Kosmos Energy Ltd NYSE:KOS Historical Prices

Below are the 3224 trading days of historical prices for KOS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3224	NYSE	KOS	Mon, Mar 4, 2024	6.26	6.33	6.05	6.06
3223	NYSE	KOS	Fri, Mar 1, 2024	6.23	6.37	6.19	6.25
3222	NYSE	KOS	Thu, Feb 29, 2024	6.10	6.19	6.08	6.14
3221	NYSE	KOS	Wed, Feb 28, 2024	5.95	6.12	5.88	6.04
3220	NYSE	KOS	Tue, Feb 27, 2024	5.82	6.04	5.76	5.96
3219	NYSE	KOS	Mon, Feb 26, 2024	5.79	5.86	5.54	5.76
3218	NYSE	KOS	Fri, Feb 23, 2024	5.82	5.97	5.74	5.96
3217	NYSE	KOS	Thu, Feb 22, 2024	5.87	5.96	5.84	5.93
3216	NYSE	KOS	Wed, Feb 21, 2024	5.81	5.99	5.77	5.95
3215	NYSE	KOS	Tue, Feb 20, 2024	5.89	5.95	5.73	5.75
3214	NYSE	KOS	Fri, Feb 16, 2024	5.99	6.03	5.90	5.96
3213	NYSE	KOS	Thu, Feb 15, 2024	5.66	6.05	5.66	6.00
3212	NYSE	KOS	Wed, Feb 14, 2024	5.57	5.66	5.55	5.62
3211	NYSE	KOS	Tue, Feb 13, 2024	5.70	5.74	5.48	5.54
3210	NYSE	KOS	Mon, Feb 12, 2024	5.49	5.88	5.49	5.78
3209	NYSE	KOS	Fri, Feb 9, 2024	5.74	5.77	5.36	5.42
3208	NYSE	KOS	Thu, Feb 8, 2024	5.64	5.81	5.62	5.77
3207	NYSE	KOS	Wed, Feb 7, 2024	5.65	5.70	5.60	5.67
3206	NYSE	KOS	Tue, Feb 6, 2024	5.45	5.80	5.41	5.64
3205	NYSE	KOS	Mon, Feb 5, 2024	5.70	5.70	5.38	5.43
3204	NYSE	KOS	Fri, Feb 2, 2024	5.90	5.93	5.74	5.79
3203	NYSE	KOS	Thu, Feb 1, 2024	6.15	6.23	5.93	5.96
3202	NYSE	KOS	Wed, Jan 31, 2024	6.34	6.39	6.05	6.06
3201	NYSE	KOS	Tue, Jan 30, 2024	6.13	6.37	6.09	6.36
3200	NYSE	KOS	Mon, Jan 29, 2024	6.31	6.31	6.06	6.24
3199	NYSE	KOS	Fri, Jan 26, 2024	6.29	6.33	6.20	6.28
3198	NYSE	KOS	Thu, Jan 25, 2024	6.33	6.33	6.13	6.28
3197	NYSE	KOS	Wed, Jan 24, 2024	6.34	6.34	6.16	6.27
3196	NYSE	KOS	Tue, Jan 23, 2024	6.25	6.30	6.17	6.25
3195	NYSE	KOS	Mon, Jan 22, 2024	6.35	6.35	6.13	6.25
3194	NYSE	KOS	Fri, Jan 19, 2024	6.37	6.38	6.26	6.36
3193	NYSE	KOS	Thu, Jan 18, 2024	6.30	6.40	6.26	6.39
3192	NYSE	KOS	Wed, Jan 17, 2024	6.32	6.41	6.20	6.25
3191	NYSE	KOS	Tue, Jan 16, 2024	6.45	6.53	6.40	6.42
3190	NYSE	KOS	Fri, Jan 12, 2024	6.67	6.79	6.50	6.50
3189	NYSE	KOS	Thu, Jan 11, 2024	6.56	6.62	6.50	6.54
3188	NYSE	KOS	Wed, Jan 10, 2024	6.63	6.63	6.42	6.50
3187	NYSE	KOS	Tue, Jan 9, 2024	6.73	6.76	6.53	6.63
3186	NYSE	KOS	Mon, Jan 8, 2024	6.63	6.78	6.52	6.77
3185	NYSE	KOS	Fri, Jan 5, 2024	6.80	6.87	6.74	6.83
3184	NYSE	KOS	Thu, Jan 4, 2024	6.85	6.88	6.61	6.73
3183	NYSE	KOS	Wed, Jan 3, 2024	6.73	6.93	6.67	6.87
3182	NYSE	KOS	Tue, Jan 2, 2024	6.76	6.85	6.70	6.73
3181	NYSE	KOS	Fri, Dec 29, 2023	6.81	6.85	6.68	6.71
3180	NYSE	KOS	Thu, Dec 28, 2023	6.93	6.99	6.78	6.79
3179	NYSE	KOS	Wed, Dec 27, 2023	7.03	7.07	6.93	6.98
3178	NYSE	KOS	Tue, Dec 26, 2023	6.99	7.07	6.94	7.04
3177	NYSE	KOS	Fri, Dec 22, 2023	6.88	6.94	6.80	6.87
3176	NYSE	KOS	Thu, Dec 21, 2023	6.69	6.80	6.66	6.78
3175	NYSE	KOS	Wed, Dec 20, 2023	6.78	6.83	6.66	6.67
3174	NYSE	KOS	Tue, Dec 19, 2023	6.67	6.75	6.62	6.72
3173	NYSE	KOS	Mon, Dec 18, 2023	6.67	6.90	6.61	6.64
3172	NYSE	KOS	Fri, Dec 15, 2023	6.71	6.72	6.46	6.54
3171	NYSE	KOS	Thu, Dec 14, 2023	6.56	6.76	6.49	6.64
3170	NYSE	KOS	Wed, Dec 13, 2023	6.20	6.39	6.12	6.36
3169	NYSE	KOS	Tue, Dec 12, 2023	6.22	6.25	5.98	6.17
3168	NYSE	KOS	Mon, Dec 11, 2023	6.31	6.45	6.27	6.32
3167	NYSE	KOS	Fri, Dec 8, 2023	6.29	6.40	6.29	6.34
3166	NYSE	KOS	Thu, Dec 7, 2023	6.17	6.25	6.10	6.22
3165	NYSE	KOS	Wed, Dec 6, 2023	6.17	6.27	6.07	6.09
3164	NYSE	KOS	Tue, Dec 5, 2023	6.60	6.65	6.24	6.25
3163	NYSE	KOS	Mon, Dec 4, 2023	6.70	6.71	6.52	6.63
3162	NYSE	KOS	Fri, Dec 1, 2023	6.76	6.87	6.70	6.73
3161	NYSE	KOS	Thu, Nov 30, 2023	6.87	7.01	6.72	6.79
3160	NYSE	KOS	Wed, Nov 29, 2023	6.83	6.91	6.76	6.80
3159	NYSE	KOS	Tue, Nov 28, 2023	6.87	6.90	6.72	6.77
3158	NYSE	KOS	Mon, Nov 27, 2023	6.81	6.88	6.74	6.85
3157	NYSE	KOS	Fri, Nov 24, 2023	6.78	6.96	6.78	6.87
3156	NYSE	KOS	Wed, Nov 22, 2023	6.59	6.78	6.52	6.78
3155	NYSE	KOS	Tue, Nov 21, 2023	6.92	6.98	6.73	6.77
3154	NYSE	KOS	Mon, Nov 20, 2023	7.14	7.20	6.98	7.01
3153	NYSE	KOS	Fri, Nov 17, 2023	6.90	7.02	6.84	6.94
3152	NYSE	KOS	Thu, Nov 16, 2023	6.84	6.86	6.60	6.81
3151	NYSE	KOS	Wed, Nov 15, 2023	7.01	7.20	6.96	6.97
3150	NYSE	KOS	Tue, Nov 14, 2023	7.03	7.14	6.95	7.08
3149	NYSE	KOS	Mon, Nov 13, 2023	6.99	7.04	6.81	6.93
3148	NYSE	KOS	Fri, Nov 10, 2023	7.04	7.07	6.90	6.99
3147	NYSE	KOS	Thu, Nov 9, 2023	6.62	7.01	6.62	6.95
3146	NYSE	KOS	Wed, Nov 8, 2023	6.65	6.77	6.53	6.57
3145	NYSE	KOS	Tue, Nov 7, 2023	6.87	6.97	6.67	6.70
3144	NYSE	KOS	Mon, Nov 6, 2023	7.55	7.55	6.93	7.06
3143	NYSE	KOS	Fri, Nov 3, 2023	7.67	7.69	7.42	7.56
3142	NYSE	KOS	Thu, Nov 2, 2023	7.34	7.63	7.26	7.62
3141	NYSE	KOS	Wed, Nov 1, 2023	7.26	7.38	7.13	7.30
3140	NYSE	KOS	Tue, Oct 31, 2023	7.30	7.33	7.13	7.24
3139	NYSE	KOS	Mon, Oct 30, 2023	7.42	7.51	7.14	7.28
3138	NYSE	KOS	Fri, Oct 27, 2023	7.42	7.44	7.15	7.35
3137	NYSE	KOS	Thu, Oct 26, 2023	7.23	7.51	7.15	7.35
3136	NYSE	KOS	Wed, Oct 25, 2023	7.19	7.44	7.16	7.32
3135	NYSE	KOS	Tue, Oct 24, 2023	7.25	7.28	7.07	7.18
3134	NYSE	KOS	Mon, Oct 23, 2023	7.15	7.32	7.05	7.19
3133	NYSE	KOS	Fri, Oct 20, 2023	7.42	7.55	7.25	7.26
3132	NYSE	KOS	Thu, Oct 19, 2023	7.59	7.66	7.43	7.45
3131	NYSE	KOS	Wed, Oct 18, 2023	7.50	7.81	7.45	7.66
3130	NYSE	KOS	Tue, Oct 17, 2023	7.58	7.79	7.46	7.48
3129	NYSE	KOS	Mon, Oct 16, 2023	7.76	7.80	7.60	7.74
3128	NYSE	KOS	Fri, Oct 13, 2023	7.81	7.82	7.59	7.71
3127	NYSE	KOS	Thu, Oct 12, 2023	7.63	7.73	7.50	7.60
3126	NYSE	KOS	Wed, Oct 11, 2023	7.44	7.65	7.35	7.59
3125	NYSE	KOS	Tue, Oct 10, 2023	7.63	7.66	7.46	7.48
3124	NYSE	KOS	Mon, Oct 9, 2023	7.42	7.75	7.42	7.63
3123	NYSE	KOS	Fri, Oct 6, 2023	7.13	7.24	6.98	7.21
3122	NYSE	KOS	Thu, Oct 5, 2023	6.94	7.17	6.92	7.09
3121	NYSE	KOS	Wed, Oct 4, 2023	7.56	7.61	6.97	7.04
3120	NYSE	KOS	Tue, Oct 3, 2023	7.61	7.76	7.55	7.70
3119	NYSE	KOS	Mon, Oct 2, 2023	8.23	8.23	7.57	7.64
3118	NYSE	KOS	Fri, Sep 29, 2023	8.22	8.25	8.04	8.18
3117	NYSE	KOS	Thu, Sep 28, 2023	8.16	8.28	8.08	8.21
3116	NYSE	KOS	Wed, Sep 27, 2023	7.96	8.28	7.90	8.20
3115	NYSE	KOS	Tue, Sep 26, 2023	7.37	7.81	7.35	7.70
3114	NYSE	KOS	Mon, Sep 25, 2023	7.08	7.47	7.07	7.46
3113	NYSE	KOS	Fri, Sep 22, 2023	7.13	7.25	7.06	7.13
3112	NYSE	KOS	Thu, Sep 21, 2023	7.10	7.13	6.92	7.05
3111	NYSE	KOS	Wed, Sep 20, 2023	7.10	7.28	7.06	7.10
3110	NYSE	KOS	Tue, Sep 19, 2023	7.30	7.38	7.06	7.14
3109	NYSE	KOS	Mon, Sep 18, 2023	7.22	7.23	7.10	7.21
3108	NYSE	KOS	Fri, Sep 15, 2023	7.20	7.30	7.14	7.18
3107	NYSE	KOS	Thu, Sep 14, 2023	7.34	7.43	7.25	7.29
3106	NYSE	KOS	Wed, Sep 13, 2023	7.35	7.39	7.17	7.22
3105	NYSE	KOS	Tue, Sep 12, 2023	7.27	7.45	7.22	7.35
3104	NYSE	KOS	Mon, Sep 11, 2023	7.49	7.53	7.11	7.15
3103	NYSE	KOS	Fri, Sep 8, 2023	7.50	7.52	7.37	7.41
3102	NYSE	KOS	Thu, Sep 7, 2023	7.45	7.52	7.31	7.44
3101	NYSE	KOS	Wed, Sep 6, 2023	7.44	7.54	7.37	7.50
3100	NYSE	KOS	Tue, Sep 5, 2023	7.58	7.66	7.44	7.46
3099	NYSE	KOS	Fri, Sep 1, 2023	7.42	7.60	7.35	7.54
3098	NYSE	KOS	Thu, Aug 31, 2023	7.41	7.41	7.25	7.28
3097	NYSE	KOS	Wed, Aug 30, 2023	7.36	7.43	7.31	7.33
3096	NYSE	KOS	Tue, Aug 29, 2023	7.21	7.38	7.07	7.36
3095	NYSE	KOS	Mon, Aug 28, 2023	7.06	7.21	7.03	7.19
3094	NYSE	KOS	Fri, Aug 25, 2023	6.90	7.06	6.83	7.02
3093	NYSE	KOS	Thu, Aug 24, 2023	6.84	7.01	6.83	6.84
3092	NYSE	KOS	Wed, Aug 23, 2023	7.17	7.17	6.92	6.96
3091	NYSE	KOS	Tue, Aug 22, 2023	7.35	7.43	7.24	7.26
3090	NYSE	KOS	Mon, Aug 21, 2023	7.51	7.52	7.28	7.30
3089	NYSE	KOS	Fri, Aug 18, 2023	7.19	7.45	7.14	7.42
3088	NYSE	KOS	Thu, Aug 17, 2023	7.27	7.38	7.23	7.31
3087	NYSE	KOS	Wed, Aug 16, 2023	7.29	7.40	7.15	7.15
3086	NYSE	KOS	Tue, Aug 15, 2023	7.32	7.38	7.19	7.29
3085	NYSE	KOS	Mon, Aug 14, 2023	7.38	7.41	7.27	7.37
3084	NYSE	KOS	Fri, Aug 11, 2023	7.36	7.49	7.27	7.47
3083	NYSE	KOS	Thu, Aug 10, 2023	7.43	7.55	7.30	7.39
3082	NYSE	KOS	Wed, Aug 9, 2023	7.38	7.58	7.24	7.44
3081	NYSE	KOS	Tue, Aug 8, 2023	7.15	7.28	6.94	7.25
3080	NYSE	KOS	Mon, Aug 7, 2023	6.69	7.33	6.38	7.33
3079	NYSE	KOS	Fri, Aug 4, 2023	7.29	7.34	7.19	7.31
3078	NYSE	KOS	Thu, Aug 3, 2023	7.16	7.43	7.12	7.21
3077	NYSE	KOS	Wed, Aug 2, 2023	7.06	7.20	6.94	7.08
3076	NYSE	KOS	Tue, Aug 1, 2023	6.98	7.21	6.93	7.17
3075	NYSE	KOS	Mon, Jul 31, 2023	7.06	7.13	6.98	7.10
3074	NYSE	KOS	Fri, Jul 28, 2023	6.91	7.05	6.83	7.00
3073	NYSE	KOS	Thu, Jul 27, 2023	7.11	7.14	6.77	6.83
3072	NYSE	KOS	Wed, Jul 26, 2023	6.79	7.06	6.77	7.01
3071	NYSE	KOS	Tue, Jul 25, 2023	6.77	6.95	6.74	6.91
3070	NYSE	KOS	Mon, Jul 24, 2023	6.73	6.87	6.65	6.80
3069	NYSE	KOS	Fri, Jul 21, 2023	6.72	6.77	6.58	6.66
3068	NYSE	KOS	Thu, Jul 20, 2023	6.60	6.76	6.55	6.67
3067	NYSE	KOS	Wed, Jul 19, 2023	6.43	6.57	6.42	6.49
3066	NYSE	KOS	Tue, Jul 18, 2023	6.22	6.63	6.22	6.47
3065	NYSE	KOS	Mon, Jul 17, 2023	6.25	6.32	6.23	6.27
3064	NYSE	KOS	Fri, Jul 14, 2023	6.59	6.60	6.21	6.27
3063	NYSE	KOS	Thu, Jul 13, 2023	6.52	6.79	6.51	6.63
3062	NYSE	KOS	Wed, Jul 12, 2023	6.60	6.64	6.49	6.52
3061	NYSE	KOS	Tue, Jul 11, 2023	6.42	6.54	6.36	6.47
3060	NYSE	KOS	Mon, Jul 10, 2023	6.25	6.36	6.19	6.34
3059	NYSE	KOS	Fri, Jul 7, 2023	5.87	6.40	5.87	6.31
3058	NYSE	KOS	Thu, Jul 6, 2023	5.89	5.97	5.69	5.94
3057	NYSE	KOS	Wed, Jul 5, 2023	6.06	6.10	5.95	6.00
3056	NYSE	KOS	Mon, Jul 3, 2023	5.99	6.07	5.94	6.04
3055	NYSE	KOS	Fri, Jun 30, 2023	5.87	6.00	5.77	5.99
3054	NYSE	KOS	Thu, Jun 29, 2023	5.50	5.78	5.50	5.77
3053	NYSE	KOS	Wed, Jun 28, 2023	5.42	5.53	5.28	5.48
3052	NYSE	KOS	Tue, Jun 27, 2023	5.49	5.51	5.35	5.42
3051	NYSE	KOS	Mon, Jun 26, 2023	5.45	5.60	5.37	5.52
3050	NYSE	KOS	Fri, Jun 23, 2023	5.67	5.69	5.43	5.47
3049	NYSE	KOS	Thu, Jun 22, 2023	5.91	5.92	5.74	5.79
3048	NYSE	KOS	Wed, Jun 21, 2023	6.02	6.14	5.99	6.01
3047	NYSE	KOS	Tue, Jun 20, 2023	6.09	6.14	5.95	6.05
3046	NYSE	KOS	Fri, Jun 16, 2023	6.36	6.36	6.12	6.21
3045	NYSE	KOS	Thu, Jun 15, 2023	6.09	6.30	6.07	6.26
3044	NYSE	KOS	Wed, Jun 14, 2023	6.51	6.53	5.96	6.10
3043	NYSE	KOS	Tue, Jun 13, 2023	6.50	6.65	6.42	6.44
3042	NYSE	KOS	Mon, Jun 12, 2023	6.53	6.59	6.30	6.38
3041	NYSE	KOS	Fri, Jun 9, 2023	6.79	6.82	6.64	6.71
3040	NYSE	KOS	Thu, Jun 8, 2023	6.79	6.85	6.60	6.81
3039	NYSE	KOS	Wed, Jun 7, 2023	6.65	6.81	6.65	6.80
3038	NYSE	KOS	Tue, Jun 6, 2023	6.32	6.62	6.32	6.59
3037	NYSE	KOS	Mon, Jun 5, 2023	6.76	6.79	6.41	6.59
3036	NYSE	KOS	Fri, Jun 2, 2023	6.33	6.64	6.27	6.59
3035	NYSE	KOS	Thu, Jun 1, 2023	6.00	6.25	5.91	6.19
3034	NYSE	KOS	Wed, May 31, 2023	5.95	6.08	5.92	5.96
3033	NYSE	KOS	Tue, May 30, 2023	6.20	6.21	5.99	6.07
3032	NYSE	KOS	Fri, May 26, 2023	6.36	6.38	6.18	6.32
3031	NYSE	KOS	Thu, May 25, 2023	6.35	6.37	6.15	6.25
3030	NYSE	KOS	Wed, May 24, 2023	6.61	6.64	6.43	6.51
3029	NYSE	KOS	Tue, May 23, 2023	6.58	6.64	6.48	6.61
3028	NYSE	KOS	Mon, May 22, 2023	6.38	6.71	6.34	6.56
3027	NYSE	KOS	Fri, May 19, 2023	6.40	6.42	6.27	6.34
3026	NYSE	KOS	Thu, May 18, 2023	6.21	6.30	6.04	6.28
3025	NYSE	KOS	Wed, May 17, 2023	6.10	6.27	6.01	6.24
3024	NYSE	KOS	Tue, May 16, 2023	6.05	6.17	6.00	6.01
3023	NYSE	KOS	Mon, May 15, 2023	6.07	6.25	6.04	6.15
3022	NYSE	KOS	Fri, May 12, 2023	6.11	6.14	5.93	6.06
3021	NYSE	KOS	Thu, May 11, 2023	6.13	6.23	5.95	6.02
3020	NYSE	KOS	Wed, May 10, 2023	6.35	6.35	6.10	6.24
3019	NYSE	KOS	Tue, May 9, 2023	6.01	6.43	5.82	6.34
3018	NYSE	KOS	Mon, May 8, 2023	6.55	6.61	6.32	6.34
3017	NYSE	KOS	Fri, May 5, 2023	6.35	6.47	6.25	6.39
3016	NYSE	KOS	Thu, May 4, 2023	6.06	6.17	5.93	6.07
3015	NYSE	KOS	Wed, May 3, 2023	5.94	6.13	5.91	5.96
3014	NYSE	KOS	Tue, May 2, 2023	6.23	6.23	5.89	6.03
3013	NYSE	KOS	Mon, May 1, 2023	6.24	6.48	6.20	6.39
3012	NYSE	KOS	Fri, Apr 28, 2023	6.07	6.46	6.05	6.40
3011	NYSE	KOS	Thu, Apr 27, 2023	6.13	6.30	6.08	6.13
3010	NYSE	KOS	Wed, Apr 26, 2023	6.33	6.40	6.07	6.14
3009	NYSE	KOS	Tue, Apr 25, 2023	6.74	6.74	6.31	6.33
3008	NYSE	KOS	Mon, Apr 24, 2023	6.90	6.95	6.80	6.84
3007	NYSE	KOS	Fri, Apr 21, 2023	7.03	7.10	6.88	6.91
3006	NYSE	KOS	Thu, Apr 20, 2023	7.10	7.15	6.91	7.04
3005	NYSE	KOS	Wed, Apr 19, 2023	7.31	7.31	7.08	7.24
3004	NYSE	KOS	Tue, Apr 18, 2023	7.53	7.59	7.40	7.47
3003	NYSE	KOS	Mon, Apr 17, 2023	7.62	7.70	7.50	7.56
3002	NYSE	KOS	Fri, Apr 14, 2023	7.80	7.85	7.44	7.56
3001	NYSE	KOS	Thu, Apr 13, 2023	7.65	7.85	7.56	7.73
3000	NYSE	KOS	Wed, Apr 12, 2023	7.76	7.76	7.57	7.58
2999	NYSE	KOS	Tue, Apr 11, 2023	7.85	7.85	7.67	7.75
2998	NYSE	KOS	Mon, Apr 10, 2023	7.68	7.92	7.68	7.79
2997	NYSE	KOS	Thu, Apr 6, 2023	7.75	7.80	7.60	7.61
2996	NYSE	KOS	Wed, Apr 5, 2023	7.71	7.88	7.64	7.82
2995	NYSE	KOS	Tue, Apr 4, 2023	7.91	7.95	7.64	7.78
2994	NYSE	KOS	Mon, Apr 3, 2023	7.94	8.12	7.76	7.91
2993	NYSE	KOS	Fri, Mar 31, 2023	7.34	7.54	7.31	7.44
2992	NYSE	KOS	Thu, Mar 30, 2023	7.43	7.43	7.23	7.35
2991	NYSE	KOS	Wed, Mar 29, 2023	7.35	7.40	7.18	7.29
2990	NYSE	KOS	Tue, Mar 28, 2023	6.86	7.33	6.85	7.24
2989	NYSE	KOS	Mon, Mar 27, 2023	6.63	6.93	6.47	6.90
2988	NYSE	KOS	Fri, Mar 24, 2023	6.36	6.56	6.29	6.51
2987	NYSE	KOS	Thu, Mar 23, 2023	6.65	6.89	6.47	6.55
2986	NYSE	KOS	Wed, Mar 22, 2023	6.84	6.95	6.57	6.58
2985	NYSE	KOS	Tue, Mar 21, 2023	6.60	6.97	6.60	6.88
2984	NYSE	KOS	Mon, Mar 20, 2023	6.23	6.47	6.23	6.39
2983	NYSE	KOS	Fri, Mar 17, 2023	6.31	6.41	6.02	6.20
2982	NYSE	KOS	Thu, Mar 16, 2023	6.00	6.42	5.95	6.37
2981	NYSE	KOS	Wed, Mar 15, 2023	6.53	6.53	5.94	6.21
2980	NYSE	KOS	Tue, Mar 14, 2023	6.95	7.28	6.74	6.87
2979	NYSE	KOS	Mon, Mar 13, 2023	6.70	7.11	6.58	6.85
2978	NYSE	KOS	Fri, Mar 10, 2023	7.09	7.44	6.96	6.99
2977	NYSE	KOS	Thu, Mar 9, 2023	7.61	7.65	7.06	7.12
2976	NYSE	KOS	Wed, Mar 8, 2023	7.51	7.80	7.43	7.54
2975	NYSE	KOS	Tue, Mar 7, 2023	7.81	7.81	7.51	7.53
2974	NYSE	KOS	Mon, Mar 6, 2023	7.93	7.96	7.69	7.80
2973	NYSE	KOS	Fri, Mar 3, 2023	7.44	8.05	7.38	8.03
2972	NYSE	KOS	Thu, Mar 2, 2023	7.63	7.70	7.47	7.60
2971	NYSE	KOS	Wed, Mar 1, 2023	7.86	7.95	7.68	7.72
2970	NYSE	KOS	Tue, Feb 28, 2023	8.44	8.49	7.87	7.87
2969	NYSE	KOS	Mon, Feb 27, 2023	7.68	8.55	7.61	8.55
2968	NYSE	KOS	Fri, Feb 24, 2023	7.42	7.57	7.30	7.56
2967	NYSE	KOS	Thu, Feb 23, 2023	7.55	7.62	7.38	7.50
2966	NYSE	KOS	Wed, Feb 22, 2023	7.43	7.56	7.29	7.37
2965	NYSE	KOS	Tue, Feb 21, 2023	7.41	7.57	7.38	7.49
2964	NYSE	KOS	Fri, Feb 17, 2023	7.56	7.57	7.31	7.50
2963	NYSE	KOS	Thu, Feb 16, 2023	7.86	7.95	7.70	7.70
2962	NYSE	KOS	Wed, Feb 15, 2023	7.95	7.96	7.73	7.92
2961	NYSE	KOS	Tue, Feb 14, 2023	7.90	8.18	7.84	8.07
2960	NYSE	KOS	Mon, Feb 13, 2023	8.10	8.15	7.92	8.04
2959	NYSE	KOS	Fri, Feb 10, 2023	7.72	8.24	7.72	8.20
2958	NYSE	KOS	Thu, Feb 9, 2023	7.63	7.79	7.57	7.58
2957	NYSE	KOS	Wed, Feb 8, 2023	7.55	7.70	7.45	7.60
2956	NYSE	KOS	Tue, Feb 7, 2023	7.20	7.49	7.07	7.49
2955	NYSE	KOS	Mon, Feb 6, 2023	7.40	7.40	6.97	7.16
2954	NYSE	KOS	Fri, Feb 3, 2023	7.34	7.67	7.33	7.42
2953	NYSE	KOS	Thu, Feb 2, 2023	7.80	7.80	7.27	7.34
2952	NYSE	KOS	Wed, Feb 1, 2023	7.86	7.95	7.55	7.78
2951	NYSE	KOS	Tue, Jan 31, 2023	7.90	7.97	7.83	7.91
2950	NYSE	KOS	Mon, Jan 30, 2023	7.96	8.16	7.84	7.92
2949	NYSE	KOS	Fri, Jan 27, 2023	8.17	8.31	8.00	8.12
2948	NYSE	KOS	Thu, Jan 26, 2023	7.92	8.16	7.78	8.15
2947	NYSE	KOS	Wed, Jan 25, 2023	7.87	7.89	7.61	7.82
2946	NYSE	KOS	Tue, Jan 24, 2023	7.80	8.17	7.67	7.83
2945	NYSE	KOS	Mon, Jan 23, 2023	8.00	8.09	7.82	7.84
2944	NYSE	KOS	Fri, Jan 20, 2023	7.91	7.94	7.75	7.93
2943	NYSE	KOS	Thu, Jan 19, 2023	7.70	7.88	7.66	7.88
2942	NYSE	KOS	Wed, Jan 18, 2023	7.70	8.11	7.65	7.67
2941	NYSE	KOS	Tue, Jan 17, 2023	7.67	7.78	7.52	7.62
2940	NYSE	KOS	Fri, Jan 13, 2023	7.19	7.66	7.17	7.62
2939	NYSE	KOS	Thu, Jan 12, 2023	7.04	7.20	6.98	7.10
2938	NYSE	KOS	Wed, Jan 11, 2023	6.84	7.01	6.83	6.92
2937	NYSE	KOS	Tue, Jan 10, 2023	6.55	6.79	6.42	6.79
2936	NYSE	KOS	Mon, Jan 9, 2023	6.39	6.60	6.33	6.53
2935	NYSE	KOS	Fri, Jan 6, 2023	6.29	6.31	6.13	6.20
2934	NYSE	KOS	Thu, Jan 5, 2023	6.05	6.23	5.98	6.15
2933	NYSE	KOS	Wed, Jan 4, 2023	5.85	6.18	5.83	6.04
2932	NYSE	KOS	Tue, Jan 3, 2023	6.28	6.35	5.86	5.99
2931	NYSE	KOS	Fri, Dec 30, 2022	6.29	6.43	6.29	6.36
2930	NYSE	KOS	Thu, Dec 29, 2022	5.96	6.41	5.92	6.37
2929	NYSE	KOS	Wed, Dec 28, 2022	6.30	6.31	5.96	5.99
2928	NYSE	KOS	Tue, Dec 27, 2022	6.25	6.39	6.15	6.37
2927	NYSE	KOS	Fri, Dec 23, 2022	5.99	6.20	5.99	6.18
2926	NYSE	KOS	Thu, Dec 22, 2022	6.17	6.17	5.77	5.94
2925	NYSE	KOS	Wed, Dec 21, 2022	6.12	6.19	5.95	6.17
2924	NYSE	KOS	Tue, Dec 20, 2022	5.87	6.03	5.81	5.94
2923	NYSE	KOS	Mon, Dec 19, 2022	5.84	5.98	5.79	5.84
2922	NYSE	KOS	Fri, Dec 16, 2022	5.65	5.81	5.57	5.78
2921	NYSE	KOS	Thu, Dec 15, 2022	5.60	5.81	5.57	5.81
2920	NYSE	KOS	Wed, Dec 14, 2022	5.88	5.89	5.63	5.71
2919	NYSE	KOS	Tue, Dec 13, 2022	5.82	5.89	5.70	5.81
2918	NYSE	KOS	Mon, Dec 12, 2022	5.52	5.67	5.47	5.62
2917	NYSE	KOS	Fri, Dec 9, 2022	5.78	5.83	5.50	5.50
2916	NYSE	KOS	Thu, Dec 8, 2022	6.09	6.12	5.70	5.75
2915	NYSE	KOS	Wed, Dec 7, 2022	5.92	6.02	5.76	5.87
2914	NYSE	KOS	Tue, Dec 6, 2022	5.96	6.11	5.73	5.84
2913	NYSE	KOS	Mon, Dec 5, 2022	6.53	6.60	5.99	6.02
2912	NYSE	KOS	Fri, Dec 2, 2022	6.21	6.47	6.20	6.42
2911	NYSE	KOS	Thu, Dec 1, 2022	6.66	6.74	6.25	6.25
2910	NYSE	KOS	Wed, Nov 30, 2022	6.45	6.69	6.41	6.65
2909	NYSE	KOS	Tue, Nov 29, 2022	6.25	6.47	6.25	6.40
2908	NYSE	KOS	Mon, Nov 28, 2022	6.06	6.35	6.03	6.19
2907	NYSE	KOS	Fri, Nov 25, 2022	6.42	6.50	6.37	6.41
2906	NYSE	KOS	Wed, Nov 23, 2022	6.42	6.52	6.33	6.41
2905	NYSE	KOS	Tue, Nov 22, 2022	6.57	6.64	6.43	6.59
2904	NYSE	KOS	Mon, Nov 21, 2022	6.27	6.44	6.06	6.43
2903	NYSE	KOS	Fri, Nov 18, 2022	6.41	6.54	6.09	6.50
2902	NYSE	KOS	Thu, Nov 17, 2022	6.53	6.70	6.45	6.60
2901	NYSE	KOS	Wed, Nov 16, 2022	6.80	6.83	6.61	6.67
2900	NYSE	KOS	Tue, Nov 15, 2022	6.71	6.96	6.69	6.95
2899	NYSE	KOS	Mon, Nov 14, 2022	7.04	7.11	6.69	6.69
2898	NYSE	KOS	Fri, Nov 11, 2022	6.74	7.11	6.74	7.09
2897	NYSE	KOS	Thu, Nov 10, 2022	6.77	6.80	6.53	6.69
2896	NYSE	KOS	Wed, Nov 9, 2022	7.08	7.10	6.47	6.48
2895	NYSE	KOS	Tue, Nov 8, 2022	7.27	7.55	7.18	7.27
2894	NYSE	KOS	Mon, Nov 7, 2022	6.86	7.40	6.81	7.32
2893	NYSE	KOS	Fri, Nov 4, 2022	6.79	7.07	6.69	6.82
2892	NYSE	KOS	Thu, Nov 3, 2022	6.42	6.67	6.33	6.59
2891	NYSE	KOS	Wed, Nov 2, 2022	6.58	6.79	6.47	6.51
2890	NYSE	KOS	Tue, Nov 1, 2022	6.65	6.76	6.58	6.66
2889	NYSE	KOS	Mon, Oct 31, 2022	6.13	6.56	6.09	6.49
2888	NYSE	KOS	Fri, Oct 28, 2022	6.27	6.30	6.00	6.21
2887	NYSE	KOS	Thu, Oct 27, 2022	6.58	6.61	6.22	6.23
2886	NYSE	KOS	Wed, Oct 26, 2022	6.44	6.60	6.39	6.49
2885	NYSE	KOS	Tue, Oct 25, 2022	6.33	6.53	6.29	6.39
2884	NYSE	KOS	Mon, Oct 24, 2022	6.50	6.55	6.31	6.35
2883	NYSE	KOS	Fri, Oct 21, 2022	6.32	6.50	6.19	6.48
2882	NYSE	KOS	Thu, Oct 20, 2022	6.33	6.49	6.14	6.23
2881	NYSE	KOS	Wed, Oct 19, 2022	5.86	6.30	5.83	6.20
2880	NYSE	KOS	Tue, Oct 18, 2022	5.87	5.99	5.68	5.87
2879	NYSE	KOS	Mon, Oct 17, 2022	5.87	5.98	5.78	5.87
2878	NYSE	KOS	Fri, Oct 14, 2022	5.95	6.07	5.68	5.69
2877	NYSE	KOS	Thu, Oct 13, 2022	5.60	6.10	5.59	6.08
2876	NYSE	KOS	Wed, Oct 12, 2022	5.72	5.80	5.52	5.73
2875	NYSE	KOS	Tue, Oct 11, 2022	5.66	5.91	5.44	5.77
2874	NYSE	KOS	Mon, Oct 10, 2022	6.16	6.21	5.82	5.87
2873	NYSE	KOS	Fri, Oct 7, 2022	6.30	6.41	6.06	6.13
2872	NYSE	KOS	Thu, Oct 6, 2022	6.01	6.34	6.01	6.31
2871	NYSE	KOS	Wed, Oct 5, 2022	5.88	6.18	5.75	6.11
2870	NYSE	KOS	Tue, Oct 4, 2022	5.78	5.93	5.62	5.92
2869	NYSE	KOS	Mon, Oct 3, 2022	5.53	5.77	5.47	5.58
2868	NYSE	KOS	Fri, Sep 30, 2022	5.24	5.35	5.08	5.17
2867	NYSE	KOS	Thu, Sep 29, 2022	5.23	5.38	5.13	5.35
2866	NYSE	KOS	Wed, Sep 28, 2022	4.92	5.42	4.91	5.37
2865	NYSE	KOS	Tue, Sep 27, 2022	4.81	4.97	4.69	4.87
2864	NYSE	KOS	Mon, Sep 26, 2022	4.87	4.91	4.64	4.68
2863	NYSE	KOS	Fri, Sep 23, 2022	5.31	5.39	4.90	4.92
2862	NYSE	KOS	Thu, Sep 22, 2022	6.02	6.09	5.67	5.68
2861	NYSE	KOS	Wed, Sep 21, 2022	6.08	6.20	5.86	5.87
2860	NYSE	KOS	Tue, Sep 20, 2022	6.22	6.26	5.93	6.00
2859	NYSE	KOS	Mon, Sep 19, 2022	6.21	6.45	6.19	6.30
2858	NYSE	KOS	Fri, Sep 16, 2022	6.67	6.75	6.42	6.52
2857	NYSE	KOS	Thu, Sep 15, 2022	6.66	6.85	6.55	6.76
2856	NYSE	KOS	Wed, Sep 14, 2022	6.57	6.93	6.52	6.83
2855	NYSE	KOS	Tue, Sep 13, 2022	6.40	6.83	6.40	6.43
2854	NYSE	KOS	Mon, Sep 12, 2022	6.45	6.57	6.36	6.53
2853	NYSE	KOS	Fri, Sep 9, 2022	6.33	6.40	6.22	6.35
2852	NYSE	KOS	Thu, Sep 8, 2022	6.27	6.36	6.10	6.12
2851	NYSE	KOS	Wed, Sep 7, 2022	6.40	6.50	6.18	6.20
2850	NYSE	KOS	Tue, Sep 6, 2022	6.88	6.96	6.54	6.61
2849	NYSE	KOS	Fri, Sep 2, 2022	6.89	6.97	6.72	6.80
2848	NYSE	KOS	Thu, Sep 1, 2022	6.88	6.92	6.55	6.60
2847	NYSE	KOS	Wed, Aug 31, 2022	6.85	7.16	6.77	7.07
2846	NYSE	KOS	Tue, Aug 30, 2022	7.36	7.38	6.88	7.08
2845	NYSE	KOS	Mon, Aug 29, 2022	7.21	7.79	7.19	7.59
