1212	NYSE	KOP	Mon, Nov 22, 2010	29.79	30.44	29.46	30.17
1211	NYSE	KOP	Fri, Nov 19, 2010	29.62	30.33	29.56	30.00
1210	NYSE	KOP	Thu, Nov 18, 2010	28.89	29.99	28.85	29.52
1209	NYSE	KOP	Wed, Nov 17, 2010	28.52	28.66	28.11	28.39
1208	NYSE	KOP	Tue, Nov 16, 2010	29.08	29.08	28.09	28.47
1207	NYSE	KOP	Mon, Nov 15, 2010	29.56	29.96	29.27	29.44
1206	NYSE	KOP	Fri, Nov 12, 2010	29.95	30.29	29.16	29.40
1205	NYSE	KOP	Thu, Nov 11, 2010	30.55	30.84	30.27	30.37
1204	NYSE	KOP	Wed, Nov 10, 2010	30.37	31.03	30.04	30.96
1203	NYSE	KOP	Tue, Nov 9, 2010	30.50	30.88	30.26	30.48
1202	NYSE	KOP	Mon, Nov 8, 2010	30.61	30.96	30.34	30.64
1201	NYSE	KOP	Fri, Nov 5, 2010	29.98	31.00	29.91	30.82
1200	NYSE	KOP	Thu, Nov 4, 2010	29.34	30.11	27.58	30.09
1199	NYSE	KOP	Wed, Nov 3, 2010	28.77	29.06	28.04	29.00
1198	NYSE	KOP	Tue, Nov 2, 2010	28.70	29.25	28.64	28.85
1197	NYSE	KOP	Mon, Nov 1, 2010	28.00	28.50	27.89	28.26
1196	NYSE	KOP	Fri, Oct 29, 2010	27.34	28.03	27.34	27.88
1195	NYSE	KOP	Thu, Oct 28, 2010	27.83	28.27	27.41	27.55
1194	NYSE	KOP	Wed, Oct 27, 2010	27.89	27.89	27.07	27.69
1193	NYSE	KOP	Tue, Oct 26, 2010	27.99	28.57	27.82	28.14
1192	NYSE	KOP	Mon, Oct 25, 2010	28.14	28.99	28.14	28.25
1191	NYSE	KOP	Fri, Oct 22, 2010	28.08	28.08	27.70	27.92
1190	NYSE	KOP	Thu, Oct 21, 2010	28.18	28.36	27.17	27.95
1189	NYSE	KOP	Wed, Oct 20, 2010	27.53	28.18	27.47	27.93
1188	NYSE	KOP	Tue, Oct 19, 2010	27.32	27.80	26.99	27.43
1187	NYSE	KOP	Mon, Oct 18, 2010	27.60	27.88	27.52	27.77
1186	NYSE	KOP	Fri, Oct 15, 2010	28.05	28.35	27.46	27.50
1185	NYSE	KOP	Thu, Oct 14, 2010	27.78	27.86	27.34	27.75
1184	NYSE	KOP	Wed, Oct 13, 2010	27.63	28.05	27.26	27.74
1183	NYSE	KOP	Tue, Oct 12, 2010	27.17	27.66	26.80	27.49
1182	NYSE	KOP	Mon, Oct 11, 2010	27.15	27.54	27.00	27.35
1181	NYSE	KOP	Fri, Oct 8, 2010	26.84	27.25	26.78	27.10
1180	NYSE	KOP	Thu, Oct 7, 2010	27.28	27.28	26.35	26.76
1179	NYSE	KOP	Wed, Oct 6, 2010	27.02	27.23	26.66	26.98
1178	NYSE	KOP	Tue, Oct 5, 2010	26.17	27.05	26.10	27.01
1177	NYSE	KOP	Mon, Oct 4, 2010	26.72	26.78	25.69	25.76
1176	NYSE	KOP	Fri, Oct 1, 2010	27.07	27.59	26.57	26.74
1175	NYSE	KOP	Thu, Sep 30, 2010	27.00	27.19	26.25	26.87
1174	NYSE	KOP	Wed, Sep 29, 2010	26.39	26.91	26.39	26.83
1173	NYSE	KOP	Tue, Sep 28, 2010	26.24	26.73	25.62	26.57
1172	NYSE	KOP	Mon, Sep 27, 2010	26.56	26.70	25.86	26.09
1171	NYSE	KOP	Fri, Sep 24, 2010	25.65	26.53	25.65	26.47
1170	NYSE	KOP	Thu, Sep 23, 2010	25.59	25.59	24.84	25.19
1169	NYSE	KOP	Wed, Sep 22, 2010	25.52	25.97	25.27	25.89
1168	NYSE	KOP	Tue, Sep 21, 2010	25.59	26.14	25.46	25.57
1167	NYSE	KOP	Mon, Sep 20, 2010	24.79	26.15	24.44	25.70
1166	NYSE	KOP	Fri, Sep 17, 2010	25.12	25.23	24.53	24.67
1165	NYSE	KOP	Thu, Sep 16, 2010	24.35	24.80	24.25	24.70
1164	NYSE	KOP	Wed, Sep 15, 2010	24.13	24.64	24.05	24.48
1163	NYSE	KOP	Tue, Sep 14, 2010	24.15	24.65	23.90	24.30
1162	NYSE	KOP	Mon, Sep 13, 2010	23.99	24.47	23.82	24.20
1161	NYSE	KOP	Fri, Sep 10, 2010	23.20	23.97	23.20	23.74
1160	NYSE	KOP	Thu, Sep 9, 2010	23.11	23.16	22.65	23.10
1159	NYSE	KOP	Wed, Sep 8, 2010	22.76	23.02	22.53	22.68
1158	NYSE	KOP	Tue, Sep 7, 2010	22.56	22.56	21.64	22.48
1157	NYSE	KOP	Fri, Sep 3, 2010	21.82	22.68	21.80	22.63
1156	NYSE	KOP	Thu, Sep 2, 2010	21.06	21.62	21.00	21.49
1155	NYSE	KOP	Wed, Sep 1, 2010	20.42	21.53	20.26	21.25
1154	NYSE	KOP	Tue, Aug 31, 2010	20.00	20.50	19.77	20.00
1153	NYSE	KOP	Mon, Aug 30, 2010	20.91	21.06	20.02	20.08
1152	NYSE	KOP	Fri, Aug 27, 2010	20.79	21.14	20.40	20.99
1151	NYSE	KOP	Thu, Aug 26, 2010	20.98	21.06	20.51	20.54
1150	NYSE	KOP	Wed, Aug 25, 2010	20.84	21.02	20.41	20.94
1149	NYSE	KOP	Tue, Aug 24, 2010	21.58	21.59	20.93	20.96
1148	NYSE	KOP	Mon, Aug 23, 2010	22.99	23.11	21.78	21.86
1147	NYSE	KOP	Fri, Aug 20, 2010	23.10	23.11	22.29	22.75
1146	NYSE	KOP	Thu, Aug 19, 2010	24.02	24.03	23.26	23.34
1145	NYSE	KOP	Wed, Aug 18, 2010	24.28	24.29	23.67	24.18
1144	NYSE	KOP	Tue, Aug 17, 2010	23.86	24.63	23.77	24.26
1143	NYSE	KOP	Mon, Aug 16, 2010	22.70	23.62	22.61	23.51
1142	NYSE	KOP	Fri, Aug 13, 2010	22.92	23.13	22.57	22.75
1141	NYSE	KOP	Thu, Aug 12, 2010	22.69	23.07	22.37	22.93
1140	NYSE	KOP	Wed, Aug 11, 2010	23.47	23.71	23.01	23.13
1139	NYSE	KOP	Tue, Aug 10, 2010	24.03	24.36	23.55	24.13
1138	NYSE	KOP	Mon, Aug 9, 2010	23.73	24.61	23.70	24.37
1137	NYSE	KOP	Fri, Aug 6, 2010	23.68	24.16	22.94	23.51
1136	NYSE	KOP	Thu, Aug 5, 2010	25.19	26.90	23.72	24.02
1135	NYSE	KOP	Wed, Aug 4, 2010	24.76	25.68	24.48	25.51
1134	NYSE	KOP	Tue, Aug 3, 2010	25.15	25.52	24.56	24.64
1133	NYSE	KOP	Mon, Aug 2, 2010	25.47	26.28	25.25	25.34
1132	NYSE	KOP	Fri, Jul 30, 2010	24.94	25.68	24.77	24.84
1131	NYSE	KOP	Thu, Jul 29, 2010	24.60	25.81	24.55	25.39
1130	NYSE	KOP	Wed, Jul 28, 2010	25.33	25.62	24.22	24.47
1129	NYSE	KOP	Tue, Jul 27, 2010	25.42	25.85	25.17	25.46
1128	NYSE	KOP	Mon, Jul 26, 2010	24.78	25.32	24.48	25.15
1127	NYSE	KOP	Fri, Jul 23, 2010	23.49	24.67	23.49	24.59
1126	NYSE	KOP	Thu, Jul 22, 2010	22.68	23.73	22.68	23.69
1125	NYSE	KOP	Wed, Jul 21, 2010	22.88	23.14	22.51	22.55
1124	NYSE	KOP	Tue, Jul 20, 2010	22.15	22.83	21.69	22.80
1123	NYSE	KOP	Mon, Jul 19, 2010	22.61	23.03	21.96	22.53
1122	NYSE	KOP	Fri, Jul 16, 2010	23.20	23.27	22.38	22.53
1121	NYSE	KOP	Thu, Jul 15, 2010	24.47	24.56	23.06	23.48
1120	NYSE	KOP	Wed, Jul 14, 2010	24.74	24.98	24.37	24.52
1119	NYSE	KOP	Tue, Jul 13, 2010	23.54	24.91	23.45	24.79
1118	NYSE	KOP	Mon, Jul 12, 2010	24.10	24.23	23.03	23.17
1117	NYSE	KOP	Fri, Jul 9, 2010	23.28	24.16	23.12	24.13
1116	NYSE	KOP	Thu, Jul 8, 2010	21.77	23.31	21.77	23.26
1115	NYSE	KOP	Wed, Jul 7, 2010	21.33	21.89	21.08	21.59
1114	NYSE	KOP	Tue, Jul 6, 2010	22.78	23.12	21.21	21.30
1113	NYSE	KOP	Fri, Jul 2, 2010	23.16	23.16	22.22	22.31
1112	NYSE	KOP	Thu, Jul 1, 2010	22.58	23.07	21.67	22.97
1111	NYSE	KOP	Wed, Jun 30, 2010	22.90	23.27	22.42	22.48
1110	NYSE	KOP	Tue, Jun 29, 2010	23.54	23.58	22.63	22.87
1109	NYSE	KOP	Mon, Jun 28, 2010	24.55	24.55	23.85	23.95
1108	NYSE	KOP	Fri, Jun 25, 2010	24.45	25.32	24.14	24.50
1107	NYSE	KOP	Thu, Jun 24, 2010	24.37	24.49	24.00	24.33
1106	NYSE	KOP	Wed, Jun 23, 2010	24.62	24.88	24.24	24.54
1105	NYSE	KOP	Tue, Jun 22, 2010	25.72	25.96	24.62	24.73
1104	NYSE	KOP	Mon, Jun 21, 2010	26.74	26.97	25.53	25.74
1103	NYSE	KOP	Fri, Jun 18, 2010	26.79	26.79	26.13	26.25
1102	NYSE	KOP	Thu, Jun 17, 2010	26.93	27.09	26.05	26.65
1101	NYSE	KOP	Wed, Jun 16, 2010	26.98	27.49	26.86	26.92
1100	NYSE	KOP	Tue, Jun 15, 2010	27.04	27.46	26.84	27.36
1099	NYSE	KOP	Mon, Jun 14, 2010	27.31	27.84	26.84	26.97
1098	NYSE	KOP	Fri, Jun 11, 2010	26.05	27.11	25.82	27.08
1097	NYSE	KOP	Thu, Jun 10, 2010	25.70	26.27	25.57	26.23
1096	NYSE	KOP	Wed, Jun 9, 2010	25.62	25.98	24.90	25.13
1095	NYSE	KOP	Tue, Jun 8, 2010	25.77	25.79	24.89	25.30
1094	NYSE	KOP	Mon, Jun 7, 2010	26.62	26.94	25.50	25.59
1093	NYSE	KOP	Fri, Jun 4, 2010	26.90	27.09	26.40	26.54
1092	NYSE	KOP	Thu, Jun 3, 2010	27.26	28.00	26.98	27.69
1091	NYSE	KOP	Wed, Jun 2, 2010	25.75	26.94	25.41	26.91
1090	NYSE	KOP	Tue, Jun 1, 2010	26.73	26.83	25.46	25.51
1089	NYSE	KOP	Fri, May 28, 2010	27.70	27.82	26.70	27.09
1088	NYSE	KOP	Thu, May 27, 2010	27.27	28.01	26.99	27.89
1087	NYSE	KOP	Wed, May 26, 2010	27.17	27.71	26.49	26.66
1086	NYSE	KOP	Tue, May 25, 2010	26.46	26.92	25.65	26.84
1085	NYSE	KOP	Mon, May 24, 2010	27.86	28.05	27.03	27.15
1084	NYSE	KOP	Fri, May 21, 2010	26.77	28.22	26.48	27.97
1083	NYSE	KOP	Thu, May 20, 2010	28.97	28.98	27.25	27.39
1082	NYSE	KOP	Wed, May 19, 2010	31.16	31.21	29.58	29.80
1081	NYSE	KOP	Tue, May 18, 2010	32.39	32.64	31.17	31.35
1080	NYSE	KOP	Mon, May 17, 2010	32.30	33.01	30.88	32.11
1079	NYSE	KOP	Fri, May 14, 2010	32.25	32.30	31.10	32.14
1078	NYSE	KOP	Thu, May 13, 2010	33.13	33.26	32.17	32.46
1077	NYSE	KOP	Wed, May 12, 2010	32.50	33.56	32.36	33.42
1076	NYSE	KOP	Tue, May 11, 2010	31.90	32.97	31.85	32.52
1075	NYSE	KOP	Mon, May 10, 2010	31.27	32.38	30.43	32.25
1074	NYSE	KOP	Fri, May 7, 2010	30.15	31.00	29.19	29.53
1073	NYSE	KOP	Thu, May 6, 2010	27.74	32.42	26.91	30.38
1072	NYSE	KOP	Wed, May 5, 2010	27.76	27.87	27.11	27.31
1071	NYSE	KOP	Tue, May 4, 2010	28.03	28.40	27.50	28.13
1070	NYSE	KOP	Mon, May 3, 2010	28.26	28.42	27.84	28.34
1069	NYSE	KOP	Fri, Apr 30, 2010	29.02	29.12	28.16	28.17
1068	NYSE	KOP	Thu, Apr 29, 2010	28.92	29.15	28.52	29.09
1067	NYSE	KOP	Wed, Apr 28, 2010	29.16	29.46	28.68	28.74
1066	NYSE	KOP	Tue, Apr 27, 2010	28.95	29.34	28.61	29.01
1065	NYSE	KOP	Mon, Apr 26, 2010	29.62	29.88	29.09	29.10
1064	NYSE	KOP	Fri, Apr 23, 2010	28.36	29.67	28.21	29.57