2844	NYSE	KOS	Fri, Aug 26, 2022	6.88	7.30	6.83	7.23
2843	NYSE	KOS	Thu, Aug 25, 2022	6.89	7.25	6.81	6.90
2842	NYSE	KOS	Wed, Aug 24, 2022	6.88	6.95	6.71	6.77
2841	NYSE	KOS	Tue, Aug 23, 2022	6.73	7.12	6.68	6.82
2840	NYSE	KOS	Mon, Aug 22, 2022	6.58	6.66	6.21	6.55
2839	NYSE	KOS	Fri, Aug 19, 2022	6.56	6.76	6.37	6.66
2838	NYSE	KOS	Thu, Aug 18, 2022	6.20	6.66	6.18	6.65
2837	NYSE	KOS	Wed, Aug 17, 2022	6.00	6.15	5.92	6.08
2836	NYSE	KOS	Tue, Aug 16, 2022	6.19	6.34	5.95	6.02
2835	NYSE	KOS	Mon, Aug 15, 2022	6.18	6.23	5.88	6.17
2834	NYSE	KOS	Fri, Aug 12, 2022	6.42	6.57	6.34	6.50
2833	NYSE	KOS	Thu, Aug 11, 2022	6.26	6.63	6.25	6.49
2832	NYSE	KOS	Wed, Aug 10, 2022	6.16	6.25	5.94	6.16
2831	NYSE	KOS	Tue, Aug 9, 2022	6.03	6.22	5.94	6.16
2830	NYSE	KOS	Mon, Aug 8, 2022	6.02	6.09	5.77	5.89
2829	NYSE	KOS	Fri, Aug 5, 2022	5.55	6.08	5.55	5.95
2828	NYSE	KOS	Thu, Aug 4, 2022	6.04	6.05	5.68	5.69
2827	NYSE	KOS	Wed, Aug 3, 2022	6.41	6.44	5.95	6.04
2826	NYSE	KOS	Tue, Aug 2, 2022	6.14	6.39	6.08	6.32
2825	NYSE	KOS	Mon, Aug 1, 2022	6.14	6.20	5.93	6.12
2824	NYSE	KOS	Fri, Jul 29, 2022	6.11	6.38	6.10	6.34
2823	NYSE	KOS	Thu, Jul 28, 2022	6.12	6.24	5.79	5.95
2822	NYSE	KOS	Wed, Jul 27, 2022	5.85	6.04	5.76	6.01
2821	NYSE	KOS	Tue, Jul 26, 2022	5.92	5.98	5.62	5.77
2820	NYSE	KOS	Mon, Jul 25, 2022	5.45	5.79	5.34	5.78
2819	NYSE	KOS	Fri, Jul 22, 2022	5.61	5.75	5.32	5.33
2818	NYSE	KOS	Thu, Jul 21, 2022	5.60	5.71	5.43	5.62
2817	NYSE	KOS	Wed, Jul 20, 2022	5.75	5.93	5.67	5.87
2816	NYSE	KOS	Tue, Jul 19, 2022	5.44	5.91	5.44	5.85
2815	NYSE	KOS	Mon, Jul 18, 2022	5.50	5.66	5.45	5.52
2814	NYSE	KOS	Fri, Jul 15, 2022	5.33	5.37	5.11	5.31
2813	NYSE	KOS	Thu, Jul 14, 2022	4.97	5.20	4.89	5.16
2812	NYSE	KOS	Wed, Jul 13, 2022	5.13	5.40	5.11	5.26
2811	NYSE	KOS	Tue, Jul 12, 2022	5.12	5.28	5.00	5.22
2810	NYSE	KOS	Mon, Jul 11, 2022	5.41	5.52	5.24	5.34
2809	NYSE	KOS	Fri, Jul 8, 2022	5.63	5.72	5.48	5.57
2808	NYSE	KOS	Thu, Jul 7, 2022	5.62	5.69	5.51	5.57
2807	NYSE	KOS	Wed, Jul 6, 2022	5.65	5.85	5.24	5.37
2806	NYSE	KOS	Tue, Jul 5, 2022	6.00	6.06	5.66	5.80
2805	NYSE	KOS	Fri, Jul 1, 2022	6.26	6.38	5.81	6.22
2804	NYSE	KOS	Thu, Jun 30, 2022	6.21	6.48	6.07	6.19
2803	NYSE	KOS	Wed, Jun 29, 2022	6.84	6.90	6.33	6.40
2802	NYSE	KOS	Tue, Jun 28, 2022	6.68	6.78	6.50	6.72
2801	NYSE	KOS	Mon, Jun 27, 2022	6.39	6.48	6.17	6.40
2800	NYSE	KOS	Fri, Jun 24, 2022	6.15	6.45	6.01	6.25
2799	NYSE	KOS	Thu, Jun 23, 2022	6.24	6.30	5.81	6.03
2798	NYSE	KOS	Wed, Jun 22, 2022	6.36	6.45	6.05	6.18
2797	NYSE	KOS	Tue, Jun 21, 2022	6.79	6.95	6.68	6.80
2796	NYSE	KOS	Fri, Jun 17, 2022	6.98	7.15	6.38	6.57
2795	NYSE	KOS	Thu, Jun 16, 2022	7.11	7.29	6.92	6.99
2794	NYSE	KOS	Wed, Jun 15, 2022	7.51	7.74	7.17	7.37
2793	NYSE	KOS	Tue, Jun 14, 2022	7.52	7.82	7.25	7.47
2792	NYSE	KOS	Mon, Jun 13, 2022	7.37	7.60	7.02	7.34
2791	NYSE	KOS	Fri, Jun 10, 2022	8.04	8.20	7.79	8.00
2790	NYSE	KOS	Thu, Jun 9, 2022	8.18	8.36	7.92	8.13
2789	NYSE	KOS	Wed, Jun 8, 2022	8.43	8.47	7.99	8.22
2788	NYSE	KOS	Tue, Jun 7, 2022	8.01	8.40	7.91	8.40
2787	NYSE	KOS	Mon, Jun 6, 2022	8.45	8.45	8.03	8.06
2786	NYSE	KOS	Fri, Jun 3, 2022	8.35	8.49	8.29	8.40
2785	NYSE	KOS	Thu, Jun 2, 2022	8.32	8.47	8.19	8.29
2784	NYSE	KOS	Wed, Jun 1, 2022	7.95	8.47	7.92	8.41
2783	NYSE	KOS	Tue, May 31, 2022	8.16	8.28	7.65	7.74
2782	NYSE	KOS	Fri, May 27, 2022	7.73	8.03	7.56	7.98
2781	NYSE	KOS	Thu, May 26, 2022	7.60	7.82	7.51	7.69
2780	NYSE	KOS	Wed, May 25, 2022	7.21	7.63	7.20	7.56
2779	NYSE	KOS	Tue, May 24, 2022	6.98	7.16	6.94	7.11
2778	NYSE	KOS	Mon, May 23, 2022	6.93	7.25	6.85	7.17
2777	NYSE	KOS	Fri, May 20, 2022	6.84	7.02	6.64	6.92
2776	NYSE	KOS	Thu, May 19, 2022	6.63	7.01	6.63	6.77
2775	NYSE	KOS	Wed, May 18, 2022	7.33	7.33	6.71	6.82
2774	NYSE	KOS	Tue, May 17, 2022	7.21	7.40	7.18	7.22
2773	NYSE	KOS	Mon, May 16, 2022	6.83	7.23	6.81	7.13
2772	NYSE	KOS	Fri, May 13, 2022	6.44	6.88	6.38	6.81
2771	NYSE	KOS	Thu, May 12, 2022	6.02	6.54	5.99	6.31
2770	NYSE	KOS	Wed, May 11, 2022	6.50	6.70	6.07	6.08
2769	NYSE	KOS	Tue, May 10, 2022	6.20	6.56	6.00	6.36
2768	NYSE	KOS	Mon, May 9, 2022	7.08	7.12	6.05	6.12
2767	NYSE	KOS	Fri, May 6, 2022	7.38	7.43	7.04	7.38
2766	NYSE	KOS	Thu, May 5, 2022	7.55	7.58	6.94	7.21
2765	NYSE	KOS	Wed, May 4, 2022	7.43	7.53	6.98	7.45
2764	NYSE	KOS	Tue, May 3, 2022	6.85	7.25	6.81	7.22
2763	NYSE	KOS	Mon, May 2, 2022	6.60	6.90	6.48	6.83
2762	NYSE	KOS	Fri, Apr 29, 2022	7.16	7.24	6.71	6.76
2761	NYSE	KOS	Thu, Apr 28, 2022	6.85	7.24	6.55	7.12
2760	NYSE	KOS	Wed, Apr 27, 2022	6.62	6.89	6.45	6.85
2759	NYSE	KOS	Tue, Apr 26, 2022	6.59	6.95	6.38	6.61
2758	NYSE	KOS	Mon, Apr 25, 2022	6.37	6.60	6.10	6.51
2757	NYSE	KOS	Fri, Apr 22, 2022	6.84	7.09	6.59	6.64
2756	NYSE	KOS	Thu, Apr 21, 2022	7.39	7.47	6.86	6.93
2755	NYSE	KOS	Wed, Apr 20, 2022	7.46	7.54	7.23	7.35
2754	NYSE	KOS	Tue, Apr 19, 2022	7.45	7.55	7.24	7.35
2753	NYSE	KOS	Mon, Apr 18, 2022	7.70	7.82	7.50	7.57
2752	NYSE	KOS	Thu, Apr 14, 2022	7.65	7.74	7.46	7.63
2751	NYSE	KOS	Wed, Apr 13, 2022	7.76	7.93	7.51	7.74
2750	NYSE	KOS	Tue, Apr 12, 2022	7.71	8.02	7.58	7.62
2749	NYSE	KOS	Mon, Apr 11, 2022	7.64	7.70	7.23	7.56
2748	NYSE	KOS	Fri, Apr 8, 2022	7.66	7.76	7.55	7.68
2747	NYSE	KOS	Thu, Apr 7, 2022	7.83	8.05	7.38	7.65
2746	NYSE	KOS	Wed, Apr 6, 2022	7.75	8.36	7.59	7.74
2745	NYSE	KOS	Tue, Apr 5, 2022	8.09	8.22	7.56	7.56
2744	NYSE	KOS	Mon, Apr 4, 2022	8.05	8.10	7.77	8.01
2743	NYSE	KOS	Fri, Apr 1, 2022	7.45	8.01	7.22	7.91
2742	NYSE	KOS	Thu, Mar 31, 2022	7.08	7.53	6.97	7.19
2741	NYSE	KOS	Wed, Mar 30, 2022	6.99	7.21	6.85	6.90
2740	NYSE	KOS	Tue, Mar 29, 2022	6.47	7.00	6.35	6.88
2739	NYSE	KOS	Mon, Mar 28, 2022	6.73	6.80	6.48	6.72
2738	NYSE	KOS	Fri, Mar 25, 2022	6.59	7.05	6.59	7.02
2737	NYSE	KOS	Thu, Mar 24, 2022	6.54	6.77	6.52	6.63
2736	NYSE	KOS	Wed, Mar 23, 2022	6.70	7.03	6.53	6.55
2735	NYSE	KOS	Tue, Mar 22, 2022	6.54	6.63	6.31	6.56
2734	NYSE	KOS	Mon, Mar 21, 2022	6.52	6.73	6.41	6.57
2733	NYSE	KOS	Fri, Mar 18, 2022	6.41	6.45	6.19	6.41
2732	NYSE	KOS	Thu, Mar 17, 2022	5.99	6.40	5.97	6.37
2731	NYSE	KOS	Wed, Mar 16, 2022	5.82	6.02	5.67	5.81
2730	NYSE	KOS	Tue, Mar 15, 2022	5.45	5.88	5.37	5.80
2729	NYSE	KOS	Mon, Mar 14, 2022	6.01	6.10	5.58	5.71
2728	NYSE	KOS	Fri, Mar 11, 2022	6.20	6.40	6.11	6.24
2727	NYSE	KOS	Thu, Mar 10, 2022	6.31	6.41	6.13	6.33
2726	NYSE	KOS	Wed, Mar 9, 2022	5.82	6.25	5.63	6.25
2725	NYSE	KOS	Tue, Mar 8, 2022	5.84	6.58	5.79	6.08
2724	NYSE	KOS	Mon, Mar 7, 2022	5.74	5.94	5.33	5.62
2723	NYSE	KOS	Fri, Mar 4, 2022	5.45	5.67	5.34	5.63
2722	NYSE	KOS	Thu, Mar 3, 2022	5.39	5.60	5.17	5.43
2721	NYSE	KOS	Wed, Mar 2, 2022	5.28	5.61	5.20	5.52
2720	NYSE	KOS	Tue, Mar 1, 2022	4.94	5.32	4.94	5.15
2719	NYSE	KOS	Mon, Feb 28, 2022	4.50	4.88	4.44	4.86
2718	NYSE	KOS	Fri, Feb 25, 2022	4.51	4.63	4.42	4.50
2717	NYSE	KOS	Thu, Feb 24, 2022	4.36	4.74	4.31	4.58
2716	NYSE	KOS	Wed, Feb 23, 2022	4.22	4.36	4.19	4.23
2715	NYSE	KOS	Tue, Feb 22, 2022	4.41	4.46	4.09	4.17
2714	NYSE	KOS	Fri, Feb 18, 2022	4.23	4.35	4.20	4.28
2713	NYSE	KOS	Thu, Feb 17, 2022	4.20	4.40	4.18	4.33
2712	NYSE	KOS	Wed, Feb 16, 2022	4.36	4.42	4.16	4.20
2711	NYSE	KOS	Tue, Feb 15, 2022	4.36	4.41	4.15	4.20
2710	NYSE	KOS	Mon, Feb 14, 2022	4.85	4.85	4.60	4.63
2709	NYSE	KOS	Fri, Feb 11, 2022	4.43	4.88	4.38	4.86
2708	NYSE	KOS	Thu, Feb 10, 2022	4.35	4.60	4.28	4.31
2707	NYSE	KOS	Wed, Feb 9, 2022	4.47	4.60	4.42	4.43
2706	NYSE	KOS	Tue, Feb 8, 2022	4.65	4.67	4.38	4.42
2705	NYSE	KOS	Mon, Feb 7, 2022	4.72	4.91	4.63	4.70
2704	NYSE	KOS	Fri, Feb 4, 2022	4.84	5.09	4.71	4.73
2703	NYSE	KOS	Thu, Feb 3, 2022	4.60	4.76	4.52	4.75
2702	NYSE	KOS	Wed, Feb 2, 2022	4.68	4.69	4.50	4.63
2701	NYSE	KOS	Tue, Feb 1, 2022	4.31	4.75	4.28	4.71
2700	NYSE	KOS	Mon, Jan 31, 2022	4.28	4.38	4.12	4.33
2699	NYSE	KOS	Fri, Jan 28, 2022	4.28	4.46	4.11	4.31
2698	NYSE	KOS	Thu, Jan 27, 2022	4.49	4.61	4.23	4.33
2697	NYSE	KOS	Wed, Jan 26, 2022	4.85	4.86	4.28	4.36
2696	NYSE	KOS	Tue, Jan 25, 2022	4.19	4.80	4.06	4.74
2695	NYSE	KOS	Mon, Jan 24, 2022	4.02	4.27	3.89	4.24
2694	NYSE	KOS	Fri, Jan 21, 2022	4.21	4.53	4.20	4.24
2693	NYSE	KOS	Thu, Jan 20, 2022	4.35	4.69	4.32	4.39
2692	NYSE	KOS	Wed, Jan 19, 2022	4.89	4.89	4.41	4.42
2691	NYSE	KOS	Tue, Jan 18, 2022	4.75	4.82	4.64	4.77
2690	NYSE	KOS	Fri, Jan 14, 2022	4.46	4.61	4.44	4.58
2689	NYSE	KOS	Thu, Jan 13, 2022	4.57	4.69	4.48	4.49
2688	NYSE	KOS	Wed, Jan 12, 2022	4.65	4.71	4.53	4.62
2687	NYSE	KOS	Tue, Jan 11, 2022	4.42	4.68	4.30	4.62
2686	NYSE	KOS	Mon, Jan 10, 2022	4.38	4.44	4.17	4.34
2685	NYSE	KOS	Fri, Jan 7, 2022	4.24	4.36	4.18	4.33
2684	NYSE	KOS	Thu, Jan 6, 2022	4.10	4.34	4.06	4.27
2683	NYSE	KOS	Wed, Jan 5, 2022	4.05	4.11	3.93	3.95
2682	NYSE	KOS	Tue, Jan 4, 2022	3.91	4.05	3.88	4.02
2681	NYSE	KOS	Mon, Jan 3, 2022	3.45	3.83	3.45	3.82
2680	NYSE	KOS	Fri, Dec 31, 2021	3.43	3.50	3.42	3.46
2679	NYSE	KOS	Thu, Dec 30, 2021	3.55	3.61	3.46	3.47
2678	NYSE	KOS	Wed, Dec 29, 2021	3.52	3.62	3.46	3.55
2677	NYSE	KOS	Tue, Dec 28, 2021	3.60	3.64	3.49	3.55
2676	NYSE	KOS	Mon, Dec 27, 2021	3.45	3.56	3.38	3.55
2675	NYSE	KOS	Thu, Dec 23, 2021	3.50	3.56	3.45	3.49
2674	NYSE	KOS	Wed, Dec 22, 2021	3.45	3.56	3.37	3.51
2673	NYSE	KOS	Tue, Dec 21, 2021	3.31	3.49	3.31	3.47
2672	NYSE	KOS	Mon, Dec 20, 2021	3.15	3.29	3.02	3.26
2671	NYSE	KOS	Fri, Dec 17, 2021	3.38	3.45	3.24	3.31
2670	NYSE	KOS	Thu, Dec 16, 2021	3.59	3.65	3.37	3.41
2669	NYSE	KOS	Wed, Dec 15, 2021	3.52	3.56	3.28	3.52
2668	NYSE	KOS	Tue, Dec 14, 2021	3.61	3.73	3.51	3.51
2667	NYSE	KOS	Mon, Dec 13, 2021	3.92	3.94	3.69	3.70
2666	NYSE	KOS	Fri, Dec 10, 2021	3.94	3.99	3.77	3.93
2665	NYSE	KOS	Thu, Dec 9, 2021	3.86	3.96	3.83	3.88
2664	NYSE	KOS	Wed, Dec 8, 2021	3.93	4.01	3.88	3.91
2663	NYSE	KOS	Tue, Dec 7, 2021	3.94	4.03	3.84	3.84
2662	NYSE	KOS	Mon, Dec 6, 2021	3.64	3.92	3.55	3.83
2661	NYSE	KOS	Fri, Dec 3, 2021	3.64	3.69	3.49	3.56
2660	NYSE	KOS	Thu, Dec 2, 2021	3.32	3.58	3.23	3.58
2659	NYSE	KOS	Wed, Dec 1, 2021	3.82	3.83	3.37	3.37
2658	NYSE	KOS	Tue, Nov 30, 2021	3.67	3.72	3.47	3.66
2657	NYSE	KOS	Mon, Nov 29, 2021	3.70	3.94	3.70	3.83
2656	NYSE	KOS	Fri, Nov 26, 2021	3.45	3.59	3.29	3.58
2655	NYSE	KOS	Wed, Nov 24, 2021	3.65	3.85	3.65	3.78
2654	NYSE	KOS	Tue, Nov 23, 2021	3.48	3.78	3.46	3.71
2653	NYSE	KOS	Mon, Nov 22, 2021	3.39	3.60	3.38	3.40
2652	NYSE	KOS	Fri, Nov 19, 2021	3.46	3.56	3.35	3.39
2651	NYSE	KOS	Thu, Nov 18, 2021	3.51	3.65	3.49	3.61
2650	NYSE	KOS	Wed, Nov 17, 2021	3.61	3.65	3.51	3.54
2649	NYSE	KOS	Tue, Nov 16, 2021	3.67	3.74	3.56	3.65
2648	NYSE	KOS	Mon, Nov 15, 2021	3.60	3.72	3.53	3.70
2647	NYSE	KOS	Fri, Nov 12, 2021	3.76	3.77	3.61	3.62
2646	NYSE	KOS	Thu, Nov 11, 2021	3.60	3.92	3.57	3.81
2645	NYSE	KOS	Wed, Nov 10, 2021	3.69	3.73	3.40	3.43
2644	NYSE	KOS	Tue, Nov 9, 2021	3.53	3.77	3.44	3.76
2643	NYSE	KOS	Mon, Nov 8, 2021	3.68	3.71	3.36	3.58
2642	NYSE	KOS	Fri, Nov 5, 2021	3.72	3.82	3.61	3.76
2641	NYSE	KOS	Thu, Nov 4, 2021	3.84	3.87	3.59	3.64
2640	NYSE	KOS	Wed, Nov 3, 2021	3.67	3.85	3.62	3.71
2639	NYSE	KOS	Tue, Nov 2, 2021	3.95	3.95	3.76	3.80
2638	NYSE	KOS	Mon, Nov 1, 2021	3.75	3.93	3.72	3.89
2637	NYSE	KOS	Fri, Oct 29, 2021	3.58	3.63	3.43	3.60
2636	NYSE	KOS	Thu, Oct 28, 2021	3.50	3.56	3.35	3.54
2635	NYSE	KOS	Wed, Oct 27, 2021	3.75	3.82	3.42	3.43
2634	NYSE	KOS	Tue, Oct 26, 2021	4.00	4.04	3.79	3.79
2633	NYSE	KOS	Mon, Oct 25, 2021	3.99	4.08	3.95	4.04
2632	NYSE	KOS	Fri, Oct 22, 2021	4.00	4.04	3.86	3.95
2631	NYSE	KOS	Thu, Oct 21, 2021	4.09	4.16	3.93	3.97
2630	NYSE	KOS	Wed, Oct 20, 2021	4.05	4.21	3.97	4.11
2629	NYSE	KOS	Tue, Oct 19, 2021	4.24	4.24	3.96	4.18
2628	NYSE	KOS	Mon, Oct 18, 2021	3.90	4.15	3.84	4.09
2627	NYSE	KOS	Fri, Oct 15, 2021	3.71	4.00	3.67	3.81
2626	NYSE	KOS	Thu, Oct 14, 2021	3.16	3.56	3.11	3.55
2625	NYSE	KOS	Wed, Oct 13, 2021	3.21	3.28	3.11	3.26
2624	NYSE	KOS	Tue, Oct 12, 2021	3.26	3.35	3.18	3.26
2623	NYSE	KOS	Mon, Oct 11, 2021	3.29	3.36	3.18	3.19
2622	NYSE	KOS	Fri, Oct 8, 2021	3.14	3.28	3.12	3.19
2621	NYSE	KOS	Thu, Oct 7, 2021	2.91	3.08	2.86	3.05
2620	NYSE	KOS	Wed, Oct 6, 2021	2.97	3.03	2.86	2.88
2619	NYSE	KOS	Tue, Oct 5, 2021	3.20	3.22	3.00	3.08
2618	NYSE	KOS	Mon, Oct 4, 2021	3.17	3.24	3.09	3.14
2617	NYSE	KOS	Fri, Oct 1, 2021	2.98	3.11	2.96	3.09
2616	NYSE	KOS	Thu, Sep 30, 2021	2.85	3.02	2.82	2.96
2615	NYSE	KOS	Wed, Sep 29, 2021	2.92	2.97	2.82	2.90
2614	NYSE	KOS	Tue, Sep 28, 2021	3.03	3.18	2.90	3.03
2613	NYSE	KOS	Mon, Sep 27, 2021	2.80	3.03	2.80	3.00
2612	NYSE	KOS	Fri, Sep 24, 2021	2.55	2.71	2.54	2.70
2611	NYSE	KOS	Thu, Sep 23, 2021	2.45	2.60	2.40	2.60
2610	NYSE	KOS	Wed, Sep 22, 2021	2.35	2.47	2.33	2.43
2609	NYSE	KOS	Tue, Sep 21, 2021	2.31	2.34	2.21	2.31
2608	NYSE	KOS	Mon, Sep 20, 2021	2.27	2.34	2.21	2.27
2607	NYSE	KOS	Fri, Sep 17, 2021	2.44	2.47	2.34	2.43
2606	NYSE	KOS	Thu, Sep 16, 2021	2.49	2.52	2.43	2.46
2605	NYSE	KOS	Wed, Sep 15, 2021	2.44	2.56	2.40	2.54
2604	NYSE	KOS	Tue, Sep 14, 2021	2.56	2.57	2.36	2.39
2603	NYSE	KOS	Mon, Sep 13, 2021	2.39	2.54	2.38	2.51
2602	NYSE	KOS	Fri, Sep 10, 2021	2.37	2.40	2.31	2.33
2601	NYSE	KOS	Thu, Sep 9, 2021	2.29	2.38	2.22	2.32
2600	NYSE	KOS	Wed, Sep 8, 2021	2.38	2.42	2.28	2.32
2599	NYSE	KOS	Tue, Sep 7, 2021	2.36	2.42	2.29	2.36
2598	NYSE	KOS	Fri, Sep 3, 2021	2.43	2.44	2.33	2.39
2597	NYSE	KOS	Thu, Sep 2, 2021	2.40	2.52	2.38	2.42
2596	NYSE	KOS	Wed, Sep 1, 2021	2.36	2.39	2.26	2.37
2595	NYSE	KOS	Tue, Aug 31, 2021	2.29	2.37	2.27	2.36
2594	NYSE	KOS	Mon, Aug 30, 2021	2.37	2.38	2.24	2.30
2593	NYSE	KOS	Fri, Aug 27, 2021	2.22	2.37	2.21	2.33
2592	NYSE	KOS	Thu, Aug 26, 2021	2.26	2.27	2.16	2.16
2591	NYSE	KOS	Wed, Aug 25, 2021	2.21	2.30	2.16	2.28
2590	NYSE	KOS	Tue, Aug 24, 2021	2.20	2.26	2.14	2.20
2589	NYSE	KOS	Mon, Aug 23, 2021	2.08	2.20	2.08	2.16
2588	NYSE	KOS	Fri, Aug 20, 2021	1.81	2.00	1.81	1.98
2587	NYSE	KOS	Thu, Aug 19, 2021	1.90	1.93	1.80	1.84
2586	NYSE	KOS	Wed, Aug 18, 2021	2.04	2.08	1.96	1.96
2585	NYSE	KOS	Tue, Aug 17, 2021	2.05	2.10	2.00	2.02
2584	NYSE	KOS	Mon, Aug 16, 2021	2.10	2.13	2.06	2.07
2583	NYSE	KOS	Fri, Aug 13, 2021	2.21	2.25	2.17	2.18
2582	NYSE	KOS	Thu, Aug 12, 2021	2.22	2.26	2.17	2.21
2581	NYSE	KOS	Wed, Aug 11, 2021	2.20	2.28	2.17	2.25
2580	NYSE	KOS	Tue, Aug 10, 2021	2.16	2.25	2.15	2.23
2579	NYSE	KOS	Mon, Aug 9, 2021	2.20	2.22	2.12	2.14
2578	NYSE	KOS	Fri, Aug 6, 2021	2.29	2.34	2.22	2.29
2577	NYSE	KOS	Thu, Aug 5, 2021	2.09	2.33	2.07	2.25
2576	NYSE	KOS	Wed, Aug 4, 2021	2.17	2.20	2.04	2.05
2575	NYSE	KOS	Tue, Aug 3, 2021	2.24	2.28	2.16	2.21
2574	NYSE	KOS	Mon, Aug 2, 2021	2.31	2.43	2.23	2.24
2573	NYSE	KOS	Fri, Jul 30, 2021	2.33	2.36	2.25	2.31
2572	NYSE	KOS	Thu, Jul 29, 2021	2.38	2.41	2.33	2.37
2571	NYSE	KOS	Wed, Jul 28, 2021	2.22	2.35	2.18	2.33
2570	NYSE	KOS	Tue, Jul 27, 2021	2.30	2.32	2.13	2.19
2569	NYSE	KOS	Mon, Jul 26, 2021	2.24	2.39	2.24	2.28
2568	NYSE	KOS	Fri, Jul 23, 2021	2.34	2.35	2.21	2.24
2567	NYSE	KOS	Thu, Jul 22, 2021	2.48	2.49	2.27	2.27
2566	NYSE	KOS	Wed, Jul 21, 2021	2.36	2.50	2.31	2.43
2565	NYSE	KOS	Tue, Jul 20, 2021	2.29	2.38	2.24	2.28
2564	NYSE	KOS	Mon, Jul 19, 2021	2.25	2.31	2.16	2.26
2563	NYSE	KOS	Fri, Jul 16, 2021	2.56	2.60	2.30	2.31
2562	NYSE	KOS	Thu, Jul 15, 2021	2.56	2.68	2.46	2.49
2561	NYSE	KOS	Wed, Jul 14, 2021	2.85	2.92	2.62	2.63
2560	NYSE	KOS	Tue, Jul 13, 2021	2.95	2.96	2.79	2.80
2559	NYSE	KOS	Mon, Jul 12, 2021	3.01	3.05	2.94	2.96
2558	NYSE	KOS	Fri, Jul 9, 2021	3.03	3.13	2.97	3.06
2557	NYSE	KOS	Thu, Jul 8, 2021	2.86	3.06	2.84	2.96
2556	NYSE	KOS	Wed, Jul 7, 2021	3.16	3.22	2.86	2.95
2555	NYSE	KOS	Tue, Jul 6, 2021	3.59	3.63	3.14	3.14
2554	NYSE	KOS	Fri, Jul 2, 2021	3.59	3.62	3.46	3.48
2553	NYSE	KOS	Thu, Jul 1, 2021	3.61	3.83	3.58	3.61
2552	NYSE	KOS	Wed, Jun 30, 2021	3.41	3.47	3.34	3.46
2551	NYSE	KOS	Tue, Jun 29, 2021	3.57	3.58	3.38	3.40
2550	NYSE	KOS	Mon, Jun 28, 2021	3.81	3.81	3.47	3.50
2549	NYSE	KOS	Fri, Jun 25, 2021	3.89	3.94	3.74	3.76
2548	NYSE	KOS	Thu, Jun 24, 2021	3.85	3.92	3.78	3.89
2547	NYSE	KOS	Wed, Jun 23, 2021	3.76	3.96	3.75	3.83
2546	NYSE	KOS	Tue, Jun 22, 2021	3.58	3.71	3.41	3.70
2545	NYSE	KOS	Mon, Jun 21, 2021	3.15	3.70	3.15	3.68
2544	NYSE	KOS	Fri, Jun 18, 2021	3.12	3.15	3.01	3.09
2543	NYSE	KOS	Thu, Jun 17, 2021	3.40	3.50	3.08	3.17
2542	NYSE	KOS	Wed, Jun 16, 2021	3.33	3.45	3.27	3.45
2541	NYSE	KOS	Tue, Jun 15, 2021	3.19	3.38	3.18	3.35
2540	NYSE	KOS	Mon, Jun 14, 2021	3.30	3.36	3.12	3.13
2539	NYSE	KOS	Fri, Jun 11, 2021	3.33	3.37	3.28	3.28
2538	NYSE	KOS	Thu, Jun 10, 2021	3.35	3.39	3.20	3.30
2537	NYSE	KOS	Wed, Jun 9, 2021	3.37	3.40	3.25	3.28
2536	NYSE	KOS	Tue, Jun 8, 2021	3.42	3.43	3.26	3.31
2535	NYSE	KOS	Mon, Jun 7, 2021	3.38	3.43	3.36	3.39
2534	NYSE	KOS	Fri, Jun 4, 2021	3.46	3.47	3.27	3.38
2533	NYSE	KOS	Thu, Jun 3, 2021	3.50	3.50	3.37	3.38
2532	NYSE	KOS	Wed, Jun 2, 2021	3.53	3.64	3.49	3.51
2531	NYSE	KOS	Tue, Jun 1, 2021	3.29	3.55	3.26	3.51
2530	NYSE	KOS	Fri, May 28, 2021	3.27	3.28	3.16	3.18
2529	NYSE	KOS	Thu, May 27, 2021	3.20	3.27	3.15	3.22
2528	NYSE	KOS	Wed, May 26, 2021	3.11	3.25	3.11	3.20
2527	NYSE	KOS	Tue, May 25, 2021	3.25	3.35	3.12	3.14
2526	NYSE	KOS	Mon, May 24, 2021	3.09	3.27	3.02	3.27
2525	NYSE	KOS	Fri, May 21, 2021	3.04	3.06	2.94	3.03
2524	NYSE	KOS	Thu, May 20, 2021	2.98	2.99	2.85	2.98
2523	NYSE	KOS	Wed, May 19, 2021	3.06	3.08	2.87	2.97
2522	NYSE	KOS	Tue, May 18, 2021	3.20	3.30	3.17	3.20
2521	NYSE	KOS	Mon, May 17, 2021	2.95	3.22	2.92	3.21
2520	NYSE	KOS	Fri, May 14, 2021	2.76	2.97	2.76	2.94
2519	NYSE	KOS	Thu, May 13, 2021	2.84	2.96	2.65	2.71
2518	NYSE	KOS	Wed, May 12, 2021	2.89	3.05	2.85	2.86
2517	NYSE	KOS	Tue, May 11, 2021	2.80	2.89	2.73	2.89
2516	NYSE	KOS	Mon, May 10, 2021	3.13	3.22	2.83	2.84
2515	NYSE	KOS	Fri, May 7, 2021	2.89	3.17	2.85	3.15
2514	NYSE	KOS	Thu, May 6, 2021	2.92	2.94	2.81	2.92
2513	NYSE	KOS	Wed, May 5, 2021	2.85	2.92	2.80	2.91
2512	NYSE	KOS	Tue, May 4, 2021	2.95	2.96	2.73	2.79
2511	NYSE	KOS	Mon, May 3, 2021	2.93	3.00	2.88	3.00
2510	NYSE	KOS	Fri, Apr 30, 2021	2.83	2.93	2.78	2.86
2509	NYSE	KOS	Thu, Apr 29, 2021	3.00	3.04	2.86	2.92
2508	NYSE	KOS	Wed, Apr 28, 2021	2.77	2.95	2.76	2.92
2507	NYSE	KOS	Tue, Apr 27, 2021	2.76	2.80	2.68	2.77
2506	NYSE	KOS	Mon, Apr 26, 2021	2.62	2.76	2.57	2.73
2505	NYSE	KOS	Fri, Apr 23, 2021	2.57	2.66	2.49	2.61
2504	NYSE	KOS	Thu, Apr 22, 2021	2.67	2.70	2.55	2.58
2503	NYSE	KOS	Wed, Apr 21, 2021	2.42	2.66	2.37	2.65
2502	NYSE	KOS	Tue, Apr 20, 2021	2.64	2.65	2.46	2.49
2501	NYSE	KOS	Mon, Apr 19, 2021	2.66	2.75	2.62	2.67
2500	NYSE	KOS	Fri, Apr 16, 2021	2.75	2.76	2.63	2.68
2499	NYSE	KOS	Thu, Apr 15, 2021	2.85	2.87	2.71	2.74
2498	NYSE	KOS	Wed, Apr 14, 2021	2.74	2.99	2.72	2.87
2497	NYSE	KOS	Tue, Apr 13, 2021	2.75	2.79	2.62	2.70
2496	NYSE	KOS	Mon, Apr 12, 2021	2.83	2.87	2.73	2.75
2495	NYSE	KOS	Fri, Apr 9, 2021	2.96	3.01	2.77	2.78
2494	NYSE	KOS	Thu, Apr 8, 2021	3.02	3.03	2.92	2.99
2493	NYSE	KOS	Wed, Apr 7, 2021	3.07	3.09	2.99	3.03
2492	NYSE	KOS	Tue, Apr 6, 2021	3.10	3.22	3.04	3.06
2491	NYSE	KOS	Mon, Apr 5, 2021	3.22	3.22	2.99	3.06
2490	NYSE	KOS	Thu, Apr 1, 2021	3.13	3.28	3.09	3.25
2489	NYSE	KOS	Wed, Mar 31, 2021	3.02	3.14	3.01	3.07
2488	NYSE	KOS	Tue, Mar 30, 2021	2.94	3.08	2.86	3.06
2487	NYSE	KOS	Mon, Mar 29, 2021	3.16	3.24	2.95	2.96
2486	NYSE	KOS	Fri, Mar 26, 2021	3.12	3.25	3.04	3.24
2485	NYSE	KOS	Thu, Mar 25, 2021	2.80	3.04	2.68	3.04
2484	NYSE	KOS	Wed, Mar 24, 2021	2.95	3.03	2.87	2.90
2483	NYSE	KOS	Tue, Mar 23, 2021	2.98	3.04	2.80	2.83
2482	NYSE	KOS	Mon, Mar 22, 2021	3.18	3.20	2.99	3.07
2481	NYSE	KOS	Fri, Mar 19, 2021	3.11	3.25	2.96	3.24
2480	NYSE	KOS	Thu, Mar 18, 2021	3.41	3.44	2.96	3.01
2479	NYSE	KOS	Wed, Mar 17, 2021	3.35	3.48	3.27	3.46
2478	NYSE	KOS	Tue, Mar 16, 2021	3.56	3.57	3.34	3.41
2477	NYSE	KOS	Mon, Mar 15, 2021	3.54	3.68	3.49	3.64
2476	NYSE	KOS	Fri, Mar 12, 2021	3.46	3.59	3.37	3.56
2475	NYSE	KOS	Thu, Mar 11, 2021	3.25	3.52	3.17	3.51
2474	NYSE	KOS	Wed, Mar 10, 2021	3.05	3.20	2.96	3.17
2473	NYSE	KOS	Tue, Mar 9, 2021	3.01	3.16	2.91	3.04
2472	NYSE	KOS	Mon, Mar 8, 2021	3.47	3.53	2.86	2.91
2471	NYSE	KOS	Fri, Mar 5, 2021	3.60	3.69	3.28	3.38
2470	NYSE	KOS	Thu, Mar 4, 2021	3.33	3.63	3.29	3.43
2469	NYSE	KOS	Wed, Mar 3, 2021	3.10	3.42	3.08	3.26
2468	NYSE	KOS	Tue, Mar 2, 2021	3.16	3.25	3.04	3.05
2467	NYSE	KOS	Mon, Mar 1, 2021	3.19	3.37	3.12	3.20
2466	NYSE	KOS	Fri, Feb 26, 2021	3.18	3.32	2.88	3.08
2465	NYSE	KOS	Thu, Feb 25, 2021	3.39	3.53	3.29	3.40
2464	NYSE	KOS	Wed, Feb 24, 2021	2.97	3.37	2.92	3.35
2463	NYSE	KOS	Tue, Feb 23, 2021	2.90	3.01	2.63	2.99
2462	NYSE	KOS	Mon, Feb 22, 2021	2.83	3.01	2.67	2.82
2461	NYSE	KOS	Fri, Feb 19, 2021	2.73	2.82	2.70	2.74