1063	NYSE	KOP	Thu, Apr 22, 2010	28.10	28.50	27.91	28.38
1062	NYSE	KOP	Wed, Apr 21, 2010	28.65	28.67	28.16	28.41
1061	NYSE	KOP	Tue, Apr 20, 2010	28.00	28.76	27.77	28.70
1060	NYSE	KOP	Mon, Apr 19, 2010	28.38	28.55	27.50	27.91
1059	NYSE	KOP	Fri, Apr 16, 2010	28.11	28.75	27.38	28.59
1058	NYSE	KOP	Thu, Apr 15, 2010	27.90	28.24	27.87	28.13
1057	NYSE	KOP	Wed, Apr 14, 2010	27.57	28.12	27.40	27.99
1056	NYSE	KOP	Tue, Apr 13, 2010	26.91	27.66	26.77	27.31
1055	NYSE	KOP	Mon, Apr 12, 2010	27.10	27.10	26.32	26.90
1054	NYSE	KOP	Fri, Apr 9, 2010	27.40	27.51	26.88	27.17
1053	NYSE	KOP	Thu, Apr 8, 2010	26.94	27.66	26.66	27.37
1052	NYSE	KOP	Wed, Apr 7, 2010	28.24	28.24	26.94	27.02
1051	NYSE	KOP	Tue, Apr 6, 2010	28.69	28.73	28.27	28.36
1050	NYSE	KOP	Mon, Apr 5, 2010	28.83	28.97	28.59	28.80
1049	NYSE	KOP	Thu, Apr 1, 2010	28.48	28.95	28.48	28.78
1048	NYSE	KOP	Wed, Mar 31, 2010	29.04	29.34	28.30	28.32
1047	NYSE	KOP	Tue, Mar 30, 2010	29.01	29.48	28.93	29.06
1046	NYSE	KOP	Mon, Mar 29, 2010	29.21	29.27	28.96	29.05
1045	NYSE	KOP	Fri, Mar 26, 2010	28.69	29.33	28.64	29.20
1044	NYSE	KOP	Thu, Mar 25, 2010	28.79	29.49	28.49	28.64
1043	NYSE	KOP	Wed, Mar 24, 2010	28.16	28.69	27.43	28.63
1042	NYSE	KOP	Tue, Mar 23, 2010	28.17	28.33	27.71	28.30
1041	NYSE	KOP	Mon, Mar 22, 2010	27.88	28.42	27.68	28.07
1040	NYSE	KOP	Fri, Mar 19, 2010	29.04	29.17	27.83	28.16
1039	NYSE	KOP	Thu, Mar 18, 2010	29.06	29.18	28.67	29.02
1038	NYSE	KOP	Wed, Mar 17, 2010	29.45	29.99	29.23	29.24
1037	NYSE	KOP	Tue, Mar 16, 2010	29.42	29.55	29.11	29.37
1036	NYSE	KOP	Mon, Mar 15, 2010	29.42	29.57	28.99	29.37
1035	NYSE	KOP	Fri, Mar 12, 2010	29.50	29.53	28.87	29.33
1034	NYSE	KOP	Thu, Mar 11, 2010	29.16	29.38	28.85	29.35
1033	NYSE	KOP	Wed, Mar 10, 2010	29.55	29.88	29.04	29.43
1032	NYSE	KOP	Tue, Mar 9, 2010	29.71	29.98	29.39	29.62
1031	NYSE	KOP	Mon, Mar 8, 2010	29.84	29.99	29.65	29.76
1030	NYSE	KOP	Fri, Mar 5, 2010	29.11	29.85	29.11	29.74
1029	NYSE	KOP	Thu, Mar 4, 2010	28.91	28.97	28.52	28.80
1028	NYSE	KOP	Wed, Mar 3, 2010	29.10	29.46	28.67	28.91
1027	NYSE	KOP	Tue, Mar 2, 2010	28.45	29.25	28.06	28.95
1026	NYSE	KOP	Mon, Mar 1, 2010	28.07	28.55	28.02	28.31
1025	NYSE	KOP	Fri, Feb 26, 2010	28.10	28.34	27.56	27.80
1024	NYSE	KOP	Thu, Feb 25, 2010	27.58	28.17	27.23	28.07
1023	NYSE	KOP	Wed, Feb 24, 2010	27.95	28.34	27.75	28.07
1022	NYSE	KOP	Tue, Feb 23, 2010	27.96	28.40	27.75	27.90
1021	NYSE	KOP	Mon, Feb 22, 2010	28.68	28.68	27.95	28.10
1020	NYSE	KOP	Fri, Feb 19, 2010	27.63	28.84	27.50	28.64
1019	NYSE	KOP	Thu, Feb 18, 2010	27.54	27.88	26.78	27.70
1018	NYSE	KOP	Wed, Feb 17, 2010	26.80	28.12	25.58	27.79
1017	NYSE	KOP	Tue, Feb 16, 2010	27.89	27.99	27.63	27.93
1016	NYSE	KOP	Fri, Feb 12, 2010	26.74	27.60	26.44	27.58
1015	NYSE	KOP	Thu, Feb 11, 2010	26.91	27.26	26.73	27.18
1014	NYSE	KOP	Wed, Feb 10, 2010	27.14	27.32	26.67	27.08
1013	NYSE	KOP	Tue, Feb 9, 2010	27.43	27.84	27.04	27.36
1012	NYSE	KOP	Mon, Feb 8, 2010	27.92	27.92	27.00	27.02
1011	NYSE	KOP	Fri, Feb 5, 2010	27.98	28.16	26.96	27.99
1010	NYSE	KOP	Thu, Feb 4, 2010	28.30	28.31	27.68	27.96
1009	NYSE	KOP	Wed, Feb 3, 2010	28.67	28.89	27.94	28.59
1008	NYSE	KOP	Tue, Feb 2, 2010	28.81	29.10	28.48	28.87
1007	NYSE	KOP	Mon, Feb 1, 2010	28.16	28.82	27.79	28.70
1006	NYSE	KOP	Fri, Jan 29, 2010	28.18	28.48	27.71	27.92
1005	NYSE	KOP	Thu, Jan 28, 2010	28.18	28.30	27.52	27.97
1004	NYSE	KOP	Wed, Jan 27, 2010	28.00	28.37	27.62	28.17
1003	NYSE	KOP	Tue, Jan 26, 2010	28.49	29.08	28.00	28.10
1002	NYSE	KOP	Mon, Jan 25, 2010	28.93	29.04	28.30	28.70
1001	NYSE	KOP	Fri, Jan 22, 2010	30.00	30.00	28.59	28.70
1000	NYSE	KOP	Thu, Jan 21, 2010	31.61	31.88	29.30	30.05
999	NYSE	KOP	Wed, Jan 20, 2010	31.56	31.80	31.08	31.61
998	NYSE	KOP	Tue, Jan 19, 2010	31.59	32.29	31.37	31.99
997	NYSE	KOP	Fri, Jan 15, 2010	32.52	32.52	31.29	31.41
996	NYSE	KOP	Thu, Jan 14, 2010	32.56	32.81	32.12	32.36
995	NYSE	KOP	Wed, Jan 13, 2010	32.48	33.05	32.09	32.61
994	NYSE	KOP	Tue, Jan 12, 2010	32.40	32.46	32.08	32.42
993	NYSE	KOP	Mon, Jan 11, 2010	32.17	32.82	31.92	32.68
992	NYSE	KOP	Fri, Jan 8, 2010	31.21	31.91	30.81	31.81
991	NYSE	KOP	Thu, Jan 7, 2010	31.36	31.49	30.55	31.20
990	NYSE	KOP	Wed, Jan 6, 2010	32.50	33.32	31.23	31.36
989	NYSE	KOP	Tue, Jan 5, 2010	31.76	33.00	31.34	32.53
988	NYSE	KOP	Mon, Jan 4, 2010	31.12	32.02	30.89	31.91
987	NYSE	KOP	Thu, Dec 31, 2009	30.61	31.08	29.75	30.44
986	NYSE	KOP	Wed, Dec 30, 2009	30.24	30.69	29.83	30.69
985	NYSE	KOP	Tue, Dec 29, 2009	30.14	30.47	29.94	30.33
984	NYSE	KOP	Mon, Dec 28, 2009	30.07	30.24	29.88	30.14
983	NYSE	KOP	Thu, Dec 24, 2009	29.79	30.09	29.22	30.08
982	NYSE	KOP	Wed, Dec 23, 2009	28.97	29.89	28.97	29.55
981	NYSE	KOP	Tue, Dec 22, 2009	28.66	28.99	28.20	28.83
980	NYSE	KOP	Mon, Dec 21, 2009	28.05	28.44	28.05	28.41
979	NYSE	KOP	Fri, Dec 18, 2009	28.81	28.81	27.68	27.93
978	NYSE	KOP	Thu, Dec 17, 2009	28.70	28.88	28.34	28.47
977	NYSE	KOP	Wed, Dec 16, 2009	29.00	29.26	28.70	28.90
976	NYSE	KOP	Tue, Dec 15, 2009	29.72	30.15	28.60	28.76
975	NYSE	KOP	Mon, Dec 14, 2009	28.80	29.91	28.65	29.74
974	NYSE	KOP	Fri, Dec 11, 2009	28.40	28.79	28.08	28.48
973	NYSE	KOP	Thu, Dec 10, 2009	28.95	29.19	27.91	28.28
972	NYSE	KOP	Wed, Dec 9, 2009	28.77	28.90	28.40	28.80
971	NYSE	KOP	Tue, Dec 8, 2009	29.02	29.55	28.67	28.78
970	NYSE	KOP	Mon, Dec 7, 2009	28.49	29.30	28.49	29.25
969	NYSE	KOP	Fri, Dec 4, 2009	28.67	29.29	27.80	28.50
968	NYSE	KOP	Thu, Dec 3, 2009	28.95	29.00	27.81	27.84
967	NYSE	KOP	Wed, Dec 2, 2009	28.42	29.38	28.16	28.66
966	NYSE	KOP	Tue, Dec 1, 2009	28.58	29.03	28.17	28.43
965	NYSE	KOP	Mon, Nov 30, 2009	28.00	28.40	27.05	28.25
964	NYSE	KOP	Fri, Nov 27, 2009	28.30	28.67	27.77	28.00
963	NYSE	KOP	Wed, Nov 25, 2009	29.63	30.27	29.47	29.51
962	NYSE	KOP	Tue, Nov 24, 2009	29.91	29.94	29.02	29.64
961	NYSE	KOP	Mon, Nov 23, 2009	29.55	30.87	29.40	29.80
960	NYSE	KOP	Fri, Nov 20, 2009	29.10	29.72	28.69	29.12
959	NYSE	KOP	Thu, Nov 19, 2009	30.17	30.17	28.82	29.55
958	NYSE	KOP	Wed, Nov 18, 2009	30.69	30.95	29.97	30.55
957	NYSE	KOP	Tue, Nov 17, 2009	30.26	31.00	29.66	30.70
956	NYSE	KOP	Mon, Nov 16, 2009	29.36	30.50	29.29	30.36
955	NYSE	KOP	Fri, Nov 13, 2009	29.16	29.71	28.50	28.95
954	NYSE	KOP	Thu, Nov 12, 2009	29.05	29.98	28.80	29.08
953	NYSE	KOP	Wed, Nov 11, 2009	29.08	29.39	28.83	29.21
952	NYSE	KOP	Tue, Nov 10, 2009	28.70	29.24	28.28	28.64
951	NYSE	KOP	Mon, Nov 9, 2009	28.39	28.92	28.01	28.78
950	NYSE	KOP	Fri, Nov 6, 2009	28.31	30.10	27.69	27.97
949	NYSE	KOP	Thu, Nov 5, 2009	26.54	28.91	26.18	28.78
948	NYSE	KOP	Wed, Nov 4, 2009	26.28	27.05	25.51	25.70
947	NYSE	KOP	Tue, Nov 3, 2009	25.55	26.20	25.16	26.17
946	NYSE	KOP	Mon, Nov 2, 2009	26.43	26.79	24.93	25.57
945	NYSE	KOP	Fri, Oct 30, 2009	27.14	27.20	26.05	26.12
944	NYSE	KOP	Thu, Oct 29, 2009	27.15	27.96	26.85	27.52
943	NYSE	KOP	Wed, Oct 28, 2009	28.03	28.16	26.60	26.70
942	NYSE	KOP	Tue, Oct 27, 2009	28.80	29.11	27.99	28.18
941	NYSE	KOP	Mon, Oct 26, 2009	29.62	30.54	28.40	28.58
940	NYSE	KOP	Fri, Oct 23, 2009	30.46	30.66	29.46	29.66
939	NYSE	KOP	Thu, Oct 22, 2009	30.20	31.08	29.01	30.43
938	NYSE	KOP	Wed, Oct 21, 2009	31.41	32.34	29.92	30.28
937	NYSE	KOP	Tue, Oct 20, 2009	32.20	32.34	31.21	31.56
936	NYSE	KOP	Mon, Oct 19, 2009	31.06	32.61	31.00	32.20
935	NYSE	KOP	Fri, Oct 16, 2009	32.95	32.95	30.82	31.29
934	NYSE	KOP	Thu, Oct 15, 2009	32.89	33.47	32.89	33.14
933	NYSE	KOP	Wed, Oct 14, 2009	33.28	33.69	33.03	33.11
932	NYSE	KOP	Tue, Oct 13, 2009	33.14	33.20	32.40	32.88
931	NYSE	KOP	Mon, Oct 12, 2009	33.11	34.00	33.06	33.28
930	NYSE	KOP	Fri, Oct 9, 2009	32.47	33.36	32.45	32.96
929	NYSE	KOP	Thu, Oct 8, 2009	30.20	32.87	30.17	32.87
928	NYSE	KOP	Wed, Oct 7, 2009	29.56	30.03	29.50	29.81
927	NYSE	KOP	Tue, Oct 6, 2009	29.99	31.11	29.58	29.60
926	NYSE	KOP	Mon, Oct 5, 2009	29.14	30.04	28.72	29.64
925	NYSE	KOP	Fri, Oct 2, 2009	28.01	29.08	27.89	28.81
924	NYSE	KOP	Thu, Oct 1, 2009	29.52	29.52	28.39	28.50
923	NYSE	KOP	Wed, Sep 30, 2009	30.25	30.98	28.90	29.65
922	NYSE	KOP	Tue, Sep 29, 2009	30.60	31.25	29.99	30.13
921	NYSE	KOP	Mon, Sep 28, 2009	30.83	31.24	29.91	30.75
920	NYSE	KOP	Fri, Sep 25, 2009	30.79	31.23	30.55	30.70
919	NYSE	KOP	Thu, Sep 24, 2009	31.64	32.08	30.49	30.90
918	NYSE	KOP	Wed, Sep 23, 2009	31.79	32.31	31.30	31.37
917	NYSE	KOP	Tue, Sep 22, 2009	32.22	32.40	31.55	31.79
916	NYSE	KOP	Mon, Sep 21, 2009	32.20	32.38	31.59	31.99
915	NYSE	KOP	Fri, Sep 18, 2009	32.59	32.89	32.11	32.24
914	NYSE	KOP	Thu, Sep 17, 2009	31.26	33.47	31.15	32.56
913	NYSE	KOP	Wed, Sep 16, 2009	28.87	31.23	28.76	31.20
912	NYSE	KOP	Tue, Sep 15, 2009	27.98	28.92	27.68	28.60
911	NYSE	KOP	Mon, Sep 14, 2009	27.59	28.10	27.17	27.97
910	NYSE	KOP	Fri, Sep 11, 2009	28.45	28.75	27.90	27.93
909	NYSE	KOP	Thu, Sep 10, 2009	27.44	28.50	27.14	28.48
908	NYSE	KOP	Wed, Sep 9, 2009	26.87	27.82	26.53	27.59
907	NYSE	KOP	Tue, Sep 8, 2009	26.85	27.22	26.42	26.83
906	NYSE	KOP	Fri, Sep 4, 2009	26.96	26.96	26.10	26.63
905	NYSE	KOP	Thu, Sep 3, 2009	26.80	26.97	26.23	26.97
904	NYSE	KOP	Wed, Sep 2, 2009	26.39	26.96	25.80	26.71
903	NYSE	KOP	Tue, Sep 1, 2009	27.14	27.71	25.90	26.41
902	NYSE	KOP	Mon, Aug 31, 2009	27.34	27.52	27.00	27.30
901	NYSE	KOP	Fri, Aug 28, 2009	28.33	28.42	27.23	27.60
900	NYSE	KOP	Thu, Aug 27, 2009	28.04	28.20	26.99	28.08
899	NYSE	KOP	Wed, Aug 26, 2009	27.99	28.39	27.43	28.32
898	NYSE	KOP	Tue, Aug 25, 2009	28.30	28.46	27.98	28.24
897	NYSE	KOP	Mon, Aug 24, 2009	28.52	28.82	28.07	28.25
896	NYSE	KOP	Fri, Aug 21, 2009	27.98	28.90	27.74	28.47
895	NYSE	KOP	Thu, Aug 20, 2009	26.83	27.53	26.61	27.51
894	NYSE	KOP	Wed, Aug 19, 2009	26.33	26.89	26.07	26.84
893	NYSE	KOP	Tue, Aug 18, 2009	26.15	26.78	25.99	26.60
892	NYSE	KOP	Mon, Aug 17, 2009	25.96	26.10	25.46	25.87
891	NYSE	KOP	Fri, Aug 14, 2009	28.04	28.04	26.32	26.45
890	NYSE	KOP	Thu, Aug 13, 2009	27.88	28.17	27.56	28.02
889	NYSE	KOP	Wed, Aug 12, 2009	27.61	28.24	27.57	27.75
888	NYSE	KOP	Tue, Aug 11, 2009	27.64	27.96	27.03	27.61
887	NYSE	KOP	Mon, Aug 10, 2009	27.69	28.25	27.28	27.93
886	NYSE	KOP	Fri, Aug 7, 2009	27.35	28.74	27.22	28.00
885	NYSE	KOP	Thu, Aug 6, 2009	28.82	28.82	25.87	26.73
884	NYSE	KOP	Wed, Aug 5, 2009	29.17	29.33	27.79	28.57
883	NYSE	KOP	Tue, Aug 4, 2009	28.90	29.25	28.42	29.23
882	NYSE	KOP	Mon, Aug 3, 2009	28.11	29.06	28.03	29.06
881	NYSE	KOP	Fri, Jul 31, 2009	27.64	28.61	27.44	27.91
880	NYSE	KOP	Thu, Jul 30, 2009	26.62	27.93	26.49	27.74
879	NYSE	KOP	Wed, Jul 29, 2009	26.04	26.60	25.64	26.13
878	NYSE	KOP	Tue, Jul 28, 2009	25.75	26.79	25.75	26.47
877	NYSE	KOP	Mon, Jul 27, 2009	26.04	26.42	25.75	26.22
876	NYSE	KOP	Fri, Jul 24, 2009	24.92	26.11	24.69	25.90
875	NYSE	KOP	Thu, Jul 23, 2009	24.04	25.69	23.96	25.27
874	NYSE	KOP	Wed, Jul 22, 2009	24.23	24.40	23.80	24.13
873	NYSE	KOP	Tue, Jul 21, 2009	24.66	24.89	24.13	24.33
872	NYSE	KOP	Mon, Jul 20, 2009	24.00	24.40	23.79	24.29
871	NYSE	KOP	Fri, Jul 17, 2009	23.70	23.87	23.43	23.71
870	NYSE	KOP	Thu, Jul 16, 2009	23.43	23.95	23.27	23.63
869	NYSE	KOP	Wed, Jul 15, 2009	23.00	24.01	22.98	23.59
868	NYSE	KOP	Tue, Jul 14, 2009	23.05	23.23	22.32	22.84
867	NYSE	KOP	Mon, Jul 13, 2009	22.66	23.26	21.39	23.05
866	NYSE	KOP	Fri, Jul 10, 2009	22.85	23.26	22.18	22.60
865	NYSE	KOP	Thu, Jul 9, 2009	23.39	23.59	22.83	22.97
864	NYSE	KOP	Wed, Jul 8, 2009	23.88	23.90	22.44	23.11
863	NYSE	KOP	Tue, Jul 7, 2009	24.64	24.71	23.45	23.80
862	NYSE	KOP	Mon, Jul 6, 2009	25.90	25.97	24.35	24.64
861	NYSE	KOP	Thu, Jul 2, 2009	26.05	26.99	24.30	26.13
860	NYSE	KOP	Wed, Jul 1, 2009	26.64	27.85	26.60	26.89
859	NYSE	KOP	Tue, Jun 30, 2009	26.83	27.05	26.18	26.37
858	NYSE	KOP	Mon, Jun 29, 2009	27.04	27.30	26.33	26.89
857	NYSE	KOP	Fri, Jun 26, 2009	26.91	26.94	26.15	26.94
856	NYSE	KOP	Thu, Jun 25, 2009	26.01	27.10	25.84	27.05
855	NYSE	KOP	Wed, Jun 24, 2009	25.71	26.81	25.71	26.15
854	NYSE	KOP	Tue, Jun 23, 2009	26.26	26.28	25.38	25.54
853	NYSE	KOP	Mon, Jun 22, 2009	27.40	27.58	25.54	25.59
852	NYSE	KOP	Fri, Jun 19, 2009	28.08	28.48	27.62	27.65
851	NYSE	KOP	Thu, Jun 18, 2009	26.78	27.83	26.33	27.55
850	NYSE	KOP	Wed, Jun 17, 2009	26.29	27.15	25.23	26.91
849	NYSE	KOP	Tue, Jun 16, 2009	26.82	27.52	26.07	26.08
848	NYSE	KOP	Mon, Jun 15, 2009	27.54	27.54	25.91	26.44
847	NYSE	KOP	Fri, Jun 12, 2009	28.06	28.22	27.02	27.55
846	NYSE	KOP	Thu, Jun 11, 2009	28.53	28.66	28.12	28.23
845	NYSE	KOP	Wed, Jun 10, 2009	28.60	28.82	27.67	28.34
844	NYSE	KOP	Tue, Jun 9, 2009	28.57	29.14	28.02	28.58
843	NYSE	KOP	Mon, Jun 8, 2009	28.85	29.00	27.53	28.69
842	NYSE	KOP	Fri, Jun 5, 2009	29.24	29.25	28.40	28.78
841	NYSE	KOP	Thu, Jun 4, 2009	27.31	28.81	26.84	28.70
840	NYSE	KOP	Wed, Jun 3, 2009	27.36	27.90	26.64	27.18
839	NYSE	KOP	Tue, Jun 2, 2009	27.12	28.00	26.71	27.91
838	NYSE	KOP	Mon, Jun 1, 2009	26.06	28.13	25.50	27.34
837	NYSE	KOP	Fri, May 29, 2009	25.29	25.29	24.20	25.29
836	NYSE	KOP	Thu, May 28, 2009	25.61	25.85	23.93	25.25
835	NYSE	KOP	Wed, May 27, 2009	26.18	26.59	25.14	25.21
834	NYSE	KOP	Tue, May 26, 2009	24.15	26.30	24.10	26.05
833	NYSE	KOP	Fri, May 22, 2009	23.86	24.84	23.86	24.34
832	NYSE	KOP	Thu, May 21, 2009	23.92	24.80	23.02	23.73
831	NYSE	KOP	Wed, May 20, 2009	23.86	25.07	23.73	24.41
830	NYSE	KOP	Tue, May 19, 2009	22.86	23.68	22.86	23.41
829	NYSE	KOP	Mon, May 18, 2009	22.33	23.18	22.00	23.10
828	NYSE	KOP	Fri, May 15, 2009	22.00	22.65	21.61	22.01
827	NYSE	KOP	Thu, May 14, 2009	21.26	23.02	20.64	22.16
826	NYSE	KOP	Wed, May 13, 2009	21.90	22.55	20.93	21.39
825	NYSE	KOP	Tue, May 12, 2009	22.97	23.54	21.95	22.70
824	NYSE	KOP	Mon, May 11, 2009	23.94	24.24	22.22	22.96
823	NYSE	KOP	Fri, May 8, 2009	24.05	24.65	22.28	24.50
822	NYSE	KOP	Thu, May 7, 2009	19.01	23.89	19.01	23.83
821	NYSE	KOP	Wed, May 6, 2009	20.04	20.04	18.99	19.42
820	NYSE	KOP	Tue, May 5, 2009	20.24	20.50	19.29	19.94
819	NYSE	KOP	Mon, May 4, 2009	19.08	20.47	18.96	20.46
818	NYSE	KOP	Fri, May 1, 2009	18.84	19.65	18.63	18.93
817	NYSE	KOP	Thu, Apr 30, 2009	18.96	20.04	18.95	18.96
816	NYSE	KOP	Wed, Apr 29, 2009	18.01	18.94	17.70	18.68
815	NYSE	KOP	Tue, Apr 28, 2009	17.57	18.22	17.39	17.75
814	NYSE	KOP	Mon, Apr 27, 2009	17.84	18.19	17.39	17.75
813	NYSE	KOP	Fri, Apr 24, 2009	17.56	18.67	17.36	18.33
812	NYSE	KOP	Thu, Apr 23, 2009	17.48	17.63	16.97	17.39
811	NYSE	KOP	Wed, Apr 22, 2009	17.05	18.19	16.88	17.45
810	NYSE	KOP	Tue, Apr 21, 2009	15.57	17.13	15.33	17.13
809	NYSE	KOP	Mon, Apr 20, 2009	16.89	17.14	15.50	15.70
808	NYSE	KOP	Fri, Apr 17, 2009	17.30	18.07	17.14	17.36
807	NYSE	KOP	Thu, Apr 16, 2009	17.02	17.78	16.70	17.25
806	NYSE	KOP	Wed, Apr 15, 2009	16.09	17.03	15.96	16.79
805	NYSE	KOP	Tue, Apr 14, 2009	16.07	16.50	15.72	16.21
804	NYSE	KOP	Mon, Apr 13, 2009	16.58	16.80	15.84	16.39
803	NYSE	KOP	Thu, Apr 9, 2009	16.16	16.99	16.16	16.82
802	NYSE	KOP	Wed, Apr 8, 2009	15.17	15.48	14.88	15.35
801	NYSE	KOP	Tue, Apr 7, 2009	15.40	15.72	15.08	15.09
800	NYSE	KOP	Mon, Apr 6, 2009	16.03	16.13	15.01	15.75
799	NYSE	KOP	Fri, Apr 3, 2009	16.73	16.98	16.02	16.27
798	NYSE	KOP	Thu, Apr 2, 2009	15.89	17.25	15.42	16.83
797	NYSE	KOP	Wed, Apr 1, 2009	14.24	15.46	14.02	15.36
796	NYSE	KOP	Tue, Mar 31, 2009	14.75	14.99	14.31	14.52
795	NYSE	KOP	Mon, Mar 30, 2009	15.29	15.38	14.04	14.48
794	NYSE	KOP	Fri, Mar 27, 2009	15.72	16.20	15.51	15.76
793	NYSE	KOP	Thu, Mar 26, 2009	15.04	16.10	15.04	16.09
792	NYSE	KOP	Wed, Mar 25, 2009	14.48	15.33	14.25	15.02
791	NYSE	KOP	Tue, Mar 24, 2009	13.67	14.77	13.32	14.39
790	NYSE	KOP	Mon, Mar 23, 2009	12.86	14.00	12.52	13.99
789	NYSE	KOP	Fri, Mar 20, 2009	12.70	13.00	12.01	12.36
788	NYSE	KOP	Thu, Mar 19, 2009	13.00	13.12	12.54	12.84
787	NYSE	KOP	Wed, Mar 18, 2009	12.47	13.06	11.99	12.89
786	NYSE	KOP	Tue, Mar 17, 2009	12.81	12.82	12.13	12.39
785	NYSE	KOP	Mon, Mar 16, 2009	12.75	13.29	12.43	12.79
784	NYSE	KOP	Fri, Mar 13, 2009	12.39	12.69	12.00	12.39
783	NYSE	KOP	Thu, Mar 12, 2009	10.92	12.44	10.58	12.35
782	NYSE	KOP	Wed, Mar 11, 2009	9.92	11.04	9.71	10.82
781	NYSE	KOP	Tue, Mar 10, 2009	9.51	9.99	9.43	9.80
780	NYSE	KOP	Mon, Mar 9, 2009	9.83	10.22	9.29	9.41
779	NYSE	KOP	Fri, Mar 6, 2009	10.44	10.61	9.69	10.14
778	NYSE	KOP	Thu, Mar 5, 2009	12.07	12.07	10.31	10.44
777	NYSE	KOP	Wed, Mar 4, 2009	11.15	11.82	10.45	11.56
776	NYSE	KOP	Tue, Mar 3, 2009	11.61	12.00	10.81	10.92
775	NYSE	KOP	Mon, Mar 2, 2009	12.72	12.93	11.25	11.38
774	NYSE	KOP	Fri, Feb 27, 2009	13.41	13.76	12.94	13.36
773	NYSE	KOP	Thu, Feb 26, 2009	14.17	14.59	13.38	13.62
772	NYSE	KOP	Wed, Feb 25, 2009	14.64	14.86	13.88	14.02
771	NYSE	KOP	Tue, Feb 24, 2009	14.09	14.86	13.54	14.72
770	NYSE	KOP	Mon, Feb 23, 2009	15.42	15.46	13.70	13.79
769	NYSE	KOP	Fri, Feb 20, 2009	15.16	15.63	14.51	15.26
768	NYSE	KOP	Thu, Feb 19, 2009	16.45	16.74	15.53	15.62
767	NYSE	KOP	Wed, Feb 18, 2009	16.12	16.77	15.81	16.10
766	NYSE	KOP	Tue, Feb 17, 2009	17.50	17.75	15.58	16.12
765	NYSE	KOP	Fri, Feb 13, 2009	17.07	17.78	16.88	17.01
764	NYSE	KOP	Thu, Feb 12, 2009	17.42	17.42	16.39	17.10
763	NYSE	KOP	Wed, Feb 11, 2009	18.06	18.55	17.29	17.85
762	NYSE	KOP	Tue, Feb 10, 2009	18.89	19.68	17.78	17.99
761	NYSE	KOP	Mon, Feb 9, 2009	18.33	19.37	18.09	18.99