2460	NYSE	KOS	Thu, Feb 18, 2021	2.86	2.86	2.70	2.72
2459	NYSE	KOS	Wed, Feb 17, 2021	2.89	2.97	2.80	2.92
2458	NYSE	KOS	Tue, Feb 16, 2021	2.93	2.98	2.84	2.92
2457	NYSE	KOS	Fri, Feb 12, 2021	2.77	2.91	2.71	2.88
2456	NYSE	KOS	Thu, Feb 11, 2021	2.86	2.88	2.67	2.78
2455	NYSE	KOS	Wed, Feb 10, 2021	2.84	2.95	2.81	2.88
2454	NYSE	KOS	Tue, Feb 9, 2021	2.90	2.93	2.78	2.85
2453	NYSE	KOS	Mon, Feb 8, 2021	2.75	3.00	2.73	2.99
2452	NYSE	KOS	Fri, Feb 5, 2021	2.58	2.69	2.55	2.68
2451	NYSE	KOS	Thu, Feb 4, 2021	2.57	2.57	2.48	2.54
2450	NYSE	KOS	Wed, Feb 3, 2021	2.43	2.59	2.40	2.53
2449	NYSE	KOS	Tue, Feb 2, 2021	2.36	2.44	2.30	2.37
2448	NYSE	KOS	Mon, Feb 1, 2021	2.27	2.32	2.20	2.28
2447	NYSE	KOS	Fri, Jan 29, 2021	2.37	2.46	2.18	2.22
2446	NYSE	KOS	Thu, Jan 28, 2021	2.50	2.55	2.32	2.41
2445	NYSE	KOS	Wed, Jan 27, 2021	2.35	2.61	2.28	2.44
2444	NYSE	KOS	Tue, Jan 26, 2021	2.62	2.66	2.43	2.44
2443	NYSE	KOS	Mon, Jan 25, 2021	2.63	2.66	2.48	2.59
2442	NYSE	KOS	Fri, Jan 22, 2021	2.45	2.71	2.42	2.68
2441	NYSE	KOS	Thu, Jan 21, 2021	2.75	2.81	2.51	2.55
2440	NYSE	KOS	Wed, Jan 20, 2021	2.84	2.84	2.72	2.78
2439	NYSE	KOS	Tue, Jan 19, 2021	2.90	2.90	2.73	2.81
2438	NYSE	KOS	Fri, Jan 15, 2021	2.95	2.96	2.73	2.73
2437	NYSE	KOS	Thu, Jan 14, 2021	2.91	3.02	2.88	2.97
2436	NYSE	KOS	Wed, Jan 13, 2021	3.03	3.03	2.86	2.89
2435	NYSE	KOS	Tue, Jan 12, 2021	2.93	3.01	2.90	2.97
2434	NYSE	KOS	Mon, Jan 11, 2021	2.70	2.92	2.69	2.88
2433	NYSE	KOS	Fri, Jan 8, 2021	2.92	2.93	2.74	2.81
2432	NYSE	KOS	Thu, Jan 7, 2021	2.88	2.98	2.78	2.84
2431	NYSE	KOS	Wed, Jan 6, 2021	2.77	2.94	2.63	2.82
2430	NYSE	KOS	Tue, Jan 5, 2021	2.36	2.86	2.36	2.71
2429	NYSE	KOS	Mon, Jan 4, 2021	2.39	2.48	2.30	2.36
2428	NYSE	KOS	Thu, Dec 31, 2020	2.39	2.50	2.35	2.35
2427	NYSE	KOS	Wed, Dec 30, 2020	2.32	2.47	2.31	2.42
2426	NYSE	KOS	Tue, Dec 29, 2020	2.43	2.46	2.28	2.30
2425	NYSE	KOS	Mon, Dec 28, 2020	2.47	2.56	2.35	2.37
2424	NYSE	KOS	Thu, Dec 24, 2020	2.60	2.63	2.37	2.47
2423	NYSE	KOS	Wed, Dec 23, 2020	2.24	2.61	2.23	2.51
2422	NYSE	KOS	Tue, Dec 22, 2020	2.21	2.36	2.15	2.17
2421	NYSE	KOS	Mon, Dec 21, 2020	2.08	2.27	2.02	2.24
2420	NYSE	KOS	Fri, Dec 18, 2020	2.10	2.34	2.08	2.23
2419	NYSE	KOS	Thu, Dec 17, 2020	2.10	2.11	2.02	2.10
2418	NYSE	KOS	Wed, Dec 16, 2020	2.16	2.16	2.04	2.06
2417	NYSE	KOS	Tue, Dec 15, 2020	2.19	2.21	2.06	2.17
2416	NYSE	KOS	Mon, Dec 14, 2020	2.43	2.45	2.13	2.14
2415	NYSE	KOS	Fri, Dec 11, 2020	2.39	2.40	2.16	2.35
2414	NYSE	KOS	Thu, Dec 10, 2020	2.04	2.40	2.00	2.38
2413	NYSE	KOS	Wed, Dec 9, 2020	2.19	2.28	1.93	1.97
2412	NYSE	KOS	Tue, Dec 8, 2020	2.15	2.29	2.09	2.17
2411	NYSE	KOS	Mon, Dec 7, 2020	2.26	2.32	2.08	2.15
2410	NYSE	KOS	Fri, Dec 4, 2020	2.01	2.32	2.00	2.28
2409	NYSE	KOS	Thu, Dec 3, 2020	1.87	2.00	1.76	1.97
2408	NYSE	KOS	Wed, Dec 2, 2020	1.60	1.90	1.51	1.83
2407	NYSE	KOS	Tue, Dec 1, 2020	1.81	1.82	1.59	1.60
2406	NYSE	KOS	Mon, Nov 30, 2020	1.92	1.94	1.70	1.76
2405	NYSE	KOS	Fri, Nov 27, 2020	1.99	2.00	1.90	1.92
2404	NYSE	KOS	Wed, Nov 25, 2020	1.94	1.99	1.85	1.97
2403	NYSE	KOS	Tue, Nov 24, 2020	2.24	2.26	1.80	1.97
2402	NYSE	KOS	Mon, Nov 23, 2020	1.64	1.91	1.60	1.90
2401	NYSE	KOS	Fri, Nov 20, 2020	1.54	1.62	1.51	1.56
2400	NYSE	KOS	Thu, Nov 19, 2020	1.64	1.66	1.46	1.54
2399	NYSE	KOS	Wed, Nov 18, 2020	1.55	1.77	1.54	1.57
2398	NYSE	KOS	Tue, Nov 17, 2020	1.43	1.55	1.36	1.54
2397	NYSE	KOS	Mon, Nov 16, 2020	1.39	1.46	1.34	1.46
2396	NYSE	KOS	Fri, Nov 13, 2020	1.18	1.29	1.18	1.28
2395	NYSE	KOS	Thu, Nov 12, 2020	1.19	1.23	1.17	1.19
2394	NYSE	KOS	Wed, Nov 11, 2020	1.22	1.24	1.18	1.24
2393	NYSE	KOS	Tue, Nov 10, 2020	1.24	1.25	1.14	1.21
2392	NYSE	KOS	Mon, Nov 9, 2020	1.06	1.29	1.05	1.27
2391	NYSE	KOS	Fri, Nov 6, 2020	1.05	1.05	0.99	0.99
2390	NYSE	KOS	Thu, Nov 5, 2020	1.00	1.05	0.99	1.04
2389	NYSE	KOS	Wed, Nov 4, 2020	1.00	1.01	0.98	1.00
2388	NYSE	KOS	Tue, Nov 3, 2020	1.02	1.02	0.99	1.00
2387	NYSE	KOS	Mon, Nov 2, 2020	1.02	1.02	0.98	1.00
2386	NYSE	KOS	Fri, Oct 30, 2020	1.04	1.05	0.97	0.99
2385	NYSE	KOS	Thu, Oct 29, 2020	1.05	1.08	1.02	1.06
2384	NYSE	KOS	Wed, Oct 28, 2020	1.12	1.14	1.05	1.06
2383	NYSE	KOS	Tue, Oct 27, 2020	1.21	1.21	1.15	1.16
2382	NYSE	KOS	Mon, Oct 26, 2020	1.28	1.29	1.18	1.20
2381	NYSE	KOS	Fri, Oct 23, 2020	1.25	1.33	1.25	1.33
2380	NYSE	KOS	Thu, Oct 22, 2020	1.15	1.28	1.13	1.27
2379	NYSE	KOS	Wed, Oct 21, 2020	1.13	1.17	1.10	1.14
2378	NYSE	KOS	Tue, Oct 20, 2020	1.15	1.15	1.10	1.14
2377	NYSE	KOS	Mon, Oct 19, 2020	1.17	1.18	1.12	1.14
2376	NYSE	KOS	Fri, Oct 16, 2020	1.15	1.20	1.15	1.17
2375	NYSE	KOS	Thu, Oct 15, 2020	1.09	1.20	1.07	1.20
2374	NYSE	KOS	Wed, Oct 14, 2020	1.10	1.14	1.09	1.12
2373	NYSE	KOS	Tue, Oct 13, 2020	1.12	1.12	1.08	1.08
2372	NYSE	KOS	Mon, Oct 12, 2020	1.11	1.15	1.07	1.13
2371	NYSE	KOS	Fri, Oct 9, 2020	1.14	1.16	1.10	1.13
2370	NYSE	KOS	Thu, Oct 8, 2020	1.09	1.13	1.06	1.13
2369	NYSE	KOS	Wed, Oct 7, 2020	1.07	1.08	1.04	1.08
2368	NYSE	KOS	Tue, Oct 6, 2020	1.11	1.14	1.01	1.04
2367	NYSE	KOS	Mon, Oct 5, 2020	1.31	1.32	1.08	1.12
2366	NYSE	KOS	Fri, Oct 2, 2020	0.95	1.03	0.90	1.03
2365	NYSE	KOS	Thu, Oct 1, 2020	0.98	1.00	0.96	0.98
2364	NYSE	KOS	Wed, Sep 30, 2020	1.01	1.03	0.96	0.98
2363	NYSE	KOS	Tue, Sep 29, 2020	1.05	1.07	0.97	1.00
2362	NYSE	KOS	Mon, Sep 28, 2020	1.05	1.08	1.00	1.06
2361	NYSE	KOS	Fri, Sep 25, 2020	1.05	1.06	1.00	1.00
2360	NYSE	KOS	Thu, Sep 24, 2020	1.05	1.09	1.02	1.04
2359	NYSE	KOS	Wed, Sep 23, 2020	1.18	1.20	1.05	1.05
2358	NYSE	KOS	Tue, Sep 22, 2020	1.21	1.24	1.13	1.18
2357	NYSE	KOS	Mon, Sep 21, 2020	1.27	1.27	1.17	1.19
2356	NYSE	KOS	Fri, Sep 18, 2020	1.30	1.33	1.19	1.31
2355	NYSE	KOS	Thu, Sep 17, 2020	1.27	1.33	1.25	1.28
2354	NYSE	KOS	Wed, Sep 16, 2020	1.26	1.37	1.18	1.32
2353	NYSE	KOS	Tue, Sep 15, 2020	1.02	1.27	1.01	1.24
2352	NYSE	KOS	Mon, Sep 14, 2020	1.04	1.04	0.90	1.01
2351	NYSE	KOS	Fri, Sep 11, 2020	1.09	1.10	1.01	1.02
2350	NYSE	KOS	Thu, Sep 10, 2020	1.17	1.19	1.06	1.07
2349	NYSE	KOS	Wed, Sep 9, 2020	1.27	1.27	1.12	1.18
2348	NYSE	KOS	Tue, Sep 8, 2020	1.18	1.20	1.01	1.16
2347	NYSE	KOS	Fri, Sep 4, 2020	1.35	1.39	1.17	1.21
2346	NYSE	KOS	Thu, Sep 3, 2020	1.38	1.41	1.32	1.32
2345	NYSE	KOS	Wed, Sep 2, 2020	1.46	1.47	1.37	1.37
2344	NYSE	KOS	Tue, Sep 1, 2020	1.48	1.51	1.42	1.45
2343	NYSE	KOS	Mon, Aug 31, 2020	1.51	1.52	1.47	1.47
2342	NYSE	KOS	Fri, Aug 28, 2020	1.46	1.55	1.44	1.53
2341	NYSE	KOS	Thu, Aug 27, 2020	1.47	1.48	1.42	1.46
2340	NYSE	KOS	Wed, Aug 26, 2020	1.57	1.57	1.43	1.43
2339	NYSE	KOS	Tue, Aug 25, 2020	1.60	1.60	1.50	1.57
2338	NYSE	KOS	Mon, Aug 24, 2020	1.54	1.60	1.48	1.57
2337	NYSE	KOS	Fri, Aug 21, 2020	1.57	1.58	1.46	1.51
2336	NYSE	KOS	Thu, Aug 20, 2020	1.63	1.64	1.59	1.60
2335	NYSE	KOS	Wed, Aug 19, 2020	1.75	1.75	1.61	1.65
2334	NYSE	KOS	Tue, Aug 18, 2020	1.69	1.79	1.67	1.77
2333	NYSE	KOS	Mon, Aug 17, 2020	1.75	1.75	1.65	1.70
2332	NYSE	KOS	Fri, Aug 14, 2020	1.71	1.77	1.69	1.76
2331	NYSE	KOS	Thu, Aug 13, 2020	1.71	1.75	1.69	1.73
2330	NYSE	KOS	Wed, Aug 12, 2020	1.73	1.75	1.67	1.72
2329	NYSE	KOS	Tue, Aug 11, 2020	1.75	1.80	1.67	1.71
2328	NYSE	KOS	Mon, Aug 10, 2020	1.63	1.74	1.60	1.73
2327	NYSE	KOS	Fri, Aug 7, 2020	1.47	1.62	1.44	1.61
2326	NYSE	KOS	Thu, Aug 6, 2020	1.48	1.49	1.44	1.47
2325	NYSE	KOS	Wed, Aug 5, 2020	1.51	1.54	1.45	1.51
2324	NYSE	KOS	Tue, Aug 4, 2020	1.37	1.53	1.34	1.48
2323	NYSE	KOS	Mon, Aug 3, 2020	1.59	1.59	1.32	1.34
2322	NYSE	KOS	Fri, Jul 31, 2020	1.58	1.62	1.55	1.61
2321	NYSE	KOS	Thu, Jul 30, 2020	1.63	1.66	1.57	1.57
2320	NYSE	KOS	Wed, Jul 29, 2020	1.62	1.68	1.58	1.67
2319	NYSE	KOS	Tue, Jul 28, 2020	1.68	1.71	1.57	1.61
2318	NYSE	KOS	Mon, Jul 27, 2020	1.77	1.78	1.66	1.68
2317	NYSE	KOS	Fri, Jul 24, 2020	1.76	1.82	1.74	1.75
2316	NYSE	KOS	Thu, Jul 23, 2020	1.78	1.86	1.73	1.78
2315	NYSE	KOS	Wed, Jul 22, 2020	1.77	1.84	1.68	1.81
2314	NYSE	KOS	Tue, Jul 21, 2020	1.62	1.88	1.60	1.82
2313	NYSE	KOS	Mon, Jul 20, 2020	1.60	1.62	1.53	1.57
2312	NYSE	KOS	Fri, Jul 17, 2020	1.69	1.74	1.58	1.60
2311	NYSE	KOS	Thu, Jul 16, 2020	1.68	1.75	1.60	1.71
2310	NYSE	KOS	Wed, Jul 15, 2020	1.64	1.71	1.63	1.70
2309	NYSE	KOS	Tue, Jul 14, 2020	1.48	1.60	1.45	1.60
2308	NYSE	KOS	Mon, Jul 13, 2020	1.56	1.59	1.48	1.48
2307	NYSE	KOS	Fri, Jul 10, 2020	1.54	1.60	1.52	1.55
2306	NYSE	KOS	Thu, Jul 9, 2020	1.68	1.68	1.55	1.55
2305	NYSE	KOS	Wed, Jul 8, 2020	1.59	1.70	1.52	1.68
2304	NYSE	KOS	Tue, Jul 7, 2020	1.70	1.72	1.57	1.58
2303	NYSE	KOS	Mon, Jul 6, 2020	1.67	1.79	1.56	1.71
2302	NYSE	KOS	Thu, Jul 2, 2020	1.58	1.74	1.56	1.62
2301	NYSE	KOS	Wed, Jul 1, 2020	1.67	1.75	1.52	1.52
2300	NYSE	KOS	Tue, Jun 30, 2020	1.71	1.74	1.57	1.66
2299	NYSE	KOS	Mon, Jun 29, 2020	1.81	1.83	1.66	1.67
2298	NYSE	KOS	Fri, Jun 26, 2020	1.87	1.88	1.69	1.75
2297	NYSE	KOS	Thu, Jun 25, 2020	1.66	1.90	1.62	1.90
2296	NYSE	KOS	Wed, Jun 24, 2020	1.89	1.92	1.68	1.75
2295	NYSE	KOS	Tue, Jun 23, 2020	1.90	1.99	1.87	1.96
2294	NYSE	KOS	Mon, Jun 22, 2020	1.96	1.99	1.80	1.88
2293	NYSE	KOS	Fri, Jun 19, 2020	2.13	2.14	1.94	1.95
2292	NYSE	KOS	Thu, Jun 18, 2020	2.11	2.16	2.00	2.05
2291	NYSE	KOS	Wed, Jun 17, 2020	2.38	2.38	2.10	2.10
2290	NYSE	KOS	Tue, Jun 16, 2020	2.39	2.47	2.22	2.40
2289	NYSE	KOS	Mon, Jun 15, 2020	2.05	2.23	2.00	2.20
2288	NYSE	KOS	Fri, Jun 12, 2020	2.13	2.40	2.03	2.20
2287	NYSE	KOS	Thu, Jun 11, 2020	2.02	2.32	1.93	1.94
2286	NYSE	KOS	Wed, Jun 10, 2020	2.45	2.58	2.26	2.40
2285	NYSE	KOS	Tue, Jun 9, 2020	2.89	2.97	2.63	2.69
2284	NYSE	KOS	Mon, Jun 8, 2020	3.31	3.45	2.82	3.05
2283	NYSE	KOS	Fri, Jun 5, 2020	2.50	2.87	2.43	2.82
2282	NYSE	KOS	Thu, Jun 4, 2020	1.93	2.31	1.90	2.27
2281	NYSE	KOS	Wed, Jun 3, 2020	1.95	1.99	1.87	1.98
2280	NYSE	KOS	Tue, Jun 2, 2020	1.97	2.05	1.86	1.89
2279	NYSE	KOS	Mon, Jun 1, 2020	1.78	1.97	1.78	1.93
2278	NYSE	KOS	Fri, May 29, 2020	1.80	1.87	1.66	1.82
2277	NYSE	KOS	Thu, May 28, 2020	1.88	1.93	1.80	1.81
2276	NYSE	KOS	Wed, May 27, 2020	1.95	1.95	1.79	1.89
2275	NYSE	KOS	Tue, May 26, 2020	1.96	1.98	1.85	1.91
2274	NYSE	KOS	Fri, May 22, 2020	2.00	2.03	1.85	1.87
2273	NYSE	KOS	Thu, May 21, 2020	1.94	2.05	1.86	1.99
2272	NYSE	KOS	Wed, May 20, 2020	1.71	1.87	1.69	1.86
2271	NYSE	KOS	Tue, May 19, 2020	1.72	1.78	1.60	1.63
2270	NYSE	KOS	Mon, May 18, 2020	1.65	1.74	1.61	1.72
2269	NYSE	KOS	Fri, May 15, 2020	1.38	1.57	1.35	1.57
2268	NYSE	KOS	Thu, May 14, 2020	1.37	1.44	1.21	1.42
2267	NYSE	KOS	Wed, May 13, 2020	1.56	1.58	1.38	1.40
2266	NYSE	KOS	Tue, May 12, 2020	1.44	1.63	1.42	1.51
2265	NYSE	KOS	Mon, May 11, 2020	1.37	1.47	1.35	1.40
2264	NYSE	KOS	Fri, May 8, 2020	1.41	1.50	1.34	1.49
2263	NYSE	KOS	Thu, May 7, 2020	1.52	1.52	1.35	1.38
2262	NYSE	KOS	Wed, May 6, 2020	1.52	1.53	1.44	1.46
2261	NYSE	KOS	Tue, May 5, 2020	1.73	1.74	1.46	1.50
2260	NYSE	KOS	Mon, May 4, 2020	1.40	1.65	1.30	1.65
2259	NYSE	KOS	Fri, May 1, 2020	1.72	1.81	1.34	1.46
2258	NYSE	KOS	Thu, Apr 30, 2020	1.59	1.74	1.38	1.65
2257	NYSE	KOS	Wed, Apr 29, 2020	1.38	1.49	1.37	1.44
2256	NYSE	KOS	Tue, Apr 28, 2020	1.23	1.31	1.21	1.30
2255	NYSE	KOS	Mon, Apr 27, 2020	1.17	1.23	1.05	1.21
2254	NYSE	KOS	Fri, Apr 24, 2020	1.32	1.34	1.12	1.18
2253	NYSE	KOS	Thu, Apr 23, 2020	1.20	1.48	1.20	1.21
2252	NYSE	KOS	Wed, Apr 22, 2020	1.06	1.20	1.05	1.15
2251	NYSE	KOS	Tue, Apr 21, 2020	0.94	1.04	0.92	1.03
2250	NYSE	KOS	Mon, Apr 20, 2020	0.88	1.00	0.86	0.97
2249	NYSE	KOS	Fri, Apr 17, 2020	0.88	0.95	0.87	0.95
2248	NYSE	KOS	Thu, Apr 16, 2020	0.87	0.90	0.82	0.88
2247	NYSE	KOS	Wed, Apr 15, 2020	0.86	0.89	0.80	0.87
2246	NYSE	KOS	Tue, Apr 14, 2020	0.91	0.92	0.86	0.89
2245	NYSE	KOS	Mon, Apr 13, 2020	0.95	0.98	0.88	0.90
2244	NYSE	KOS	Thu, Apr 9, 2020	0.95	1.04	0.88	0.93
2243	NYSE	KOS	Wed, Apr 8, 2020	1.00	1.01	0.87	0.92
2242	NYSE	KOS	Tue, Apr 7, 2020	1.15	1.32	0.81	0.91
2241	NYSE	KOS	Mon, Apr 6, 2020	0.93	1.06	0.90	1.06
2240	NYSE	KOS	Fri, Apr 3, 2020	0.87	0.91	0.80	0.90
2239	NYSE	KOS	Thu, Apr 2, 2020	0.81	0.93	0.76	0.83
2238	NYSE	KOS	Wed, Apr 1, 2020	0.84	0.86	0.75	0.77
2237	NYSE	KOS	Tue, Mar 31, 2020	0.91	0.93	0.84	0.90
2236	NYSE	KOS	Mon, Mar 30, 2020	0.90	0.93	0.85	0.86
2235	NYSE	KOS	Fri, Mar 27, 2020	0.97	1.01	0.81	0.86
2234	NYSE	KOS	Thu, Mar 26, 2020	1.03	1.15	0.90	1.01
2233	NYSE	KOS	Wed, Mar 25, 2020	0.88	1.00	0.81	0.98
2232	NYSE	KOS	Tue, Mar 24, 2020	0.80	0.83	0.75	0.81
2231	NYSE	KOS	Mon, Mar 23, 2020	0.62	0.72	0.62	0.70
2230	NYSE	KOS	Fri, Mar 20, 2020	0.58	0.65	0.52	0.61
2229	NYSE	KOS	Thu, Mar 19, 2020	0.59	0.66	0.51	0.53
2228	NYSE	KOS	Wed, Mar 18, 2020	0.62	0.65	0.50	0.56
2227	NYSE	KOS	Tue, Mar 17, 2020	0.80	0.81	0.65	0.69
2226	NYSE	KOS	Mon, Mar 16, 2020	0.90	1.06	0.66	0.67
2225	NYSE	KOS	Fri, Mar 13, 2020	1.26	1.27	0.96	1.12
2224	NYSE	KOS	Thu, Mar 12, 2020	1.10	1.27	1.07	1.14
2223	NYSE	KOS	Wed, Mar 11, 2020	1.35	1.37	1.08	1.21
2222	NYSE	KOS	Tue, Mar 10, 2020	1.12	1.19	0.73	1.19
2221	NYSE	KOS	Mon, Mar 9, 2020	1.32	1.34	0.72	0.80
2220	NYSE	KOS	Fri, Mar 6, 2020	2.31	2.41	1.92	1.95
2219	NYSE	KOS	Thu, Mar 5, 2020	2.56	2.62	2.38	2.43
2218	NYSE	KOS	Wed, Mar 4, 2020	2.69	2.73	2.54	2.61
2217	NYSE	KOS	Tue, Mar 3, 2020	2.92	2.94	2.64	2.60
2216	NYSE	KOS	Mon, Mar 2, 2020	3.10	3.11	2.83	2.91
2215	NYSE	KOS	Fri, Feb 28, 2020	2.97	3.10	2.81	3.05
2214	NYSE	KOS	Thu, Feb 27, 2020	3.29	3.33	3.01	3.03
2213	NYSE	KOS	Wed, Feb 26, 2020	3.64	3.64	3.36	3.41
2212	NYSE	KOS	Tue, Feb 25, 2020	4.11	4.20	3.67	3.74
2211	NYSE	KOS	Mon, Feb 24, 2020	4.65	4.79	4.01	4.04
2210	NYSE	KOS	Fri, Feb 21, 2020	5.20	5.23	4.96	4.97
2209	NYSE	KOS	Thu, Feb 20, 2020	5.24	5.35	5.16	5.28
2208	NYSE	KOS	Wed, Feb 19, 2020	5.31	5.35	5.18	5.22
2207	NYSE	KOS	Tue, Feb 18, 2020	5.31	5.33	5.20	5.25
2206	NYSE	KOS	Fri, Feb 14, 2020	5.41	5.48	5.30	5.39
2205	NYSE	KOS	Thu, Feb 13, 2020	5.38	5.53	5.33	5.38
2204	NYSE	KOS	Wed, Feb 12, 2020	5.48	5.51	5.29	5.40
2203	NYSE	KOS	Tue, Feb 11, 2020	5.35	5.38	5.23	5.24
2202	NYSE	KOS	Mon, Feb 10, 2020	5.27	5.36	5.21	5.25
2201	NYSE	KOS	Fri, Feb 7, 2020	5.38	5.43	5.26	5.32
2200	NYSE	KOS	Thu, Feb 6, 2020	5.57	5.60	5.42	5.44
2199	NYSE	KOS	Wed, Feb 5, 2020	5.34	5.66	5.34	5.56
2198	NYSE	KOS	Tue, Feb 4, 2020	5.20	5.34	5.12	5.24
2197	NYSE	KOS	Mon, Feb 3, 2020	5.11	5.18	5.01	5.09
2196	NYSE	KOS	Fri, Jan 31, 2020	5.37	5.40	4.95	5.11
2195	NYSE	KOS	Thu, Jan 30, 2020	5.51	5.57	5.33	5.44
2194	NYSE	KOS	Wed, Jan 29, 2020	5.91	5.92	5.60	5.62
2193	NYSE	KOS	Tue, Jan 28, 2020	5.92	6.03	5.82	5.96
2192	NYSE	KOS	Mon, Jan 27, 2020	5.79	5.92	5.65	5.85
2191	NYSE	KOS	Fri, Jan 24, 2020	6.16	6.16	5.88	5.98
2190	NYSE	KOS	Thu, Jan 23, 2020	6.13	6.26	6.11	6.17
2189	NYSE	KOS	Wed, Jan 22, 2020	6.42	6.50	6.20	6.23
2188	NYSE	KOS	Tue, Jan 21, 2020	6.50	6.55	6.42	6.46
2187	NYSE	KOS	Fri, Jan 17, 2020	6.60	6.69	6.53	6.57
2186	NYSE	KOS	Thu, Jan 16, 2020	6.71	6.79	6.56	6.57
2185	NYSE	KOS	Wed, Jan 15, 2020	6.43	6.70	6.42	6.68
2184	NYSE	KOS	Tue, Jan 14, 2020	6.29	6.56	6.29	6.52
2183	NYSE	KOS	Mon, Jan 13, 2020	6.26	6.36	6.17	6.26
2182	NYSE	KOS	Fri, Jan 10, 2020	6.27	6.31	6.15	6.26
2181	NYSE	KOS	Thu, Jan 9, 2020	6.05	6.31	5.99	6.25
2180	NYSE	KOS	Wed, Jan 8, 2020	6.18	6.19	5.90	6.04
2179	NYSE	KOS	Tue, Jan 7, 2020	6.06	6.23	6.04	6.22
2178	NYSE	KOS	Mon, Jan 6, 2020	6.02	6.13	5.89	6.10
2177	NYSE	KOS	Fri, Jan 3, 2020	5.84	6.01	5.79	5.98
2176	NYSE	KOS	Thu, Jan 2, 2020	5.77	5.80	5.54	5.65
2175	NYSE	KOS	Tue, Dec 31, 2019	5.52	5.73	5.46	5.70
2174	NYSE	KOS	Mon, Dec 30, 2019	5.59	5.76	5.52	5.56
2173	NYSE	KOS	Fri, Dec 27, 2019	5.62	5.68	5.52	5.61
2172	NYSE	KOS	Thu, Dec 26, 2019	5.65	5.66	5.57	5.60
2171	NYSE	KOS	Tue, Dec 24, 2019	5.53	5.58	5.52	5.55
2170	NYSE	KOS	Mon, Dec 23, 2019	5.47	5.56	5.39	5.50
2169	NYSE	KOS	Fri, Dec 20, 2019	5.44	5.55	5.40	5.50
2168	NYSE	KOS	Thu, Dec 19, 2019	5.51	5.59	5.40	5.41
2167	NYSE	KOS	Wed, Dec 18, 2019	5.66	5.74	5.51	5.51
2166	NYSE	KOS	Tue, Dec 17, 2019	5.53	5.77	5.53	5.70
2165	NYSE	KOS	Mon, Dec 16, 2019	5.31	5.60	5.30	5.49
2164	NYSE	KOS	Fri, Dec 13, 2019	5.34	5.64	5.24	5.29
2163	NYSE	KOS	Thu, Dec 12, 2019	5.14	5.36	5.10	5.33
2162	NYSE	KOS	Wed, Dec 11, 2019	5.03	5.17	4.96	5.16
2161	NYSE	KOS	Tue, Dec 10, 2019	5.20	5.27	5.03	5.05
2160	NYSE	KOS	Mon, Dec 9, 2019	5.51	5.52	4.43	5.19
2159	NYSE	KOS	Fri, Dec 6, 2019	6.02	6.29	5.95	6.04
2158	NYSE	KOS	Thu, Dec 5, 2019	6.14	6.22	5.97	6.00
2157	NYSE	KOS	Wed, Dec 4, 2019	6.06	6.28	6.04	6.14
2156	NYSE	KOS	Tue, Dec 3, 2019	5.85	6.06	5.85	5.97
2155	NYSE	KOS	Mon, Dec 2, 2019	6.02	6.04	5.85	5.90
2154	NYSE	KOS	Fri, Nov 29, 2019	6.15	6.27	5.96	5.97
2153	NYSE	KOS	Wed, Nov 27, 2019	6.45	6.45	6.19	6.24
2152	NYSE	KOS	Tue, Nov 26, 2019	6.65	6.75	6.37	6.41
2151	NYSE	KOS	Mon, Nov 25, 2019	6.96	6.99	6.83	6.86
2150	NYSE	KOS	Fri, Nov 22, 2019	7.23	7.26	6.91	6.95
2149	NYSE	KOS	Thu, Nov 21, 2019	6.95	7.27	6.95	7.21
2148	NYSE	KOS	Wed, Nov 20, 2019	6.82	7.07	6.80	6.94
2147	NYSE	KOS	Tue, Nov 19, 2019	6.97	7.00	6.83	6.88
2146	NYSE	KOS	Mon, Nov 18, 2019	7.20	7.22	6.93	6.97
2145	NYSE	KOS	Fri, Nov 15, 2019	7.14	7.28	7.05	7.22
2144	NYSE	KOS	Thu, Nov 14, 2019	7.31	7.43	7.00	7.08
2143	NYSE	KOS	Wed, Nov 13, 2019	7.45	7.51	7.22	7.31
2142	NYSE	KOS	Tue, Nov 12, 2019	7.35	7.55	7.30	7.48
2141	NYSE	KOS	Mon, Nov 11, 2019	7.21	7.39	7.16	7.31
2140	NYSE	KOS	Fri, Nov 8, 2019	7.26	7.54	7.15	7.33
2139	NYSE	KOS	Thu, Nov 7, 2019	6.92	7.36	6.92	7.33
2138	NYSE	KOS	Wed, Nov 6, 2019	6.84	7.07	6.78	6.83
2137	NYSE	KOS	Tue, Nov 5, 2019	6.73	6.95	6.68	6.86
2136	NYSE	KOS	Mon, Nov 4, 2019	7.02	7.05	6.60	6.66
2135	NYSE	KOS	Fri, Nov 1, 2019	6.28	6.39	6.25	6.32
2134	NYSE	KOS	Thu, Oct 31, 2019	6.12	6.22	6.01	6.20
2133	NYSE	KOS	Wed, Oct 30, 2019	6.24	6.32	6.11	6.12
2132	NYSE	KOS	Tue, Oct 29, 2019	5.93	6.35	5.92	6.24
2131	NYSE	KOS	Mon, Oct 28, 2019	5.93	6.17	5.92	5.99
2130	NYSE	KOS	Fri, Oct 25, 2019	5.80	5.90	5.71	5.88
2129	NYSE	KOS	Thu, Oct 24, 2019	5.91	5.94	5.75	5.80
2128	NYSE	KOS	Wed, Oct 23, 2019	5.73	5.93	5.60	5.83
2127	NYSE	KOS	Tue, Oct 22, 2019	5.55	5.85	5.50	5.73
2126	NYSE	KOS	Mon, Oct 21, 2019	5.56	5.65	5.49	5.53
2125	NYSE	KOS	Fri, Oct 18, 2019	5.57	5.63	5.53	5.58
2124	NYSE	KOS	Thu, Oct 17, 2019	5.53	5.61	5.43	5.55
2123	NYSE	KOS	Wed, Oct 16, 2019	5.47	5.59	5.45	5.51
2122	NYSE	KOS	Tue, Oct 15, 2019	5.57	5.73	5.47	5.48
2121	NYSE	KOS	Mon, Oct 14, 2019	5.52	5.66	5.41	5.59
2120	NYSE	KOS	Fri, Oct 11, 2019	5.41	5.69	5.41	5.60
2119	NYSE	KOS	Thu, Oct 10, 2019	5.32	5.40	5.29	5.35
2118	NYSE	KOS	Wed, Oct 9, 2019	5.36	5.38	5.20	5.32
2117	NYSE	KOS	Tue, Oct 8, 2019	5.35	5.50	5.28	5.28
2116	NYSE	KOS	Mon, Oct 7, 2019	5.45	5.59	5.40	5.41
2115	NYSE	KOS	Fri, Oct 4, 2019	5.73	5.80	5.38	5.45
2114	NYSE	KOS	Thu, Oct 3, 2019	5.61	5.76	5.59	5.70
2113	NYSE	KOS	Wed, Oct 2, 2019	6.00	6.04	5.60	5.65
2112	NYSE	KOS	Tue, Oct 1, 2019	6.23	6.31	5.91	6.02
2111	NYSE	KOS	Mon, Sep 30, 2019	6.23	6.29	6.08	6.24
2110	NYSE	KOS	Fri, Sep 27, 2019	6.44	6.56	6.27	6.30
2109	NYSE	KOS	Thu, Sep 26, 2019	6.66	6.66	6.36	6.54
2108	NYSE	KOS	Wed, Sep 25, 2019	6.62	6.72	6.59	6.69
2107	NYSE	KOS	Tue, Sep 24, 2019	6.63	6.75	6.59	6.72
2106	NYSE	KOS	Mon, Sep 23, 2019	6.62	6.72	6.58	6.69
2105	NYSE	KOS	Fri, Sep 20, 2019	6.59	6.70	6.55	6.66
2104	NYSE	KOS	Thu, Sep 19, 2019	6.66	6.67	6.50	6.56
2103	NYSE	KOS	Wed, Sep 18, 2019	6.43	6.71	6.41	6.57
2102	NYSE	KOS	Tue, Sep 17, 2019	6.83	6.88	6.44	6.53
2101	NYSE	KOS	Mon, Sep 16, 2019	6.76	7.17	6.69	6.88
2100	NYSE	KOS	Fri, Sep 13, 2019	6.29	6.36	6.10	6.28
2099	NYSE	KOS	Thu, Sep 12, 2019	6.19	6.25	6.06	6.13
2098	NYSE	KOS	Wed, Sep 11, 2019	6.53	6.53	6.29	6.32
2097	NYSE	KOS	Tue, Sep 10, 2019	6.50	6.64	6.40	6.47
2096	NYSE	KOS	Mon, Sep 9, 2019	6.25	6.55	6.22	6.47
2095	NYSE	KOS	Fri, Sep 6, 2019	6.29	6.31	6.14	6.18
2094	NYSE	KOS	Thu, Sep 5, 2019	6.24	6.36	6.24	6.29
2093	NYSE	KOS	Wed, Sep 4, 2019	6.10	6.27	6.09	6.24
2092	NYSE	KOS	Tue, Sep 3, 2019	6.18	6.24	5.99	6.01
2091	NYSE	KOS	Fri, Aug 30, 2019	6.44	6.44	6.19	6.32
2090	NYSE	KOS	Thu, Aug 29, 2019	6.13	6.44	6.13	6.42
2089	NYSE	KOS	Wed, Aug 28, 2019	6.00	6.10	5.94	6.05
2088	NYSE	KOS	Tue, Aug 27, 2019	5.93	6.05	5.83	5.92
2087	NYSE	KOS	Mon, Aug 26, 2019	5.96	6.05	5.85	5.90
2086	NYSE	KOS	Fri, Aug 23, 2019	6.22	6.27	5.87	5.88
2085	NYSE	KOS	Thu, Aug 22, 2019	6.44	6.49	6.32	6.33
2084	NYSE	KOS	Wed, Aug 21, 2019	6.46	6.63	6.33	6.40
2083	NYSE	KOS	Tue, Aug 20, 2019	6.35	6.45	6.23	6.39
2082	NYSE	KOS	Mon, Aug 19, 2019	6.29	6.38	6.11	6.35
2081	NYSE	KOS	Fri, Aug 16, 2019	6.10	6.30	6.09	6.26
2080	NYSE	KOS	Thu, Aug 15, 2019	6.34	6.38	6.09	6.11
2079	NYSE	KOS	Wed, Aug 14, 2019	6.30	6.42	6.18	6.36
2078	NYSE	KOS	Tue, Aug 13, 2019	6.35	6.61	6.29	6.48