760	NYSE	KOP	Fri, Feb 6, 2009	17.74	18.76	17.46	18.52
759	NYSE	KOP	Thu, Feb 5, 2009	16.41	17.64	16.37	17.39
758	NYSE	KOP	Wed, Feb 4, 2009	16.64	17.32	16.33	16.49
757	NYSE	KOP	Tue, Feb 3, 2009	16.68	17.14	16.30	16.69
756	NYSE	KOP	Mon, Feb 2, 2009	15.85	16.59	15.61	16.43
755	NYSE	KOP	Fri, Jan 30, 2009	17.48	17.69	16.01	16.20
754	NYSE	KOP	Thu, Jan 29, 2009	17.70	17.88	17.03	17.16
753	NYSE	KOP	Wed, Jan 28, 2009	17.46	18.52	17.46	18.04
752	NYSE	KOP	Tue, Jan 27, 2009	17.36	17.96	16.94	17.44
751	NYSE	KOP	Mon, Jan 26, 2009	17.02	17.89	16.77	17.09
750	NYSE	KOP	Fri, Jan 23, 2009	16.30	17.72	15.85	16.90
749	NYSE	KOP	Thu, Jan 22, 2009	16.63	17.37	16.09	16.50
748	NYSE	KOP	Wed, Jan 21, 2009	16.47	18.15	16.47	18.01
747	NYSE	KOP	Tue, Jan 20, 2009	18.11	18.27	16.44	16.75
746	NYSE	KOP	Fri, Jan 16, 2009	18.42	18.76	17.55	18.50
745	NYSE	KOP	Thu, Jan 15, 2009	17.41	18.23	16.37	18.07
744	NYSE	KOP	Wed, Jan 14, 2009	18.55	18.57	16.85	17.67
743	NYSE	KOP	Tue, Jan 13, 2009	18.56	19.53	18.22	18.95
742	NYSE	KOP	Mon, Jan 12, 2009	19.82	19.85	18.27	18.54
741	NYSE	KOP	Fri, Jan 9, 2009	20.07	20.17	18.88	19.81
740	NYSE	KOP	Thu, Jan 8, 2009	19.82	20.38	19.37	20.07
739	NYSE	KOP	Wed, Jan 7, 2009	21.80	21.80	19.69	20.17
738	NYSE	KOP	Tue, Jan 6, 2009	20.61	22.25	20.53	21.61
737	NYSE	KOP	Mon, Jan 5, 2009	21.33	21.33	18.12	20.92
736	NYSE	KOP	Fri, Jan 2, 2009	21.65	22.47	20.31	22.02
735	NYSE	KOP	Wed, Dec 31, 2008	18.98	22.17	18.91	21.62
734	NYSE	KOP	Tue, Dec 30, 2008	17.66	19.31	17.66	18.99
733	NYSE	KOP	Mon, Dec 29, 2008	18.21	18.21	16.88	17.51
732	NYSE	KOP	Fri, Dec 26, 2008	18.51	18.82	17.51	18.19
731	NYSE	KOP	Wed, Dec 24, 2008	18.98	18.98	18.25	18.45
730	NYSE	KOP	Tue, Dec 23, 2008	20.74	20.74	18.53	19.00
729	NYSE	KOP	Mon, Dec 22, 2008	21.89	22.19	19.71	20.81
728	NYSE	KOP	Fri, Dec 19, 2008	20.98	22.63	20.90	21.71
727	NYSE	KOP	Thu, Dec 18, 2008	21.82	22.77	20.50	21.31
726	NYSE	KOP	Wed, Dec 17, 2008	21.98	22.85	21.50	22.26
725	NYSE	KOP	Tue, Dec 16, 2008	20.25	22.01	20.01	22.01
724	NYSE	KOP	Mon, Dec 15, 2008	22.28	22.28	19.14	19.88
723	NYSE	KOP	Fri, Dec 12, 2008	19.70	22.10	19.63	21.99
722	NYSE	KOP	Thu, Dec 11, 2008	22.57	22.57	20.50	21.04
721	NYSE	KOP	Wed, Dec 10, 2008	21.50	22.81	21.08	22.23
720	NYSE	KOP	Tue, Dec 9, 2008	20.33	22.44	19.96	21.18
719	NYSE	KOP	Mon, Dec 8, 2008	19.64	21.39	19.27	20.59
718	NYSE	KOP	Fri, Dec 5, 2008	18.37	19.33	17.55	19.25
717	NYSE	KOP	Thu, Dec 4, 2008	19.95	19.96	18.07	18.57
716	NYSE	KOP	Wed, Dec 3, 2008	19.32	20.36	18.85	20.17
715	NYSE	KOP	Tue, Dec 2, 2008	18.64	19.91	18.00	19.91
714	NYSE	KOP	Mon, Dec 1, 2008	21.00	21.18	17.98	18.25
713	NYSE	KOP	Fri, Nov 28, 2008	20.54	21.43	20.01	21.42
712	NYSE	KOP	Wed, Nov 26, 2008	17.55	20.86	17.09	20.72
711	NYSE	KOP	Tue, Nov 25, 2008	17.58	17.58	16.46	17.45
710	NYSE	KOP	Mon, Nov 24, 2008	14.28	17.68	14.07	17.34
709	NYSE	KOP	Fri, Nov 21, 2008	14.01	14.29	12.60	14.07
708	NYSE	KOP	Thu, Nov 20, 2008	15.00	15.00	13.46	13.80
707	NYSE	KOP	Wed, Nov 19, 2008	17.01	17.23	15.00	15.19
706	NYSE	KOP	Tue, Nov 18, 2008	17.12	17.14	15.86	17.05
705	NYSE	KOP	Mon, Nov 17, 2008	17.27	17.76	16.46	17.05
704	NYSE	KOP	Fri, Nov 14, 2008	19.54	20.54	17.97	17.97
703	NYSE	KOP	Thu, Nov 13, 2008	18.77	20.07	16.89	20.07
702	NYSE	KOP	Wed, Nov 12, 2008	19.16	19.28	18.67	18.70
701	NYSE	KOP	Tue, Nov 11, 2008	20.56	20.56	19.23	19.58
700	NYSE	KOP	Mon, Nov 10, 2008	21.52	22.18	20.27	20.83
699	NYSE	KOP	Fri, Nov 7, 2008	21.17	21.86	20.27	21.03
698	NYSE	KOP	Thu, Nov 6, 2008	22.59	22.90	20.00	21.05
697	NYSE	KOP	Wed, Nov 5, 2008	24.14	24.74	22.57	22.72
696	NYSE	KOP	Tue, Nov 4, 2008	24.48	25.15	23.70	24.84
695	NYSE	KOP	Mon, Nov 3, 2008	24.10	24.10	23.15	23.58
694	NYSE	KOP	Fri, Oct 31, 2008	21.86	23.96	21.15	23.79
693	NYSE	KOP	Thu, Oct 30, 2008	19.52	21.79	19.52	21.61
692	NYSE	KOP	Wed, Oct 29, 2008	17.07	20.54	16.96	19.73
691	NYSE	KOP	Tue, Oct 28, 2008	17.14	17.50	16.41	16.99
690	NYSE	KOP	Mon, Oct 27, 2008	17.00	17.81	16.70	16.89
689	NYSE	KOP	Fri, Oct 24, 2008	17.37	18.44	17.09	17.54
688	NYSE	KOP	Thu, Oct 23, 2008	19.07	19.34	17.52	18.73
687	NYSE	KOP	Wed, Oct 22, 2008	20.39	20.39	18.31	18.97
686	NYSE	KOP	Tue, Oct 21, 2008	21.34	21.55	20.28	20.78
685	NYSE	KOP	Mon, Oct 20, 2008	20.69	21.71	20.11	21.71
684	NYSE	KOP	Fri, Oct 17, 2008	19.73	22.00	19.72	20.52
683	NYSE	KOP	Thu, Oct 16, 2008	21.32	22.00	19.00	20.74
682	NYSE	KOP	Wed, Oct 15, 2008	23.35	23.35	21.17	21.18
681	NYSE	KOP	Tue, Oct 14, 2008	26.61	26.72	22.77	23.37
680	NYSE	KOP	Mon, Oct 13, 2008	21.01	25.59	20.22	25.59
679	NYSE	KOP	Fri, Oct 10, 2008	19.58	21.16	18.71	20.04
678	NYSE	KOP	Thu, Oct 9, 2008	22.43	22.93	20.30	20.49
677	NYSE	KOP	Wed, Oct 8, 2008	22.97	23.55	21.47	22.06
676	NYSE	KOP	Tue, Oct 7, 2008	28.42	28.48	22.81	23.31
675	NYSE	KOP	Mon, Oct 6, 2008	29.87	29.87	23.50	28.05
674	NYSE	KOP	Fri, Oct 3, 2008	33.69	34.63	30.26	30.53
673	NYSE	KOP	Thu, Oct 2, 2008	35.12	35.12	32.93	33.10
672	NYSE	KOP	Wed, Oct 1, 2008	37.11	37.11	34.77	35.44
671	NYSE	KOP	Tue, Sep 30, 2008	36.94	37.75	33.83	37.41
670	NYSE	KOP	Mon, Sep 29, 2008	40.88	40.88	36.27	36.27
669	NYSE	KOP	Fri, Sep 26, 2008	41.99	42.18	40.70	41.34
668	NYSE	KOP	Thu, Sep 25, 2008	43.81	43.98	42.30	42.55
667	NYSE	KOP	Wed, Sep 24, 2008	44.60	44.79	43.60	43.81
666	NYSE	KOP	Tue, Sep 23, 2008	44.98	45.88	44.08	44.46
665	NYSE	KOP	Mon, Sep 22, 2008	46.13	46.53	44.72	45.04
664	NYSE	KOP	Fri, Sep 19, 2008	47.00	48.73	43.14	46.53
663	NYSE	KOP	Thu, Sep 18, 2008	40.93	42.32	39.01	41.42
662	NYSE	KOP	Wed, Sep 17, 2008	44.03	44.03	40.14	40.36
661	NYSE	KOP	Tue, Sep 16, 2008	42.96	44.50	42.02	44.50
660	NYSE	KOP	Mon, Sep 15, 2008	44.71	45.49	43.00	43.38
659	NYSE	KOP	Fri, Sep 12, 2008	44.38	46.29	44.13	45.71
658	NYSE	KOP	Thu, Sep 11, 2008	40.44	44.42	40.21	44.31
657	NYSE	KOP	Wed, Sep 10, 2008	41.44	42.24	40.35	40.82
656	NYSE	KOP	Tue, Sep 9, 2008	43.49	43.49	40.79	41.03
655	NYSE	KOP	Mon, Sep 8, 2008	44.24	44.42	42.16	43.13
654	NYSE	KOP	Fri, Sep 5, 2008	42.80	43.76	42.09	43.38
653	NYSE	KOP	Thu, Sep 4, 2008	43.17	43.59	42.90	42.99
652	NYSE	KOP	Wed, Sep 3, 2008	44.24	44.24	42.83	43.96
651	NYSE	KOP	Tue, Sep 2, 2008	46.30	46.96	43.61	44.25
650	NYSE	KOP	Fri, Aug 29, 2008	46.87	46.98	45.40	45.81
649	NYSE	KOP	Thu, Aug 28, 2008	45.71	47.17	45.38	46.98
648	NYSE	KOP	Wed, Aug 27, 2008	44.95	46.11	44.47	46.06
647	NYSE	KOP	Tue, Aug 26, 2008	44.33	45.45	44.05	45.11
646	NYSE	KOP	Mon, Aug 25, 2008	45.67	45.67	43.50	44.18
645	NYSE	KOP	Fri, Aug 22, 2008	45.89	46.74	45.45	45.92
644	NYSE	KOP	Thu, Aug 21, 2008	46.03	46.15	44.69	45.78
643	NYSE	KOP	Wed, Aug 20, 2008	44.79	46.71	44.27	46.37
642	NYSE	KOP	Tue, Aug 19, 2008	44.62	44.92	44.16	44.71
641	NYSE	KOP	Mon, Aug 18, 2008	46.93	47.31	44.96	45.25
640	NYSE	KOP	Fri, Aug 15, 2008	48.15	48.81	46.58	46.87
639	NYSE	KOP	Thu, Aug 14, 2008	48.00	48.13	47.01	47.95
638	NYSE	KOP	Wed, Aug 13, 2008	48.02	48.76	47.21	48.24
637	NYSE	KOP	Tue, Aug 12, 2008	48.35	48.90	47.45	47.95
636	NYSE	KOP	Mon, Aug 11, 2008	46.46	48.82	46.22	48.37
635	NYSE	KOP	Fri, Aug 8, 2008	45.52	46.52	44.92	46.37
634	NYSE	KOP	Thu, Aug 7, 2008	44.47	48.66	44.47	45.14
633	NYSE	KOP	Wed, Aug 6, 2008	45.13	46.21	44.05	44.45
632	NYSE	KOP	Tue, Aug 5, 2008	43.36	44.14	43.30	44.03
631	NYSE	KOP	Mon, Aug 4, 2008	43.74	44.61	42.09	42.75
630	NYSE	KOP	Fri, Aug 1, 2008	43.36	44.03	42.54	43.66
629	NYSE	KOP	Thu, Jul 31, 2008	43.55	44.59	42.95	43.21
628	NYSE	KOP	Wed, Jul 30, 2008	43.13	44.27	42.62	43.62
627	NYSE	KOP	Tue, Jul 29, 2008	41.51	43.70	41.51	43.33
626	NYSE	KOP	Mon, Jul 28, 2008	41.51	41.51	40.86	41.36
625	NYSE	KOP	Fri, Jul 25, 2008	41.62	42.49	40.69	41.69
624	NYSE	KOP	Thu, Jul 24, 2008	42.24	42.30	40.81	41.21
623	NYSE	KOP	Wed, Jul 23, 2008	41.80	42.51	40.71	42.21
622	NYSE	KOP	Tue, Jul 22, 2008	41.75	42.74	41.24	41.64
621	NYSE	KOP	Mon, Jul 21, 2008	42.01	42.42	41.60	42.33
620	NYSE	KOP	Fri, Jul 18, 2008	41.32	42.00	40.80	41.93
619	NYSE	KOP	Thu, Jul 17, 2008	42.57	43.04	41.40	41.67
618	NYSE	KOP	Wed, Jul 16, 2008	40.99	42.58	39.96	42.47
617	NYSE	KOP	Tue, Jul 15, 2008	41.23	41.87	40.54	40.95
616	NYSE	KOP	Mon, Jul 14, 2008	42.11	42.25	41.31	41.72
615	NYSE	KOP	Fri, Jul 11, 2008	42.76	43.24	41.54	42.10
614	NYSE	KOP	Thu, Jul 10, 2008	41.49	43.36	41.47	43.23
613	NYSE	KOP	Wed, Jul 9, 2008	41.20	43.14	41.15	41.62
612	NYSE	KOP	Tue, Jul 8, 2008	40.57	41.26	39.29	41.05
611	NYSE	KOP	Mon, Jul 7, 2008	41.02	42.06	39.91	40.29
610	NYSE	KOP	Thu, Jul 3, 2008	40.95	42.45	40.03	40.84
609	NYSE	KOP	Wed, Jul 2, 2008	42.50	44.80	40.78	41.09
608	NYSE	KOP	Tue, Jul 1, 2008	41.89	43.12	41.20	42.72
607	NYSE	KOP	Mon, Jun 30, 2008	41.56	42.32	41.56	41.87
606	NYSE	KOP	Fri, Jun 27, 2008	39.86	42.27	39.43	41.56
605	NYSE	KOP	Thu, Jun 26, 2008	41.61	41.61	39.11	40.02
604	NYSE	KOP	Wed, Jun 25, 2008	43.01	43.88	42.22	42.88
603	NYSE	KOP	Tue, Jun 24, 2008	43.80	44.18	43.00	43.01
602	NYSE	KOP	Mon, Jun 23, 2008	43.91	45.07	43.66	44.10
601	NYSE	KOP	Fri, Jun 20, 2008	45.49	45.75	43.93	44.25
600	NYSE	KOP	Thu, Jun 19, 2008	44.71	45.90	44.71	45.77
599	NYSE	KOP	Wed, Jun 18, 2008	45.22	45.41	44.12	44.72
598	NYSE	KOP	Tue, Jun 17, 2008	45.01	46.43	44.86	45.37
597	NYSE	KOP	Mon, Jun 16, 2008	47.96	48.00	44.99	45.17
596	NYSE	KOP	Fri, Jun 13, 2008	47.36	48.31	47.36	47.91
595	NYSE	KOP	Thu, Jun 12, 2008	48.14	48.21	46.13	46.68
594	NYSE	KOP	Wed, Jun 11, 2008	47.87	48.32	46.75	47.64
593	NYSE	KOP	Tue, Jun 10, 2008	48.30	48.78	47.09	47.87
592	NYSE	KOP	Mon, Jun 9, 2008	48.14	49.74	47.15	48.57
591	NYSE	KOP	Fri, Jun 6, 2008	48.54	49.42	47.38	47.63
590	NYSE	KOP	Thu, Jun 5, 2008	48.48	49.09	47.85	49.05
589	NYSE	KOP	Wed, Jun 4, 2008	44.69	48.52	44.69	48.12
588	NYSE	KOP	Tue, Jun 3, 2008	43.29	44.42	42.51	43.13
587	NYSE	KOP	Mon, Jun 2, 2008	43.17	43.46	42.61	43.12
586	NYSE	KOP	Fri, May 30, 2008	42.51	43.49	42.40	43.18
585	NYSE	KOP	Thu, May 29, 2008	42.74	43.12	41.98	42.40
584	NYSE	KOP	Wed, May 28, 2008	42.99	43.72	42.64	43.00
583	NYSE	KOP	Tue, May 27, 2008	44.74	44.74	42.85	42.91
582	NYSE	KOP	Fri, May 23, 2008	44.19	45.13	43.58	44.99
581	NYSE	KOP	Thu, May 22, 2008	42.60	45.04	42.59	44.62
580	NYSE	KOP	Wed, May 21, 2008	46.40	47.00	43.15	43.46
579	NYSE	KOP	Tue, May 20, 2008	46.70	46.70	45.59	46.24
578	NYSE	KOP	Mon, May 19, 2008	48.82	49.43	46.39	46.84
577	NYSE	KOP	Fri, May 16, 2008	47.75	49.20	47.13	48.93
576	NYSE	KOP	Thu, May 15, 2008	48.44	48.44	47.27	47.51
575	NYSE	KOP	Wed, May 14, 2008	48.20	49.49	48.02	48.63
574	NYSE	KOP	Tue, May 13, 2008	48.50	49.22	47.52	48.13
573	NYSE	KOP	Mon, May 12, 2008	48.36	48.63	46.79	48.60
572	NYSE	KOP	Fri, May 9, 2008	48.85	49.06	47.13	48.55
571	NYSE	KOP	Thu, May 8, 2008	49.37	49.49	45.80	48.86
570	NYSE	KOP	Wed, May 7, 2008	50.22	51.95	49.77	50.09
569	NYSE	KOP	Tue, May 6, 2008	47.52	50.10	47.52	49.93
568	NYSE	KOP	Mon, May 5, 2008	47.81	48.14	46.00	47.88
567	NYSE	KOP	Fri, May 2, 2008	47.66	48.27	46.68	47.95
566	NYSE	KOP	Thu, May 1, 2008	48.50	48.85	46.53	47.41
565	NYSE	KOP	Wed, Apr 30, 2008	46.64	48.57	46.54	48.44
564	NYSE	KOP	Tue, Apr 29, 2008	48.87	48.95	46.34	46.59
563	NYSE	KOP	Mon, Apr 28, 2008	49.40	49.46	48.34	48.87
562	NYSE	KOP	Fri, Apr 25, 2008	48.38	49.14	47.00	48.34
561	NYSE	KOP	Thu, Apr 24, 2008	47.90	48.60	45.54	48.22
560	NYSE	KOP	Wed, Apr 23, 2008	47.85	48.19	47.04	47.97
559	NYSE	KOP	Tue, Apr 22, 2008	49.80	50.01	46.71	47.65
558	NYSE	KOP	Mon, Apr 21, 2008	50.00	50.73	49.70	49.83
557	NYSE	KOP	Fri, Apr 18, 2008	49.90	50.79	49.65	50.09
556	NYSE	KOP	Thu, Apr 17, 2008	49.57	50.15	48.47	48.93
555	NYSE	KOP	Wed, Apr 16, 2008	47.88	49.75	47.60	49.70
554	NYSE	KOP	Tue, Apr 15, 2008	47.40	48.00	46.34	47.21
553	NYSE	KOP	Mon, Apr 14, 2008	45.59	47.24	45.59	47.00
552	NYSE	KOP	Fri, Apr 11, 2008	45.65	46.45	44.92	45.88
551	NYSE	KOP	Thu, Apr 10, 2008	45.56	46.39	44.53	45.99
550	NYSE	KOP	Wed, Apr 9, 2008	47.20	47.20	45.06	45.49
549	NYSE	KOP	Tue, Apr 8, 2008	45.34	48.09	45.12	46.91
548	NYSE	KOP	Mon, Apr 7, 2008	45.70	46.52	45.32	45.79
547	NYSE	KOP	Fri, Apr 4, 2008	44.34	45.12	43.40	45.00
546	NYSE	KOP	Thu, Apr 3, 2008	43.42	44.82	43.42	43.99
545	NYSE	KOP	Wed, Apr 2, 2008	44.21	44.50	43.47	44.09
544	NYSE	KOP	Tue, Apr 1, 2008	45.14	45.14	42.59	44.30
543	NYSE	KOP	Mon, Mar 31, 2008	44.03	44.94	43.12	44.31
542	NYSE	KOP	Fri, Mar 28, 2008	43.50	45.00	43.50	43.88
541	NYSE	KOP	Thu, Mar 27, 2008	44.85	45.17	43.99	43.99
540	NYSE	KOP	Wed, Mar 26, 2008	44.30	44.99	44.00	44.56
539	NYSE	KOP	Tue, Mar 25, 2008	45.04	45.04	43.58	44.64
538	NYSE	KOP	Mon, Mar 24, 2008	44.47	45.55	44.30	44.74
537	NYSE	KOP	Thu, Mar 20, 2008	41.29	44.12	41.01	43.97
536	NYSE	KOP	Wed, Mar 19, 2008	45.29	45.76	41.13	41.13
535	NYSE	KOP	Tue, Mar 18, 2008	42.95	45.06	42.21	44.87
534	NYSE	KOP	Mon, Mar 17, 2008	41.43	43.85	41.22	42.18
533	NYSE	KOP	Fri, Mar 14, 2008	43.81	43.81	41.68	42.70
532	NYSE	KOP	Thu, Mar 13, 2008	43.16	44.48	41.67	43.80
531	NYSE	KOP	Wed, Mar 12, 2008	42.25	43.69	42.09	43.52
530	NYSE	KOP	Tue, Mar 11, 2008	41.53	42.08	41.00	42.02
529	NYSE	KOP	Mon, Mar 10, 2008	42.30	42.63	40.10	40.32
528	NYSE	KOP	Fri, Mar 7, 2008	41.25	42.71	41.25	42.06
527	NYSE	KOP	Thu, Mar 6, 2008	42.93	43.04	41.54	41.95
526	NYSE	KOP	Wed, Mar 5, 2008	42.75	44.12	42.42	42.93
525	NYSE	KOP	Tue, Mar 4, 2008	42.73	43.40	41.62	42.50
524	NYSE	KOP	Mon, Mar 3, 2008	42.00	43.39	41.50	42.84
523	NYSE	KOP	Fri, Feb 29, 2008	40.76	42.95	40.60	41.77
522	NYSE	KOP	Thu, Feb 28, 2008	40.61	41.38	40.61	41.17
521	NYSE	KOP	Wed, Feb 27, 2008	40.78	41.69	40.76	41.41
520	NYSE	KOP	Tue, Feb 26, 2008	39.85	41.20	39.85	41.02
519	NYSE	KOP	Mon, Feb 25, 2008	40.16	40.53	38.67	39.99
518	NYSE	KOP	Fri, Feb 22, 2008	41.14	41.16	39.81	40.03
517	NYSE	KOP	Thu, Feb 21, 2008	41.40	42.35	40.69	41.16
516	NYSE	KOP	Wed, Feb 20, 2008	37.89	41.89	37.50	41.18
515	NYSE	KOP	Tue, Feb 19, 2008	39.59	39.59	36.98	37.02
514	NYSE	KOP	Fri, Feb 15, 2008	36.25	36.25	35.00	35.84
513	NYSE	KOP	Thu, Feb 14, 2008	35.45	36.82	34.93	36.50
512	NYSE	KOP	Wed, Feb 13, 2008	33.84	35.64	33.46	35.32
511	NYSE	KOP	Tue, Feb 12, 2008	33.20	34.33	33.01	33.58
510	NYSE	KOP	Mon, Feb 11, 2008	33.46	33.62	32.94	33.10
509	NYSE	KOP	Fri, Feb 8, 2008	34.04	34.71	33.29	33.38
508	NYSE	KOP	Thu, Feb 7, 2008	33.60	34.38	32.93	34.04
507	NYSE	KOP	Wed, Feb 6, 2008	34.34	35.08	33.49	33.60
506	NYSE	KOP	Tue, Feb 5, 2008	34.12	34.74	33.99	34.00
505	NYSE	KOP	Mon, Feb 4, 2008	34.61	35.02	34.07	34.74
504	NYSE	KOP	Fri, Feb 1, 2008	33.30	34.85	32.85	34.70
503	NYSE	KOP	Thu, Jan 31, 2008	32.20	33.85	31.96	33.46
502	NYSE	KOP	Wed, Jan 30, 2008	32.65	34.16	32.38	32.70
501	NYSE	KOP	Tue, Jan 29, 2008	33.55	33.94	32.82	32.90
500	NYSE	KOP	Mon, Jan 28, 2008	32.07	33.44	31.70	33.36
499	NYSE	KOP	Fri, Jan 25, 2008	32.69	32.89	31.39	32.08
498	NYSE	KOP	Thu, Jan 24, 2008	32.23	32.55	31.64	32.29
497	NYSE	KOP	Wed, Jan 23, 2008	33.00	33.12	31.34	32.05
496	NYSE	KOP	Tue, Jan 22, 2008	34.73	35.77	33.31	33.66
495	NYSE	KOP	Fri, Jan 18, 2008	36.25	36.65	34.38	36.17
494	NYSE	KOP	Thu, Jan 17, 2008	36.96	37.74	35.70	36.04
493	NYSE	KOP	Wed, Jan 16, 2008	38.71	38.98	36.59	36.69
492	NYSE	KOP	Tue, Jan 15, 2008	39.17	39.40	38.13	38.57
491	NYSE	KOP	Mon, Jan 14, 2008	39.50	39.90	38.78	39.67
490	NYSE	KOP	Fri, Jan 11, 2008	40.21	41.24	39.00	39.25
489	NYSE	KOP	Thu, Jan 10, 2008	39.70	40.61	39.55	40.45
488	NYSE	KOP	Wed, Jan 9, 2008	40.77	41.30	39.31	40.27
487	NYSE	KOP	Tue, Jan 8, 2008	42.70	42.85	40.29	40.94
486	NYSE	KOP	Mon, Jan 7, 2008	42.98	43.26	41.97	42.37
485	NYSE	KOP	Fri, Jan 4, 2008	43.17	43.30	41.73	42.68
484	NYSE	KOP	Thu, Jan 3, 2008	43.97	44.32	43.09	43.51
483	NYSE	KOP	Wed, Jan 2, 2008	43.29	43.65	42.34	43.50
482	NYSE	KOP	Mon, Dec 31, 2007	42.99	43.51	41.96	43.24
481	NYSE	KOP	Fri, Dec 28, 2007	42.85	43.91	42.04	43.11
480	NYSE	KOP	Thu, Dec 27, 2007	42.82	43.47	41.73	42.00
479	NYSE	KOP	Wed, Dec 26, 2007	42.96	43.98	42.70	43.20
478	NYSE	KOP	Mon, Dec 24, 2007	44.41	44.41	42.09	43.00
477	NYSE	KOP	Fri, Dec 21, 2007	41.72	44.00	41.02	43.95
476	NYSE	KOP	Thu, Dec 20, 2007	41.16	41.17	39.84	41.00
475	NYSE	KOP	Wed, Dec 19, 2007	42.30	42.46	40.30	40.73
474	NYSE	KOP	Tue, Dec 18, 2007	42.47	42.80	40.31	42.45
473	NYSE	KOP	Mon, Dec 17, 2007	41.70	42.51	41.30	42.04
472	NYSE	KOP	Fri, Dec 14, 2007	42.01	43.20	41.61	42.05
471	NYSE	KOP	Thu, Dec 13, 2007	41.32	42.77	41.32	42.05
470	NYSE	KOP	Wed, Dec 12, 2007	41.79	42.33	41.02	42.00
469	NYSE	KOP	Tue, Dec 11, 2007	41.32	41.71	40.89	40.96
468	NYSE	KOP	Mon, Dec 10, 2007	40.48	41.31	40.35	41.20
467	NYSE	KOP	Fri, Dec 7, 2007	40.60	40.65	39.72	40.03
466	NYSE	KOP	Thu, Dec 6, 2007	39.89	40.50	39.74	40.50
465	NYSE	KOP	Wed, Dec 5, 2007	39.82	40.10	38.77	39.95
464	NYSE	KOP	Tue, Dec 4, 2007	39.30	40.79	38.87	39.31
463	NYSE	KOP	Mon, Dec 3, 2007	37.88	40.00	37.88	39.49
462	NYSE	KOP	Fri, Nov 30, 2007	38.79	39.46	38.41	38.44
461	NYSE	KOP	Thu, Nov 29, 2007	38.56	38.94	37.66	37.89
460	NYSE	KOP	Wed, Nov 28, 2007	37.05	38.84	37.05	38.57
459	NYSE	KOP	Tue, Nov 27, 2007	36.09	37.44	35.84	37.05
458	NYSE	KOP	Mon, Nov 26, 2007	37.79	37.80	35.73	35.79
457	NYSE	KOP	Fri, Nov 23, 2007	36.90	38.59	36.64	37.80