2077	NYSE	KOS	Mon, Aug 12, 2019	6.18	6.45	6.18	6.37
2076	NYSE	KOS	Fri, Aug 9, 2019	6.30	6.33	6.15	6.21
2075	NYSE	KOS	Thu, Aug 8, 2019	6.42	6.65	6.18	6.30
2074	NYSE	KOS	Wed, Aug 7, 2019	5.91	6.42	5.86	6.32
2073	NYSE	KOS	Tue, Aug 6, 2019	5.78	6.23	5.72	6.11
2072	NYSE	KOS	Mon, Aug 5, 2019	5.67	5.91	5.52	5.73
2071	NYSE	KOS	Fri, Aug 2, 2019	5.86	5.99	5.58	5.64
2070	NYSE	KOS	Thu, Aug 1, 2019	5.94	6.02	5.74	5.87
2069	NYSE	KOS	Wed, Jul 31, 2019	6.07	6.23	5.97	6.01
2068	NYSE	KOS	Tue, Jul 30, 2019	5.65	6.10	5.58	6.02
2067	NYSE	KOS	Mon, Jul 29, 2019	5.63	5.70	5.47	5.65
2066	NYSE	KOS	Fri, Jul 26, 2019	5.64	5.77	5.60	5.65
2065	NYSE	KOS	Thu, Jul 25, 2019	5.78	5.79	5.55	5.64
2064	NYSE	KOS	Wed, Jul 24, 2019	5.80	5.86	5.71	5.76
2063	NYSE	KOS	Tue, Jul 23, 2019	5.77	5.85	5.72	5.78
2062	NYSE	KOS	Mon, Jul 22, 2019	5.73	5.84	5.73	5.78
2061	NYSE	KOS	Fri, Jul 19, 2019	5.71	5.76	5.62	5.72
2060	NYSE	KOS	Thu, Jul 18, 2019	5.54	5.74	5.54	5.69
2059	NYSE	KOS	Wed, Jul 17, 2019	5.59	5.64	5.45	5.57
2058	NYSE	KOS	Tue, Jul 16, 2019	5.71	5.76	5.56	5.61
2057	NYSE	KOS	Mon, Jul 15, 2019	5.85	5.87	5.72	5.73
2056	NYSE	KOS	Fri, Jul 12, 2019	5.85	5.87	5.77	5.84
2055	NYSE	KOS	Thu, Jul 11, 2019	5.97	5.97	5.73	5.80
2054	NYSE	KOS	Wed, Jul 10, 2019	6.02	6.02	5.90	5.94
2053	NYSE	KOS	Tue, Jul 9, 2019	5.96	6.02	5.83	5.93
2052	NYSE	KOS	Mon, Jul 8, 2019	5.99	6.06	5.96	5.98
2051	NYSE	KOS	Fri, Jul 5, 2019	5.98	6.05	5.86	6.02
2050	NYSE	KOS	Wed, Jul 3, 2019	5.98	6.13	5.76	5.96
2049	NYSE	KOS	Tue, Jul 2, 2019	6.37	6.37	5.96	5.99
2048	NYSE	KOS	Mon, Jul 1, 2019	6.41	6.54	6.25	6.41
2047	NYSE	KOS	Fri, Jun 28, 2019	6.21	6.37	6.20	6.27
2046	NYSE	KOS	Thu, Jun 27, 2019	6.16	6.31	6.16	6.21
2045	NYSE	KOS	Wed, Jun 26, 2019	6.31	6.39	6.17	6.19
2044	NYSE	KOS	Tue, Jun 25, 2019	6.26	6.33	6.19	6.19
2043	NYSE	KOS	Mon, Jun 24, 2019	6.33	6.42	6.22	6.26
2042	NYSE	KOS	Fri, Jun 21, 2019	6.29	6.35	6.21	6.32
2041	NYSE	KOS	Thu, Jun 20, 2019	6.15	6.35	6.11	6.26
2040	NYSE	KOS	Wed, Jun 19, 2019	6.05	6.09	5.92	5.98
2039	NYSE	KOS	Tue, Jun 18, 2019	6.10	6.26	6.02	6.19
2038	NYSE	KOS	Mon, Jun 17, 2019	5.75	6.03	5.75	5.99
2037	NYSE	KOS	Fri, Jun 14, 2019	5.89	5.95	5.78	5.79
2036	NYSE	KOS	Thu, Jun 13, 2019	5.83	5.90	5.75	5.89
2035	NYSE	KOS	Wed, Jun 12, 2019	5.73	5.82	5.68	5.69
2034	NYSE	KOS	Tue, Jun 11, 2019	5.67	5.81	5.64	5.81
2033	NYSE	KOS	Mon, Jun 10, 2019	5.88	5.90	5.63	5.64
2032	NYSE	KOS	Fri, Jun 7, 2019	5.70	6.02	5.70	5.82
2031	NYSE	KOS	Thu, Jun 6, 2019	5.57	5.82	5.50	5.68
2030	NYSE	KOS	Wed, Jun 5, 2019	6.04	6.06	5.55	5.58
2029	NYSE	KOS	Tue, Jun 4, 2019	6.10	6.24	5.68	6.04
2028	NYSE	KOS	Mon, Jun 3, 2019	6.22	6.32	6.09	6.20
2027	NYSE	KOS	Fri, May 31, 2019	5.94	6.27	5.81	6.16
2026	NYSE	KOS	Thu, May 30, 2019	6.45	6.50	6.06	6.09
2025	NYSE	KOS	Wed, May 29, 2019	6.10	6.45	6.07	6.45
2024	NYSE	KOS	Tue, May 28, 2019	6.19	6.27	6.13	6.22
2023	NYSE	KOS	Fri, May 24, 2019	6.19	6.27	6.04	6.16
2022	NYSE	KOS	Thu, May 23, 2019	6.35	6.45	6.08	6.10
2021	NYSE	KOS	Wed, May 22, 2019	6.55	6.65	6.47	6.56
2020	NYSE	KOS	Tue, May 21, 2019	6.53	6.69	6.53	6.66
2019	NYSE	KOS	Mon, May 20, 2019	6.52	6.58	6.44	6.52
2018	NYSE	KOS	Fri, May 17, 2019	6.64	6.66	6.50	6.50
2017	NYSE	KOS	Thu, May 16, 2019	6.74	6.75	6.57	6.73
2016	NYSE	KOS	Wed, May 15, 2019	6.43	6.73	6.41	6.71
2015	NYSE	KOS	Tue, May 14, 2019	6.62	6.65	6.43	6.50
2014	NYSE	KOS	Mon, May 13, 2019	6.50	6.66	6.43	6.57
2013	NYSE	KOS	Fri, May 10, 2019	6.55	6.67	6.52	6.60
2012	NYSE	KOS	Thu, May 9, 2019	6.60	6.62	6.40	6.60
2011	NYSE	KOS	Wed, May 8, 2019	6.59	6.79	6.54	6.67
2010	NYSE	KOS	Tue, May 7, 2019	6.32	6.59	6.14	6.55
2009	NYSE	KOS	Mon, May 6, 2019	6.70	6.88	6.34	6.46
2008	NYSE	KOS	Fri, May 3, 2019	6.49	6.67	6.45	6.60
2007	NYSE	KOS	Thu, May 2, 2019	6.52	6.55	6.34	6.41
2006	NYSE	KOS	Wed, May 1, 2019	6.75	6.83	6.62	6.63
2005	NYSE	KOS	Tue, Apr 30, 2019	6.44	6.90	6.41	6.69
2004	NYSE	KOS	Mon, Apr 29, 2019	6.42	6.47	6.33	6.37
2003	NYSE	KOS	Fri, Apr 26, 2019	6.29	6.50	6.20	6.41
2002	NYSE	KOS	Thu, Apr 25, 2019	6.65	6.66	6.34	6.37
2001	NYSE	KOS	Wed, Apr 24, 2019	6.76	6.80	6.59	6.71
2000	NYSE	KOS	Tue, Apr 23, 2019	6.98	6.99	6.71	6.86
1999	NYSE	KOS	Mon, Apr 22, 2019	6.93	7.04	6.80	6.98
1998	NYSE	KOS	Thu, Apr 18, 2019	6.91	6.95	6.77	6.83
1997	NYSE	KOS	Wed, Apr 17, 2019	6.90	6.97	6.68	6.87
1996	NYSE	KOS	Tue, Apr 16, 2019	6.74	6.91	6.65	6.87
1995	NYSE	KOS	Mon, Apr 15, 2019	6.55	6.73	6.47	6.68
1994	NYSE	KOS	Fri, Apr 12, 2019	6.64	6.76	6.54	6.58
1993	NYSE	KOS	Thu, Apr 11, 2019	6.38	6.48	6.31	6.40
1992	NYSE	KOS	Wed, Apr 10, 2019	6.50	6.54	6.34	6.45
1991	NYSE	KOS	Tue, Apr 9, 2019	6.72	6.72	6.46	6.48
1990	NYSE	KOS	Mon, Apr 8, 2019	6.80	6.90	6.67	6.75
1989	NYSE	KOS	Fri, Apr 5, 2019	6.57	6.97	6.57	6.96
1988	NYSE	KOS	Thu, Apr 4, 2019	6.47	6.64	6.40	6.59
1987	NYSE	KOS	Wed, Apr 3, 2019	6.60	6.70	6.43	6.44
1986	NYSE	KOS	Tue, Apr 2, 2019	6.48	6.63	6.44	6.59
1985	NYSE	KOS	Mon, Apr 1, 2019	6.34	6.50	6.24	6.47
1984	NYSE	KOS	Fri, Mar 29, 2019	6.04	6.27	6.04	6.23
1983	NYSE	KOS	Thu, Mar 28, 2019	5.84	6.03	5.82	5.97
1982	NYSE	KOS	Wed, Mar 27, 2019	6.10	6.19	5.88	5.91
1981	NYSE	KOS	Tue, Mar 26, 2019	6.02	6.13	6.00	6.12
1980	NYSE	KOS	Mon, Mar 25, 2019	5.80	5.90	5.73	5.86
1979	NYSE	KOS	Fri, Mar 22, 2019	6.09	6.11	5.73	5.85
1978	NYSE	KOS	Thu, Mar 21, 2019	6.03	6.15	5.96	6.15
1977	NYSE	KOS	Wed, Mar 20, 2019	5.93	6.09	5.86	6.02
1976	NYSE	KOS	Tue, Mar 19, 2019	6.05	6.10	5.90	5.95
1975	NYSE	KOS	Mon, Mar 18, 2019	5.97	6.12	5.96	6.00
1974	NYSE	KOS	Fri, Mar 15, 2019	6.09	6.21	5.93	5.93
1973	NYSE	KOS	Thu, Mar 14, 2019	6.19	6.32	6.13	6.15
1972	NYSE	KOS	Wed, Mar 13, 2019	6.24	6.33	6.12	6.17
1971	NYSE	KOS	Tue, Mar 12, 2019	6.26	6.28	6.04	6.17
1970	NYSE	KOS	Mon, Mar 11, 2019	5.87	6.14	5.84	6.10
1969	NYSE	KOS	Fri, Mar 8, 2019	5.95	6.07	5.78	5.80
1968	NYSE	KOS	Thu, Mar 7, 2019	6.24	6.24	5.99	6.09
1967	NYSE	KOS	Wed, Mar 6, 2019	6.30	6.36	6.18	6.23
1966	NYSE	KOS	Tue, Mar 5, 2019	6.46	6.53	6.29	6.30
1965	NYSE	KOS	Mon, Mar 4, 2019	6.45	6.57	6.35	6.43
1964	NYSE	KOS	Fri, Mar 1, 2019	6.46	6.65	6.37	6.42
1963	NYSE	KOS	Thu, Feb 28, 2019	6.68	6.68	6.12	6.40
1962	NYSE	KOS	Wed, Feb 27, 2019	6.57	7.07	6.54	6.78
1961	NYSE	KOS	Tue, Feb 26, 2019	6.37	6.64	6.26	6.51
1960	NYSE	KOS	Mon, Feb 25, 2019	5.85	6.54	5.84	6.36
1959	NYSE	KOS	Fri, Feb 22, 2019	5.74	5.84	5.69	5.80
1958	NYSE	KOS	Thu, Feb 21, 2019	5.78	5.82	5.64	5.69
1957	NYSE	KOS	Wed, Feb 20, 2019	5.61	5.85	5.61	5.82
1956	NYSE	KOS	Tue, Feb 19, 2019	5.80	5.92	5.61	5.62
1955	NYSE	KOS	Fri, Feb 15, 2019	5.82	5.97	5.75	5.94
1954	NYSE	KOS	Thu, Feb 14, 2019	5.50	5.85	5.50	5.77
1953	NYSE	KOS	Wed, Feb 13, 2019	5.51	5.67	5.47	5.52
1952	NYSE	KOS	Tue, Feb 12, 2019	5.35	5.56	5.34	5.48
1951	NYSE	KOS	Mon, Feb 11, 2019	5.06	5.31	4.99	5.27
1950	NYSE	KOS	Fri, Feb 8, 2019	5.05	5.18	5.05	5.11
1949	NYSE	KOS	Thu, Feb 7, 2019	5.20	5.24	5.10	5.12
1948	NYSE	KOS	Wed, Feb 6, 2019	5.10	5.30	5.05	5.24
1947	NYSE	KOS	Tue, Feb 5, 2019	5.28	5.35	5.19	5.27
1946	NYSE	KOS	Mon, Feb 4, 2019	5.13	5.35	5.13	5.31
1945	NYSE	KOS	Fri, Feb 1, 2019	5.17	5.25	5.13	5.20
1944	NYSE	KOS	Thu, Jan 31, 2019	5.12	5.21	5.07	5.13
1943	NYSE	KOS	Wed, Jan 30, 2019	5.00	5.14	4.90	5.13
1942	NYSE	KOS	Tue, Jan 29, 2019	5.02	5.03	4.88	4.95
1941	NYSE	KOS	Mon, Jan 28, 2019	4.71	4.98	4.71	4.95
1940	NYSE	KOS	Fri, Jan 25, 2019	4.83	4.99	4.81	4.91
1939	NYSE	KOS	Thu, Jan 24, 2019	4.75	4.87	4.65	4.78
1938	NYSE	KOS	Wed, Jan 23, 2019	4.84	4.92	4.66	4.76
1937	NYSE	KOS	Tue, Jan 22, 2019	5.02	5.03	4.79	4.81
1936	NYSE	KOS	Fri, Jan 18, 2019	5.16	5.21	5.05	5.09
1935	NYSE	KOS	Thu, Jan 17, 2019	5.05	5.12	4.95	5.09
1934	NYSE	KOS	Wed, Jan 16, 2019	5.12	5.19	5.05	5.10
1933	NYSE	KOS	Tue, Jan 15, 2019	4.84	5.18	4.80	5.15
1932	NYSE	KOS	Mon, Jan 14, 2019	5.10	5.17	4.89	4.92
1931	NYSE	KOS	Fri, Jan 11, 2019	5.04	5.30	5.00	5.22
1930	NYSE	KOS	Thu, Jan 10, 2019	4.90	5.15	4.84	5.11
1929	NYSE	KOS	Wed, Jan 9, 2019	4.67	4.97	4.61	4.95
1928	NYSE	KOS	Tue, Jan 8, 2019	4.79	4.88	4.56	4.63
1927	NYSE	KOS	Mon, Jan 7, 2019	4.72	4.82	4.63	4.70
1926	NYSE	KOS	Fri, Jan 4, 2019	4.40	4.66	4.34	4.60
1925	NYSE	KOS	Thu, Jan 3, 2019	4.15	4.34	4.07	4.22
1924	NYSE	KOS	Wed, Jan 2, 2019	3.98	4.18	3.87	4.12
1923	NYSE	KOS	Mon, Dec 31, 2018	4.02	4.07	3.84	4.07
1922	NYSE	KOS	Fri, Dec 28, 2018	4.19	4.22	3.94	3.98
1921	NYSE	KOS	Thu, Dec 27, 2018	4.04	4.16	3.97	4.15
1920	NYSE	KOS	Wed, Dec 26, 2018	3.69	4.13	3.53	4.12
1919	NYSE	KOS	Mon, Dec 24, 2018	3.79	3.84	3.57	3.65
1918	NYSE	KOS	Fri, Dec 21, 2018	3.72	3.99	3.68	3.89
1917	NYSE	KOS	Thu, Dec 20, 2018	3.77	3.90	3.66	3.72
1916	NYSE	KOS	Wed, Dec 19, 2018	3.86	3.98	3.77	3.77
1915	NYSE	KOS	Tue, Dec 18, 2018	4.16	4.17	3.83	3.83
1914	NYSE	KOS	Mon, Dec 17, 2018	4.28	4.30	3.99	4.16
1913	NYSE	KOS	Fri, Dec 14, 2018	4.43	4.46	4.08	4.28
1912	NYSE	KOS	Thu, Dec 13, 2018	4.65	4.67	4.48	4.50
1911	NYSE	KOS	Wed, Dec 12, 2018	4.71	4.76	4.51	4.65
1910	NYSE	KOS	Tue, Dec 11, 2018	4.81	4.90	4.61	4.67
1909	NYSE	KOS	Mon, Dec 10, 2018	4.90	4.97	4.53	4.73
1908	NYSE	KOS	Fri, Dec 7, 2018	5.37	5.57	4.97	5.04
1907	NYSE	KOS	Thu, Dec 6, 2018	5.11	5.18	4.92	5.17
1906	NYSE	KOS	Tue, Dec 4, 2018	5.82	5.86	5.22	5.24
1905	NYSE	KOS	Mon, Dec 3, 2018	5.69	5.84	5.53	5.82
1904	NYSE	KOS	Fri, Nov 30, 2018	5.47	5.50	5.26	5.38
1903	NYSE	KOS	Thu, Nov 29, 2018	5.58	5.64	5.50	5.52
1902	NYSE	KOS	Wed, Nov 28, 2018	5.68	5.72	5.39	5.57
1901	NYSE	KOS	Tue, Nov 27, 2018	5.68	5.88	5.60	5.65
1900	NYSE	KOS	Mon, Nov 26, 2018	5.79	5.94	5.73	5.77
1899	NYSE	KOS	Fri, Nov 23, 2018	5.49	5.84	5.48	5.68
1898	NYSE	KOS	Wed, Nov 21, 2018	5.35	5.90	5.22	5.84
1897	NYSE	KOS	Tue, Nov 20, 2018	5.61	5.72	5.26	5.27
1896	NYSE	KOS	Mon, Nov 19, 2018	5.46	5.90	5.40	5.78
1895	NYSE	KOS	Fri, Nov 16, 2018	5.73	5.75	5.55	5.55
1894	NYSE	KOS	Thu, Nov 15, 2018	5.67	5.76	5.60	5.67
1893	NYSE	KOS	Wed, Nov 14, 2018	5.50	5.76	5.48	5.67
1892	NYSE	KOS	Tue, Nov 13, 2018	5.56	5.68	5.32	5.35
1891	NYSE	KOS	Mon, Nov 12, 2018	6.11	6.11	5.58	5.59
1890	NYSE	KOS	Fri, Nov 9, 2018	5.78	6.06	5.64	6.04
1889	NYSE	KOS	Thu, Nov 8, 2018	6.06	6.11	5.90	5.91
1888	NYSE	KOS	Wed, Nov 7, 2018	6.02	6.25	5.95	6.12
1887	NYSE	KOS	Tue, Nov 6, 2018	6.52	6.57	5.88	5.93
1886	NYSE	KOS	Mon, Nov 5, 2018	6.17	6.37	5.98	6.29
1885	NYSE	KOS	Fri, Nov 2, 2018	6.77	6.79	6.36	6.50
1884	NYSE	KOS	Thu, Nov 1, 2018	6.62	6.88	6.56	6.76
1883	NYSE	KOS	Wed, Oct 31, 2018	6.45	6.71	6.42	6.49
1882	NYSE	KOS	Tue, Oct 30, 2018	6.01	6.38	6.01	6.37
1881	NYSE	KOS	Mon, Oct 29, 2018	6.56	6.58	6.03	6.12
1880	NYSE	KOS	Fri, Oct 26, 2018	6.39	6.70	6.35	6.51
1879	NYSE	KOS	Thu, Oct 25, 2018	6.54	6.64	6.41	6.57
1878	NYSE	KOS	Wed, Oct 24, 2018	6.98	7.00	6.44	6.45
1877	NYSE	KOS	Tue, Oct 23, 2018	7.29	7.33	6.90	6.92
1876	NYSE	KOS	Mon, Oct 22, 2018	7.73	7.75	7.45	7.53
1875	NYSE	KOS	Fri, Oct 19, 2018	7.84	7.90	7.68	7.69
1874	NYSE	KOS	Thu, Oct 18, 2018	7.96	7.96	7.77	7.77
1873	NYSE	KOS	Wed, Oct 17, 2018	8.26	8.31	7.98	8.12
1872	NYSE	KOS	Tue, Oct 16, 2018	8.21	8.41	8.09	8.32
1871	NYSE	KOS	Mon, Oct 15, 2018	8.30	8.35	8.03	8.18
1870	NYSE	KOS	Fri, Oct 12, 2018	8.45	8.49	8.13	8.24
1869	NYSE	KOS	Thu, Oct 11, 2018	8.52	8.74	8.25	8.28
1868	NYSE	KOS	Wed, Oct 10, 2018	8.85	8.91	8.51	8.53
1867	NYSE	KOS	Tue, Oct 9, 2018	9.32	9.44	9.13	9.24
1866	NYSE	KOS	Mon, Oct 8, 2018	9.18	9.34	9.08	9.20
1865	NYSE	KOS	Fri, Oct 5, 2018	9.27	9.31	9.14	9.21
1864	NYSE	KOS	Thu, Oct 4, 2018	9.62	9.66	9.17	9.25
1863	NYSE	KOS	Wed, Oct 3, 2018	9.56	9.75	9.51	9.71
1862	NYSE	KOS	Tue, Oct 2, 2018	9.61	9.63	9.44	9.55
1861	NYSE	KOS	Mon, Oct 1, 2018	9.49	9.71	9.44	9.60
1860	NYSE	KOS	Fri, Sep 28, 2018	9.29	9.58	9.29	9.35
1859	NYSE	KOS	Thu, Sep 27, 2018	9.43	9.43	9.20	9.31
1858	NYSE	KOS	Wed, Sep 26, 2018	9.45	9.73	9.30	9.32
1857	NYSE	KOS	Tue, Sep 25, 2018	9.51	9.73	9.47	9.65
1856	NYSE	KOS	Mon, Sep 24, 2018	9.51	9.71	9.32	9.48
1855	NYSE	KOS	Fri, Sep 21, 2018	9.45	9.54	9.38	9.51
1854	NYSE	KOS	Thu, Sep 20, 2018	9.23	9.65	9.19	9.45
1853	NYSE	KOS	Wed, Sep 19, 2018	9.33	9.50	9.26	9.36
1852	NYSE	KOS	Tue, Sep 18, 2018	9.05	9.43	9.05	9.31
1851	NYSE	KOS	Mon, Sep 17, 2018	9.05	9.13	8.86	9.00
1850	NYSE	KOS	Fri, Sep 14, 2018	8.80	9.17	8.78	9.06
1849	NYSE	KOS	Thu, Sep 13, 2018	8.72	8.87	8.56	8.80
1848	NYSE	KOS	Wed, Sep 12, 2018	8.66	8.81	8.58	8.71
1847	NYSE	KOS	Tue, Sep 11, 2018	8.24	8.61	8.21	8.57
1846	NYSE	KOS	Mon, Sep 10, 2018	8.40	8.49	8.21	8.29
1845	NYSE	KOS	Fri, Sep 7, 2018	8.21	8.42	8.21	8.37
1844	NYSE	KOS	Thu, Sep 6, 2018	8.69	8.72	8.25	8.39
1843	NYSE	KOS	Wed, Sep 5, 2018	8.79	8.85	8.53	8.69
1842	NYSE	KOS	Tue, Sep 4, 2018	9.08	9.08	8.85	8.90
1841	NYSE	KOS	Fri, Aug 31, 2018	9.07	9.15	8.98	9.04
1840	NYSE	KOS	Thu, Aug 30, 2018	8.91	9.17	8.90	9.13
1839	NYSE	KOS	Wed, Aug 29, 2018	8.90	9.09	8.89	8.91
1838	NYSE	KOS	Tue, Aug 28, 2018	8.71	8.86	8.67	8.79
1837	NYSE	KOS	Mon, Aug 27, 2018	8.69	8.75	8.65	8.70
1836	NYSE	KOS	Fri, Aug 24, 2018	8.55	8.67	8.47	8.61
1835	NYSE	KOS	Thu, Aug 23, 2018	8.38	8.50	8.32	8.44
1834	NYSE	KOS	Wed, Aug 22, 2018	8.37	8.49	8.25	8.45
1833	NYSE	KOS	Tue, Aug 21, 2018	8.19	8.36	8.11	8.28
1832	NYSE	KOS	Mon, Aug 20, 2018	7.87	8.09	7.87	8.08
1831	NYSE	KOS	Fri, Aug 17, 2018	7.81	7.91	7.73	7.88
1830	NYSE	KOS	Thu, Aug 16, 2018	7.70	7.87	7.63	7.77
1829	NYSE	KOS	Wed, Aug 15, 2018	8.34	8.41	7.68	7.68
1828	NYSE	KOS	Tue, Aug 14, 2018	8.45	8.51	8.34	8.41
1827	NYSE	KOS	Mon, Aug 13, 2018	8.46	8.61	8.31	8.36
1826	NYSE	KOS	Fri, Aug 10, 2018	7.96	8.49	7.96	8.46
1825	NYSE	KOS	Thu, Aug 9, 2018	8.13	8.13	7.82	7.99
1824	NYSE	KOS	Wed, Aug 8, 2018	7.95	8.16	7.90	8.08
1823	NYSE	KOS	Tue, Aug 7, 2018	7.75	8.22	7.75	8.04
1822	NYSE	KOS	Mon, Aug 6, 2018	7.63	7.93	7.28	7.62
1821	NYSE	KOS	Fri, Aug 3, 2018	7.65	7.78	7.49	7.64
1820	NYSE	KOS	Thu, Aug 2, 2018	7.60	7.77	7.58	7.68
1819	NYSE	KOS	Wed, Aug 1, 2018	7.46	7.73	7.33	7.68
1818	NYSE	KOS	Tue, Jul 31, 2018	7.66	7.74	7.47	7.58
1817	NYSE	KOS	Mon, Jul 30, 2018	7.69	7.84	7.68	7.69
1816	NYSE	KOS	Fri, Jul 27, 2018	7.77	7.83	7.58	7.62
1815	NYSE	KOS	Thu, Jul 26, 2018	7.90	8.05	7.70	7.77
1814	NYSE	KOS	Wed, Jul 25, 2018	7.74	7.94	7.66	7.92
1813	NYSE	KOS	Tue, Jul 24, 2018	7.83	7.95	7.71	7.76
1812	NYSE	KOS	Mon, Jul 23, 2018	7.94	8.03	7.75	7.78
1811	NYSE	KOS	Fri, Jul 20, 2018	8.16	8.16	7.91	7.94
1810	NYSE	KOS	Thu, Jul 19, 2018	8.13	8.33	8.12	8.14
1809	NYSE	KOS	Wed, Jul 18, 2018	8.11	8.24	7.98	8.16
1808	NYSE	KOS	Tue, Jul 17, 2018	8.20	8.30	8.05	8.17
1807	NYSE	KOS	Mon, Jul 16, 2018	8.31	8.39	8.13	8.20
1806	NYSE	KOS	Fri, Jul 13, 2018	8.51	8.62	8.45	8.45
1805	NYSE	KOS	Thu, Jul 12, 2018	8.64	8.70	8.49	8.53
1804	NYSE	KOS	Wed, Jul 11, 2018	8.72	8.94	8.48	8.61
1803	NYSE	KOS	Tue, Jul 10, 2018	8.90	8.93	8.59	8.77
1802	NYSE	KOS	Mon, Jul 9, 2018	8.73	8.92	8.71	8.90
1801	NYSE	KOS	Fri, Jul 6, 2018	8.10	8.70	8.09	8.67
1800	NYSE	KOS	Thu, Jul 5, 2018	8.34	8.46	8.08	8.20
1799	NYSE	KOS	Tue, Jul 3, 2018	8.13	8.20	7.93	8.03
1798	NYSE	KOS	Mon, Jul 2, 2018	8.18	8.19	7.82	7.86
1797	NYSE	KOS	Fri, Jun 29, 2018	8.30	8.35	8.07	8.27
1796	NYSE	KOS	Thu, Jun 28, 2018	8.03	8.34	7.94	8.26
1795	NYSE	KOS	Wed, Jun 27, 2018	7.92	8.22	7.90	7.99
1794	NYSE	KOS	Tue, Jun 26, 2018	7.83	8.16	7.51	7.87
1793	NYSE	KOS	Mon, Jun 25, 2018	8.35	8.46	8.06	8.08
1792	NYSE	KOS	Fri, Jun 22, 2018	8.00	8.60	8.00	8.45
1791	NYSE	KOS	Thu, Jun 21, 2018	8.04	8.06	7.79	7.81
1790	NYSE	KOS	Wed, Jun 20, 2018	8.23	8.29	8.07	8.13
1789	NYSE	KOS	Tue, Jun 19, 2018	8.02	8.21	7.93	8.17
1788	NYSE	KOS	Mon, Jun 18, 2018	7.75	8.19	7.75	8.16
1787	NYSE	KOS	Fri, Jun 15, 2018	8.02	8.02	7.68	7.75
1786	NYSE	KOS	Thu, Jun 14, 2018	8.20	8.36	7.94	8.05
1785	NYSE	KOS	Wed, Jun 13, 2018	8.16	8.21	8.04	8.18
1784	NYSE	KOS	Tue, Jun 12, 2018	8.14	8.26	8.07	8.15
1783	NYSE	KOS	Mon, Jun 11, 2018	8.00	8.14	7.97	8.11
1782	NYSE	KOS	Fri, Jun 8, 2018	8.04	8.07	7.85	7.95
1781	NYSE	KOS	Thu, Jun 7, 2018	7.89	8.03	7.81	8.00
1780	NYSE	KOS	Wed, Jun 6, 2018	7.84	7.89	7.71	7.85
1779	NYSE	KOS	Tue, Jun 5, 2018	7.77	7.91	7.72	7.82
1778	NYSE	KOS	Mon, Jun 4, 2018	7.96	8.17	7.79	7.83
1777	NYSE	KOS	Fri, Jun 1, 2018	7.75	8.18	7.72	7.95
1776	NYSE	KOS	Thu, May 31, 2018	7.68	7.93	7.64	7.77
1775	NYSE	KOS	Wed, May 30, 2018	7.49	7.81	7.45	7.79
1774	NYSE	KOS	Tue, May 29, 2018	7.02	7.49	7.02	7.43
1773	NYSE	KOS	Fri, May 25, 2018	7.20	7.22	6.98	7.10
1772	NYSE	KOS	Thu, May 24, 2018	7.30	7.48	7.26	7.43
1771	NYSE	KOS	Wed, May 23, 2018	7.49	7.54	7.32	7.43
1770	NYSE	KOS	Tue, May 22, 2018	7.65	7.78	7.42	7.51
1769	NYSE	KOS	Mon, May 21, 2018	7.88	7.89	6.97	7.64
1768	NYSE	KOS	Fri, May 18, 2018	7.55	7.91	7.52	7.83
1767	NYSE	KOS	Thu, May 17, 2018	7.82	7.88	7.48	7.52
1766	NYSE	KOS	Wed, May 16, 2018	7.27	7.43	7.21	7.41
1765	NYSE	KOS	Tue, May 15, 2018	7.20	7.34	7.13	7.28
1764	NYSE	KOS	Mon, May 14, 2018	7.01	7.40	6.96	7.20
1763	NYSE	KOS	Fri, May 11, 2018	7.06	7.07	6.94	6.99
1762	NYSE	KOS	Thu, May 10, 2018	7.10	7.17	6.98	7.05
1761	NYSE	KOS	Wed, May 9, 2018	7.15	7.45	7.03	7.04
1760	NYSE	KOS	Tue, May 8, 2018	7.03	7.20	6.42	7.09
1759	NYSE	KOS	Mon, May 7, 2018	6.98	7.59	6.97	7.24
1758	NYSE	KOS	Fri, May 4, 2018	6.97	7.04	6.85	6.89
1757	NYSE	KOS	Thu, May 3, 2018	7.02	7.15	6.90	7.00
1756	NYSE	KOS	Wed, May 2, 2018	6.99	7.18	6.99	7.08
1755	NYSE	KOS	Tue, May 1, 2018	7.01	7.06	6.89	7.00
1754	NYSE	KOS	Mon, Apr 30, 2018	6.89	7.12	6.81	7.04
1753	NYSE	KOS	Fri, Apr 27, 2018	7.13	7.16	6.91	6.92
1752	NYSE	KOS	Thu, Apr 26, 2018	6.83	7.19	6.81	7.15
1751	NYSE	KOS	Wed, Apr 25, 2018	6.69	6.88	6.64	6.84
1750	NYSE	KOS	Tue, Apr 24, 2018	6.94	7.07	6.64	6.71
1749	NYSE	KOS	Mon, Apr 23, 2018	6.76	6.90	6.71	6.88
1748	NYSE	KOS	Fri, Apr 20, 2018	6.74	6.98	6.71	6.90
1747	NYSE	KOS	Thu, Apr 19, 2018	6.80	6.87	6.67	6.77
1746	NYSE	KOS	Wed, Apr 18, 2018	6.81	6.93	6.70	6.76
1745	NYSE	KOS	Tue, Apr 17, 2018	6.63	6.72	6.60	6.67
1744	NYSE	KOS	Mon, Apr 16, 2018	6.69	6.72	6.60	6.63
1743	NYSE	KOS	Fri, Apr 13, 2018	6.56	6.68	6.44	6.67
1742	NYSE	KOS	Thu, Apr 12, 2018	6.41	6.56	6.36	6.47
1741	NYSE	KOS	Wed, Apr 11, 2018	6.28	6.59	6.21	6.48
1740	NYSE	KOS	Tue, Apr 10, 2018	6.37	6.42	6.12	6.24
1739	NYSE	KOS	Mon, Apr 9, 2018	6.23	6.39	6.16	6.17
1738	NYSE	KOS	Fri, Apr 6, 2018	6.18	6.24	6.00	6.16
1737	NYSE	KOS	Thu, Apr 5, 2018	6.06	6.30	6.06	6.25
1736	NYSE	KOS	Wed, Apr 4, 2018	5.89	6.06	5.84	6.04
1735	NYSE	KOS	Tue, Apr 3, 2018	6.01	6.07	5.87	6.02
1734	NYSE	KOS	Mon, Apr 2, 2018	6.23	6.23	5.85	5.95
1733	NYSE	KOS	Thu, Mar 29, 2018	6.12	6.33	6.12	6.30
1732	NYSE	KOS	Wed, Mar 28, 2018	6.13	6.21	6.02	6.09
1731	NYSE	KOS	Tue, Mar 27, 2018	6.34	6.38	6.10	6.13
1730	NYSE	KOS	Mon, Mar 26, 2018	6.34	6.37	6.12	6.36
1729	NYSE	KOS	Fri, Mar 23, 2018	6.19	6.40	6.14	6.25
1728	NYSE	KOS	Thu, Mar 22, 2018	6.21	6.35	6.13	6.13
1727	NYSE	KOS	Wed, Mar 21, 2018	6.21	6.38	6.18	6.33
1726	NYSE	KOS	Tue, Mar 20, 2018	6.12	6.24	6.10	6.18
1725	NYSE	KOS	Mon, Mar 19, 2018	6.26	6.26	6.00	6.06
1724	NYSE	KOS	Fri, Mar 16, 2018	6.04	6.41	6.04	6.31
1723	NYSE	KOS	Thu, Mar 15, 2018	6.09	6.14	5.98	6.06
1722	NYSE	KOS	Wed, Mar 14, 2018	6.10	6.11	5.86	6.07
1721	NYSE	KOS	Tue, Mar 13, 2018	6.46	6.52	6.03	6.07
1720	NYSE	KOS	Mon, Mar 12, 2018	5.89	5.99	5.82	5.88
1719	NYSE	KOS	Fri, Mar 9, 2018	5.74	5.97	5.72	5.90
1718	NYSE	KOS	Thu, Mar 8, 2018	5.60	5.73	5.51	5.66
1717	NYSE	KOS	Wed, Mar 7, 2018	5.55	5.62	5.42	5.56
1716	NYSE	KOS	Tue, Mar 6, 2018	5.66	5.82	5.60	5.61
1715	NYSE	KOS	Mon, Mar 5, 2018	5.53	5.68	5.53	5.60
1714	NYSE	KOS	Fri, Mar 2, 2018	5.46	5.62	5.43	5.59
1713	NYSE	KOS	Thu, Mar 1, 2018	5.38	5.65	5.36	5.55
1712	NYSE	KOS	Wed, Feb 28, 2018	5.82	5.83	5.39	5.39
1711	NYSE	KOS	Tue, Feb 27, 2018	5.95	6.03	5.77	5.79
1710	NYSE	KOS	Mon, Feb 26, 2018	5.85	6.14	5.73	6.09
1709	NYSE	KOS	Fri, Feb 23, 2018	5.63	5.80	5.63	5.72
1708	NYSE	KOS	Thu, Feb 22, 2018	5.65	5.75	5.53	5.64
1707	NYSE	KOS	Wed, Feb 21, 2018	5.70	5.80	5.60	5.60
1706	NYSE	KOS	Tue, Feb 20, 2018	5.72	5.84	5.67	5.71
1705	NYSE	KOS	Fri, Feb 16, 2018	5.87	5.89	5.72	5.73
1704	NYSE	KOS	Thu, Feb 15, 2018	5.70	5.98	5.70	5.90
1703	NYSE	KOS	Wed, Feb 14, 2018	5.22	5.81	5.22	5.71
1702	NYSE	KOS	Tue, Feb 13, 2018	5.30	5.42	5.15	5.30
1701	NYSE	KOS	Mon, Feb 12, 2018	5.51	5.67	5.24	5.34
1700	NYSE	KOS	Fri, Feb 9, 2018	5.42	5.59	5.28	5.51
1699	NYSE	KOS	Thu, Feb 8, 2018	5.49	5.57	5.22	5.37
1698	NYSE	KOS	Wed, Feb 7, 2018	5.89	5.93	5.48	5.48
1697	NYSE	KOS	Tue, Feb 6, 2018	5.63	6.02	5.63	5.86
1696	NYSE	KOS	Mon, Feb 5, 2018	6.36	6.38	5.56	5.74
1695	NYSE	KOS	Fri, Feb 2, 2018	6.85	6.88	6.64	6.66
1694	NYSE	KOS	Thu, Feb 1, 2018	6.95	7.02	6.82	6.96
1693	NYSE	KOS	Wed, Jan 31, 2018	6.96	7.02	6.82	6.91
1692	NYSE	KOS	Tue, Jan 30, 2018	7.09	7.09	6.82	6.94
1691	NYSE	KOS	Mon, Jan 29, 2018	7.44	7.46	7.17	7.18
1690	NYSE	KOS	Fri, Jan 26, 2018	7.49	7.57	7.36	7.47
1689	NYSE	KOS	Thu, Jan 25, 2018	7.70	7.78	7.43	7.45
1688	NYSE	KOS	Wed, Jan 24, 2018	7.46	7.76	7.38	7.64
1687	NYSE	KOS	Tue, Jan 23, 2018	7.02	7.10	6.98	7.07
1686	NYSE	KOS	Mon, Jan 22, 2018	6.90	7.02	6.87	6.99
1685	NYSE	KOS	Fri, Jan 19, 2018	6.77	6.93	6.66	6.90
1684	NYSE	KOS	Thu, Jan 18, 2018	6.98	6.98	6.78	6.79
1683	NYSE	KOS	Wed, Jan 17, 2018	6.86	7.04	6.83	6.98
1682	NYSE	KOS	Tue, Jan 16, 2018	7.01	7.03	6.80	6.86
1681	NYSE	KOS	Fri, Jan 12, 2018	6.87	7.00	6.87	6.98
1680	NYSE	KOS	Thu, Jan 11, 2018	6.87	6.96	6.84	6.86
1679	NYSE	KOS	Wed, Jan 10, 2018	6.71	7.00	6.70	6.83
1678	NYSE	KOS	Tue, Jan 9, 2018	6.82	6.82	6.63	6.64
1677	NYSE	KOS	Mon, Jan 8, 2018	7.00	7.06	6.74	6.79
1676	NYSE	KOS	Fri, Jan 5, 2018	6.97	6.98	6.87	6.93
1675	NYSE	KOS	Thu, Jan 4, 2018	7.04	7.04	6.94	6.99
1674	NYSE	KOS	Wed, Jan 3, 2018	7.02	7.06	6.93	6.98
1673	NYSE	KOS	Tue, Jan 2, 2018	6.91	6.98	6.87	6.98
1672	NYSE	KOS	Fri, Dec 29, 2017	6.98	6.99	6.81	6.85
1671	NYSE	KOS	Thu, Dec 28, 2017	6.89	6.99	6.84	6.93
1670	NYSE	KOS	Wed, Dec 27, 2017	6.97	6.97	6.85	6.86
1669	NYSE	KOS	Tue, Dec 26, 2017	6.88	6.99	6.73	6.96
1668	NYSE	KOS	Fri, Dec 22, 2017	7.05	7.06	6.89	6.89
1667	NYSE	KOS	Thu, Dec 21, 2017	6.94	7.05	6.91	6.99
1666	NYSE	KOS	Wed, Dec 20, 2017	6.85	7.00	6.78	6.94
1665	NYSE	KOS	Tue, Dec 19, 2017	6.90	6.96	6.76	6.84
1664	NYSE	KOS	Mon, Dec 18, 2017	6.80	6.94	6.75	6.85
1663	NYSE	KOS	Fri, Dec 15, 2017	6.69	6.81	6.65	6.75
1662	NYSE	KOS	Thu, Dec 14, 2017	6.55	6.78	6.55	6.67
1661	NYSE	KOS	Wed, Dec 13, 2017	6.69	6.97	6.59	6.61
1660	NYSE	KOS	Tue, Dec 12, 2017	7.81	7.83	6.74	6.75
1659	NYSE	KOS	Mon, Dec 11, 2017	7.75	7.93	7.75	7.84
1658	NYSE	KOS	Fri, Dec 8, 2017	7.62	7.77	7.59	7.71
1657	NYSE	KOS	Thu, Dec 7, 2017	7.50	7.65	7.47	7.55
1656	NYSE	KOS	Wed, Dec 6, 2017	7.59	7.71	7.48	7.50
1655	NYSE	KOS	Tue, Dec 5, 2017	7.74	7.82	7.60	7.70
1654	NYSE	KOS	Mon, Dec 4, 2017	7.97	8.01	7.73	7.74
1653	NYSE	KOS	Fri, Dec 1, 2017	8.05	8.15	7.86	7.99
1652	NYSE	KOS	Thu, Nov 30, 2017	7.88	8.18	7.88	7.98
1651	NYSE	KOS	Wed, Nov 29, 2017	7.87	7.90	7.66	7.82
1650	NYSE	KOS	Tue, Nov 28, 2017	7.87	8.08	7.86	7.91
1649	NYSE	KOS	Mon, Nov 27, 2017	8.02	8.10	7.86	7.87
1648	NYSE	KOS	Fri, Nov 24, 2017	8.12	8.13	8.05	8.11
1647	NYSE	KOS	Wed, Nov 22, 2017	8.01	8.04	7.93	8.01
1646	NYSE	KOS	Tue, Nov 21, 2017	7.95	8.00	7.86	7.89
1645	NYSE	KOS	Mon, Nov 20, 2017	7.87	7.98	7.80	7.91
1644	NYSE	KOS	Fri, Nov 17, 2017	7.85	8.02	7.85	7.91
1643	NYSE	KOS	Thu, Nov 16, 2017	7.84	7.86	7.73	7.78
1642	NYSE	KOS	Wed, Nov 15, 2017	7.80	7.88	7.72	7.84
1641	NYSE	KOS	Tue, Nov 14, 2017	8.16	8.19	7.86	7.87
1640	NYSE	KOS	Mon, Nov 13, 2017	8.34	8.37	8.24	8.26
1639	NYSE	KOS	Fri, Nov 10, 2017	8.25	8.38	8.25	8.37
1638	NYSE	KOS	Thu, Nov 9, 2017	8.24	8.42	8.22	8.31
1637	NYSE	KOS	Wed, Nov 8, 2017	8.50	8.50	8.28	8.29
1636	NYSE	KOS	Tue, Nov 7, 2017	8.50	8.62	8.43	8.53
1635	NYSE	KOS	Mon, Nov 6, 2017	8.29	8.58	8.15	8.47
1634	NYSE	KOS	Fri, Nov 3, 2017	7.93	8.16	7.89	8.10
1633	NYSE	KOS	Thu, Nov 2, 2017	7.98	8.10	7.88	7.93
1632	NYSE	KOS	Wed, Nov 1, 2017	7.77	8.10	7.71	8.02
1631	NYSE	KOS	Tue, Oct 31, 2017	7.81	7.81	7.41	7.68
1630	NYSE	KOS	Mon, Oct 30, 2017	7.82	7.93	7.77	7.84
1629	NYSE	KOS	Fri, Oct 27, 2017	7.67	7.83	7.60	7.77
1628	NYSE	KOS	Thu, Oct 26, 2017	7.79	7.82	7.57	7.68
1627	NYSE	KOS	Wed, Oct 25, 2017	7.60	7.97	7.46	7.62
1626	NYSE	KOS	Tue, Oct 24, 2017	7.88	7.88	7.49	7.57
1625	NYSE	KOS	Mon, Oct 23, 2017	7.54	7.58	7.41	7.44
1624	NYSE	KOS	Fri, Oct 20, 2017	7.52	7.58	7.49	7.51
1623	NYSE	KOS	Thu, Oct 19, 2017	7.43	7.56	7.37	7.53
1622	NYSE	KOS	Wed, Oct 18, 2017	7.60	7.67	7.49	7.50
1621	NYSE	KOS	Tue, Oct 17, 2017	7.55	7.62	7.49	7.61
1620	NYSE	KOS	Mon, Oct 16, 2017	7.69	7.73	7.44	7.53
1619	NYSE	KOS	Fri, Oct 13, 2017	7.82	7.84	7.55	7.63
1618	NYSE	KOS	Thu, Oct 12, 2017	7.51	7.73	7.48	7.69
1617	NYSE	KOS	Wed, Oct 11, 2017	7.55	7.66	7.47	7.64
1616	NYSE	KOS	Tue, Oct 10, 2017	7.65	7.67	7.50	7.51
1615	NYSE	KOS	Mon, Oct 9, 2017	7.61	7.63	7.46	7.56
1614	NYSE	KOS	Fri, Oct 6, 2017	7.56	7.64	7.49	7.61
1613	NYSE	KOS	Thu, Oct 5, 2017	7.58	7.72	7.54	7.70
1612	NYSE	KOS	Wed, Oct 4, 2017	7.62	7.69	7.48	7.50
1611	NYSE	KOS	Tue, Oct 3, 2017	7.91	7.94	7.68	7.70
1610	NYSE	KOS	Mon, Oct 2, 2017	7.81	7.92	7.75	7.89
1609	NYSE	KOS	Fri, Sep 29, 2017	7.96	8.01	7.86	7.96
1608	NYSE	KOS	Thu, Sep 28, 2017	8.21	8.21	7.91	7.99
1607	NYSE	KOS	Wed, Sep 27, 2017	8.12	8.16	7.98	8.13
1606	NYSE	KOS	Tue, Sep 26, 2017	7.96	8.11	7.85	8.09
1605	NYSE	KOS	Mon, Sep 25, 2017	7.98	8.07	7.84	7.97
1604	NYSE	KOS	Fri, Sep 22, 2017	7.84	7.89	7.78	7.86
1603	NYSE	KOS	Thu, Sep 21, 2017	7.79	7.87	7.71	7.86
1602	NYSE	KOS	Wed, Sep 20, 2017	7.67	7.80	7.62	7.78
1601	NYSE	KOS	Tue, Sep 19, 2017	7.56	7.63	7.54	7.61
1600	NYSE	KOS	Mon, Sep 18, 2017	7.34	7.57	7.32	7.56
1599	NYSE	KOS	Fri, Sep 15, 2017	7.33	7.40	7.27	7.34
1598	NYSE	KOS	Thu, Sep 14, 2017	7.41	7.46	7.27	7.31
1597	NYSE	KOS	Wed, Sep 13, 2017	7.28	7.41	7.21	7.34
1596	NYSE	KOS	Tue, Sep 12, 2017	7.10	7.31	7.10	7.23
1595	NYSE	KOS	Mon, Sep 11, 2017	7.11	7.22	7.00	7.12
1594	NYSE	KOS	Fri, Sep 8, 2017	7.32	7.36	6.93	7.08
1593	NYSE	KOS	Thu, Sep 7, 2017	7.26	7.39	7.11	7.38
1592	NYSE	KOS	Wed, Sep 6, 2017	7.32	7.35	7.14	7.27
1591	NYSE	KOS	Tue, Sep 5, 2017	7.22	7.34	7.07	7.27
1590	NYSE	KOS	Fri, Sep 1, 2017	7.05	7.17	6.95	7.17
1589	NYSE	KOS	Thu, Aug 31, 2017	6.95	7.06	6.95	7.04
1588	NYSE	KOS	Wed, Aug 30, 2017	6.76	6.91	6.73	6.89
1587	NYSE	KOS	Tue, Aug 29, 2017	6.77	6.82	6.73	6.81
1586	NYSE	KOS	Mon, Aug 28, 2017	6.92	6.92	6.73	6.86
1585	NYSE	KOS	Fri, Aug 25, 2017	6.96	6.96	6.87	6.92
1584	NYSE	KOS	Thu, Aug 24, 2017	7.00	7.06	6.91	6.93
1583	NYSE	KOS	Wed, Aug 23, 2017	6.69	7.14	6.68	7.00
1582	NYSE	KOS	Tue, Aug 22, 2017	6.64	6.75	6.61	6.72
1581	NYSE	KOS	Mon, Aug 21, 2017	6.89	6.89	6.55	6.57
1580	NYSE	KOS	Fri, Aug 18, 2017	6.75	6.91	6.68	6.91
1579	NYSE	KOS	Thu, Aug 17, 2017	6.55	6.78	6.55	6.75
1578	NYSE	KOS	Wed, Aug 16, 2017	6.71	6.75	6.49	6.60
1577	NYSE	KOS	Tue, Aug 15, 2017	6.71	6.75	6.58	6.72
1576	NYSE	KOS	Mon, Aug 14, 2017	6.87	6.93	6.75	6.76
1575	NYSE	KOS	Fri, Aug 11, 2017	6.46	6.94	6.42	6.83
1574	NYSE	KOS	Thu, Aug 10, 2017	7.15	7.17	6.74	6.75
1573	NYSE	KOS	Wed, Aug 9, 2017	7.11	7.21	7.05	7.13
1572	NYSE	KOS	Tue, Aug 8, 2017	6.85	7.23	6.80	7.08
1571	NYSE	KOS	Mon, Aug 7, 2017	6.60	6.88	6.32	6.85
1570	NYSE	KOS	Fri, Aug 4, 2017	6.21	6.60	6.21	6.55
1569	NYSE	KOS	Thu, Aug 3, 2017	6.52	6.52	6.18	6.19
1568	NYSE	KOS	Wed, Aug 2, 2017	6.42	6.67	6.37	6.54
1567	NYSE	KOS	Tue, Aug 1, 2017	6.56	6.63	6.46	6.48
1566	NYSE	KOS	Mon, Jul 31, 2017	6.57	6.65	6.38	6.60
1565	NYSE	KOS	Fri, Jul 28, 2017	6.54	6.71	6.52	6.60
1564	NYSE	KOS	Thu, Jul 27, 2017	6.55	6.63	6.50	6.58
1563	NYSE	KOS	Wed, Jul 26, 2017	6.51	6.78	6.45	6.57
1562	NYSE	KOS	Tue, Jul 25, 2017	6.36	6.50	6.36	6.43
1561	NYSE	KOS	Mon, Jul 24, 2017	6.26	6.29	6.19	6.26
1560	NYSE	KOS	Fri, Jul 21, 2017	6.40	6.44	6.19	6.23
1559	NYSE	KOS	Thu, Jul 20, 2017	6.47	6.56	6.36	6.41
1558	NYSE	KOS	Wed, Jul 19, 2017	6.24	6.46	6.22	6.44
1557	NYSE	KOS	Tue, Jul 18, 2017	6.46	6.47	6.24	6.28
1556	NYSE	KOS	Mon, Jul 17, 2017	6.40	6.50	6.36	6.43
1555	NYSE	KOS	Fri, Jul 14, 2017	6.33	6.47	6.30	6.42
1554	NYSE	KOS	Thu, Jul 13, 2017	6.33	6.42	6.27	6.33
1553	NYSE	KOS	Wed, Jul 12, 2017	6.43	6.51	6.29	6.33
1552	NYSE	KOS	Tue, Jul 11, 2017	6.26	6.41	6.20	6.34
1551	NYSE	KOS	Mon, Jul 10, 2017	6.14	6.29	6.10	6.27
1550	NYSE	KOS	Fri, Jul 7, 2017	6.11	6.21	5.99	6.21
1549	NYSE	KOS	Thu, Jul 6, 2017	6.46	6.49	6.15	6.19
1548	NYSE	KOS	Wed, Jul 5, 2017	6.46	6.47	6.31	6.47
1547	NYSE	KOS	Mon, Jul 3, 2017	6.47	6.53	6.42	6.52
1546	NYSE	KOS	Fri, Jun 30, 2017	6.35	6.48	6.21	6.41
1545	NYSE	KOS	Thu, Jun 29, 2017	6.14	6.32	6.10	6.31
1544	NYSE	KOS	Wed, Jun 28, 2017	6.09	6.22	6.02	6.12
1543	NYSE	KOS	Tue, Jun 27, 2017	6.16	6.19	6.01	6.07
1542	NYSE	KOS	Mon, Jun 26, 2017	6.07	6.18	6.00	6.13
1541	NYSE	KOS	Fri, Jun 23, 2017	5.95	6.08	5.91	6.06
1540	NYSE	KOS	Thu, Jun 22, 2017	5.82	5.99	5.75	5.91
1539	NYSE	KOS	Wed, Jun 21, 2017	5.84	6.00	5.70	5.80
1538	NYSE	KOS	Tue, Jun 20, 2017	5.82	5.99	5.65	5.93
1537	NYSE	KOS	Mon, Jun 19, 2017	6.18	6.18	5.90	5.92
1536	NYSE	KOS	Fri, Jun 16, 2017	6.03	6.20	5.96	6.19
1535	NYSE	KOS	Thu, Jun 15, 2017	6.14	6.21	5.86	5.96
1534	NYSE	KOS	Wed, Jun 14, 2017	6.40	6.44	6.11	6.17
1533	NYSE	KOS	Tue, Jun 13, 2017	6.27	6.48	6.23	6.45
1532	NYSE	KOS	Mon, Jun 12, 2017	6.23	6.33	6.21	6.25
1531	NYSE	KOS	Fri, Jun 9, 2017	6.11	6.25	6.03	6.15
1530	NYSE	KOS	Thu, Jun 8, 2017	6.01	6.18	6.01	6.05
1529	NYSE	KOS	Wed, Jun 7, 2017	5.97	6.33	5.95	6.06
1528	NYSE	KOS	Tue, Jun 6, 2017	6.02	6.28	5.98	6.27
1527	NYSE	KOS	Mon, Jun 5, 2017	6.05	6.09	5.96	6.05
1526	NYSE	KOS	Fri, Jun 2, 2017	6.06	6.16	5.98	6.06
1525	NYSE	KOS	Thu, Jun 1, 2017	6.01	6.22	5.93	6.12
1524	NYSE	KOS	Wed, May 31, 2017	6.30	6.31	5.79	6.00
1523	NYSE	KOS	Tue, May 30, 2017	6.59	6.65	6.33	6.35
1522	NYSE	KOS	Fri, May 26, 2017	6.66	6.70	6.54	6.63
1521	NYSE	KOS	Thu, May 25, 2017	6.97	7.09	6.63	6.65
1520	NYSE	KOS	Wed, May 24, 2017	7.19	7.19	6.91	6.99
1519	NYSE	KOS	Tue, May 23, 2017	7.40	7.48	7.14	7.17
1518	NYSE	KOS	Mon, May 22, 2017	7.63	7.90	7.56	7.84
1517	NYSE	KOS	Fri, May 19, 2017	7.07	7.61	7.06	7.59
1516	NYSE	KOS	Thu, May 18, 2017	7.01	7.05	6.90	6.97
1515	NYSE	KOS	Wed, May 17, 2017	7.24	7.29	7.05	7.07
1514	NYSE	KOS	Tue, May 16, 2017	7.35	7.48	7.15	7.28
1513	NYSE	KOS	Mon, May 15, 2017	7.07	7.36	7.05	7.30
1512	NYSE	KOS	Fri, May 12, 2017	6.81	6.90	6.75	6.81
1511	NYSE	KOS	Thu, May 11, 2017	6.78	6.92	6.73	6.84
1510	NYSE	KOS	Wed, May 10, 2017	6.42	6.79	6.40	6.70
1509	NYSE	KOS	Tue, May 9, 2017	6.87	6.89	6.36	6.37
1508	NYSE	KOS	Mon, May 8, 2017	6.16	7.23	6.11	6.83
1507	NYSE	KOS	Fri, May 5, 2017	5.77	5.96	5.67	5.95
1506	NYSE	KOS	Thu, May 4, 2017	5.88	5.89	5.70	5.72
1505	NYSE	KOS	Wed, May 3, 2017	5.92	5.99	5.89	5.94
1504	NYSE	KOS	Tue, May 2, 2017	5.92	6.03	5.91	5.96
1503	NYSE	KOS	Mon, May 1, 2017	5.98	6.03	5.94	5.99
1502	NYSE	KOS	Fri, Apr 28, 2017	6.09	6.12	5.99	6.01
1501	NYSE	KOS	Thu, Apr 27, 2017	6.02	6.05	5.90	6.03
1500	NYSE	KOS	Wed, Apr 26, 2017	5.76	6.19	5.76	6.11
1499	NYSE	KOS	Tue, Apr 25, 2017	5.66	5.88	5.63	5.85
1498	NYSE	KOS	Mon, Apr 24, 2017	5.72	5.81	5.69	5.69
1497	NYSE	KOS	Fri, Apr 21, 2017	5.72	5.79	5.67	5.69
1496	NYSE	KOS	Thu, Apr 20, 2017	5.79	5.81	5.70	5.72
1495	NYSE	KOS	Wed, Apr 19, 2017	5.86	5.89	5.72	5.75
1494	NYSE	KOS	Tue, Apr 18, 2017	6.06	6.06	5.84	5.86
1493	NYSE	KOS	Mon, Apr 17, 2017	6.02	6.11	5.95	6.10
1492	NYSE	KOS	Thu, Apr 13, 2017	6.28	6.31	5.99	6.02
1491	NYSE	KOS	Wed, Apr 12, 2017	6.43	6.49	6.28	6.29
1490	NYSE	KOS	Tue, Apr 11, 2017	6.57	6.60	6.36	6.44
1489	NYSE	KOS	Mon, Apr 10, 2017	6.63	6.65	6.54	6.58
1488	NYSE	KOS	Fri, Apr 7, 2017	6.98	6.98	6.57	6.57
1487	NYSE	KOS	Thu, Apr 6, 2017	6.88	7.03	6.86	6.96
1486	NYSE	KOS	Wed, Apr 5, 2017	6.97	7.00	6.79	6.84
1485	NYSE	KOS	Tue, Apr 4, 2017	6.75	6.98	6.71	6.93
1484	NYSE	KOS	Mon, Apr 3, 2017	6.64	6.78	6.59	6.74
1483	NYSE	KOS	Fri, Mar 31, 2017	6.41	6.72	6.40	6.66
1482	NYSE	KOS	Thu, Mar 30, 2017	6.45	6.52	6.37	6.42
1481	NYSE	KOS	Wed, Mar 29, 2017	6.15	6.40	6.12	6.39
1480	NYSE	KOS	Tue, Mar 28, 2017	6.01	6.24	6.00	6.17
1479	NYSE	KOS	Mon, Mar 27, 2017	5.83	6.00	5.78	5.99
1478	NYSE	KOS	Fri, Mar 24, 2017	5.67	5.93	5.66	5.89
1477	NYSE	KOS	Thu, Mar 23, 2017	5.66	5.69	5.53	5.66
1476	NYSE	KOS	Wed, Mar 22, 2017	5.72	5.78	5.61	5.67
1475	NYSE	KOS	Tue, Mar 21, 2017	5.99	6.03	5.73	5.77
1474	NYSE	KOS	Mon, Mar 20, 2017	5.80	6.01	5.77	5.99
1473	NYSE	KOS	Fri, Mar 17, 2017	5.86	5.89	5.81	5.85
1472	NYSE	KOS	Thu, Mar 16, 2017	5.97	5.99	5.81	5.85
1471	NYSE	KOS	Wed, Mar 15, 2017	5.94	5.99	5.85	5.91
1470	NYSE	KOS	Tue, Mar 14, 2017	5.90	5.93	5.79	5.86
1469	NYSE	KOS	Mon, Mar 13, 2017	5.85	6.06	5.85	6.02
1468	NYSE	KOS	Fri, Mar 10, 2017	5.96	6.03	5.82	5.87
1467	NYSE	KOS	Thu, Mar 9, 2017	5.60	5.95	5.55	5.91
1466	NYSE	KOS	Wed, Mar 8, 2017	5.86	5.91	5.57	5.59
1465	NYSE	KOS	Tue, Mar 7, 2017	6.10	6.12	5.84	5.84
1464	NYSE	KOS	Mon, Mar 6, 2017	6.01	6.07	5.92	6.05
1463	NYSE	KOS	Fri, Mar 3, 2017	6.11	6.15	5.97	5.99
1462	NYSE	KOS	Thu, Mar 2, 2017	6.22	6.26	6.11	6.11
1461	NYSE	KOS	Wed, Mar 1, 2017	6.20	6.40	6.19	6.31
1460	NYSE	KOS	Tue, Feb 28, 2017	5.97	6.23	5.97	6.14
1459	NYSE	KOS	Mon, Feb 27, 2017	5.93	6.03	5.74	6.01
1458	NYSE	KOS	Fri, Feb 24, 2017	5.94	6.04	5.90	5.99
1457	NYSE	KOS	Thu, Feb 23, 2017	6.14	6.14	5.88	6.01
1456	NYSE	KOS	Wed, Feb 22, 2017	6.02	6.16	5.98	6.03
1455	NYSE	KOS	Tue, Feb 21, 2017	5.99	6.12	5.96	6.09
1454	NYSE	KOS	Fri, Feb 17, 2017	6.00	6.02	5.90	5.91
1453	NYSE	KOS	Thu, Feb 16, 2017	6.18	6.23	6.01	6.02
1452	NYSE	KOS	Wed, Feb 15, 2017	6.21	6.29	6.19	6.19
1451	NYSE	KOS	Tue, Feb 14, 2017	6.24	6.28	6.06	6.23
1450	NYSE	KOS	Mon, Feb 13, 2017	6.27	6.33	6.17	6.21
1449	NYSE	KOS	Fri, Feb 10, 2017	6.38	6.42	6.25	6.29
1448	NYSE	KOS	Thu, Feb 9, 2017	6.32	6.40	6.26	6.26
1447	NYSE	KOS	Wed, Feb 8, 2017	6.27	6.29	6.12	6.25
1446	NYSE	KOS	Tue, Feb 7, 2017	6.46	6.50	6.31	6.34
1445	NYSE	KOS	Mon, Feb 6, 2017	6.55	6.61	6.46	6.51
1444	NYSE	KOS	Fri, Feb 3, 2017	6.56	6.59	6.41	6.53
1443	NYSE	KOS	Thu, Feb 2, 2017	6.59	6.68	6.52	6.57
1442	NYSE	KOS	Wed, Feb 1, 2017	6.58	6.66	6.44	6.53
1441	NYSE	KOS	Tue, Jan 31, 2017	6.44	6.59	6.32	6.54
1440	NYSE	KOS	Mon, Jan 30, 2017	6.37	6.43	6.18	6.43
1439	NYSE	KOS	Fri, Jan 27, 2017	6.36	6.45	6.32	6.40
1438	NYSE	KOS	Thu, Jan 26, 2017	6.36	6.40	6.27	6.38
1437	NYSE	KOS	Wed, Jan 25, 2017	6.30	6.50	6.25	6.32
1436	NYSE	KOS	Tue, Jan 24, 2017	6.46	6.47	6.33	6.35
1435	NYSE	KOS	Mon, Jan 23, 2017	6.43	6.47	6.32	6.39
1434	NYSE	KOS	Fri, Jan 20, 2017	6.81	6.81	6.49	6.51
1433	NYSE	KOS	Thu, Jan 19, 2017	6.74	6.87	6.63	6.71
1432	NYSE	KOS	Wed, Jan 18, 2017	6.47	6.78	6.47	6.72
1431	NYSE	KOS	Tue, Jan 17, 2017	6.62	6.62	6.47	6.56
1430	NYSE	KOS	Fri, Jan 13, 2017	6.64	6.72	6.54	6.54
1429	NYSE	KOS	Thu, Jan 12, 2017	6.65	6.74	6.39	6.63
1428	NYSE	KOS	Wed, Jan 11, 2017	7.03	7.08	6.92	7.06
1427	NYSE	KOS	Tue, Jan 10, 2017	6.98	7.01	6.92	6.99
1426	NYSE	KOS	Mon, Jan 9, 2017	7.00	7.03	6.87	6.94
1425	NYSE	KOS	Fri, Jan 6, 2017	7.11	7.17	6.96	7.08
1424	NYSE	KOS	Thu, Jan 5, 2017	7.25	7.29	6.95	7.08
1423	NYSE	KOS	Wed, Jan 4, 2017	7.24	7.29	7.05	7.21
1422	NYSE	KOS	Tue, Jan 3, 2017	7.18	7.39	7.12	7.25
1421	NYSE	KOS	Fri, Dec 30, 2016	7.02	7.06	6.92	7.01
1420	NYSE	KOS	Thu, Dec 29, 2016	6.97	7.07	6.95	7.01
1419	NYSE	KOS	Wed, Dec 28, 2016	7.13	7.14	6.90	6.99
1418	NYSE	KOS	Tue, Dec 27, 2016	6.97	7.09	6.87	7.05
1417	NYSE	KOS	Fri, Dec 23, 2016	6.70	6.94	6.70	6.93
1416	NYSE	KOS	Thu, Dec 22, 2016	6.65	6.74	6.58	6.73
1415	NYSE	KOS	Wed, Dec 21, 2016	6.66	6.77	6.60	6.63
1414	NYSE	KOS	Tue, Dec 20, 2016	6.56	6.63	6.41	6.55
1413	NYSE	KOS	Mon, Dec 19, 2016	6.01	6.47	5.98	6.32
1412	NYSE	KOS	Fri, Dec 16, 2016	5.85	5.86	5.70	5.73
1411	NYSE	KOS	Thu, Dec 15, 2016	5.55	5.84	5.52	5.81
1410	NYSE	KOS	Wed, Dec 14, 2016	5.80	5.86	5.62	5.63
1409	NYSE	KOS	Tue, Dec 13, 2016	5.95	6.00	5.82	5.87
1408	NYSE	KOS	Mon, Dec 12, 2016	6.02	6.06	5.72	5.83
1407	NYSE	KOS	Fri, Dec 9, 2016	5.68	5.76	5.59	5.76
1406	NYSE	KOS	Thu, Dec 8, 2016	5.44	5.69	5.43	5.63
1405	NYSE	KOS	Wed, Dec 7, 2016	5.30	5.46	5.23	5.40
1404	NYSE	KOS	Tue, Dec 6, 2016	5.05	5.38	5.00	5.36
1403	NYSE	KOS	Mon, Dec 5, 2016	5.20	5.23	5.10	5.11
1402	NYSE	KOS	Fri, Dec 2, 2016	5.17	5.25	5.10	5.10
1401	NYSE	KOS	Thu, Dec 1, 2016	5.49	5.53	5.14	5.18
1400	NYSE	KOS	Wed, Nov 30, 2016	5.19	5.40	5.03	5.30
1399	NYSE	KOS	Tue, Nov 29, 2016	4.85	4.93	4.60	4.63
1398	NYSE	KOS	Mon, Nov 28, 2016	5.03	5.28	4.97	5.06
1397	NYSE	KOS	Fri, Nov 25, 2016	5.05	5.05	4.85	4.92
1396	NYSE	KOS	Wed, Nov 23, 2016	4.98	5.14	4.97	5.11
1395	NYSE	KOS	Tue, Nov 22, 2016	5.06	5.13	4.95	5.03
1394	NYSE	KOS	Mon, Nov 21, 2016	5.04	5.16	4.98	5.03
1393	NYSE	KOS	Fri, Nov 18, 2016	4.78	4.93	4.76	4.90
1392	NYSE	KOS	Thu, Nov 17, 2016	4.88	4.96	4.73	4.76
1391	NYSE	KOS	Wed, Nov 16, 2016	4.96	5.02	4.82	4.83
1390	NYSE	KOS	Tue, Nov 15, 2016	4.86	5.17	4.86	4.97
1389	NYSE	KOS	Mon, Nov 14, 2016	4.63	4.78	4.57	4.78
1388	NYSE	KOS	Fri, Nov 11, 2016	4.61	4.65	4.39	4.63
1387	NYSE	KOS	Thu, Nov 10, 2016	4.74	4.82	4.63	4.67
1386	NYSE	KOS	Wed, Nov 9, 2016	4.68	4.86	4.57	4.81
1385	NYSE	KOS	Tue, Nov 8, 2016	4.61	4.72	4.58	4.62
1384	NYSE	KOS	Mon, Nov 7, 2016	4.90	4.98	4.54	4.70
1383	NYSE	KOS	Fri, Nov 4, 2016	4.96	5.00	4.80	4.81
1382	NYSE	KOS	Thu, Nov 3, 2016	5.03	5.19	4.98	5.01
1381	NYSE	KOS	Wed, Nov 2, 2016	5.13	5.19	4.94	5.01
1380	NYSE	KOS	Tue, Nov 1, 2016	5.27	5.35	5.09	5.22
1379	NYSE	KOS	Mon, Oct 31, 2016	5.40	5.41	5.17	5.21
1378	NYSE	KOS	Fri, Oct 28, 2016	5.60	5.71	5.44	5.45
1377	NYSE	KOS	Thu, Oct 27, 2016	5.73	5.80	5.62	5.62
1376	NYSE	KOS	Wed, Oct 26, 2016	5.74	5.79	5.54	5.72
1375	NYSE	KOS	Tue, Oct 25, 2016	6.05	6.14	5.79	5.79
1374	NYSE	KOS	Mon, Oct 24, 2016	6.14	6.19	5.96	6.10
1373	NYSE	KOS	Fri, Oct 21, 2016	6.16	6.28	6.13	6.16
1372	NYSE	KOS	Thu, Oct 20, 2016	6.10	6.33	6.09	6.22
1371	NYSE	KOS	Wed, Oct 19, 2016	6.11	6.39	6.11	6.25
1370	NYSE	KOS	Tue, Oct 18, 2016	6.24	6.24	6.06	6.06
1369	NYSE	KOS	Mon, Oct 17, 2016	6.19	6.27	6.10	6.13
1368	NYSE	KOS	Fri, Oct 14, 2016	6.30	6.36	6.20	6.20
1367	NYSE	KOS	Thu, Oct 13, 2016	6.19	6.38	6.12	6.27
1366	NYSE	KOS	Wed, Oct 12, 2016	6.31	6.37	6.19	6.25
1365	NYSE	KOS	Tue, Oct 11, 2016	6.51	6.53	6.33	6.34
1364	NYSE	KOS	Mon, Oct 10, 2016	6.45	6.59	6.45	6.53
1363	NYSE	KOS	Fri, Oct 7, 2016	6.49	6.51	6.29	6.37
1362	NYSE	KOS	Thu, Oct 6, 2016	6.39	6.52	6.31	6.46
1361	NYSE	KOS	Wed, Oct 5, 2016	6.34	6.50	6.26	6.32
1360	NYSE	KOS	Tue, Oct 4, 2016	6.55	6.57	6.11	6.19
1359	NYSE	KOS	Mon, Oct 3, 2016	6.42	6.58	6.32	6.50
1358	NYSE	KOS	Fri, Sep 30, 2016	6.43	6.59	6.31	6.41
1357	NYSE	KOS	Thu, Sep 29, 2016	6.14	6.55	6.14	6.39
1356	NYSE	KOS	Wed, Sep 28, 2016	5.73	6.14	5.62	6.13
1355	NYSE	KOS	Tue, Sep 27, 2016	5.71	5.73	5.62	5.67
1354	NYSE	KOS	Mon, Sep 26, 2016	5.80	5.93	5.75	5.83
1353	NYSE	KOS	Fri, Sep 23, 2016	6.05	6.10	5.71	5.75
1352	NYSE	KOS	Thu, Sep 22, 2016	6.20	6.28	6.05	6.08
1351	NYSE	KOS	Wed, Sep 21, 2016	5.92	6.06	5.89	6.05
1350	NYSE	KOS	Tue, Sep 20, 2016	5.88	5.89	5.75	5.80
1349	NYSE	KOS	Mon, Sep 19, 2016	6.08	6.13	5.87	5.89
1348	NYSE	KOS	Fri, Sep 16, 2016	5.70	6.03	5.69	6.02
1347	NYSE	KOS	Thu, Sep 15, 2016	5.82	5.91	5.71	5.82
1346	NYSE	KOS	Wed, Sep 14, 2016	5.92	6.04	5.78	5.79
1345	NYSE	KOS	Tue, Sep 13, 2016	5.99	6.00	5.81	5.95
1344	NYSE	KOS	Mon, Sep 12, 2016	6.04	6.18	5.96	6.12
1343	NYSE	KOS	Fri, Sep 9, 2016	6.37	6.42	6.08	6.14
1342	NYSE	KOS	Thu, Sep 8, 2016	6.45	6.63	6.40	6.49
1341	NYSE	KOS	Wed, Sep 7, 2016	6.27	6.53	6.17	6.36
1340	NYSE	KOS	Tue, Sep 6, 2016	6.27	6.27	6.03	6.24
1339	NYSE	KOS	Fri, Sep 2, 2016	6.14	6.23	6.09	6.15
1338	NYSE	KOS	Thu, Sep 1, 2016	6.17	6.17	6.00	6.07
1337	NYSE	KOS	Wed, Aug 31, 2016	6.45	6.61	6.01	6.21
1336	NYSE	KOS	Tue, Aug 30, 2016	6.01	6.10	5.85	5.90
1335	NYSE	KOS	Mon, Aug 29, 2016	5.92	6.02	5.88	6.00
1334	NYSE	KOS	Fri, Aug 26, 2016	6.03	6.10	5.94	5.95
1333	NYSE	KOS	Thu, Aug 25, 2016	6.01	6.08	5.92	6.02
1332	NYSE	KOS	Wed, Aug 24, 2016	6.07	6.20	5.97	6.01
1331	NYSE	KOS	Tue, Aug 23, 2016	5.97	6.17	5.96	6.12
1330	NYSE	KOS	Mon, Aug 22, 2016	6.14	6.15	5.96	6.00
1329	NYSE	KOS	Fri, Aug 19, 2016	6.15	6.27	6.11	6.27
1328	NYSE	KOS	Thu, Aug 18, 2016	5.82	6.21	5.81	6.20
1327	NYSE	KOS	Wed, Aug 17, 2016	5.82	5.96	5.74	5.76
1326	NYSE	KOS	Tue, Aug 16, 2016	5.85	5.93	5.75	5.87
1325	NYSE	KOS	Mon, Aug 15, 2016	5.74	5.92	5.71	5.89
1324	NYSE	KOS	Fri, Aug 12, 2016	5.58	5.70	5.55	5.68
1323	NYSE	KOS	Thu, Aug 11, 2016	5.34	5.62	5.28	5.58
1322	NYSE	KOS	Wed, Aug 10, 2016	5.43	5.47	5.27	5.31
1321	NYSE	KOS	Tue, Aug 9, 2016	5.53	5.55	5.33	5.41
1320	NYSE	KOS	Mon, Aug 8, 2016	5.65	5.73	5.41	5.54
1319	NYSE	KOS	Fri, Aug 5, 2016	5.59	5.68	5.52	5.61
1318	NYSE	KOS	Thu, Aug 4, 2016	5.40	5.59	5.38	5.56
1317	NYSE	KOS	Wed, Aug 3, 2016	5.34	5.46	5.22	5.44
1316	NYSE	KOS	Tue, Aug 2, 2016	5.39	5.42	5.16	5.30
1315	NYSE	KOS	Mon, Aug 1, 2016	5.49	5.50	5.22	5.33
1314	NYSE	KOS	Fri, Jul 29, 2016	5.41	5.57	5.37	5.55
1313	NYSE	KOS	Thu, Jul 28, 2016	5.47	5.57	5.42	5.48
1312	NYSE	KOS	Wed, Jul 27, 2016	5.49	5.63	5.35	5.45
1311	NYSE	KOS	Tue, Jul 26, 2016	5.37	5.52	5.35	5.50