456	NYSE	KOP	Wed, Nov 21, 2007	37.29	37.80	35.98	36.68
455	NYSE	KOP	Tue, Nov 20, 2007	36.08	38.65	36.08	37.70
454	NYSE	KOP	Mon, Nov 19, 2007	36.27	36.78	35.25	36.16
453	NYSE	KOP	Fri, Nov 16, 2007	39.94	39.94	35.56	36.49
452	NYSE	KOP	Thu, Nov 15, 2007	40.98	41.26	39.33	39.84
451	NYSE	KOP	Wed, Nov 14, 2007	40.14	41.60	40.14	41.09
450	NYSE	KOP	Tue, Nov 13, 2007	40.40	40.95	38.90	40.40
449	NYSE	KOP	Mon, Nov 12, 2007	43.24	43.24	41.54	41.96
448	NYSE	KOP	Fri, Nov 9, 2007	42.60	43.31	41.75	42.82
447	NYSE	KOP	Thu, Nov 8, 2007	44.89	46.91	43.00	43.10
446	NYSE	KOP	Wed, Nov 7, 2007	44.68	44.68	42.70	42.92
445	NYSE	KOP	Tue, Nov 6, 2007	42.53	45.05	41.85	44.67
444	NYSE	KOP	Mon, Nov 5, 2007	42.30	43.21	42.05	42.85
443	NYSE	KOP	Fri, Nov 2, 2007	42.56	43.57	41.50	43.02
442	NYSE	KOP	Thu, Nov 1, 2007	44.10	44.24	41.80	41.96
441	NYSE	KOP	Wed, Oct 31, 2007	44.74	45.10	44.14	44.80
440	NYSE	KOP	Tue, Oct 30, 2007	43.85	44.92	43.85	44.64
439	NYSE	KOP	Mon, Oct 29, 2007	44.70	44.70	43.70	44.62
438	NYSE	KOP	Fri, Oct 26, 2007	44.41	44.98	43.92	44.70
437	NYSE	KOP	Thu, Oct 25, 2007	44.64	44.64	43.56	44.17
436	NYSE	KOP	Wed, Oct 24, 2007	44.77	44.95	43.29	44.57
435	NYSE	KOP	Tue, Oct 23, 2007	44.30	45.04	44.06	44.95
434	NYSE	KOP	Mon, Oct 22, 2007	41.80	44.27	41.05	43.80
433	NYSE	KOP	Fri, Oct 19, 2007	43.62	43.62	41.92	42.36
432	NYSE	KOP	Thu, Oct 18, 2007	42.60	43.84	41.74	43.73
431	NYSE	KOP	Wed, Oct 17, 2007	42.55	42.80	41.90	42.60
430	NYSE	KOP	Tue, Oct 16, 2007	42.45	42.61	41.78	42.12
429	NYSE	KOP	Mon, Oct 15, 2007	43.05	43.46	41.78	42.48
428	NYSE	KOP	Fri, Oct 12, 2007	42.13	43.67	42.03	43.05
427	NYSE	KOP	Thu, Oct 11, 2007	42.79	43.66	40.61	41.68
426	NYSE	KOP	Wed, Oct 10, 2007	40.15	42.76	39.14	42.65
425	NYSE	KOP	Tue, Oct 9, 2007	39.03	40.48	38.63	40.34
424	NYSE	KOP	Mon, Oct 8, 2007	38.74	39.48	38.62	39.00
423	NYSE	KOP	Fri, Oct 5, 2007	39.85	39.90	38.98	39.08
422	NYSE	KOP	Thu, Oct 4, 2007	36.44	39.08	36.20	39.08
421	NYSE	KOP	Wed, Oct 3, 2007	38.10	38.27	37.60	37.72
420	NYSE	KOP	Tue, Oct 2, 2007	38.62	38.86	38.14	38.42
419	NYSE	KOP	Mon, Oct 1, 2007	38.61	39.14	38.03	38.64
418	NYSE	KOP	Fri, Sep 28, 2007	39.48	39.48	38.54	38.61
417	NYSE	KOP	Thu, Sep 27, 2007	39.88	39.88	39.22	39.48
416	NYSE	KOP	Wed, Sep 26, 2007	39.65	39.71	38.80	39.62
415	NYSE	KOP	Tue, Sep 25, 2007	38.75	39.50	38.30	39.43
414	NYSE	KOP	Mon, Sep 24, 2007	38.99	39.62	38.35	39.06
413	NYSE	KOP	Fri, Sep 21, 2007	37.87	38.73	36.89	38.73
412	NYSE	KOP	Thu, Sep 20, 2007	37.96	38.44	37.24	37.86
411	NYSE	KOP	Wed, Sep 19, 2007	37.83	38.45	37.43	37.84
410	NYSE	KOP	Tue, Sep 18, 2007	36.07	37.68	36.00	37.50
409	NYSE	KOP	Mon, Sep 17, 2007	34.79	35.96	34.41	35.90
408	NYSE	KOP	Fri, Sep 14, 2007	35.00	35.04	34.42	34.84
407	NYSE	KOP	Thu, Sep 13, 2007	34.51	35.85	34.34	35.49
406	NYSE	KOP	Wed, Sep 12, 2007	34.60	34.68	33.55	34.47
405	NYSE	KOP	Tue, Sep 11, 2007	34.66	35.00	34.33	34.73
404	NYSE	KOP	Mon, Sep 10, 2007	34.33	34.97	34.33	34.55
403	NYSE	KOP	Fri, Sep 7, 2007	35.10	35.20	33.35	34.30
402	NYSE	KOP	Thu, Sep 6, 2007	36.22	37.11	36.00	36.10
401	NYSE	KOP	Wed, Sep 5, 2007	35.70	36.37	35.31	36.10
400	NYSE	KOP	Tue, Sep 4, 2007	35.85	35.85	34.51	35.80
399	NYSE	KOP	Fri, Aug 31, 2007	36.45	37.47	36.11	36.73
398	NYSE	KOP	Thu, Aug 30, 2007	37.10	37.20	35.73	36.04
397	NYSE	KOP	Wed, Aug 29, 2007	36.01	37.00	35.74	36.80
396	NYSE	KOP	Tue, Aug 28, 2007	38.09	38.74	35.40	35.61
395	NYSE	KOP	Mon, Aug 27, 2007	39.11	39.70	37.18	38.19
394	NYSE	KOP	Fri, Aug 24, 2007	37.28	39.11	37.28	38.90
393	NYSE	KOP	Thu, Aug 23, 2007	36.75	38.50	35.35	37.11
392	NYSE	KOP	Wed, Aug 22, 2007	36.85	37.43	36.00	36.28
391	NYSE	KOP	Tue, Aug 21, 2007	35.15	36.96	34.80	36.61
390	NYSE	KOP	Mon, Aug 20, 2007	33.45	35.90	33.10	35.41
389	NYSE	KOP	Fri, Aug 17, 2007	34.25	34.61	31.66	33.02
388	NYSE	KOP	Thu, Aug 16, 2007	31.83	33.54	30.91	33.23
387	NYSE	KOP	Wed, Aug 15, 2007	32.65	33.39	32.00	32.08
386	NYSE	KOP	Tue, Aug 14, 2007	31.45	33.09	31.42	31.89
385	NYSE	KOP	Mon, Aug 13, 2007	32.25	32.60	31.23	31.25
384	NYSE	KOP	Fri, Aug 10, 2007	31.40	31.96	30.63	31.74
383	NYSE	KOP	Thu, Aug 9, 2007	32.10	32.48	30.00	31.00
382	NYSE	KOP	Wed, Aug 8, 2007	30.05	30.70	29.92	30.35
381	NYSE	KOP	Tue, Aug 7, 2007	29.91	30.29	29.57	30.01
380	NYSE	KOP	Mon, Aug 6, 2007	29.47	30.25	29.00	30.14
379	NYSE	KOP	Fri, Aug 3, 2007	29.75	30.37	29.24	29.53
378	NYSE	KOP	Thu, Aug 2, 2007	29.39	30.10	29.26	29.87
377	NYSE	KOP	Wed, Aug 1, 2007	29.80	29.80	28.53	29.15
376	NYSE	KOP	Tue, Jul 31, 2007	30.00	30.43	29.57	29.57
375	NYSE	KOP	Mon, Jul 30, 2007	26.97	27.89	26.41	27.78
374	NYSE	KOP	Fri, Jul 27, 2007	26.99	27.49	26.77	27.05
373	NYSE	KOP	Thu, Jul 26, 2007	27.65	27.76	26.45	27.20
372	NYSE	KOP	Wed, Jul 25, 2007	29.11	29.35	28.15	28.31
371	NYSE	KOP	Tue, Jul 24, 2007	29.40	29.49	28.68	29.18
370	NYSE	KOP	Mon, Jul 23, 2007	30.24	30.45	29.65	29.88
369	NYSE	KOP	Fri, Jul 20, 2007	31.43	31.55	29.84	30.26
368	NYSE	KOP	Thu, Jul 19, 2007	32.06	32.44	31.35	31.72
367	NYSE	KOP	Wed, Jul 18, 2007	30.85	32.28	30.52	32.27
366	NYSE	KOP	Tue, Jul 17, 2007	31.50	31.81	31.28	31.40
365	NYSE	KOP	Mon, Jul 16, 2007	31.80	32.29	31.20	31.56
364	NYSE	KOP	Fri, Jul 13, 2007	31.79	32.13	31.56	32.00
363	NYSE	KOP	Thu, Jul 12, 2007	32.10	33.03	31.74	32.02
362	NYSE	KOP	Wed, Jul 11, 2007	32.02	32.16	31.55	31.81
361	NYSE	KOP	Tue, Jul 10, 2007	33.00	33.37	31.67	31.99
360	NYSE	KOP	Mon, Jul 9, 2007	33.25	33.39	32.66	33.18
359	NYSE	KOP	Fri, Jul 6, 2007	33.96	34.08	33.76	33.90
358	NYSE	KOP	Thu, Jul 5, 2007	33.85	34.17	33.63	33.90
357	NYSE	KOP	Tue, Jul 3, 2007	33.49	33.64	33.41	33.60
356	NYSE	KOP	Mon, Jul 2, 2007	33.60	33.77	33.35	33.40
355	NYSE	KOP	Fri, Jun 29, 2007	33.38	34.07	33.37	33.68
354	NYSE	KOP	Thu, Jun 28, 2007	33.25	33.36	32.95	33.13
353	NYSE	KOP	Wed, Jun 27, 2007	33.13	33.46	32.90	33.26
352	NYSE	KOP	Tue, Jun 26, 2007	33.27	33.47	33.01	33.23
351	NYSE	KOP	Mon, Jun 25, 2007	34.12	34.14	32.60	33.10
350	NYSE	KOP	Fri, Jun 22, 2007	34.61	34.61	33.74	34.12
349	NYSE	KOP	Thu, Jun 21, 2007	33.53	34.80	33.19	34.61
348	NYSE	KOP	Wed, Jun 20, 2007	34.01	34.01	32.78	33.41
347	NYSE	KOP	Tue, Jun 19, 2007	33.49	34.80	33.47	34.20
346	NYSE	KOP	Mon, Jun 18, 2007	33.46	33.86	32.81	33.26
345	NYSE	KOP	Fri, Jun 15, 2007	33.20	33.76	32.84	33.41
344	NYSE	KOP	Thu, Jun 14, 2007	32.30	32.90	32.18	32.70
343	NYSE	KOP	Wed, Jun 13, 2007	31.37	32.36	31.10	32.30
342	NYSE	KOP	Tue, Jun 12, 2007	31.82	31.96	31.30	31.36
341	NYSE	KOP	Mon, Jun 11, 2007	31.38	32.69	31.05	32.15
340	NYSE	KOP	Fri, Jun 8, 2007	30.90	31.45	30.44	31.23
339	NYSE	KOP	Thu, Jun 7, 2007	32.20	32.20	30.67	30.88
338	NYSE	KOP	Wed, Jun 6, 2007	32.95	32.95	32.04	32.16
337	NYSE	KOP	Tue, Jun 5, 2007	32.56	33.36	32.50	33.04
336	NYSE	KOP	Mon, Jun 4, 2007	31.68	32.61	31.60	32.56
335	NYSE	KOP	Fri, Jun 1, 2007	32.17	32.17	31.23	31.68
334	NYSE	KOP	Thu, May 31, 2007	31.30	32.76	31.02	32.17
333	NYSE	KOP	Wed, May 30, 2007	28.89	31.56	28.89	31.27
332	NYSE	KOP	Tue, May 29, 2007	28.78	29.89	28.78	29.78
331	NYSE	KOP	Fri, May 25, 2007	28.80	29.71	28.80	29.47
330	NYSE	KOP	Thu, May 24, 2007	29.00	29.67	29.00	29.45
329	NYSE	KOP	Wed, May 23, 2007	29.75	29.75	28.88	28.96
328	NYSE	KOP	Tue, May 22, 2007	27.84	29.78	27.75	29.59
327	NYSE	KOP	Mon, May 21, 2007	28.52	28.52	27.77	28.01
326	NYSE	KOP	Fri, May 18, 2007	28.98	29.00	28.52	28.66
325	NYSE	KOP	Thu, May 17, 2007	28.44	29.15	28.20	28.98
324	NYSE	KOP	Wed, May 16, 2007	28.17	28.44	27.03	28.44
323	NYSE	KOP	Tue, May 15, 2007	28.96	29.19	28.11	28.17
322	NYSE	KOP	Mon, May 14, 2007	29.31	29.31	28.73	28.85
321	NYSE	KOP	Fri, May 11, 2007	29.10	29.49	28.78	29.31
320	NYSE	KOP	Thu, May 10, 2007	29.73	29.80	29.02	29.03
319	NYSE	KOP	Wed, May 9, 2007	29.98	29.99	29.76	29.90
318	NYSE	KOP	Tue, May 8, 2007	29.50	30.05	29.50	29.97
317	NYSE	KOP	Mon, May 7, 2007	30.02	30.21	29.57	29.70
316	NYSE	KOP	Fri, May 4, 2007	29.94	30.20	29.67	30.00
315	NYSE	KOP	Thu, May 3, 2007	30.00	30.75	29.00	29.93
314	NYSE	KOP	Wed, May 2, 2007	28.17	28.90	27.85	28.17
313	NYSE	KOP	Tue, May 1, 2007	28.95	28.95	28.11	28.41
312	NYSE	KOP	Mon, Apr 30, 2007	29.50	29.50	28.63	28.94
311	NYSE	KOP	Fri, Apr 27, 2007	28.79	29.78	28.70	29.39
310	NYSE	KOP	Thu, Apr 26, 2007	28.50	28.90	28.26	28.62
309	NYSE	KOP	Wed, Apr 25, 2007	27.50	28.50	27.14	28.23
308	NYSE	KOP	Tue, Apr 24, 2007	26.73	26.83	26.10	26.67
307	NYSE	KOP	Mon, Apr 23, 2007	26.45	26.99	26.33	26.63
306	NYSE	KOP	Fri, Apr 20, 2007	26.35	26.58	26.19	26.47
305	NYSE	KOP	Thu, Apr 19, 2007	26.30	26.35	25.50	25.97