1310	NYSE	KOS	Mon, Jul 25, 2016	5.47	5.47	5.37	5.43
1309	NYSE	KOS	Fri, Jul 22, 2016	5.52	5.53	5.42	5.52
1308	NYSE	KOS	Thu, Jul 21, 2016	5.65	5.78	5.52	5.52
1307	NYSE	KOS	Wed, Jul 20, 2016	5.51	5.66	5.39	5.63
1306	NYSE	KOS	Tue, Jul 19, 2016	5.76	5.79	5.55	5.58
1305	NYSE	KOS	Mon, Jul 18, 2016	5.83	5.84	5.72	5.80
1304	NYSE	KOS	Fri, Jul 15, 2016	5.90	5.94	5.80	5.88
1303	NYSE	KOS	Thu, Jul 14, 2016	6.01	6.04	5.87	5.89
1302	NYSE	KOS	Wed, Jul 13, 2016	6.12	6.21	5.82	5.95
1301	NYSE	KOS	Tue, Jul 12, 2016	5.86	6.17	5.86	6.14
1300	NYSE	KOS	Mon, Jul 11, 2016	5.73	5.86	5.63	5.71
1299	NYSE	KOS	Fri, Jul 8, 2016	5.72	5.76	5.53	5.67
1298	NYSE	KOS	Thu, Jul 7, 2016	5.70	5.86	5.52	5.63
1297	NYSE	KOS	Wed, Jul 6, 2016	5.51	5.68	5.32	5.65
1296	NYSE	KOS	Tue, Jul 5, 2016	5.56	5.64	5.30	5.58
1295	NYSE	KOS	Fri, Jul 1, 2016	5.43	5.72	5.41	5.70
1294	NYSE	KOS	Thu, Jun 30, 2016	5.38	5.50	5.23	5.45
1293	NYSE	KOS	Wed, Jun 29, 2016	5.51	5.59	5.38	5.40
1292	NYSE	KOS	Tue, Jun 28, 2016	5.23	5.49	5.23	5.43
1291	NYSE	KOS	Mon, Jun 27, 2016	5.32	5.36	5.00	5.10
1290	NYSE	KOS	Fri, Jun 24, 2016	5.59	5.69	5.40	5.40
1289	NYSE	KOS	Thu, Jun 23, 2016	5.67	5.81	5.65	5.81
1288	NYSE	KOS	Wed, Jun 22, 2016	5.83	5.83	5.62	5.62
1287	NYSE	KOS	Tue, Jun 21, 2016	5.70	5.80	5.54	5.78
1286	NYSE	KOS	Mon, Jun 20, 2016	5.56	5.79	5.56	5.72
1285	NYSE	KOS	Fri, Jun 17, 2016	5.32	5.55	5.28	5.48
1284	NYSE	KOS	Thu, Jun 16, 2016	5.36	5.36	5.10	5.19
1283	NYSE	KOS	Wed, Jun 15, 2016	5.45	5.56	5.35	5.43
1282	NYSE	KOS	Tue, Jun 14, 2016	5.61	5.73	5.41	5.50
1281	NYSE	KOS	Mon, Jun 13, 2016	5.56	5.71	5.48	5.64
1280	NYSE	KOS	Fri, Jun 10, 2016	5.71	5.75	5.61	5.66
1279	NYSE	KOS	Thu, Jun 9, 2016	5.68	5.83	5.59	5.82
1278	NYSE	KOS	Wed, Jun 8, 2016	5.95	6.01	5.75	5.78
1277	NYSE	KOS	Tue, Jun 7, 2016	5.85	5.94	5.74	5.87
1276	NYSE	KOS	Mon, Jun 6, 2016	5.71	5.81	5.62	5.81
1275	NYSE	KOS	Fri, Jun 3, 2016	5.64	5.70	5.57	5.62
1274	NYSE	KOS	Thu, Jun 2, 2016	5.52	5.63	5.44	5.60
1273	NYSE	KOS	Wed, Jun 1, 2016	5.63	5.64	5.46	5.60
1272	NYSE	KOS	Tue, May 31, 2016	5.36	5.89	5.34	5.74
1271	NYSE	KOS	Fri, May 27, 2016	5.45	5.45	5.27	5.32
1270	NYSE	KOS	Thu, May 26, 2016	5.40	5.49	5.35	5.47
1269	NYSE	KOS	Wed, May 25, 2016	5.26	5.39	5.22	5.36
1268	NYSE	KOS	Tue, May 24, 2016	5.20	5.25	5.09	5.23
1267	NYSE	KOS	Mon, May 23, 2016	5.15	5.17	5.04	5.15
1266	NYSE	KOS	Fri, May 20, 2016	5.08	5.21	5.02	5.20
1265	NYSE	KOS	Thu, May 19, 2016	4.97	5.08	4.81	5.08
1264	NYSE	KOS	Wed, May 18, 2016	5.08	5.17	5.02	5.07
1263	NYSE	KOS	Tue, May 17, 2016	5.07	5.19	5.01	5.11
1262	NYSE	KOS	Mon, May 16, 2016	5.09	5.20	5.03	5.05
1261	NYSE	KOS	Fri, May 13, 2016	4.81	5.02	4.78	5.01
1260	NYSE	KOS	Thu, May 12, 2016	5.25	5.30	4.82	4.86
1259	NYSE	KOS	Wed, May 11, 2016	5.04	5.30	4.81	5.18
1258	NYSE	KOS	Tue, May 10, 2016	4.65	5.00	4.65	4.83
1257	NYSE	KOS	Mon, May 9, 2016	5.25	5.25	4.63	4.64
1256	NYSE	KOS	Fri, May 6, 2016	5.38	5.55	5.29	5.32
1255	NYSE	KOS	Thu, May 5, 2016	5.76	5.76	5.39	5.46
1254	NYSE	KOS	Wed, May 4, 2016	5.86	5.99	5.52	5.53
1253	NYSE	KOS	Tue, May 3, 2016	6.21	6.25	5.83	5.88
1252	NYSE	KOS	Mon, May 2, 2016	6.44	6.44	6.18	6.33
1251	NYSE	KOS	Fri, Apr 29, 2016	6.45	6.57	6.36	6.48
1250	NYSE	KOS	Thu, Apr 28, 2016	6.60	6.68	6.39	6.40
1249	NYSE	KOS	Wed, Apr 27, 2016	6.59	6.79	6.53	6.66
1248	NYSE	KOS	Tue, Apr 26, 2016	6.48	6.55	6.34	6.52
1247	NYSE	KOS	Mon, Apr 25, 2016	6.49	6.55	6.28	6.41
1246	NYSE	KOS	Fri, Apr 22, 2016	6.21	6.55	6.21	6.52
1245	NYSE	KOS	Thu, Apr 21, 2016	6.19	6.28	6.09	6.20
1244	NYSE	KOS	Wed, Apr 20, 2016	6.09	6.24	6.00	6.16
1243	NYSE	KOS	Tue, Apr 19, 2016	6.02	6.26	5.97	6.14
1242	NYSE	KOS	Mon, Apr 18, 2016	5.69	6.01	5.67	5.97
1241	NYSE	KOS	Fri, Apr 15, 2016	6.14	6.18	5.85	5.89
1240	NYSE	KOS	Thu, Apr 14, 2016	6.22	6.26	6.07	6.24
1239	NYSE	KOS	Wed, Apr 13, 2016	6.24	6.33	6.11	6.19
1238	NYSE	KOS	Tue, Apr 12, 2016	5.87	6.28	5.80	6.23
1237	NYSE	KOS	Mon, Apr 11, 2016	5.96	5.98	5.78	5.84
1236	NYSE	KOS	Fri, Apr 8, 2016	5.88	5.93	5.79	5.91
1235	NYSE	KOS	Thu, Apr 7, 2016	5.74	5.83	5.64	5.73
1234	NYSE	KOS	Wed, Apr 6, 2016	5.74	5.81	5.59	5.77
1233	NYSE	KOS	Tue, Apr 5, 2016	5.63	5.63	5.63	5.64
1232	NYSE	KOS	Mon, Apr 4, 2016	5.64	5.79	5.55	5.63
1231	NYSE	KOS	Fri, Apr 1, 2016	5.62	5.70	5.55	5.61
1230	NYSE	KOS	Thu, Mar 31, 2016	5.63	5.86	5.63	5.82
1229	NYSE	KOS	Wed, Mar 30, 2016	5.65	5.90	5.56	5.64
1228	NYSE	KOS	Tue, Mar 29, 2016	5.49	5.70	5.44	5.56
1227	NYSE	KOS	Mon, Mar 28, 2016	5.76	5.77	5.46	5.60
1226	NYSE	KOS	Thu, Mar 24, 2016	5.60	5.60	5.60	5.71
1225	NYSE	KOS	Wed, Mar 23, 2016	6.02	6.08	5.57	5.60
1224	NYSE	KOS	Tue, Mar 22, 2016	6.03	6.16	5.92	6.05
1223	NYSE	KOS	Mon, Mar 21, 2016	6.00	6.16	5.93	6.12
1222	NYSE	KOS	Fri, Mar 18, 2016	6.14	6.41	5.91	6.04
1221	NYSE	KOS	Thu, Mar 17, 2016	6.11	6.24	6.02	6.04
1220	NYSE	KOS	Wed, Mar 16, 2016	5.80	6.15	5.80	6.03
1219	NYSE	KOS	Tue, Mar 15, 2016	5.61	5.61	5.61	5.68
1218	NYSE	KOS	Mon, Mar 14, 2016	5.53	5.64	5.42	5.61
1217	NYSE	KOS	Fri, Mar 11, 2016	5.58	5.73	5.51	5.70
1216	NYSE	KOS	Thu, Mar 10, 2016	5.46	5.46	5.15	5.46
1215	NYSE	KOS	Wed, Mar 9, 2016	5.45	5.45	5.45	5.55
1214	NYSE	KOS	Tue, Mar 8, 2016	5.51	5.53	5.18	5.45
1213	NYSE	KOS	Mon, Mar 7, 2016	5.50	5.62	5.32	5.61
1212	NYSE	KOS	Fri, Mar 4, 2016	5.42	5.42	5.42	5.44
1211	NYSE	KOS	Thu, Mar 3, 2016	5.09	5.09	5.09	5.42
1210	NYSE	KOS	Wed, Mar 2, 2016	4.90	5.10	4.78	5.09
1209	NYSE	KOS	Tue, Mar 1, 2016	4.88	4.88	4.88	4.92
1208	NYSE	KOS	Mon, Feb 29, 2016	4.61	4.90	4.55	4.88
1207	NYSE	KOS	Fri, Feb 26, 2016	4.60	4.72	4.52	4.56
1206	NYSE	KOS	Thu, Feb 25, 2016	4.42	4.58	4.25	4.45
1205	NYSE	KOS	Wed, Feb 24, 2016	4.29	4.54	4.16	4.46
1204	NYSE	KOS	Tue, Feb 23, 2016	4.64	4.66	4.34	4.40
1203	NYSE	KOS	Mon, Feb 22, 2016	4.11	4.74	3.93	4.50
1202	NYSE	KOS	Fri, Feb 19, 2016	3.96	3.97	3.78	3.89
1201	NYSE	KOS	Thu, Feb 18, 2016	4.31	4.31	4.03	4.04
1200	NYSE	KOS	Wed, Feb 17, 2016	3.99	4.29	3.91	4.25
1199	NYSE	KOS	Tue, Feb 16, 2016	4.09	4.09	3.90	3.94
1198	NYSE	KOS	Fri, Feb 12, 2016	4.09	4.12	3.92	3.99
1197	NYSE	KOS	Thu, Feb 11, 2016	3.98	4.09	3.83	4.01
1196	NYSE	KOS	Wed, Feb 10, 2016	3.94	4.14	3.93	4.04
1195	NYSE	KOS	Tue, Feb 9, 2016	3.96	4.04	3.79	3.97
1194	NYSE	KOS	Mon, Feb 8, 2016	4.19	4.23	4.00	4.10
1193	NYSE	KOS	Fri, Feb 5, 2016	4.40	4.45	4.16	4.38
1192	NYSE	KOS	Thu, Feb 4, 2016	4.39	4.64	4.36	4.44
1191	NYSE	KOS	Wed, Feb 3, 2016	4.30	4.40	4.06	4.36
1190	NYSE	KOS	Tue, Feb 2, 2016	4.32	4.34	4.17	4.19
1189	NYSE	KOS	Mon, Feb 1, 2016	4.46	4.55	4.31	4.47
1188	NYSE	KOS	Fri, Jan 29, 2016	4.19	4.58	4.15	4.57
1187	NYSE	KOS	Thu, Jan 28, 2016	4.07	4.29	4.03	4.15
1186	NYSE	KOS	Wed, Jan 27, 2016	3.80	4.03	3.71	3.85
1185	NYSE	KOS	Tue, Jan 26, 2016	3.71	3.93	3.61	3.83
1184	NYSE	KOS	Mon, Jan 25, 2016	3.61	3.76	3.35	3.65
1183	NYSE	KOS	Fri, Jan 22, 2016	4.11	4.11	3.69	3.72
1182	NYSE	KOS	Thu, Jan 21, 2016	3.40	3.70	3.39	3.69
1181	NYSE	KOS	Wed, Jan 20, 2016	3.43	3.57	3.17	3.50
1180	NYSE	KOS	Tue, Jan 19, 2016	3.84	3.85	3.42	3.56
1179	NYSE	KOS	Fri, Jan 15, 2016	4.04	4.13	3.77	3.79
1178	NYSE	KOS	Thu, Jan 14, 2016	4.22	4.33	4.04	4.24
1177	NYSE	KOS	Wed, Jan 13, 2016	4.25	4.39	4.08	4.19
1176	NYSE	KOS	Tue, Jan 12, 2016	4.43	4.53	4.00	4.17
1175	NYSE	KOS	Mon, Jan 11, 2016	4.38	4.43	4.23	4.32
1174	NYSE	KOS	Fri, Jan 8, 2016	4.45	4.52	4.30	4.38
1173	NYSE	KOS	Thu, Jan 7, 2016	4.60	4.78	4.40	4.41
1172	NYSE	KOS	Wed, Jan 6, 2016	4.95	5.01	4.69	4.70
1171	NYSE	KOS	Tue, Jan 5, 2016	5.30	5.36	5.04	5.08
1170	NYSE	KOS	Mon, Jan 4, 2016	5.23	5.38	5.11	5.34
1169	NYSE	KOS	Thu, Dec 31, 2015	5.08	5.20	5.04	5.20
1168	NYSE	KOS	Wed, Dec 30, 2015	5.08	5.25	5.05	5.09
1167	NYSE	KOS	Tue, Dec 29, 2015	5.39	5.41	5.10	5.20
1166	NYSE	KOS	Mon, Dec 28, 2015	5.15	5.36	5.06	5.27
1165	NYSE	KOS	Thu, Dec 24, 2015	5.45	5.47	5.27	5.29
1164	NYSE	KOS	Wed, Dec 23, 2015	5.21	5.44	5.14	5.42
1163	NYSE	KOS	Tue, Dec 22, 2015	4.75	5.14	4.70	5.09
1162	NYSE	KOS	Mon, Dec 21, 2015	5.02	5.02	4.62	4.73
1161	NYSE	KOS	Fri, Dec 18, 2015	5.15	5.20	4.87	5.01
1160	NYSE	KOS	Thu, Dec 17, 2015	5.40	5.40	4.87	5.13
1159	NYSE	KOS	Wed, Dec 16, 2015	5.48	5.53	5.24	5.40
1158	NYSE	KOS	Tue, Dec 15, 2015	5.62	5.73	5.46	5.49
1157	NYSE	KOS	Mon, Dec 14, 2015	5.81	5.88	5.56	5.60
1156	NYSE	KOS	Fri, Dec 11, 2015	5.97	6.05	5.82	5.86
1155	NYSE	KOS	Thu, Dec 10, 2015	6.02	6.20	5.96	6.17
1154	NYSE	KOS	Wed, Dec 9, 2015	6.13	6.40	6.01	6.08
1153	NYSE	KOS	Tue, Dec 8, 2015	5.81	6.16	5.75	6.07
1152	NYSE	KOS	Mon, Dec 7, 2015	6.71	6.71	5.92	5.99
1151	NYSE	KOS	Fri, Dec 4, 2015	6.90	6.94	6.70	6.87
1150	NYSE	KOS	Thu, Dec 3, 2015	7.09	7.17	6.91	7.00
1149	NYSE	KOS	Wed, Dec 2, 2015	6.99	7.15	6.91	7.01
1148	NYSE	KOS	Tue, Dec 1, 2015	6.71	7.09	6.67	7.07
1147	NYSE	KOS	Mon, Nov 30, 2015	7.05	7.14	6.69	6.71
1146	NYSE	KOS	Fri, Nov 27, 2015	7.17	7.22	6.93	7.01
1145	NYSE	KOS	Wed, Nov 25, 2015	7.36	7.40	7.17	7.24
1144	NYSE	KOS	Tue, Nov 24, 2015	7.24	7.58	7.17	7.44
1143	NYSE	KOS	Mon, Nov 23, 2015	6.94	7.23	6.86	7.17
1142	NYSE	KOS	Fri, Nov 20, 2015	7.10	7.13	6.87	6.99
1141	NYSE	KOS	Thu, Nov 19, 2015	7.34	7.34	6.94	7.11
1140	NYSE	KOS	Wed, Nov 18, 2015	7.28	7.43	7.07	7.41
1139	NYSE	KOS	Tue, Nov 17, 2015	7.42	7.43	7.19	7.22
1138	NYSE	KOS	Mon, Nov 16, 2015	7.18	7.54	6.98	7.46
1137	NYSE	KOS	Fri, Nov 13, 2015	7.11	7.36	7.01	7.32
1136	NYSE	KOS	Thu, Nov 12, 2015	7.16	7.49	7.04	7.13
1135	NYSE	KOS	Wed, Nov 11, 2015	7.66	7.76	7.30	7.31
1134	NYSE	KOS	Tue, Nov 10, 2015	7.56	7.76	7.52	7.68
1133	NYSE	KOS	Mon, Nov 9, 2015	7.69	7.83	7.53	7.62
1132	NYSE	KOS	Fri, Nov 6, 2015	7.65	7.80	7.58	7.66
1131	NYSE	KOS	Thu, Nov 5, 2015	7.62	7.92	7.58	7.77
1130	NYSE	KOS	Wed, Nov 4, 2015	7.81	7.88	7.47	7.68
1129	NYSE	KOS	Tue, Nov 3, 2015	7.63	8.00	7.58	7.81
1128	NYSE	KOS	Mon, Nov 2, 2015	6.69	7.72	6.60	7.57
1127	NYSE	KOS	Fri, Oct 30, 2015	6.79	6.96	6.56	6.82
1126	NYSE	KOS	Thu, Oct 29, 2015	6.55	6.87	6.55	6.75
1125	NYSE	KOS	Wed, Oct 28, 2015	6.46	6.75	6.38	6.60
1124	NYSE	KOS	Tue, Oct 27, 2015	6.66	6.69	6.36	6.41
1123	NYSE	KOS	Mon, Oct 26, 2015	6.93	7.02	6.75	6.78
1122	NYSE	KOS	Fri, Oct 23, 2015	6.86	7.07	6.78	6.96
1121	NYSE	KOS	Thu, Oct 22, 2015	6.99	7.09	6.81	6.91
1120	NYSE	KOS	Wed, Oct 21, 2015	7.07	7.16	6.92	6.94
1119	NYSE	KOS	Tue, Oct 20, 2015	7.08	7.34	7.05	7.11
1118	NYSE	KOS	Mon, Oct 19, 2015	7.35	7.40	7.02	7.12
1117	NYSE	KOS	Fri, Oct 16, 2015	7.31	7.54	7.25	7.50
1116	NYSE	KOS	Thu, Oct 15, 2015	7.03	7.30	6.92	7.27
1115	NYSE	KOS	Wed, Oct 14, 2015	6.97	7.13	6.91	7.11
1114	NYSE	KOS	Tue, Oct 13, 2015	6.99	7.23	6.94	6.99
1113	NYSE	KOS	Mon, Oct 12, 2015	7.36	7.36	6.89	7.06
1112	NYSE	KOS	Fri, Oct 9, 2015	7.60	7.69	7.29	7.35
1111	NYSE	KOS	Thu, Oct 8, 2015	7.29	7.70	7.29	7.56
1110	NYSE	KOS	Wed, Oct 7, 2015	7.05	7.38	6.96	7.33
1109	NYSE	KOS	Tue, Oct 6, 2015	6.22	6.91	6.18	6.87
1108	NYSE	KOS	Mon, Oct 5, 2015	6.06	6.20	5.99	6.17
1107	NYSE	KOS	Fri, Oct 2, 2015	5.65	5.97	5.57	5.97
1106	NYSE	KOS	Thu, Oct 1, 2015	5.71	5.86	5.60	5.67
1105	NYSE	KOS	Wed, Sep 30, 2015	5.61	5.61	5.42	5.58
1104	NYSE	KOS	Tue, Sep 29, 2015	5.42	5.52	5.35	5.43
1103	NYSE	KOS	Mon, Sep 28, 2015	5.46	5.52	5.34	5.39
1102	NYSE	KOS	Fri, Sep 25, 2015	5.86	5.90	5.46	5.51
1101	NYSE	KOS	Thu, Sep 24, 2015	6.00	6.00	5.70	5.83
1100	NYSE	KOS	Wed, Sep 23, 2015	6.44	6.44	5.98	6.00
1099	NYSE	KOS	Tue, Sep 22, 2015	6.52	6.64	6.32	6.40
1098	NYSE	KOS	Mon, Sep 21, 2015	6.82	6.82	6.62	6.64
1097	NYSE	KOS	Fri, Sep 18, 2015	6.93	6.94	6.66	6.77
1096	NYSE	KOS	Thu, Sep 17, 2015	6.93	7.19	6.88	7.05
1095	NYSE	KOS	Wed, Sep 16, 2015	6.54	6.95	6.54	6.95
1094	NYSE	KOS	Tue, Sep 15, 2015	6.42	6.57	6.41	6.50
1093	NYSE	KOS	Mon, Sep 14, 2015	6.39	6.49	6.34	6.41
1092	NYSE	KOS	Fri, Sep 11, 2015	6.50	6.56	6.37	6.44
1091	NYSE	KOS	Thu, Sep 10, 2015	6.53	6.70	6.42	6.61
1090	NYSE	KOS	Wed, Sep 9, 2015	6.69	6.84	6.48	6.52
1089	NYSE	KOS	Tue, Sep 8, 2015	6.60	6.81	6.55	6.68
1088	NYSE	KOS	Fri, Sep 4, 2015	6.64	6.65	6.53	6.57
1087	NYSE	KOS	Thu, Sep 3, 2015	6.76	6.98	6.65	6.69
1086	NYSE	KOS	Wed, Sep 2, 2015	6.77	6.80	6.45	6.73
1085	NYSE	KOS	Tue, Sep 1, 2015	6.85	6.92	6.61	6.68
1084	NYSE	KOS	Mon, Aug 31, 2015	6.84	7.06	6.57	7.00
1083	NYSE	KOS	Fri, Aug 28, 2015	6.62	7.06	6.59	6.86
1082	NYSE	KOS	Thu, Aug 27, 2015	6.39	6.71	6.35	6.60
1081	NYSE	KOS	Wed, Aug 26, 2015	6.24	6.26	6.09	6.22
1080	NYSE	KOS	Tue, Aug 25, 2015	6.00	6.38	5.96	6.11
1079	NYSE	KOS	Mon, Aug 24, 2015	6.24	6.48	6.14	6.20
1078	NYSE	KOS	Fri, Aug 21, 2015	6.61	6.68	6.46	6.50
1077	NYSE	KOS	Thu, Aug 20, 2015	6.79	6.80	6.62	6.64
1076	NYSE	KOS	Wed, Aug 19, 2015	7.04	7.09	6.67	6.77
1075	NYSE	KOS	Tue, Aug 18, 2015	6.95	7.14	6.88	7.11
1074	NYSE	KOS	Mon, Aug 17, 2015	7.11	7.12	6.96	7.00
1073	NYSE	KOS	Fri, Aug 14, 2015	7.27	7.36	7.05	7.06
1072	NYSE	KOS	Thu, Aug 13, 2015	7.44	7.47	7.16	7.24
1071	NYSE	KOS	Wed, Aug 12, 2015	7.38	7.63	7.34	7.54
1070	NYSE	KOS	Tue, Aug 11, 2015	7.17	7.39	7.10	7.36
1069	NYSE	KOS	Mon, Aug 10, 2015	6.87	7.35	6.80	7.29
1068	NYSE	KOS	Fri, Aug 7, 2015	6.98	7.09	6.82	6.87
1067	NYSE	KOS	Thu, Aug 6, 2015	6.75	7.05	6.62	7.02
1066	NYSE	KOS	Wed, Aug 5, 2015	6.95	7.05	6.70	6.77
1065	NYSE	KOS	Tue, Aug 4, 2015	6.95	7.05	6.77	6.91
1064	NYSE	KOS	Mon, Aug 3, 2015	5.76	7.09	5.63	6.92
1063	NYSE	KOS	Fri, Jul 31, 2015	7.34	7.34	7.17	7.20
1062	NYSE	KOS	Thu, Jul 30, 2015	7.28	7.56	7.27	7.32
1061	NYSE	KOS	Wed, Jul 29, 2015	7.12	7.38	7.05	7.31
1060	NYSE	KOS	Tue, Jul 28, 2015	6.93	7.20	6.87	7.14
1059	NYSE	KOS	Mon, Jul 27, 2015	6.96	7.07	6.87	6.89
1058	NYSE	KOS	Fri, Jul 24, 2015	7.16	7.18	6.98	7.06
1057	NYSE	KOS	Thu, Jul 23, 2015	7.16	7.23	7.04	7.17
1056	NYSE	KOS	Wed, Jul 22, 2015	7.24	7.28	7.06	7.14
1055	NYSE	KOS	Tue, Jul 21, 2015	7.10	7.38	7.09	7.27
1054	NYSE	KOS	Mon, Jul 20, 2015	7.45	7.47	7.04	7.09
1053	NYSE	KOS	Fri, Jul 17, 2015	7.70	7.70	7.38	7.44
1052	NYSE	KOS	Thu, Jul 16, 2015	7.91	7.91	7.61	7.70
1051	NYSE	KOS	Wed, Jul 15, 2015	7.93	8.02	7.82	7.84
1050	NYSE	KOS	Tue, Jul 14, 2015	7.79	8.03	7.79	8.00
1049	NYSE	KOS	Mon, Jul 13, 2015	7.86	7.90	7.63	7.85
1048	NYSE	KOS	Fri, Jul 10, 2015	7.95	8.00	7.73	7.87
1047	NYSE	KOS	Thu, Jul 9, 2015	7.97	8.05	7.87	7.90
1046	NYSE	KOS	Wed, Jul 8, 2015	8.17	8.20	7.78	7.84
1045	NYSE	KOS	Tue, Jul 7, 2015	8.00	8.19	7.77	8.18
1044	NYSE	KOS	Mon, Jul 6, 2015	7.94	8.05	7.89	7.92
1043	NYSE	KOS	Thu, Jul 2, 2015	8.12	8.24	8.04	8.08
1042	NYSE	KOS	Wed, Jul 1, 2015	8.42	8.44	7.88	7.93
1041	NYSE	KOS	Tue, Jun 30, 2015	8.50	8.50	8.34	8.43
1040	NYSE	KOS	Mon, Jun 29, 2015	8.45	8.58	8.41	8.42
1039	NYSE	KOS	Fri, Jun 26, 2015	8.62	8.67	8.55	8.57
1038	NYSE	KOS	Thu, Jun 25, 2015	8.65	8.69	8.61	8.68
1037	NYSE	KOS	Wed, Jun 24, 2015	8.71	8.76	8.63	8.65
1036	NYSE	KOS	Tue, Jun 23, 2015	8.70	8.80	8.69	8.74
1035	NYSE	KOS	Mon, Jun 22, 2015	8.67	8.79	8.63	8.73
1034	NYSE	KOS	Fri, Jun 19, 2015	8.73	8.81	8.63	8.66
1033	NYSE	KOS	Thu, Jun 18, 2015	8.96	8.99	8.76	8.78
1032	NYSE	KOS	Wed, Jun 17, 2015	9.01	9.07	8.82	8.91
1031	NYSE	KOS	Tue, Jun 16, 2015	8.88	8.97	8.84	8.97
1030	NYSE	KOS	Mon, Jun 15, 2015	8.82	8.98	8.77	8.88
1029	NYSE	KOS	Fri, Jun 12, 2015	8.97	9.01	8.82	8.85
1028	NYSE	KOS	Thu, Jun 11, 2015	9.04	9.13	8.98	9.01
1027	NYSE	KOS	Wed, Jun 10, 2015	9.09	9.12	8.95	9.00
1026	NYSE	KOS	Tue, Jun 9, 2015	8.98	9.06	8.90	8.93
1025	NYSE	KOS	Mon, Jun 8, 2015	8.85	8.96	8.80	8.93
1024	NYSE	KOS	Fri, Jun 5, 2015	8.65	8.95	8.65	8.86
1023	NYSE	KOS	Thu, Jun 4, 2015	8.68	8.71	8.55	8.65
1022	NYSE	KOS	Wed, Jun 3, 2015	8.85	8.89	8.71	8.72
1021	NYSE	KOS	Tue, Jun 2, 2015	8.91	9.02	8.87	8.90
1020	NYSE	KOS	Mon, Jun 1, 2015	8.87	8.91	8.82	8.87
1019	NYSE	KOS	Fri, May 29, 2015	8.80	9.01	8.78	8.89
1018	NYSE	KOS	Thu, May 28, 2015	8.80	8.84	8.71	8.76
1017	NYSE	KOS	Wed, May 27, 2015	8.88	8.93	8.82	8.84
1016	NYSE	KOS	Tue, May 26, 2015	9.01	9.13	8.86	8.90
1015	NYSE	KOS	Fri, May 22, 2015	9.09	9.18	9.03	9.11
1014	NYSE	KOS	Thu, May 21, 2015	9.00	9.24	8.94	9.19
1013	NYSE	KOS	Wed, May 20, 2015	8.92	9.02	8.81	8.96
1012	NYSE	KOS	Tue, May 19, 2015	9.17	9.23	8.79	8.94
1011	NYSE	KOS	Mon, May 18, 2015	9.32	9.32	9.14	9.30
1010	NYSE	KOS	Fri, May 15, 2015	9.16	9.33	9.02	9.31
1009	NYSE	KOS	Thu, May 14, 2015	9.40	9.45	9.23	9.23
1008	NYSE	KOS	Wed, May 13, 2015	9.41	9.44	9.28	9.37
1007	NYSE	KOS	Tue, May 12, 2015	9.10	9.41	9.10	9.34
1006	NYSE	KOS	Mon, May 11, 2015	9.37	9.48	9.07	9.08
1005	NYSE	KOS	Fri, May 8, 2015	9.42	9.45	9.09	9.39
1004	NYSE	KOS	Thu, May 7, 2015	9.50	9.53	9.27	9.33
1003	NYSE	KOS	Wed, May 6, 2015	9.51	9.72	9.45	9.54
1002	NYSE	KOS	Tue, May 5, 2015	9.72	9.88	9.30	9.36
1001	NYSE	KOS	Mon, May 4, 2015	9.30	9.53	9.11	9.35
1000	NYSE	KOS	Fri, May 1, 2015	9.73	9.86	9.59	9.68
999	NYSE	KOS	Thu, Apr 30, 2015	9.79	9.81	9.58	9.78
998	NYSE	KOS	Wed, Apr 29, 2015	9.50	9.76	9.46	9.72
997	NYSE	KOS	Tue, Apr 28, 2015	9.54	9.85	9.44	9.51
996	NYSE	KOS	Mon, Apr 27, 2015	8.85	10.03	8.84	9.53
995	NYSE	KOS	Fri, Apr 24, 2015	8.67	8.77	8.61	8.69
994	NYSE	KOS	Thu, Apr 23, 2015	8.50	8.70	8.49	8.67
993	NYSE	KOS	Wed, Apr 22, 2015	8.51	8.65	8.44	8.48
992	NYSE	KOS	Tue, Apr 21, 2015	8.53	8.59	8.40	8.50
991	NYSE	KOS	Mon, Apr 20, 2015	8.62	8.79	8.51	8.52
990	NYSE	KOS	Fri, Apr 17, 2015	8.66	8.76	8.56	8.62
989	NYSE	KOS	Thu, Apr 16, 2015	8.56	8.79	8.53	8.67
988	NYSE	KOS	Wed, Apr 15, 2015	8.55	8.69	8.49	8.64
987	NYSE	KOS	Tue, Apr 14, 2015	8.46	8.56	8.42	8.47
986	NYSE	KOS	Mon, Apr 13, 2015	8.63	8.79	8.32	8.34
985	NYSE	KOS	Fri, Apr 10, 2015	8.60	8.64	8.52	8.60
984	NYSE	KOS	Thu, Apr 9, 2015	8.47	8.61	8.42	8.56
983	NYSE	KOS	Wed, Apr 8, 2015	8.67	8.67	8.38	8.40
982	NYSE	KOS	Tue, Apr 7, 2015	8.67	8.85	8.60	8.62
981	NYSE	KOS	Mon, Apr 6, 2015	8.50	8.75	8.40	8.71
980	NYSE	KOS	Thu, Apr 2, 2015	8.25	8.49	8.16	8.45
979	NYSE	KOS	Wed, Apr 1, 2015	7.94	8.28	7.94	8.10
978	NYSE	KOS	Tue, Mar 31, 2015	7.86	8.02	7.83	7.91
977	NYSE	KOS	Mon, Mar 30, 2015	8.11	8.18	7.81	7.95
976	NYSE	KOS	Fri, Mar 27, 2015	8.24	8.24	8.01	8.06
975	NYSE	KOS	Thu, Mar 26, 2015	8.21	8.31	8.06	8.18
974	NYSE	KOS	Wed, Mar 25, 2015	7.94	8.08	7.76	8.06
973	NYSE	KOS	Tue, Mar 24, 2015	7.99	8.09	7.85	7.91
972	NYSE	KOS	Mon, Mar 23, 2015	8.21	8.33	7.97	8.01
971	NYSE	KOS	Fri, Mar 20, 2015	8.46	8.47	8.21	8.24
970	NYSE	KOS	Thu, Mar 19, 2015	8.21	8.39	8.14	8.35
969	NYSE	KOS	Wed, Mar 18, 2015	7.92	8.41	7.91	8.37
968	NYSE	KOS	Tue, Mar 17, 2015	7.99	8.13	7.92	8.04
967	NYSE	KOS	Mon, Mar 16, 2015	8.10	8.12	7.89	8.06
966	NYSE	KOS	Fri, Mar 13, 2015	8.13	8.23	8.01	8.14
965	NYSE	KOS	Thu, Mar 12, 2015	8.44	8.45	8.23	8.23
964	NYSE	KOS	Wed, Mar 11, 2015	8.25	8.47	8.19	8.41
963	NYSE	KOS	Tue, Mar 10, 2015	8.13	8.31	8.12	8.20
962	NYSE	KOS	Mon, Mar 9, 2015	8.27	8.43	8.17	8.25
961	NYSE	KOS	Fri, Mar 6, 2015	8.18	8.38	8.15	8.28
960	NYSE	KOS	Thu, Mar 5, 2015	8.23	8.33	8.18	8.27
959	NYSE	KOS	Wed, Mar 4, 2015	8.15	8.28	7.99	8.24
958	NYSE	KOS	Tue, Mar 3, 2015	7.97	8.28	7.97	8.13
957	NYSE	KOS	Mon, Mar 2, 2015	8.29	8.43	7.88	7.97
956	NYSE	KOS	Fri, Feb 27, 2015	8.83	9.05	8.73	8.98
955	NYSE	KOS	Thu, Feb 26, 2015	8.77	8.81	8.69	8.77
954	NYSE	KOS	Wed, Feb 25, 2015	8.57	8.88	8.50	8.84
953	NYSE	KOS	Tue, Feb 24, 2015	8.72	8.77	8.42	8.54
952	NYSE	KOS	Mon, Feb 23, 2015	8.80	8.95	8.53	8.63
951	NYSE	KOS	Fri, Feb 20, 2015	8.76	8.92	8.67	8.73
950	NYSE	KOS	Thu, Feb 19, 2015	8.58	8.90	8.58	8.80
949	NYSE	KOS	Wed, Feb 18, 2015	8.79	8.98	8.78	8.87
948	NYSE	KOS	Tue, Feb 17, 2015	9.01	9.08	8.87	8.90
947	NYSE	KOS	Fri, Feb 13, 2015	9.08	9.19	8.96	9.05
946	NYSE	KOS	Thu, Feb 12, 2015	8.95	9.10	8.92	8.95
945	NYSE	KOS	Wed, Feb 11, 2015	8.66	8.89	8.60	8.79
944	NYSE	KOS	Tue, Feb 10, 2015	8.90	8.90	8.59	8.80
943	NYSE	KOS	Mon, Feb 9, 2015	8.74	9.03	8.70	8.91
942	NYSE	KOS	Fri, Feb 6, 2015	8.74	8.78	8.56	8.68
941	NYSE	KOS	Thu, Feb 5, 2015	8.45	8.62	8.37	8.53
940	NYSE	KOS	Wed, Feb 4, 2015	8.65	8.81	8.28	8.36
939	NYSE	KOS	Tue, Feb 3, 2015	9.09	9.32	8.62	8.80
938	NYSE	KOS	Mon, Feb 2, 2015	8.63	9.11	8.59	8.97
937	NYSE	KOS	Fri, Jan 30, 2015	8.48	8.89	8.41	8.77
936	NYSE	KOS	Thu, Jan 29, 2015	8.59	8.63	8.15	8.59
935	NYSE	KOS	Wed, Jan 28, 2015	8.91	8.91	8.46	8.52
934	NYSE	KOS	Tue, Jan 27, 2015	8.67	8.96	8.59	8.95
933	NYSE	KOS	Mon, Jan 26, 2015	8.66	8.88	8.56	8.74
932	NYSE	KOS	Fri, Jan 23, 2015	8.61	8.77	8.44	8.64
931	NYSE	KOS	Thu, Jan 22, 2015	8.25	8.51	8.15	8.48
930	NYSE	KOS	Wed, Jan 21, 2015	7.97	8.26	7.97	8.24
929	NYSE	KOS	Tue, Jan 20, 2015	7.86	7.90	7.66	7.89
928	NYSE	KOS	Fri, Jan 16, 2015	7.74	8.06	7.73	8.02
927	NYSE	KOS	Thu, Jan 15, 2015	8.24	8.25	7.69	7.69
926	NYSE	KOS	Wed, Jan 14, 2015	7.75	8.10	7.58	8.08
925	NYSE	KOS	Tue, Jan 13, 2015	8.05	8.20	7.84	8.01
924	NYSE	KOS	Mon, Jan 12, 2015	8.23	8.26	7.92	7.99
923	NYSE	KOS	Fri, Jan 9, 2015	8.17	8.39	8.00	8.39
922	NYSE	KOS	Thu, Jan 8, 2015	7.90	8.24	7.74	8.22
921	NYSE	KOS	Wed, Jan 7, 2015	8.14	8.20	7.61	7.77
920	NYSE	KOS	Tue, Jan 6, 2015	7.99	8.19	7.77	7.99
919	NYSE	KOS	Mon, Jan 5, 2015	8.41	8.45	8.01	8.11
918	NYSE	KOS	Fri, Jan 2, 2015	8.32	8.57	8.27	8.48
917	NYSE	KOS	Wed, Dec 31, 2014	8.21	8.48	8.13	8.39
916	NYSE	KOS	Tue, Dec 30, 2014	8.22	8.38	8.13	8.26
915	NYSE	KOS	Mon, Dec 29, 2014	8.39	8.48	8.17	8.25
914	NYSE	KOS	Fri, Dec 26, 2014	8.39	8.49	8.23	8.30
913	NYSE	KOS	Wed, Dec 24, 2014	8.30	8.37	8.08	8.31
912	NYSE	KOS	Tue, Dec 23, 2014	8.13	8.40	8.08	8.37
911	NYSE	KOS	Mon, Dec 22, 2014	8.19	8.25	7.88	8.07
910	NYSE	KOS	Fri, Dec 19, 2014	8.10	8.36	7.93	8.30
909	NYSE	KOS	Thu, Dec 18, 2014	8.08	8.49	7.72	7.93
908	NYSE	KOS	Wed, Dec 17, 2014	7.30	7.95	7.29	7.85
907	NYSE	KOS	Tue, Dec 16, 2014	7.02	7.76	6.96	7.30
906	NYSE	KOS	Mon, Dec 15, 2014	7.40	7.47	7.07	7.09
905	NYSE	KOS	Fri, Dec 12, 2014	7.27	7.48	7.15	7.29
904	NYSE	KOS	Thu, Dec 11, 2014	7.39	7.47	7.18	7.36
903	NYSE	KOS	Wed, Dec 10, 2014	7.94	7.98	7.29	7.30
902	NYSE	KOS	Tue, Dec 9, 2014	7.66	8.17	7.64	8.15
901	NYSE	KOS	Mon, Dec 8, 2014	8.15	8.18	7.69	7.72
900	NYSE	KOS	Fri, Dec 5, 2014	8.40	8.48	8.23	8.31
899	NYSE	KOS	Thu, Dec 4, 2014	8.57	8.62	8.30	8.42
898	NYSE	KOS	Wed, Dec 3, 2014	8.49	8.82	8.48	8.68
897	NYSE	KOS	Tue, Dec 2, 2014	8.60	8.91	8.40	8.58
896	NYSE	KOS	Mon, Dec 1, 2014	8.22	8.78	8.18	8.77
895	NYSE	KOS	Fri, Nov 28, 2014	8.97	9.00	8.28	8.34
894	NYSE	KOS	Wed, Nov 26, 2014	9.55	9.59	9.16	9.22
893	NYSE	KOS	Tue, Nov 25, 2014	9.74	9.83	9.34	9.60
892	NYSE	KOS	Mon, Nov 24, 2014	9.85	9.97	9.65	9.70
891	NYSE	KOS	Fri, Nov 21, 2014	9.79	9.94	9.71	9.88
890	NYSE	KOS	Thu, Nov 20, 2014	9.38	9.68	9.29	9.65
889	NYSE	KOS	Wed, Nov 19, 2014	9.40	9.53	9.29	9.36
888	NYSE	KOS	Tue, Nov 18, 2014	9.42	9.53	9.28	9.39
887	NYSE	KOS	Mon, Nov 17, 2014	9.51	9.64	9.37	9.44
886	NYSE	KOS	Fri, Nov 14, 2014	9.59	9.71	9.43	9.66
885	NYSE	KOS	Thu, Nov 13, 2014	9.85	9.90	9.67	9.67
884	NYSE	KOS	Wed, Nov 12, 2014	9.83	10.10	9.81	9.95
883	NYSE	KOS	Tue, Nov 11, 2014	9.91	9.99	9.71	9.94
882	NYSE	KOS	Mon, Nov 10, 2014	10.32	10.41	9.82	9.91
881	NYSE	KOS	Fri, Nov 7, 2014	9.79	10.25	9.71	10.25
880	NYSE	KOS	Thu, Nov 6, 2014	9.29	9.52	9.29	9.44
879	NYSE	KOS	Wed, Nov 5, 2014	9.19	9.53	9.12	9.38
878	NYSE	KOS	Tue, Nov 4, 2014	9.09	9.24	8.83	9.14
877	NYSE	KOS	Mon, Nov 3, 2014	9.49	9.74	9.09	9.21
876	NYSE	KOS	Fri, Oct 31, 2014	9.24	9.41	8.85	9.33
875	NYSE	KOS	Thu, Oct 30, 2014	9.15	9.23	8.91	9.11
874	NYSE	KOS	Wed, Oct 29, 2014	9.29	9.62	8.98	9.24
873	NYSE	KOS	Tue, Oct 28, 2014	8.91	9.28	8.86	9.25
872	NYSE	KOS	Mon, Oct 27, 2014	9.10	9.12	8.82	8.90
871	NYSE	KOS	Fri, Oct 24, 2014	9.26	9.31	9.10	9.20
870	NYSE	KOS	Thu, Oct 23, 2014	9.22	9.55	9.20	9.29
869	NYSE	KOS	Wed, Oct 22, 2014	9.45	9.59	9.10	9.13
868	NYSE	KOS	Tue, Oct 21, 2014	9.19	9.38	9.18	9.38
867	NYSE	KOS	Mon, Oct 20, 2014	8.88	9.05	8.72	8.94
866	NYSE	KOS	Fri, Oct 17, 2014	9.18	9.29	8.79	8.88
865	NYSE	KOS	Thu, Oct 16, 2014	8.68	9.18	8.58	9.02
864	NYSE	KOS	Wed, Oct 15, 2014	8.49	8.86	8.32	8.86
863	NYSE	KOS	Tue, Oct 14, 2014	8.74	8.86	8.40	8.54
862	NYSE	KOS	Mon, Oct 13, 2014	9.12	9.23	8.71	8.72
861	NYSE	KOS	Fri, Oct 10, 2014	9.15	9.26	8.97	9.13
860	NYSE	KOS	Thu, Oct 9, 2014	9.21	9.29	8.98	9.21
859	NYSE	KOS	Wed, Oct 8, 2014	9.38	9.41	8.97	9.38
858	NYSE	KOS	Tue, Oct 7, 2014	9.40	9.54	9.38	9.41
857	NYSE	KOS	Mon, Oct 6, 2014	9.85	10.02	9.76	9.93
856	NYSE	KOS	Fri, Oct 3, 2014	10.00	10.01	9.81	9.85
855	NYSE	KOS	Thu, Oct 2, 2014	9.92	10.10	9.83	9.96
854	NYSE	KOS	Wed, Oct 1, 2014	9.92	10.06	9.82	10.02
853	NYSE	KOS	Tue, Sep 30, 2014	10.31	10.36	9.88	9.96
852	NYSE	KOS	Mon, Sep 29, 2014	10.12	10.44	10.02	10.35
851	NYSE	KOS	Fri, Sep 26, 2014	9.85	10.24	9.81	10.20
850	NYSE	KOS	Thu, Sep 25, 2014	9.97	9.97	9.72	9.86
849	NYSE	KOS	Wed, Sep 24, 2014	9.82	10.05	9.78	9.97
848	NYSE	KOS	Tue, Sep 23, 2014	9.85	10.05	9.82	9.86
847	NYSE	KOS	Mon, Sep 22, 2014	10.18	10.23	9.85	9.89
846	NYSE	KOS	Fri, Sep 19, 2014	10.20	10.28	10.08	10.25
845	NYSE	KOS	Thu, Sep 18, 2014	10.21	10.30	10.15	10.21
844	NYSE	KOS	Wed, Sep 17, 2014	10.44	10.44	10.20	10.22
843	NYSE	KOS	Tue, Sep 16, 2014	10.36	10.47	10.16	10.45
842	NYSE	KOS	Mon, Sep 15, 2014	9.96	10.16	9.91	10.12
841	NYSE	KOS	Fri, Sep 12, 2014	10.04	10.12	9.92	9.97
840	NYSE	KOS	Thu, Sep 11, 2014	9.75	10.09	9.72	10.09
839	NYSE	KOS	Wed, Sep 10, 2014	9.82	9.87	9.63	9.81
838	NYSE	KOS	Tue, Sep 9, 2014	9.84	9.90	9.70	9.81
837	NYSE	KOS	Mon, Sep 8, 2014	9.79	9.87	9.74	9.81
836	NYSE	KOS	Fri, Sep 5, 2014	9.85	9.87	9.73	9.81
835	NYSE	KOS	Thu, Sep 4, 2014	9.84	9.93	9.79	9.82
834	NYSE	KOS	Wed, Sep 3, 2014	9.81	9.85	9.73	9.84
833	NYSE	KOS	Tue, Sep 2, 2014	10.00	10.00	9.74	9.79
832	NYSE	KOS	Fri, Aug 29, 2014	9.99	10.10	9.96	10.02
831	NYSE	KOS	Thu, Aug 28, 2014	10.05	10.10	9.95	9.97
830	NYSE	KOS	Wed, Aug 27, 2014	10.15	10.17	10.01	10.03
829	NYSE	KOS	Tue, Aug 26, 2014	10.15	10.18	10.07	10.12
828	NYSE	KOS	Mon, Aug 25, 2014	9.90	10.11	9.88	10.10
827	NYSE	KOS	Fri, Aug 22, 2014	10.23	10.23	9.85	9.87
826	NYSE	KOS	Thu, Aug 21, 2014	9.98	10.10	9.86	10.08
825	NYSE	KOS	Wed, Aug 20, 2014	10.00	10.03	9.88	10.00
824	NYSE	KOS	Tue, Aug 19, 2014	10.05	10.05	9.93	9.97
823	NYSE	KOS	Mon, Aug 18, 2014	9.83	10.05	9.71	10.02
822	NYSE	KOS	Fri, Aug 15, 2014	9.59	9.79	9.54	9.77
821	NYSE	KOS	Thu, Aug 14, 2014	9.50	9.53	9.44	9.49
820	NYSE	KOS	Wed, Aug 13, 2014	9.58	9.62	9.42	9.48
819	NYSE	KOS	Tue, Aug 12, 2014	9.72	9.77	9.53	9.58
818	NYSE	KOS	Mon, Aug 11, 2014	9.72	9.82	9.66	9.72
817	NYSE	KOS	Fri, Aug 8, 2014	9.46	9.65	9.41	9.65
816	NYSE	KOS	Thu, Aug 7, 2014	9.54	9.54	9.29	9.41
815	NYSE	KOS	Wed, Aug 6, 2014	9.44	9.54	9.28	9.48
814	NYSE	KOS	Tue, Aug 5, 2014	9.68	9.82	9.35	9.45
813	NYSE	KOS	Mon, Aug 4, 2014	9.35	9.70	9.30	9.68
812	NYSE	KOS	Fri, Aug 1, 2014	9.59	9.59	9.24	9.35
811	NYSE	KOS	Thu, Jul 31, 2014	9.81	9.81	9.60	9.63
810	NYSE	KOS	Wed, Jul 30, 2014	9.88	9.96	9.68	9.84
809	NYSE	KOS	Tue, Jul 29, 2014	9.90	9.97	9.83	9.88
808	NYSE	KOS	Mon, Jul 28, 2014	10.06	10.13	9.89	9.92
807	NYSE	KOS	Fri, Jul 25, 2014	10.22	10.22	10.01	10.05
806	NYSE	KOS	Thu, Jul 24, 2014	10.28	10.39	10.22	10.26
805	NYSE	KOS	Wed, Jul 23, 2014	10.16	10.31	10.14	10.30
804	NYSE	KOS	Tue, Jul 22, 2014	10.27	10.27	10.11	10.20
803	NYSE	KOS	Mon, Jul 21, 2014	10.08	10.27	10.03	10.22
802	NYSE	KOS	Fri, Jul 18, 2014	9.97	10.11	9.88	10.08
801	NYSE	KOS	Thu, Jul 17, 2014	10.09	10.17	9.92	9.92
800	NYSE	KOS	Wed, Jul 16, 2014	10.02	10.11	9.94	10.07
799	NYSE	KOS	Tue, Jul 15, 2014	10.16	10.23	9.87	9.96
798	NYSE	KOS	Mon, Jul 14, 2014	10.10	10.19	10.00	10.18
797	NYSE	KOS	Fri, Jul 11, 2014	10.00	10.07	9.88	10.05
796	NYSE	KOS	Thu, Jul 10, 2014	10.25	10.43	9.82	9.94
795	NYSE	KOS	Wed, Jul 9, 2014	10.76	10.81	10.59	10.62
794	NYSE	KOS	Tue, Jul 8, 2014	10.77	10.81	10.55	10.72
793	NYSE	KOS	Mon, Jul 7, 2014	10.97	11.08	10.74	10.74
792	NYSE	KOS	Thu, Jul 3, 2014	11.02	11.08	11.00	11.04
791	NYSE	KOS	Wed, Jul 2, 2014	11.05	11.14	10.95	11.04
790	NYSE	KOS	Tue, Jul 1, 2014	11.20	11.23	11.06	11.10
789	NYSE	KOS	Mon, Jun 30, 2014	11.18	11.25	11.05	11.23
788	NYSE	KOS	Fri, Jun 27, 2014	11.12	11.26	11.06	11.21
787	NYSE	KOS	Thu, Jun 26, 2014	11.04	11.11	10.95	11.11
786	NYSE	KOS	Wed, Jun 25, 2014	10.96	11.20	10.89	11.08
785	NYSE	KOS	Tue, Jun 24, 2014	11.13	11.14	10.92	11.03
784	NYSE	KOS	Mon, Jun 23, 2014	11.22	11.25	11.08	11.11
783	NYSE	KOS	Fri, Jun 20, 2014	11.25	11.27	11.15	11.20
782	NYSE	KOS	Thu, Jun 19, 2014	11.09	11.21	11.03	11.20
781	NYSE	KOS	Wed, Jun 18, 2014	11.00	11.12	10.95	11.10
780	NYSE	KOS	Tue, Jun 17, 2014	10.89	11.03	10.83	11.02
779	NYSE	KOS	Mon, Jun 16, 2014	10.87	10.95	10.75	10.93
778	NYSE	KOS	Fri, Jun 13, 2014	10.56	10.88	10.55	10.87
777	NYSE	KOS	Thu, Jun 12, 2014	10.40	10.62	10.27	10.53
776	NYSE	KOS	Wed, Jun 11, 2014	10.38	10.47	10.31	10.41
775	NYSE	KOS	Tue, Jun 10, 2014	10.18	10.45	10.15	10.45
774	NYSE	KOS	Mon, Jun 9, 2014	10.05	10.28	10.05	10.15
773	NYSE	KOS	Fri, Jun 6, 2014	10.10	10.23	10.04	10.05
772	NYSE	KOS	Thu, Jun 5, 2014	10.10	10.20	10.09	10.13
771	NYSE	KOS	Wed, Jun 4, 2014	10.19	10.24	10.14	10.15
770	NYSE	KOS	Tue, Jun 3, 2014	10.07	10.29	10.00	10.26
769	NYSE	KOS	Mon, Jun 2, 2014	10.46	10.46	10.24	10.30
768	NYSE	KOS	Fri, May 30, 2014	10.55	10.59	10.44	10.48
767	NYSE	KOS	Thu, May 29, 2014	10.56	10.66	10.53	10.58
766	NYSE	KOS	Wed, May 28, 2014	10.49	10.57	10.37	10.55
765	NYSE	KOS	Tue, May 27, 2014	10.43	10.46	10.22	10.45
764	NYSE	KOS	Fri, May 23, 2014	10.43	10.46	10.27	10.37
763	NYSE	KOS	Thu, May 22, 2014	10.55	10.60	10.39	10.40
762	NYSE	KOS	Wed, May 21, 2014	10.46	10.55	10.43	10.54
761	NYSE	KOS	Tue, May 20, 2014	10.52	10.52	10.39	10.47
760	NYSE	KOS	Mon, May 19, 2014	10.46	10.58	10.40	10.52
759	NYSE	KOS	Fri, May 16, 2014	10.45	10.48	10.32	10.48
758	NYSE	KOS	Thu, May 15, 2014	10.39	10.43	10.18	10.43
757	NYSE	KOS	Wed, May 14, 2014	10.35	10.43	10.31	10.42
756	NYSE	KOS	Tue, May 13, 2014	10.39	10.47	10.35	10.40
755	NYSE	KOS	Mon, May 12, 2014	10.41	10.48	10.36	10.40
754	NYSE	KOS	Fri, May 9, 2014	10.48	10.51	10.34	10.40
753	NYSE	KOS	Thu, May 8, 2014	10.65	10.71	10.49	10.50
752	NYSE	KOS	Wed, May 7, 2014	10.56	10.72	10.48	10.65
751	NYSE	KOS	Tue, May 6, 2014	10.21	10.59	10.21	10.49
750	NYSE	KOS	Mon, May 5, 2014	10.60	10.60	10.01	10.27
749	NYSE	KOS	Fri, May 2, 2014	10.92	11.03	10.84	10.99
748	NYSE	KOS	Thu, May 1, 2014	10.88	10.94	10.77	10.88
747	NYSE	KOS	Wed, Apr 30, 2014	10.91	10.98	10.77	10.92
746	NYSE	KOS	Tue, Apr 29, 2014	10.95	11.11	10.95	10.97
745	NYSE	KOS	Mon, Apr 28, 2014	10.97	11.03	10.84	10.94
744	NYSE	KOS	Fri, Apr 25, 2014	10.99	11.00	10.88	10.92
743	NYSE	KOS	Thu, Apr 24, 2014	10.99	11.05	10.94	11.00
742	NYSE	KOS	Wed, Apr 23, 2014	11.00	11.04	10.92	11.00
741	NYSE	KOS	Tue, Apr 22, 2014	10.99	11.05	10.88	10.97
740	NYSE	KOS	Mon, Apr 21, 2014	10.97	11.05	10.86	11.00
739	NYSE	KOS	Thu, Apr 17, 2014	11.00	11.07	10.90	11.00
738	NYSE	KOS	Wed, Apr 16, 2014	10.92	11.01	10.84	10.99
737	NYSE	KOS	Tue, Apr 15, 2014	10.46	10.86	10.43	10.83
736	NYSE	KOS	Mon, Apr 14, 2014	10.54	10.61	10.44	10.51
735	NYSE	KOS	Fri, Apr 11, 2014	10.43	10.59	10.40	10.49
734	NYSE	KOS	Thu, Apr 10, 2014	10.46	10.60	10.41	10.45
733	NYSE	KOS	Wed, Apr 9, 2014	10.56	10.65	10.30	10.50
732	NYSE	KOS	Tue, Apr 8, 2014	10.50	10.73	10.50	10.55
731	NYSE	KOS	Mon, Apr 7, 2014	10.75	10.75	10.45	10.49
730	NYSE	KOS	Fri, Apr 4, 2014	11.02	11.02	10.75	10.75
729	NYSE	KOS	Thu, Apr 3, 2014	11.02	11.03	10.90	10.93
728	NYSE	KOS	Wed, Apr 2, 2014	11.09	11.09	10.84	10.99
727	NYSE	KOS	Tue, Apr 1, 2014	11.05	11.09	10.88	11.08
726	NYSE	KOS	Mon, Mar 31, 2014	11.01	11.09	10.87	11.00
725	NYSE	KOS	Fri, Mar 28, 2014	11.06	11.23	10.98	10.98
724	NYSE	KOS	Thu, Mar 27, 2014	10.88	11.25	10.85	11.06
723	NYSE	KOS	Wed, Mar 26, 2014	10.97	11.10	10.80	10.84
722	NYSE	KOS	Tue, Mar 25, 2014	10.94	11.06	10.88	10.92
721	NYSE	KOS	Mon, Mar 24, 2014	10.98	11.00	10.75	10.88
720	NYSE	KOS	Fri, Mar 21, 2014	10.89	11.00	10.79	10.96
719	NYSE	KOS	Thu, Mar 20, 2014	10.69	10.86	10.37	10.82
718	NYSE	KOS	Wed, Mar 19, 2014	10.80	10.96	10.58	10.70
717	NYSE	KOS	Tue, Mar 18, 2014	10.76	10.95	10.56	10.77
716	NYSE	KOS	Mon, Mar 17, 2014	10.64	10.76	10.55	10.74
715	NYSE	KOS	Fri, Mar 14, 2014	10.55	10.62	10.42	10.60
714	NYSE	KOS	Thu, Mar 13, 2014	10.69	10.71	10.46	10.58
713	NYSE	KOS	Wed, Mar 12, 2014	10.65	10.75	10.46	10.69
712	NYSE	KOS	Tue, Mar 11, 2014	10.86	11.19	10.72	10.75
711	NYSE	KOS	Mon, Mar 10, 2014	10.89	10.92	10.70	10.88
710	NYSE	KOS	Fri, Mar 7, 2014	10.85	10.99	10.79	10.90
709	NYSE	KOS	Thu, Mar 6, 2014	10.84	11.10	10.77	10.83
708	NYSE	KOS	Wed, Mar 5, 2014	10.99	11.03	10.84	10.91
707	NYSE	KOS	Tue, Mar 4, 2014	11.03	11.03	10.89	10.98
706	NYSE	KOS	Mon, Mar 3, 2014	10.87	11.00	10.77	10.96
705	NYSE	KOS	Fri, Feb 28, 2014	11.00	11.05	10.94	10.98
704	NYSE	KOS	Thu, Feb 27, 2014	10.95	11.06	10.93	11.00
703	NYSE	KOS	Wed, Feb 26, 2014	10.96	11.01	10.67	10.98
702	NYSE	KOS	Tue, Feb 25, 2014	10.88	11.02	10.69	10.93
701	NYSE	KOS	Mon, Feb 24, 2014	10.85	11.34	10.62	10.81
700	NYSE	KOS	Fri, Feb 21, 2014	10.71	10.73	10.53	10.62
699	NYSE	KOS	Thu, Feb 20, 2014	10.56	10.75	10.45	10.73
698	NYSE	KOS	Wed, Feb 19, 2014	10.62	10.70	10.52	10.63
697	NYSE	KOS	Tue, Feb 18, 2014	10.75	10.82	10.48	10.66
696	NYSE	KOS	Fri, Feb 14, 2014	10.65	10.76	10.53	10.72
695	NYSE	KOS	Thu, Feb 13, 2014	10.57	10.72	10.37	10.62
694	NYSE	KOS	Wed, Feb 12, 2014	10.69	10.78	10.56	10.61
693	NYSE	KOS	Tue, Feb 11, 2014	10.36	10.69	10.28	10.64
692	NYSE	KOS	Mon, Feb 10, 2014	10.46	10.50	10.24	10.35
691	NYSE	KOS	Fri, Feb 7, 2014	10.37	10.49	10.17	10.48
690	NYSE	KOS	Thu, Feb 6, 2014	10.21	10.45	10.20	10.33
689	NYSE	KOS	Wed, Feb 5, 2014	10.26	10.26	9.89	10.21
688	NYSE	KOS	Tue, Feb 4, 2014	10.16	10.42	10.00	10.29
687	NYSE	KOS	Mon, Feb 3, 2014	10.24	10.27	9.88	10.09
686	NYSE	KOS	Fri, Jan 31, 2014	10.38	10.48	10.21	10.34
685	NYSE	KOS	Thu, Jan 30, 2014	10.59	10.67	10.32	10.50
684	NYSE	KOS	Wed, Jan 29, 2014	10.59	10.59	10.15	10.31
683	NYSE	KOS	Tue, Jan 28, 2014	10.44	10.80	10.37	10.61
682	NYSE	KOS	Mon, Jan 27, 2014	10.49	10.59	10.27	10.45
681	NYSE	KOS	Fri, Jan 24, 2014	10.47	10.58	10.33	10.54
680	NYSE	KOS	Thu, Jan 23, 2014	10.51	10.74	10.31	10.54
679	NYSE	KOS	Wed, Jan 22, 2014	10.40	10.58	10.31	10.56
678	NYSE	KOS	Tue, Jan 21, 2014	10.23	10.40	10.22	10.35
677	NYSE	KOS	Fri, Jan 17, 2014	10.22	10.33	10.12	10.24
676	NYSE	KOS	Thu, Jan 16, 2014	10.15	10.34	9.88	10.33
675	NYSE	KOS	Wed, Jan 15, 2014	10.90	10.97	10.11	10.22
674	NYSE	KOS	Tue, Jan 14, 2014	10.88	11.15	10.79	11.11
673	NYSE	KOS	Mon, Jan 13, 2014	11.51	11.51	10.63	10.81
672	NYSE	KOS	Fri, Jan 10, 2014	11.25	11.28	11.04	11.19
671	NYSE	KOS	Thu, Jan 9, 2014	11.52	11.60	10.87	11.21
670	NYSE	KOS	Wed, Jan 8, 2014	11.25	11.26	11.01	11.15
669	NYSE	KOS	Tue, Jan 7, 2014	11.04	11.28	11.00	11.23
668	NYSE	KOS	Mon, Jan 6, 2014	11.10	11.20	10.89	10.99
667	NYSE	KOS	Fri, Jan 3, 2014	11.27	11.30	10.93	11.06
666	NYSE	KOS	Thu, Jan 2, 2014	11.22	11.33	10.93	11.21
665	NYSE	KOS	Tue, Dec 31, 2013	11.18	11.37	11.14	11.18
664	NYSE	KOS	Mon, Dec 30, 2013	11.28	11.38	11.16	11.16
663	NYSE	KOS	Fri, Dec 27, 2013	11.02	11.30	10.92	11.26
662	NYSE	KOS	Thu, Dec 26, 2013	11.18	11.20	11.00	11.01
661	NYSE	KOS	Tue, Dec 24, 2013	11.06	11.15	10.99	11.15
660	NYSE	KOS	Mon, Dec 23, 2013	11.00	11.10	10.89	11.03
659	NYSE	KOS	Fri, Dec 20, 2013	10.68	11.02	10.65	10.92
658	NYSE	KOS	Thu, Dec 19, 2013	10.57	10.69	10.42	10.66
657	NYSE	KOS	Wed, Dec 18, 2013	10.63	10.77	10.28	10.58
656	NYSE	KOS	Tue, Dec 17, 2013	10.95	11.00	10.72	10.73
655	NYSE	KOS	Mon, Dec 16, 2013	11.03	11.03	10.84	10.97
654	NYSE	KOS	Fri, Dec 13, 2013	11.03	11.31	10.90	11.01
653	NYSE	KOS	Thu, Dec 12, 2013	10.80	11.08	10.69	11.06
652	NYSE	KOS	Wed, Dec 11, 2013	11.05	11.09	10.83	10.85
651	NYSE	KOS	Tue, Dec 10, 2013	11.14	11.29	10.98	11.02
650	NYSE	KOS	Mon, Dec 9, 2013	11.28	11.31	10.88	11.15
649	NYSE	KOS	Fri, Dec 6, 2013	11.19	11.32	11.12	11.31
648	NYSE	KOS	Thu, Dec 5, 2013	11.18	11.25	11.07	11.13
647	NYSE	KOS	Wed, Dec 4, 2013	11.31	11.31	11.05	11.13
646	NYSE	KOS	Tue, Dec 3, 2013	11.26	11.42	11.15	11.29
645	NYSE	KOS	Mon, Dec 2, 2013	10.41	11.29	10.34	11.25
644	NYSE	KOS	Fri, Nov 29, 2013	10.50	10.55	10.39	10.41
643	NYSE	KOS	Wed, Nov 27, 2013	10.77	10.79	10.48	10.51
642	NYSE	KOS	Tue, Nov 26, 2013	10.59	10.76	10.57	10.76
641	NYSE	KOS	Mon, Nov 25, 2013	10.66	10.69	10.41	10.57
640	NYSE	KOS	Fri, Nov 22, 2013	10.43	10.66	10.37	10.64
639	NYSE	KOS	Thu, Nov 21, 2013	10.60	10.73	10.39	10.45
638	NYSE	KOS	Wed, Nov 20, 2013	10.59	10.79	10.48	10.55
637	NYSE	KOS	Tue, Nov 19, 2013	10.50	10.63	10.49	10.56
636	NYSE	KOS	Mon, Nov 18, 2013	11.29	11.29	10.50	10.53
635	NYSE	KOS	Fri, Nov 15, 2013	10.67	10.81	10.54	10.68
634	NYSE	KOS	Thu, Nov 14, 2013	10.14	10.63	10.03	10.58
633	NYSE	KOS	Wed, Nov 13, 2013	10.16	10.26	10.04	10.16
632	NYSE	KOS	Tue, Nov 12, 2013	10.20	10.26	10.11	10.20
631	NYSE	KOS	Mon, Nov 11, 2013	10.41	10.49	10.22	10.25
630	NYSE	KOS	Fri, Nov 8, 2013	10.29	10.45	10.13	10.44
629	NYSE	KOS	Thu, Nov 7, 2013	10.50	10.50	10.14	10.28
628	NYSE	KOS	Wed, Nov 6, 2013	10.39	10.54	10.27	10.45
627	NYSE	KOS	Tue, Nov 5, 2013	10.41	10.68	10.29	10.31
626	NYSE	KOS	Mon, Nov 4, 2013	10.72	10.73	10.49	10.55
625	NYSE	KOS	Fri, Nov 1, 2013	10.71	10.76	10.42	10.71
624	NYSE	KOS	Thu, Oct 31, 2013	10.79	10.79	10.56	10.66
623	NYSE	KOS	Wed, Oct 30, 2013	10.84	10.87	10.63	10.76
622	NYSE	KOS	Tue, Oct 29, 2013	10.84	10.97	10.80	10.81
621	NYSE	KOS	Mon, Oct 28, 2013	10.78	10.89	10.75	10.82
620	NYSE	KOS	Fri, Oct 25, 2013	10.75	10.86	10.64	10.82
619	NYSE	KOS	Thu, Oct 24, 2013	10.51	10.72	10.38	10.72
618	NYSE	KOS	Wed, Oct 23, 2013	10.40	10.56	10.27	10.47
617	NYSE	KOS	Tue, Oct 22, 2013	10.76	10.78	10.33	10.47
616	NYSE	KOS	Mon, Oct 21, 2013	10.52	10.71	10.50	10.71
615	NYSE	KOS	Fri, Oct 18, 2013	10.78	10.80	10.52	10.54
614	NYSE	KOS	Thu, Oct 17, 2013	10.56	10.70	10.49	10.70
613	NYSE	KOS	Wed, Oct 16, 2013	10.79	10.88	10.54	10.60
612	NYSE	KOS	Tue, Oct 15, 2013	10.93	10.93	10.66	10.73
611	NYSE	KOS	Mon, Oct 14, 2013	10.55	10.76	10.47	10.74
610	NYSE	KOS	Fri, Oct 11, 2013	10.20	10.59	10.20	10.59
609	NYSE	KOS	Thu, Oct 10, 2013	10.20	10.30	10.15	10.28
608	NYSE	KOS	Wed, Oct 9, 2013	10.31	10.31	10.03	10.13
607	NYSE	KOS	Tue, Oct 8, 2013	10.52	10.56	10.29	10.32
606	NYSE	KOS	Mon, Oct 7, 2013	10.40	10.51	10.36	10.48
605	NYSE	KOS	Fri, Oct 4, 2013	10.43	10.56	10.43	10.49
604	NYSE	KOS	Thu, Oct 3, 2013	10.54	10.57	10.38	10.44
603	NYSE	KOS	Wed, Oct 2, 2013	10.41	10.57	10.32	10.52
602	NYSE	KOS	Tue, Oct 1, 2013	10.24	10.43	10.24	10.42
601	NYSE	KOS	Mon, Sep 30, 2013	10.35	10.40	10.23	10.28
600	NYSE	KOS	Fri, Sep 27, 2013	10.61	10.67	10.39	10.44
599	NYSE	KOS	Thu, Sep 26, 2013	10.69	10.75	10.62	10.66
598	NYSE	KOS	Wed, Sep 25, 2013	10.59	10.68	10.55	10.66
597	NYSE	KOS	Tue, Sep 24, 2013	10.55	10.61	10.40	10.58
596	NYSE	KOS	Mon, Sep 23, 2013	10.72	10.80	10.54	10.56
595	NYSE	KOS	Fri, Sep 20, 2013	10.70	10.78	10.58	10.75
594	NYSE	KOS	Thu, Sep 19, 2013	10.91	11.00	10.60	10.73
593	NYSE	KOS	Wed, Sep 18, 2013	10.60	10.91	10.57	10.87
592	NYSE	KOS	Tue, Sep 17, 2013	10.67	10.72	10.59	10.62
591	NYSE	KOS	Mon, Sep 16, 2013	10.69	10.80	10.61	10.63
590	NYSE	KOS	Fri, Sep 13, 2013	10.78	10.94	10.45	10.48
589	NYSE	KOS	Thu, Sep 12, 2013	10.54	11.01	10.52	10.89
588	NYSE	KOS	Wed, Sep 11, 2013	10.44	10.75	10.34	10.53
587	NYSE	KOS	Tue, Sep 10, 2013	10.41	10.47	10.34	10.42
586	NYSE	KOS	Mon, Sep 9, 2013	10.41	10.47	10.34	10.41
585	NYSE	KOS	Fri, Sep 6, 2013	10.44	10.52	10.36	10.37
584	NYSE	KOS	Thu, Sep 5, 2013	10.42	10.50	10.32	10.39
583	NYSE	KOS	Wed, Sep 4, 2013	10.18	10.46	10.17	10.40
582	NYSE	KOS	Tue, Sep 3, 2013	10.35	10.38	10.08	10.13
581	NYSE	KOS	Fri, Aug 30, 2013	10.24	10.27	10.13	10.17
580	NYSE	KOS	Thu, Aug 29, 2013	10.21	10.26	10.11	10.22
579	NYSE	KOS	Wed, Aug 28, 2013	9.98	10.22	9.97	10.21
578	NYSE	KOS	Tue, Aug 27, 2013	9.98	10.01	9.87	9.95
577	NYSE	KOS	Mon, Aug 26, 2013	10.04	10.09	9.96	10.00
576	NYSE	KOS	Fri, Aug 23, 2013	10.01	10.07	9.92	9.99
575	NYSE	KOS	Thu, Aug 22, 2013	9.90	10.08	9.81	9.98
574	NYSE	KOS	Wed, Aug 21, 2013	10.04	10.08	9.73	9.81
573	NYSE	KOS	Tue, Aug 20, 2013	9.93	10.24	9.87	10.08
572	NYSE	KOS	Mon, Aug 19, 2013	10.04	10.09	9.88	9.93
571	NYSE	KOS	Fri, Aug 16, 2013	10.16	10.17	9.97	10.05
570	NYSE	KOS	Thu, Aug 15, 2013	10.06	10.19	9.91	10.19
569	NYSE	KOS	Wed, Aug 14, 2013	10.49	10.60	10.13	10.16
568	NYSE	KOS	Tue, Aug 13, 2013	9.73	10.59	9.72	10.51
567	NYSE	KOS	Mon, Aug 12, 2013	10.05	10.17	9.71	9.75
566	NYSE	KOS	Fri, Aug 9, 2013	10.19	10.25	10.05	10.09
565	NYSE	KOS	Thu, Aug 8, 2013	10.16	10.27	10.14	10.18
564	NYSE	KOS	Wed, Aug 7, 2013	10.21	10.30	10.10	10.13
563	NYSE	KOS	Tue, Aug 6, 2013	10.24	10.27	10.08	10.20
562	NYSE	KOS	Mon, Aug 5, 2013	10.62	10.72	10.34	10.52
561	NYSE	KOS	Fri, Aug 2, 2013	10.76	10.79	10.53	10.66
560	NYSE	KOS	Thu, Aug 1, 2013	10.60	10.87	10.58	10.81
559	NYSE	KOS	Wed, Jul 31, 2013	10.90	10.90	10.51	10.56
558	NYSE	KOS	Tue, Jul 30, 2013	10.98	10.98	10.69	10.87
557	NYSE	KOS	Mon, Jul 29, 2013	10.90	11.06	10.86	10.95
556	NYSE	KOS	Fri, Jul 26, 2013	10.92	10.96	10.71	10.94