304	NYSE	KOP	Wed, Apr 18, 2007	26.00	26.46	25.64	26.30
303	NYSE	KOP	Tue, Apr 17, 2007	26.54	26.69	26.19	26.30
302	NYSE	KOP	Mon, Apr 16, 2007	26.67	26.90	26.46	26.50
301	NYSE	KOP	Fri, Apr 13, 2007	26.47	26.88	26.25	26.50
300	NYSE	KOP	Thu, Apr 12, 2007	25.84	27.00	25.84	26.40
299	NYSE	KOP	Wed, Apr 11, 2007	26.57	26.57	25.64	25.81
298	NYSE	KOP	Tue, Apr 10, 2007	26.49	26.62	26.45	26.50
297	NYSE	KOP	Mon, Apr 9, 2007	26.70	27.00	26.42	26.43
296	NYSE	KOP	Thu, Apr 5, 2007	26.75	27.00	26.65	26.87
295	NYSE	KOP	Wed, Apr 4, 2007	26.62	26.80	26.48	26.70
294	NYSE	KOP	Tue, Apr 3, 2007	26.01	26.94	25.79	26.72
293	NYSE	KOP	Mon, Apr 2, 2007	25.66	25.85	25.38	25.85
292	NYSE	KOP	Fri, Mar 30, 2007	25.38	25.88	25.30	25.66
291	NYSE	KOP	Thu, Mar 29, 2007	25.12	25.39	24.70	25.31
290	NYSE	KOP	Wed, Mar 28, 2007	24.94	25.13	24.51	24.91
289	NYSE	KOP	Tue, Mar 27, 2007	25.12	25.40	24.86	25.04
288	NYSE	KOP	Mon, Mar 26, 2007	25.47	25.85	25.02	25.25
287	NYSE	KOP	Fri, Mar 23, 2007	25.50	25.67	25.35	25.46
286	NYSE	KOP	Thu, Mar 22, 2007	26.40	26.40	25.34	25.49
285	NYSE	KOP	Wed, Mar 21, 2007	26.10	26.78	25.72	26.25
284	NYSE	KOP	Tue, Mar 20, 2007	25.69	26.41	25.35	25.98
283	NYSE	KOP	Mon, Mar 19, 2007	25.09	25.69	24.73	25.69
282	NYSE	KOP	Fri, Mar 16, 2007	24.98	24.99	24.58	24.98
281	NYSE	KOP	Thu, Mar 15, 2007	25.22	25.41	24.83	24.98
280	NYSE	KOP	Wed, Mar 14, 2007	24.06	25.55	23.67	25.28
279	NYSE	KOP	Tue, Mar 13, 2007	24.20	24.21	23.77	24.11
278	NYSE	KOP	Mon, Mar 12, 2007	23.80	24.49	23.80	24.28
277	NYSE	KOP	Fri, Mar 9, 2007	24.02	24.35	23.75	24.02
276	NYSE	KOP	Thu, Mar 8, 2007	24.15	24.61	23.58	23.84
275	NYSE	KOP	Wed, Mar 7, 2007	23.94	24.24	23.81	24.01
274	NYSE	KOP	Tue, Mar 6, 2007	23.85	24.15	23.51	23.89
273	NYSE	KOP	Mon, Mar 5, 2007	24.00	24.00	21.88	23.66
272	NYSE	KOP	Fri, Mar 2, 2007	24.30	24.50	23.65	24.00
271	NYSE	KOP	Thu, Mar 1, 2007	24.33	25.56	23.91	24.98
270	NYSE	KOP	Wed, Feb 28, 2007	24.45	25.31	24.40	24.53
269	NYSE	KOP	Tue, Feb 27, 2007	25.00	25.28	22.83	24.45
268	NYSE	KOP	Mon, Feb 26, 2007	26.84	26.89	25.05	26.09
267	NYSE	KOP	Fri, Feb 23, 2007	26.89	27.23	26.46	27.00
266	NYSE	KOP	Thu, Feb 22, 2007	27.00	27.05	26.29	27.04
265	NYSE	KOP	Wed, Feb 21, 2007	25.95	27.17	25.62	26.99
264	NYSE	KOP	Tue, Feb 20, 2007	26.50	27.24	26.45	26.60
263	NYSE	KOP	Fri, Feb 16, 2007	25.67	26.68	25.67	26.50
262	NYSE	KOP	Thu, Feb 15, 2007	24.75	27.21	24.68	26.57
261	NYSE	KOP	Wed, Feb 14, 2007	26.41	26.72	26.29	26.47
260	NYSE	KOP	Tue, Feb 13, 2007	26.49	26.69	26.12	26.50
259	NYSE	KOP	Mon, Feb 12, 2007	24.95	26.50	24.86	26.44
258	NYSE	KOP	Fri, Feb 9, 2007	26.27	26.73	25.07	25.36
257	NYSE	KOP	Thu, Feb 8, 2007	26.09	26.54	25.62	26.23
256	NYSE	KOP	Wed, Feb 7, 2007	25.98	26.57	25.94	26.09
255	NYSE	KOP	Tue, Feb 6, 2007	24.87	26.10	24.81	26.00
254	NYSE	KOP	Mon, Feb 5, 2007	24.93	25.43	24.72	24.94
253	NYSE	KOP	Fri, Feb 2, 2007	24.70	25.06	24.60	24.93
252	NYSE	KOP	Thu, Feb 1, 2007	25.30	25.40	25.08	25.35
251	NYSE	KOP	Wed, Jan 31, 2007	25.36	25.65	24.91	25.41
250	NYSE	KOP	Tue, Jan 30, 2007	25.70	25.87	25.05	25.48
249	NYSE	KOP	Mon, Jan 29, 2007	26.45	26.65	25.58	25.70
248	NYSE	KOP	Fri, Jan 26, 2007	26.38	26.85	26.00	26.54
247	NYSE	KOP	Thu, Jan 25, 2007	26.78	26.78	26.16	26.38
246	NYSE	KOP	Wed, Jan 24, 2007	26.16	26.94	26.16	26.83
245	NYSE	KOP	Tue, Jan 23, 2007	26.14	27.00	26.00	26.09
244	NYSE	KOP	Mon, Jan 22, 2007	25.58	26.12	25.50	26.07
243	NYSE	KOP	Fri, Jan 19, 2007	24.89	25.69	24.70	25.68
242	NYSE	KOP	Thu, Jan 18, 2007	24.65	25.20	24.65	24.82
241	NYSE	KOP	Wed, Jan 17, 2007	25.49	25.49	24.70	24.75
240	NYSE	KOP	Tue, Jan 16, 2007	24.85	25.49	24.60	25.48
239	NYSE	KOP	Fri, Jan 12, 2007	24.50	25.36	24.50	25.21
238	NYSE	KOP	Thu, Jan 11, 2007	25.38	25.71	24.94	25.25
237	NYSE	KOP	Wed, Jan 10, 2007	24.70	25.47	24.60	25.38
236	NYSE	KOP	Tue, Jan 9, 2007	26.25	26.32	24.22	24.93
235	NYSE	KOP	Mon, Jan 8, 2007	25.99	26.88	25.71	26.48
234	NYSE	KOP	Fri, Jan 5, 2007	26.54	26.61	25.33	25.99
233	NYSE	KOP	Thu, Jan 4, 2007	26.70	26.75	25.95	26.52
232	NYSE	KOP	Wed, Jan 3, 2007	26.02	26.67	25.81	26.67
231	NYSE	KOP	Fri, Dec 29, 2006	25.50	26.10	25.24	26.07
230	NYSE	KOP	Thu, Dec 28, 2006	25.05	25.50	24.58	25.41
229	NYSE	KOP	Wed, Dec 27, 2006	24.55	25.20	24.41	25.15
228	NYSE	KOP	Tue, Dec 26, 2006	23.60	24.40	23.38	24.38
227	NYSE	KOP	Fri, Dec 22, 2006	24.11	24.11	22.91	23.32
226	NYSE	KOP	Thu, Dec 21, 2006	23.75	24.31	23.70	24.11
225	NYSE	KOP	Wed, Dec 20, 2006	23.25	23.78	23.11	23.70
224	NYSE	KOP	Tue, Dec 19, 2006	22.83	23.25	22.63	23.21
223	NYSE	KOP	Mon, Dec 18, 2006	23.60	23.96	22.80	22.86
222	NYSE	KOP	Fri, Dec 15, 2006	23.20	23.54	23.12	23.23
221	NYSE	KOP	Thu, Dec 14, 2006	23.40	23.55	23.13	23.20
220	NYSE	KOP	Wed, Dec 13, 2006	22.85	23.43	22.84	23.30
219	NYSE	KOP	Tue, Dec 12, 2006	23.20	23.51	22.52	22.85
218	NYSE	KOP	Mon, Dec 11, 2006	22.60	23.30	22.50	23.29
217	NYSE	KOP	Fri, Dec 8, 2006	22.91	23.02	22.42	22.51
216	NYSE	KOP	Thu, Dec 7, 2006	23.30	23.30	22.90	23.00
215	NYSE	KOP	Wed, Dec 6, 2006	23.09	23.40	22.86	23.26
214	NYSE	KOP	Tue, Dec 5, 2006	22.92	23.42	22.85	23.12
213	NYSE	KOP	Mon, Dec 4, 2006	22.00	22.98	22.00	22.91
212	NYSE	KOP	Fri, Dec 1, 2006	21.85	22.44	21.67	22.30
211	NYSE	KOP	Thu, Nov 30, 2006	23.22	23.22	22.79	22.84
210	NYSE	KOP	Wed, Nov 29, 2006	22.40	23.49	22.10	23.35
209	NYSE	KOP	Tue, Nov 28, 2006	22.00	22.38	21.80	22.27
208	NYSE	KOP	Mon, Nov 27, 2006	22.90	23.15	22.84	23.10
207	NYSE	KOP	Fri, Nov 24, 2006	23.35	23.35	22.97	23.00
206	NYSE	KOP	Wed, Nov 22, 2006	23.55	23.65	23.25	23.41
205	NYSE	KOP	Tue, Nov 21, 2006	23.04	23.82	23.00	23.49
204	NYSE	KOP	Mon, Nov 20, 2006	23.00	23.15	22.37	23.09
203	NYSE	KOP	Fri, Nov 17, 2006	22.28	22.99	22.10	22.28
202	NYSE	KOP	Thu, Nov 16, 2006	22.00	22.55	21.73	22.28
201	NYSE	KOP	Wed, Nov 15, 2006	22.25	22.48	22.01	22.43
200	NYSE	KOP	Tue, Nov 14, 2006	21.90	22.40	21.80	22.40
199	NYSE	KOP	Mon, Nov 13, 2006	21.69	21.98	21.69	21.90
198	NYSE	KOP	Fri, Nov 10, 2006	21.29	22.00	21.12	21.94
197	NYSE	KOP	Thu, Nov 9, 2006	21.25	21.83	21.17	21.25
196	NYSE	KOP	Wed, Nov 8, 2006	21.06	22.00	21.00	21.75
195	NYSE	KOP	Tue, Nov 7, 2006	21.05	21.25	20.67	21.06
194	NYSE	KOP	Mon, Nov 6, 2006	23.00	23.00	21.00	21.15
193	NYSE	KOP	Fri, Nov 3, 2006	19.49	20.82	19.48	20.41
192	NYSE	KOP	Thu, Nov 2, 2006	18.50	19.50	18.46	19.45
191	NYSE	KOP	Wed, Nov 1, 2006	20.50	20.51	19.54	19.58
190	NYSE	KOP	Tue, Oct 31, 2006	20.70	21.06	20.49	20.61
189	NYSE	KOP	Mon, Oct 30, 2006	20.26	20.90	20.25	20.75
188	NYSE	KOP	Fri, Oct 27, 2006	20.28	20.50	20.08	20.25
187	NYSE	KOP	Thu, Oct 26, 2006	20.23	20.50	20.02	20.38
186	NYSE	KOP	Wed, Oct 25, 2006	20.05	20.20	19.94	20.20
185	NYSE	KOP	Tue, Oct 24, 2006	20.39	20.45	20.02	20.25
184	NYSE	KOP	Mon, Oct 23, 2006	19.45	20.50	19.42	20.39
183	NYSE	KOP	Fri, Oct 20, 2006	19.97	19.98	19.50	19.57
182	NYSE	KOP	Thu, Oct 19, 2006	19.30	20.00	19.30	19.91
181	NYSE	KOP	Wed, Oct 18, 2006	20.19	20.19	19.22	19.25
180	NYSE	KOP	Tue, Oct 17, 2006	19.93	20.07	19.63	20.00
179	NYSE	KOP	Mon, Oct 16, 2006	19.15	20.06	19.15	19.92
178	NYSE	KOP	Fri, Oct 13, 2006	18.98	19.50	18.98	19.50
177	NYSE	KOP	Thu, Oct 12, 2006	18.03	18.98	18.03	18.98
176	NYSE	KOP	Wed, Oct 11, 2006	18.87	18.87	17.81	17.99
175	NYSE	KOP	Tue, Oct 10, 2006	18.67	18.90	18.61	18.88
174	NYSE	KOP	Mon, Oct 9, 2006	18.35	18.80	18.35	18.67
173	NYSE	KOP	Fri, Oct 6, 2006	18.41	18.41	18.15	18.40
172	NYSE	KOP	Thu, Oct 5, 2006	18.54	18.54	18.35	18.40
171	NYSE	KOP	Wed, Oct 4, 2006	17.93	19.05	17.93	18.54
170	NYSE	KOP	Tue, Oct 3, 2006	18.05	18.40	17.80	18.00
169	NYSE	KOP	Mon, Oct 2, 2006	18.72	18.90	18.00	18.05
168	NYSE	KOP	Fri, Sep 29, 2006	18.95	19.25	18.91	18.97
167	NYSE	KOP	Thu, Sep 28, 2006	18.97	19.00	18.63	18.93
166	NYSE	KOP	Wed, Sep 27, 2006	18.80	19.02	18.69	18.97
165	NYSE	KOP	Tue, Sep 26, 2006	19.00	19.11	18.33	18.87
164	NYSE	KOP	Mon, Sep 25, 2006	18.20	19.16	18.17	19.11
163	NYSE	KOP	Fri, Sep 22, 2006	17.94	18.16	17.66	18.13
162	NYSE	KOP	Thu, Sep 21, 2006	18.15	18.15	17.90	18.01
161	NYSE	KOP	Wed, Sep 20, 2006	18.09	18.38	17.97	18.10
160	NYSE	KOP	Tue, Sep 19, 2006	17.55	18.15	17.49	18.09
159	NYSE	KOP	Mon, Sep 18, 2006	17.56	17.57	17.45	17.55
158	NYSE	KOP	Fri, Sep 15, 2006	17.54	17.57	17.40	17.57
157	NYSE	KOP	Thu, Sep 14, 2006	16.89	17.36	16.81	17.32
156	NYSE	KOP	Wed, Sep 13, 2006	16.51	16.94	16.44	16.89
155	NYSE	KOP	Tue, Sep 12, 2006	16.30	16.54	16.30	16.50
154	NYSE	KOP	Mon, Sep 11, 2006	16.73	16.73	16.27	16.30
153	NYSE	KOP	Fri, Sep 8, 2006	16.31	16.76	16.24	16.70
152	NYSE	KOP	Thu, Sep 7, 2006	16.40	16.43	16.17	16.31
151	NYSE	KOP	Wed, Sep 6, 2006	16.60	16.60	16.21	16.21
150	NYSE	KOP	Tue, Sep 5, 2006	16.70	16.92	16.57	16.61
149	NYSE	KOP	Fri, Sep 1, 2006	16.90	16.90	16.50	16.79
148	NYSE	KOP	Thu, Aug 31, 2006	16.84	17.30	16.84	16.95
147	NYSE	KOP	Wed, Aug 30, 2006	17.00	17.00	16.53	16.74
146	NYSE	KOP	Tue, Aug 29, 2006	16.40	17.00	16.35	16.93
145	NYSE	KOP	Mon, Aug 28, 2006	16.35	16.45	16.01	16.19
144	NYSE	KOP	Fri, Aug 25, 2006	16.06	16.26	16.00	16.25
143	NYSE	KOP	Thu, Aug 24, 2006	16.50	16.60	15.87	16.06
142	NYSE	KOP	Wed, Aug 23, 2006	17.15	17.21	16.35	16.46
141	NYSE	KOP	Tue, Aug 22, 2006	17.05	17.18	16.85	16.97
140	NYSE	KOP	Mon, Aug 21, 2006	16.50	17.57	16.50	17.15
139	NYSE	KOP	Fri, Aug 18, 2006	16.20	16.24	15.92	16.10
138	NYSE	KOP	Thu, Aug 17, 2006	16.20	16.30	16.02	16.19
137	NYSE	KOP	Wed, Aug 16, 2006	16.00	16.31	15.75	16.21
136	NYSE	KOP	Tue, Aug 15, 2006	16.10	16.20	15.50	15.65
135	NYSE	KOP	Mon, Aug 14, 2006	16.54	16.67	15.89	15.89
134	NYSE	KOP	Fri, Aug 11, 2006	16.80	16.97	16.40	16.50
133	NYSE	KOP	Thu, Aug 10, 2006	17.19	17.19	16.51	16.79
132	NYSE	KOP	Wed, Aug 9, 2006	17.57	17.69	17.25	17.25
131	NYSE	KOP	Tue, Aug 8, 2006	17.90	18.20	17.46	17.50
130	NYSE	KOP	Mon, Aug 7, 2006	17.80	18.19	17.61	17.78
129	NYSE	KOP	Fri, Aug 4, 2006	20.00	20.50	17.30	18.00
128	NYSE	KOP	Thu, Aug 3, 2006	19.29	19.58	19.16	19.49
127	NYSE	KOP	Wed, Aug 2, 2006	18.70	19.31	18.70	19.30
126	NYSE	KOP	Tue, Aug 1, 2006	19.10	19.11	18.45	18.60
125	NYSE	KOP	Mon, Jul 31, 2006	18.95	19.39	18.95	19.17
124	NYSE	KOP	Fri, Jul 28, 2006	18.20	18.99	18.20	18.95
123	NYSE	KOP	Thu, Jul 27, 2006	18.88	19.24	18.02	18.14
122	NYSE	KOP	Wed, Jul 26, 2006	19.90	19.90	18.21	18.67
121	NYSE	KOP	Tue, Jul 25, 2006	19.43	20.45	19.43	20.05
120	NYSE	KOP	Mon, Jul 24, 2006	19.03	19.73	19.03	19.55
119	NYSE	KOP	Fri, Jul 21, 2006	19.25	19.25	18.80	19.01
118	NYSE	KOP	Thu, Jul 20, 2006	20.59	20.60	19.20	19.25
117	NYSE	KOP	Wed, Jul 19, 2006	19.80	20.70	19.73	20.60
116	NYSE	KOP	Tue, Jul 18, 2006	19.35	19.90	19.22	19.75
115	NYSE	KOP	Mon, Jul 17, 2006	19.10	19.40	18.93	19.30
114	NYSE	KOP	Fri, Jul 14, 2006	19.00	19.38	18.80	19.25
113	NYSE	KOP	Thu, Jul 13, 2006	18.56	19.19	18.00	18.95
112	NYSE	KOP	Wed, Jul 12, 2006	19.42	19.46	18.66	18.67
111	NYSE	KOP	Tue, Jul 11, 2006	19.68	19.69	19.00	19.37
110	NYSE	KOP	Mon, Jul 10, 2006	19.62	19.82	19.35	19.73
109	NYSE	KOP	Fri, Jul 7, 2006	19.43	19.74	19.40	19.56
108	NYSE	KOP	Thu, Jul 6, 2006	19.00	19.89	19.00	19.74
107	NYSE	KOP	Wed, Jul 5, 2006	19.35	19.40	18.87	18.95
106	NYSE	KOP	Mon, Jul 3, 2006	19.90	19.90	19.40	19.43
105	NYSE	KOP	Fri, Jun 30, 2006	19.69	20.00	19.11	19.99
104	NYSE	KOP	Thu, Jun 29, 2006	19.31	19.68	19.08	19.58
103	NYSE	KOP	Wed, Jun 28, 2006	18.43	19.22	18.32	19.08
102	NYSE	KOP	Tue, Jun 27, 2006	18.30	18.72	18.30	18.45
101	NYSE	KOP	Mon, Jun 26, 2006	17.57	18.27	17.50	18.24
100	NYSE	KOP	Fri, Jun 23, 2006	17.20	17.50	17.18	17.43
99	NYSE	KOP	Thu, Jun 22, 2006	17.51	17.51	17.00	17.29
98	NYSE	KOP	Wed, Jun 21, 2006	16.96	17.51	16.96	17.51
97	NYSE	KOP	Tue, Jun 20, 2006	17.65	17.90	17.00	17.00
96	NYSE	KOP	Mon, Jun 19, 2006	17.81	17.87	16.95	17.50
95	NYSE	KOP	Fri, Jun 16, 2006	18.40	18.40	17.80	17.81
94	NYSE	KOP	Thu, Jun 15, 2006	17.26	18.44	17.26	18.40
93	NYSE	KOP	Wed, Jun 14, 2006	17.11	17.70	16.99	17.26
92	NYSE	KOP	Tue, Jun 13, 2006	17.10	17.65	16.95	17.10
91	NYSE	KOP	Mon, Jun 12, 2006	18.98	18.98	17.74	17.80
90	NYSE	KOP	Fri, Jun 9, 2006	18.50	19.50	18.50	18.98
89	NYSE	KOP	Thu, Jun 8, 2006	18.72	18.80	16.73	17.67
88	NYSE	KOP	Wed, Jun 7, 2006	18.90	19.28	18.67	18.76
87	NYSE	KOP	Tue, Jun 6, 2006	19.45	19.55	18.82	19.01
86	NYSE	KOP	Mon, Jun 5, 2006	20.75	20.94	19.37	19.51
85	NYSE	KOP	Fri, Jun 2, 2006	21.10	21.33	20.58	20.79
84	NYSE	KOP	Thu, Jun 1, 2006	19.50	21.25	19.50	21.06
83	NYSE	KOP	Wed, May 31, 2006	18.85	19.59	18.85	19.56
82	NYSE	KOP	Tue, May 30, 2006	19.37	19.37	18.30	18.35
81	NYSE	KOP	Fri, May 26, 2006	18.84	19.49	18.41	19.42
80	NYSE	KOP	Thu, May 25, 2006	18.95	19.30	18.35	18.76
79	NYSE	KOP	Wed, May 24, 2006	19.75	19.76	18.90	18.99
78	NYSE	KOP	Tue, May 23, 2006	19.75	20.34	19.75	19.75
77	NYSE	KOP	Mon, May 22, 2006	21.47	21.47	19.87	20.10
76	NYSE	KOP	Fri, May 19, 2006	21.33	21.88	20.75	21.37
75	NYSE	KOP	Thu, May 18, 2006	21.85	22.22	21.32	21.37
74	NYSE	KOP	Wed, May 17, 2006	22.00	22.20	21.60	21.73
73	NYSE	KOP	Tue, May 16, 2006	22.13	22.17	21.78	21.79
72	NYSE	KOP	Mon, May 15, 2006	21.40	22.29	20.90	22.12
71	NYSE	KOP	Fri, May 12, 2006	22.83	23.60	21.40	21.50
70	NYSE	KOP	Thu, May 11, 2006	21.50	23.20	21.15	22.82
69	NYSE	KOP	Wed, May 10, 2006	20.16	20.35	20.15	20.30
68	NYSE	KOP	Tue, May 9, 2006	20.25	20.25	19.99	20.15
67	NYSE	KOP	Mon, May 8, 2006	20.19	20.19	19.90	20.05
66	NYSE	KOP	Fri, May 5, 2006	20.00	20.42	19.73	20.20
65	NYSE	KOP	Thu, May 4, 2006	20.35	20.35	19.95	20.18
64	NYSE	KOP	Wed, May 3, 2006	19.95	20.40	19.95	20.20
63	NYSE	KOP	Tue, May 2, 2006	20.40	20.65	19.95	20.05
62	NYSE	KOP	Mon, May 1, 2006	21.00	21.10	19.88	19.94
61	NYSE	KOP	Fri, Apr 28, 2006	19.38	20.00	19.32	20.00
60	NYSE	KOP	Thu, Apr 27, 2006	19.30	19.45	19.15	19.38
59	NYSE	KOP	Wed, Apr 26, 2006	19.20	19.43	19.19	19.35
58	NYSE	KOP	Tue, Apr 25, 2006	19.31	19.45	19.15	19.24
57	NYSE	KOP	Mon, Apr 24, 2006	19.85	20.25	19.10	19.31
56	NYSE	KOP	Fri, Apr 21, 2006	20.85	21.04	19.95	19.97
55	NYSE	KOP	Thu, Apr 20, 2006	20.18	20.70	20.10	20.35
54	NYSE	KOP	Wed, Apr 19, 2006	20.99	21.10	20.00	20.25
53	NYSE	KOP	Tue, Apr 18, 2006	20.00	21.10	20.00	21.00
52	NYSE	KOP	Mon, Apr 17, 2006	19.87	20.25	19.81	19.83
51	NYSE	KOP	Thu, Apr 13, 2006	20.02	20.33	19.85	19.94
50	NYSE	KOP	Wed, Apr 12, 2006	20.09	20.19	20.00	20.07
49	NYSE	KOP	Tue, Apr 11, 2006	20.55	20.60	19.70	20.09
48	NYSE	KOP	Mon, Apr 10, 2006	20.84	20.85	20.20	20.56
47	NYSE	KOP	Fri, Apr 7, 2006	20.70	21.19	20.70	20.94
46	NYSE	KOP	Thu, Apr 6, 2006	20.61	21.45	20.45	20.70
45	NYSE	KOP	Wed, Apr 5, 2006	19.15	20.60	19.15	20.54
44	NYSE	KOP	Tue, Apr 4, 2006	18.97	19.69	18.90	19.07
43	NYSE	KOP	Mon, Apr 3, 2006	19.45	19.69	18.71	18.97
42	NYSE	KOP	Fri, Mar 31, 2006	20.14	21.90	19.45	19.65
41	NYSE	KOP	Thu, Mar 30, 2006	20.46	20.54	19.80	20.10
40	NYSE	KOP	Wed, Mar 29, 2006	19.95	20.45	19.89	20.45
39	NYSE	KOP	Tue, Mar 28, 2006	20.11	20.30	19.77	20.25
38	NYSE	KOP	Mon, Mar 27, 2006	20.50	20.70	19.98	20.06
37	NYSE	KOP	Fri, Mar 24, 2006	19.75	19.95	19.40	19.85
36	NYSE	KOP	Thu, Mar 23, 2006	19.10	19.42	18.98	19.34
35	NYSE	KOP	Wed, Mar 22, 2006	18.00	18.54	17.60	18.25
34	NYSE	KOP	Tue, Mar 21, 2006	18.50	18.55	18.03	18.05
33	NYSE	KOP	Mon, Mar 20, 2006	17.60	18.69	17.59	18.36
32	NYSE	KOP	Fri, Mar 17, 2006	17.10	17.60	17.10	17.35
31	NYSE	KOP	Thu, Mar 16, 2006	17.34	17.40	17.10	17.10
30	NYSE	KOP	Wed, Mar 15, 2006	17.65	18.25	17.21	17.33
29	NYSE	KOP	Tue, Mar 14, 2006	16.95	17.21	16.75	17.08
28	NYSE	KOP	Mon, Mar 13, 2006	17.25	17.28	16.91	16.98
27	NYSE	KOP	Fri, Mar 10, 2006	17.20	17.38	16.85	17.30
26	NYSE	KOP	Thu, Mar 9, 2006	16.25	17.94	16.20	17.25
25	NYSE	KOP	Wed, Mar 8, 2006	17.71	17.80	17.35	17.49
24	NYSE	KOP	Tue, Mar 7, 2006	18.65	18.68	17.25	17.70
23	NYSE	KOP	Mon, Mar 6, 2006	18.80	18.91	18.60	18.60
22	NYSE	KOP	Fri, Mar 3, 2006	18.45	19.00	18.45	18.70
21	NYSE	KOP	Thu, Mar 2, 2006	18.60	18.65	18.44	18.53
20	NYSE	KOP	Wed, Mar 1, 2006	18.85	18.95	18.51	18.80
19	NYSE	KOP	Tue, Feb 28, 2006	18.85	19.10	18.85	18.90
18	NYSE	KOP	Mon, Feb 27, 2006	18.95	19.10	18.75	18.75
17	NYSE	KOP	Fri, Feb 24, 2006	18.96	19.00	18.90	18.95
16	NYSE	KOP	Thu, Feb 23, 2006	19.30	19.30	18.75	19.00
15	NYSE	KOP	Wed, Feb 22, 2006	19.50	19.70	18.98	19.24
14	NYSE	KOP	Tue, Feb 21, 2006	18.15	19.83	18.15	19.50
13	NYSE	KOP	Fri, Feb 17, 2006	17.60	18.17	17.60	18.10
12	NYSE	KOP	Thu, Feb 16, 2006	18.00	18.09	17.60	17.70
11	NYSE	KOP	Wed, Feb 15, 2006	18.30	18.30	18.12	18.21
10	NYSE	KOP	Tue, Feb 14, 2006	17.65	18.55	17.65	18.30
9	NYSE	KOP	Mon, Feb 13, 2006	17.55	17.98	17.55	17.60
8	NYSE	KOP	Fri, Feb 10, 2006	17.45	17.75	17.05	17.55
7	NYSE	KOP	Thu, Feb 9, 2006	16.95	17.74	16.95	17.52
6	NYSE	KOP	Wed, Feb 8, 2006	17.00	17.00	16.80	17.00
5	NYSE	KOP	Tue, Feb 7, 2006	17.03	17.50	16.75	17.00
4	NYSE	KOP	Mon, Feb 6, 2006	17.00	17.25	16.27	17.25
3	NYSE	KOP	Fri, Feb 3, 2006	16.65	17.00	16.51	16.95
2	NYSE	KOP	Thu, Feb 2, 2006	15.75	17.30	15.30	16.15
1	NYSE	KOP	Wed, Feb 1, 2006	14.60	16.29	14.50	15.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Koppers Holdings Inc NYSE:KOP 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