555	NYSE	KOS	Thu, Jul 25, 2013	10.86	11.00	10.75	10.98
554	NYSE	KOS	Wed, Jul 24, 2013	11.14	11.14	10.80	10.86
553	NYSE	KOS	Tue, Jul 23, 2013	10.99	11.15	10.92	11.10
552	NYSE	KOS	Mon, Jul 22, 2013	10.78	10.97	10.74	10.95
551	NYSE	KOS	Fri, Jul 19, 2013	10.90	10.97	10.73	10.81
550	NYSE	KOS	Thu, Jul 18, 2013	10.89	11.00	10.85	10.91
549	NYSE	KOS	Wed, Jul 17, 2013	11.00	11.10	10.79	10.91
548	NYSE	KOS	Tue, Jul 16, 2013	10.82	11.02	10.77	11.02
547	NYSE	KOS	Mon, Jul 15, 2013	10.78	11.00	10.66	10.84
546	NYSE	KOS	Fri, Jul 12, 2013	10.76	10.81	10.67	10.80
545	NYSE	KOS	Thu, Jul 11, 2013	10.47	10.81	10.42	10.77
544	NYSE	KOS	Wed, Jul 10, 2013	10.40	10.54	10.31	10.41
543	NYSE	KOS	Tue, Jul 9, 2013	10.41	10.44	10.35	10.40
542	NYSE	KOS	Mon, Jul 8, 2013	10.40	10.44	10.26	10.41
541	NYSE	KOS	Fri, Jul 5, 2013	10.40	10.46	10.25	10.40
540	NYSE	KOS	Wed, Jul 3, 2013	10.40	10.41	10.22	10.37
539	NYSE	KOS	Tue, Jul 2, 2013	10.40	10.51	10.34	10.39
538	NYSE	KOS	Mon, Jul 1, 2013	10.17	10.44	10.17	10.40
537	NYSE	KOS	Fri, Jun 28, 2013	10.37	10.41	10.16	10.16
536	NYSE	KOS	Thu, Jun 27, 2013	10.40	10.45	10.30	10.35
535	NYSE	KOS	Wed, Jun 26, 2013	10.34	10.43	10.28	10.38
534	NYSE	KOS	Tue, Jun 25, 2013	10.43	10.48	10.28	10.31
533	NYSE	KOS	Mon, Jun 24, 2013	10.33	10.40	10.09	10.36
532	NYSE	KOS	Fri, Jun 21, 2013	10.53	10.59	10.34	10.43
531	NYSE	KOS	Thu, Jun 20, 2013	10.55	10.55	10.31	10.50
530	NYSE	KOS	Wed, Jun 19, 2013	10.77	10.85	10.55	10.62
529	NYSE	KOS	Tue, Jun 18, 2013	10.75	10.91	10.68	10.74
528	NYSE	KOS	Mon, Jun 17, 2013	10.81	10.92	10.69	10.77
527	NYSE	KOS	Fri, Jun 14, 2013	10.57	10.78	10.39	10.78
526	NYSE	KOS	Thu, Jun 13, 2013	10.40	10.54	10.35	10.50
525	NYSE	KOS	Wed, Jun 12, 2013	10.42	10.43	10.25	10.43
524	NYSE	KOS	Tue, Jun 11, 2013	10.33	10.46	10.20	10.38
523	NYSE	KOS	Mon, Jun 10, 2013	10.61	10.74	10.47	10.61
522	NYSE	KOS	Fri, Jun 7, 2013	10.70	10.78	10.51	10.62
521	NYSE	KOS	Thu, Jun 6, 2013	10.56	10.63	10.40	10.55
520	NYSE	KOS	Wed, Jun 5, 2013	10.50	10.64	10.46	10.59
519	NYSE	KOS	Tue, Jun 4, 2013	10.44	10.55	10.39	10.55
518	NYSE	KOS	Mon, Jun 3, 2013	10.37	10.47	10.26	10.43
517	NYSE	KOS	Fri, May 31, 2013	10.54	10.54	10.27	10.32
516	NYSE	KOS	Thu, May 30, 2013	10.42	10.68	10.25	10.61
515	NYSE	KOS	Wed, May 29, 2013	10.50	10.50	10.32	10.43
514	NYSE	KOS	Tue, May 28, 2013	10.63	10.66	10.45	10.53
513	NYSE	KOS	Fri, May 24, 2013	10.54	10.60	10.33	10.54
512	NYSE	KOS	Thu, May 23, 2013	10.56	10.60	10.37	10.57
511	NYSE	KOS	Wed, May 22, 2013	11.08	11.14	10.48	10.75
510	NYSE	KOS	Tue, May 21, 2013	11.22	11.64	11.00	11.15
509	NYSE	KOS	Mon, May 20, 2013	11.80	12.17	11.70	11.92
508	NYSE	KOS	Fri, May 17, 2013	11.60	11.89	11.55	11.79
507	NYSE	KOS	Thu, May 16, 2013	11.57	11.78	11.51	11.52
506	NYSE	KOS	Wed, May 15, 2013	11.47	11.65	11.45	11.55
505	NYSE	KOS	Tue, May 14, 2013	11.45	11.60	11.35	11.46
504	NYSE	KOS	Mon, May 13, 2013	11.20	11.44	11.15	11.38
503	NYSE	KOS	Fri, May 10, 2013	11.32	11.42	11.06	11.25
502	NYSE	KOS	Thu, May 9, 2013	11.01	11.47	10.68	11.35
501	NYSE	KOS	Wed, May 8, 2013	11.11	11.18	10.90	10.99
500	NYSE	KOS	Tue, May 7, 2013	11.04	11.47	10.97	11.13
499	NYSE	KOS	Mon, May 6, 2013	10.96	11.16	10.89	10.96
498	NYSE	KOS	Fri, May 3, 2013	11.02	11.09	10.87	10.92
497	NYSE	KOS	Thu, May 2, 2013	10.91	10.95	10.58	10.88
496	NYSE	KOS	Wed, May 1, 2013	10.89	11.00	10.63	10.90
495	NYSE	KOS	Tue, Apr 30, 2013	11.00	11.00	10.88	10.99
494	NYSE	KOS	Mon, Apr 29, 2013	10.98	11.01	10.85	11.00
493	NYSE	KOS	Fri, Apr 26, 2013	10.94	11.03	10.77	10.91
492	NYSE	KOS	Thu, Apr 25, 2013	10.81	11.04	10.75	10.92
491	NYSE	KOS	Wed, Apr 24, 2013	10.63	10.86	10.60	10.78
490	NYSE	KOS	Tue, Apr 23, 2013	10.52	10.69	10.41	10.60
489	NYSE	KOS	Mon, Apr 22, 2013	10.56	10.61	10.40	10.52
488	NYSE	KOS	Fri, Apr 19, 2013	10.48	10.56	10.22	10.56
487	NYSE	KOS	Thu, Apr 18, 2013	10.52	10.60	10.30	10.50
486	NYSE	KOS	Wed, Apr 17, 2013	10.66	10.66	10.29	10.52
485	NYSE	KOS	Tue, Apr 16, 2013	10.57	10.73	10.57	10.71
484	NYSE	KOS	Mon, Apr 15, 2013	11.09	11.11	10.50	10.51
483	NYSE	KOS	Fri, Apr 12, 2013	11.23	11.25	11.09	11.15
482	NYSE	KOS	Thu, Apr 11, 2013	11.40	11.40	11.12	11.25
481	NYSE	KOS	Wed, Apr 10, 2013	11.34	11.42	11.28	11.36
480	NYSE	KOS	Tue, Apr 9, 2013	10.93	11.36	10.87	11.35
479	NYSE	KOS	Mon, Apr 8, 2013	11.01	11.12	10.88	10.94
478	NYSE	KOS	Fri, Apr 5, 2013	10.77	11.01	10.75	11.00
477	NYSE	KOS	Thu, Apr 4, 2013	10.87	10.92	10.77	10.86
476	NYSE	KOS	Wed, Apr 3, 2013	11.14	11.16	10.85	10.86
475	NYSE	KOS	Tue, Apr 2, 2013	11.31	11.35	11.15	11.18
474	NYSE	KOS	Mon, Apr 1, 2013	11.30	11.30	11.10	11.26
473	NYSE	KOS	Thu, Mar 28, 2013	11.27	11.34	11.20	11.30
472	NYSE	KOS	Wed, Mar 27, 2013	11.20	11.34	11.10	11.31
471	NYSE	KOS	Tue, Mar 26, 2013	11.20	11.29	11.09	11.29
470	NYSE	KOS	Mon, Mar 25, 2013	11.25	11.30	11.10	11.17
469	NYSE	KOS	Fri, Mar 22, 2013	11.25	11.30	11.11	11.16
468	NYSE	KOS	Thu, Mar 21, 2013	11.17	11.31	11.11	11.27
467	NYSE	KOS	Wed, Mar 20, 2013	11.01	11.26	10.82	11.18
466	NYSE	KOS	Tue, Mar 19, 2013	11.07	11.09	10.76	10.99
465	NYSE	KOS	Mon, Mar 18, 2013	11.00	11.20	10.94	11.09
464	NYSE	KOS	Fri, Mar 15, 2013	11.26	11.34	11.08	11.08
463	NYSE	KOS	Thu, Mar 14, 2013	11.21	11.27	11.11	11.23
462	NYSE	KOS	Wed, Mar 13, 2013	11.21	11.35	11.09	11.17
461	NYSE	KOS	Tue, Mar 12, 2013	10.94	11.22	10.85	11.22
460	NYSE	KOS	Mon, Mar 11, 2013	10.93	10.95	10.80	10.91
459	NYSE	KOS	Fri, Mar 8, 2013	10.69	10.93	10.60	10.92
458	NYSE	KOS	Thu, Mar 7, 2013	10.73	10.80	10.65	10.69
457	NYSE	KOS	Wed, Mar 6, 2013	10.82	10.90	10.65	10.74
456	NYSE	KOS	Tue, Mar 5, 2013	10.66	10.81	10.59	10.70
455	NYSE	KOS	Mon, Mar 4, 2013	10.86	10.86	10.47	10.66
454	NYSE	KOS	Fri, Mar 1, 2013	10.84	10.98	10.69	10.85
453	NYSE	KOS	Thu, Feb 28, 2013	10.85	11.01	10.79	10.93
452	NYSE	KOS	Wed, Feb 27, 2013	10.67	10.96	10.64	10.82
451	NYSE	KOS	Tue, Feb 26, 2013	10.32	10.73	10.31	10.69
450	NYSE	KOS	Mon, Feb 25, 2013	10.42	10.51	10.16	10.25
449	NYSE	KOS	Fri, Feb 22, 2013	10.41	10.45	10.18	10.27
448	NYSE	KOS	Thu, Feb 21, 2013	10.57	10.57	10.15	10.30
447	NYSE	KOS	Wed, Feb 20, 2013	10.75	10.83	10.57	10.60
446	NYSE	KOS	Tue, Feb 19, 2013	10.62	10.84	10.62	10.72
445	NYSE	KOS	Fri, Feb 15, 2013	10.75	10.91	10.50	10.61
444	NYSE	KOS	Thu, Feb 14, 2013	11.35	11.63	11.21	11.30
443	NYSE	KOS	Wed, Feb 13, 2013	11.48	11.59	11.04	11.37
442	NYSE	KOS	Tue, Feb 12, 2013	12.02	12.34	11.76	11.80
441	NYSE	KOS	Mon, Feb 11, 2013	12.80	12.85	12.75	12.75
440	NYSE	KOS	Fri, Feb 8, 2013	12.73	12.87	12.66	12.81
439	NYSE	KOS	Thu, Feb 7, 2013	12.61	12.72	12.52	12.68
438	NYSE	KOS	Wed, Feb 6, 2013	12.25	12.59	12.24	12.59
437	NYSE	KOS	Tue, Feb 5, 2013	12.32	12.46	12.21	12.32
436	NYSE	KOS	Mon, Feb 4, 2013	12.45	12.45	12.20	12.29
435	NYSE	KOS	Fri, Feb 1, 2013	12.43	12.53	12.31	12.51
434	NYSE	KOS	Thu, Jan 31, 2013	12.42	12.47	12.33	12.38
433	NYSE	KOS	Wed, Jan 30, 2013	12.38	12.48	12.29	12.47
432	NYSE	KOS	Tue, Jan 29, 2013	12.36	12.52	12.29	12.44
431	NYSE	KOS	Mon, Jan 28, 2013	12.43	12.46	12.24	12.40
430	NYSE	KOS	Fri, Jan 25, 2013	12.30	12.44	12.24	12.39
429	NYSE	KOS	Thu, Jan 24, 2013	12.42	12.52	12.24	12.24
428	NYSE	KOS	Wed, Jan 23, 2013	12.29	12.43	12.24	12.37
427	NYSE	KOS	Tue, Jan 22, 2013	12.22	12.34	12.12	12.27
426	NYSE	KOS	Fri, Jan 18, 2013	12.44	12.50	12.17	12.19
425	NYSE	KOS	Thu, Jan 17, 2013	12.50	12.50	12.27	12.36
424	NYSE	KOS	Wed, Jan 16, 2013	12.57	12.62	12.28	12.43
423	NYSE	KOS	Tue, Jan 15, 2013	12.61	12.73	12.45	12.55
422	NYSE	KOS	Mon, Jan 14, 2013	12.78	12.86	12.53	12.60
421	NYSE	KOS	Fri, Jan 11, 2013	12.65	12.74	12.38	12.71
420	NYSE	KOS	Thu, Jan 10, 2013	12.75	12.75	12.63	12.72
419	NYSE	KOS	Wed, Jan 9, 2013	12.87	12.91	12.53	12.65
418	NYSE	KOS	Tue, Jan 8, 2013	13.03	13.05	12.71	12.81
417	NYSE	KOS	Mon, Jan 7, 2013	12.98	13.04	12.84	13.00
416	NYSE	KOS	Fri, Jan 4, 2013	12.83	13.04	12.82	13.00
415	NYSE	KOS	Thu, Jan 3, 2013	12.63	12.99	12.50	12.77
414	NYSE	KOS	Wed, Jan 2, 2013	12.50	12.73	12.40	12.64
413	NYSE	KOS	Mon, Dec 31, 2012	12.15	12.45	11.98	12.35
412	NYSE	KOS	Fri, Dec 28, 2012	12.32	12.40	12.16	12.20
411	NYSE	KOS	Thu, Dec 27, 2012	12.46	12.58	12.40	12.54
410	NYSE	KOS	Wed, Dec 26, 2012	12.48	12.60	12.42	12.48
409	NYSE	KOS	Mon, Dec 24, 2012	12.50	12.50	12.31	12.47
408	NYSE	KOS	Fri, Dec 21, 2012	12.51	12.65	12.41	12.56
407	NYSE	KOS	Thu, Dec 20, 2012	12.51	12.58	12.44	12.54
406	NYSE	KOS	Wed, Dec 19, 2012	12.18	12.50	12.14	12.45
405	NYSE	KOS	Tue, Dec 18, 2012	11.98	12.25	11.98	12.17
404	NYSE	KOS	Mon, Dec 17, 2012	12.08	12.25	11.88	11.99
403	NYSE	KOS	Fri, Dec 14, 2012	11.91	12.15	11.91	12.05
402	NYSE	KOS	Thu, Dec 13, 2012	12.14	12.28	11.81	11.94
401	NYSE	KOS	Wed, Dec 12, 2012	12.07	12.26	11.99	12.24
400	NYSE	KOS	Tue, Dec 11, 2012	12.52	12.52	12.07	12.11
399	NYSE	KOS	Mon, Dec 10, 2012	12.16	12.25	12.10	12.19
398	NYSE	KOS	Fri, Dec 7, 2012	12.28	12.38	11.94	12.16
397	NYSE	KOS	Thu, Dec 6, 2012	11.97	12.23	11.90	12.16
396	NYSE	KOS	Wed, Dec 5, 2012	11.78	12.10	11.71	11.87
395	NYSE	KOS	Tue, Dec 4, 2012	11.92	11.99	11.61	11.76
394	NYSE	KOS	Mon, Dec 3, 2012	11.90	11.95	11.77	11.92
393	NYSE	KOS	Fri, Nov 30, 2012	11.75	11.89	11.70	11.86
392	NYSE	KOS	Thu, Nov 29, 2012	11.45	11.80	11.42	11.71
391	NYSE	KOS	Wed, Nov 28, 2012	11.37	11.46	11.29	11.35
390	NYSE	KOS	Tue, Nov 27, 2012	11.82	11.82	11.33	11.40
389	NYSE	KOS	Mon, Nov 26, 2012	11.70	11.88	11.62	11.66
388	NYSE	KOS	Fri, Nov 23, 2012	11.84	11.84	11.66	11.76
387	NYSE	KOS	Wed, Nov 21, 2012	11.72	11.82	11.61	11.74
386	NYSE	KOS	Tue, Nov 20, 2012	11.84	11.84	11.56	11.69
385	NYSE	KOS	Mon, Nov 19, 2012	11.55	11.88	11.53	11.83
384	NYSE	KOS	Fri, Nov 16, 2012	11.23	11.42	10.98	11.37
383	NYSE	KOS	Thu, Nov 15, 2012	11.32	11.39	10.99	11.11
382	NYSE	KOS	Wed, Nov 14, 2012	11.30	11.59	11.18	11.21
381	NYSE	KOS	Tue, Nov 13, 2012	11.11	11.42	11.01	11.30
380	NYSE	KOS	Mon, Nov 12, 2012	11.40	11.41	11.13	11.31
379	NYSE	KOS	Fri, Nov 9, 2012	11.15	11.35	10.99	11.32
378	NYSE	KOS	Thu, Nov 8, 2012	11.45	11.48	11.23	11.23
377	NYSE	KOS	Wed, Nov 7, 2012	9.64	11.40	9.55	11.27
376	NYSE	KOS	Tue, Nov 6, 2012	11.58	11.66	11.33	11.50
375	NYSE	KOS	Mon, Nov 5, 2012	12.50	12.50	11.50	11.58
374	NYSE	KOS	Fri, Nov 2, 2012	11.64	11.64	11.40	11.57
373	NYSE	KOS	Thu, Nov 1, 2012	11.39	11.51	11.30	11.51
372	NYSE	KOS	Wed, Oct 31, 2012	11.41	11.41	11.28	11.38
371	NYSE	KOS	Fri, Oct 26, 2012	11.34	11.40	11.29	11.36
370	NYSE	KOS	Thu, Oct 25, 2012	11.46	11.49	11.30	11.34
369	NYSE	KOS	Wed, Oct 24, 2012	11.54	11.54	11.30	11.37
368	NYSE	KOS	Tue, Oct 23, 2012	11.39	11.49	11.30	11.46
367	NYSE	KOS	Mon, Oct 22, 2012	11.79	11.79	11.48	11.60
366	NYSE	KOS	Fri, Oct 19, 2012	11.79	11.90	11.60	11.73
365	NYSE	KOS	Thu, Oct 18, 2012	11.94	11.94	11.52	11.84
364	NYSE	KOS	Wed, Oct 17, 2012	11.73	11.85	11.45	11.65
363	NYSE	KOS	Tue, Oct 16, 2012	11.66	12.05	11.66	11.78
362	NYSE	KOS	Mon, Oct 15, 2012	11.31	11.55	11.29	11.53
361	NYSE	KOS	Fri, Oct 12, 2012	11.30	11.44	11.18	11.26
360	NYSE	KOS	Thu, Oct 11, 2012	11.28	11.35	11.22	11.25
359	NYSE	KOS	Wed, Oct 10, 2012	11.22	11.35	11.09	11.19
358	NYSE	KOS	Tue, Oct 9, 2012	11.26	11.40	11.18	11.22
357	NYSE	KOS	Mon, Oct 8, 2012	11.37	11.47	11.26	11.32
356	NYSE	KOS	Fri, Oct 5, 2012	11.40	11.57	11.36	11.45
355	NYSE	KOS	Thu, Oct 4, 2012	11.48	11.50	11.29	11.41
354	NYSE	KOS	Wed, Oct 3, 2012	11.59	11.60	11.26	11.40
353	NYSE	KOS	Tue, Oct 2, 2012	11.57	11.68	11.42	11.62
352	NYSE	KOS	Mon, Oct 1, 2012	11.47	11.75	11.47	11.50
351	NYSE	KOS	Fri, Sep 28, 2012	11.40	11.46	11.33	11.39
350	NYSE	KOS	Thu, Sep 27, 2012	11.54	11.58	11.34	11.42
349	NYSE	KOS	Wed, Sep 26, 2012	11.36	11.62	11.29	11.47
348	NYSE	KOS	Tue, Sep 25, 2012	11.40	11.57	11.29	11.38
347	NYSE	KOS	Mon, Sep 24, 2012	11.39	11.56	11.29	11.37
346	NYSE	KOS	Fri, Sep 21, 2012	11.42	11.50	11.12	11.45
345	NYSE	KOS	Thu, Sep 20, 2012	11.26	11.43	11.19	11.30
344	NYSE	KOS	Wed, Sep 19, 2012	11.14	11.51	11.07	11.41
343	NYSE	KOS	Tue, Sep 18, 2012	11.19	11.29	11.05	11.15
342	NYSE	KOS	Mon, Sep 17, 2012	11.51	11.62	11.09	11.25
341	NYSE	KOS	Fri, Sep 14, 2012	11.38	11.75	11.32	11.51
340	NYSE	KOS	Thu, Sep 13, 2012	11.21	11.46	10.90	11.29
339	NYSE	KOS	Wed, Sep 12, 2012	11.06	11.31	10.99	11.25
338	NYSE	KOS	Tue, Sep 11, 2012	10.92	11.06	10.84	10.95
337	NYSE	KOS	Mon, Sep 10, 2012	10.79	10.95	10.64	10.84
336	NYSE	KOS	Fri, Sep 7, 2012	10.21	10.85	10.15	10.84
335	NYSE	KOS	Thu, Sep 6, 2012	9.67	10.19	9.60	10.14
334	NYSE	KOS	Wed, Sep 5, 2012	9.54	9.69	9.51	9.58
333	NYSE	KOS	Tue, Sep 4, 2012	9.70	9.70	9.40	9.55
332	NYSE	KOS	Fri, Aug 31, 2012	9.69	9.75	9.52	9.68
331	NYSE	KOS	Thu, Aug 30, 2012	9.56	9.63	9.44	9.61
330	NYSE	KOS	Wed, Aug 29, 2012	9.56	9.67	9.42	9.65
329	NYSE	KOS	Tue, Aug 28, 2012	9.86	9.96	9.47	9.59
328	NYSE	KOS	Mon, Aug 27, 2012	9.39	9.53	9.28	9.47
327	NYSE	KOS	Fri, Aug 24, 2012	9.43	9.48	9.33	9.34
326	NYSE	KOS	Thu, Aug 23, 2012	9.70	9.74	9.49	9.51
325	NYSE	KOS	Wed, Aug 22, 2012	9.75	9.82	9.60	9.72
324	NYSE	KOS	Tue, Aug 21, 2012	10.00	10.10	9.80	9.83
323	NYSE	KOS	Mon, Aug 20, 2012	10.07	10.07	9.77	10.00
322	NYSE	KOS	Fri, Aug 17, 2012	10.15	10.42	10.00	10.03
321	NYSE	KOS	Thu, Aug 16, 2012	9.98	10.22	9.85	10.13
320	NYSE	KOS	Wed, Aug 15, 2012	9.53	10.02	9.51	9.95
319	NYSE	KOS	Tue, Aug 14, 2012	9.50	9.58	9.33	9.58
318	NYSE	KOS	Mon, Aug 13, 2012	9.46	9.52	9.37	9.48
317	NYSE	KOS	Fri, Aug 10, 2012	9.36	9.62	9.29	9.49
316	NYSE	KOS	Thu, Aug 9, 2012	9.61	9.75	9.18	9.36
315	NYSE	KOS	Wed, Aug 8, 2012	9.61	9.71	9.40	9.67
314	NYSE	KOS	Tue, Aug 7, 2012	8.28	10.07	8.19	9.70
313	NYSE	KOS	Mon, Aug 6, 2012	9.42	10.11	9.28	10.00
312	NYSE	KOS	Fri, Aug 3, 2012	9.48	9.68	9.40	9.40
311	NYSE	KOS	Thu, Aug 2, 2012	9.49	9.54	9.11	9.29
310	NYSE	KOS	Wed, Aug 1, 2012	9.61	9.72	9.44	9.68
309	NYSE	KOS	Tue, Jul 31, 2012	9.72	9.89	9.54	9.54
308	NYSE	KOS	Mon, Jul 30, 2012	10.11	10.22	9.70	9.75
307	NYSE	KOS	Fri, Jul 27, 2012	9.79	10.17	9.40	10.08
306	NYSE	KOS	Thu, Jul 26, 2012	10.05	10.08	9.57	9.69
305	NYSE	KOS	Wed, Jul 25, 2012	10.02	10.09	9.72	9.74
304	NYSE	KOS	Tue, Jul 24, 2012	10.19	10.24	9.83	9.91
303	NYSE	KOS	Mon, Jul 23, 2012	10.19	10.25	10.00	10.20
302	NYSE	KOS	Fri, Jul 20, 2012	10.45	10.57	10.22	10.50
301	NYSE	KOS	Thu, Jul 19, 2012	10.50	10.61	10.42	10.50
300	NYSE	KOS	Wed, Jul 18, 2012	10.31	11.10	10.25	10.48
299	NYSE	KOS	Tue, Jul 17, 2012	10.30	10.38	9.92	10.17
298	NYSE	KOS	Mon, Jul 16, 2012	10.20	10.32	10.11	10.28
297	NYSE	KOS	Fri, Jul 13, 2012	10.22	10.43	10.12	10.29
296	NYSE	KOS	Thu, Jul 12, 2012	10.19	10.30	10.03	10.15
295	NYSE	KOS	Wed, Jul 11, 2012	10.01	10.39	10.00	10.36
294	NYSE	KOS	Tue, Jul 10, 2012	10.25	10.30	9.93	9.97
293	NYSE	KOS	Mon, Jul 9, 2012	10.19	10.35	9.92	10.23
292	NYSE	KOS	Fri, Jul 6, 2012	10.40	10.44	10.18	10.24
291	NYSE	KOS	Thu, Jul 5, 2012	10.93	10.96	10.52	10.57
290	NYSE	KOS	Tue, Jul 3, 2012	11.00	11.08	10.85	11.00
289	NYSE	KOS	Mon, Jul 2, 2012	11.06	11.08	10.75	10.93
288	NYSE	KOS	Fri, Jun 29, 2012	10.70	11.08	10.52	11.05
287	NYSE	KOS	Thu, Jun 28, 2012	10.31	10.55	10.25	10.42
286	NYSE	KOS	Wed, Jun 27, 2012	10.33	10.67	10.21	10.42
285	NYSE	KOS	Tue, Jun 26, 2012	10.46	10.56	10.15	10.27
284	NYSE	KOS	Mon, Jun 25, 2012	10.58	10.80	10.37	10.42
283	NYSE	KOS	Fri, Jun 22, 2012	11.30	11.32	10.83	10.90
282	NYSE	KOS	Thu, Jun 21, 2012	11.66	11.83	10.98	11.19
281	NYSE	KOS	Wed, Jun 20, 2012	12.85	12.85	11.65	11.70
280	NYSE	KOS	Tue, Jun 19, 2012	11.54	12.04	11.54	11.98
279	NYSE	KOS	Mon, Jun 18, 2012	11.27	11.71	11.27	11.53
278	NYSE	KOS	Fri, Jun 15, 2012	11.43	11.53	11.24	11.44
277	NYSE	KOS	Thu, Jun 14, 2012	11.31	11.43	11.02	11.37
276	NYSE	KOS	Wed, Jun 13, 2012	11.12	11.40	11.00	11.33
275	NYSE	KOS	Tue, Jun 12, 2012	11.00	11.24	10.96	11.14
274	NYSE	KOS	Mon, Jun 11, 2012	11.25	11.39	10.96	10.98
273	NYSE	KOS	Fri, Jun 8, 2012	10.77	11.09	10.51	11.04
272	NYSE	KOS	Thu, Jun 7, 2012	11.12	11.31	10.84	10.89
271	NYSE	KOS	Wed, Jun 6, 2012	10.57	11.23	10.57	10.97
270	NYSE	KOS	Tue, Jun 5, 2012	10.31	10.56	10.31	10.43
269	NYSE	KOS	Mon, Jun 4, 2012	10.25	10.43	10.03	10.35
268	NYSE	KOS	Fri, Jun 1, 2012	10.28	10.49	10.16	10.20
267	NYSE	KOS	Thu, May 31, 2012	10.42	10.52	10.40	10.42
266	NYSE	KOS	Wed, May 30, 2012	10.86	10.86	10.37	10.44
265	NYSE	KOS	Tue, May 29, 2012	10.93	11.14	10.90	11.00
264	NYSE	KOS	Fri, May 25, 2012	10.77	10.93	10.62	10.83
263	NYSE	KOS	Thu, May 24, 2012	11.00	11.01	10.62	10.77
262	NYSE	KOS	Wed, May 23, 2012	10.44	11.06	10.40	10.98
261	NYSE	KOS	Tue, May 22, 2012	10.76	10.86	10.47	10.55
260	NYSE	KOS	Mon, May 21, 2012	10.30	10.85	10.30	10.74
259	NYSE	KOS	Fri, May 18, 2012	10.31	10.35	10.05	10.11
258	NYSE	KOS	Thu, May 17, 2012	10.51	10.72	10.25	10.27
257	NYSE	KOS	Wed, May 16, 2012	10.42	10.80	10.37	10.52
256	NYSE	KOS	Tue, May 15, 2012	10.52	10.68	10.36	10.42
255	NYSE	KOS	Mon, May 14, 2012	10.87	10.88	10.39	10.47
254	NYSE	KOS	Fri, May 11, 2012	11.12	11.30	10.96	11.00
253	NYSE	KOS	Thu, May 10, 2012	11.19	11.40	11.09	11.17
252	NYSE	KOS	Wed, May 9, 2012	11.10	11.12	10.60	11.11
251	NYSE	KOS	Tue, May 8, 2012	11.02	11.41	10.84	11.26
250	NYSE	KOS	Mon, May 7, 2012	11.02	11.50	10.95	11.25
249	NYSE	KOS	Fri, May 4, 2012	11.48	11.80	10.94	11.07
248	NYSE	KOS	Thu, May 3, 2012	12.23	12.26	12.01	12.10
247	NYSE	KOS	Wed, May 2, 2012	12.22	12.31	12.00	12.25
246	NYSE	KOS	Tue, May 1, 2012	12.23	12.49	12.19	12.31
245	NYSE	KOS	Mon, Apr 30, 2012	12.34	12.34	12.16	12.18
244	NYSE	KOS	Fri, Apr 27, 2012	12.27	12.41	12.19	12.33
243	NYSE	KOS	Thu, Apr 26, 2012	12.10	12.41	12.00	12.25
242	NYSE	KOS	Wed, Apr 25, 2012	11.88	12.17	11.83	12.09
241	NYSE	KOS	Tue, Apr 24, 2012	11.84	11.99	11.67	11.79
240	NYSE	KOS	Mon, Apr 23, 2012	11.83	11.85	11.51	11.84
239	NYSE	KOS	Fri, Apr 20, 2012	12.47	12.47	11.92	12.00
238	NYSE	KOS	Thu, Apr 19, 2012	12.28	12.36	12.03	12.35
237	NYSE	KOS	Wed, Apr 18, 2012	12.37	12.38	12.13	12.23
236	NYSE	KOS	Tue, Apr 17, 2012	12.30	12.55	12.20	12.42
235	NYSE	KOS	Mon, Apr 16, 2012	13.15	13.50	12.23	12.24
234	NYSE	KOS	Fri, Apr 13, 2012	12.72	12.74	12.27	12.36
233	NYSE	KOS	Thu, Apr 12, 2012	12.20	12.84	12.20	12.76
232	NYSE	KOS	Wed, Apr 11, 2012	12.22	12.40	12.10	12.19
231	NYSE	KOS	Tue, Apr 10, 2012	12.61	12.64	12.07	12.11
230	NYSE	KOS	Mon, Apr 9, 2012	12.70	12.70	12.50	12.63
229	NYSE	KOS	Thu, Apr 5, 2012	13.35	13.44	12.69	12.79
228	NYSE	KOS	Wed, Apr 4, 2012	13.47	13.47	13.18	13.36
227	NYSE	KOS	Tue, Apr 3, 2012	13.46	13.70	13.31	13.63
226	NYSE	KOS	Mon, Apr 2, 2012	13.27	13.51	13.02	13.46
225	NYSE	KOS	Fri, Mar 30, 2012	12.93	13.32	12.93	13.24
224	NYSE	KOS	Thu, Mar 29, 2012	12.71	13.03	12.70	12.89
223	NYSE	KOS	Wed, Mar 28, 2012	13.25	13.26	12.76	12.79
222	NYSE	KOS	Tue, Mar 27, 2012	13.65	13.70	13.14	13.29
221	NYSE	KOS	Mon, Mar 26, 2012	13.40	13.97	13.40	13.65
220	NYSE	KOS	Fri, Mar 23, 2012	12.93	13.44	12.93	13.28
219	NYSE	KOS	Thu, Mar 22, 2012	12.88	12.96	12.66	12.89
218	NYSE	KOS	Wed, Mar 21, 2012	13.15	13.34	13.00	13.03
217	NYSE	KOS	Tue, Mar 20, 2012	13.70	13.72	13.13	13.20
216	NYSE	KOS	Mon, Mar 19, 2012	14.00	14.10	13.73	13.81
215	NYSE	KOS	Fri, Mar 16, 2012	13.55	14.01	13.55	13.93
214	NYSE	KOS	Thu, Mar 15, 2012	13.01	13.16	12.94	13.15
213	NYSE	KOS	Wed, Mar 14, 2012	13.37	13.38	13.00	13.04
212	NYSE	KOS	Tue, Mar 13, 2012	13.18	13.49	13.17	13.38
211	NYSE	KOS	Mon, Mar 12, 2012	13.06	13.16	13.01	13.14
210	NYSE	KOS	Fri, Mar 9, 2012	13.09	13.32	13.03	13.11
209	NYSE	KOS	Thu, Mar 8, 2012	13.21	13.29	13.00	13.12
208	NYSE	KOS	Wed, Mar 7, 2012	13.51	13.58	13.06	13.16
207	NYSE	KOS	Tue, Mar 6, 2012	13.42	13.53	13.20	13.52
206	NYSE	KOS	Mon, Mar 5, 2012	13.91	13.99	13.58	13.60
205	NYSE	KOS	Fri, Mar 2, 2012	14.06	14.13	13.82	13.98
204	NYSE	KOS	Thu, Mar 1, 2012	14.22	14.38	13.70	14.05
203	NYSE	KOS	Wed, Feb 29, 2012	13.75	14.02	13.69	14.01
202	NYSE	KOS	Tue, Feb 28, 2012	13.78	14.15	13.64	13.69
201	NYSE	KOS	Mon, Feb 27, 2012	13.86	14.51	13.75	13.80
200	NYSE	KOS	Fri, Feb 24, 2012	14.00	14.24	13.78	13.84
199	NYSE	KOS	Thu, Feb 23, 2012	14.11	14.30	13.76	13.90
198	NYSE	KOS	Wed, Feb 22, 2012	14.14	14.27	13.96	14.20
197	NYSE	KOS	Tue, Feb 21, 2012	14.38	14.69	14.15	14.23
196	NYSE	KOS	Fri, Feb 17, 2012	14.44	14.69	14.39	14.48
195	NYSE	KOS	Thu, Feb 16, 2012	14.15	14.42	14.00	14.40
194	NYSE	KOS	Wed, Feb 15, 2012	14.45	14.46	14.15	14.19
193	NYSE	KOS	Tue, Feb 14, 2012	14.75	14.79	14.23	14.35
192	NYSE	KOS	Mon, Feb 13, 2012	14.64	14.82	14.55	14.73
191	NYSE	KOS	Fri, Feb 10, 2012	14.18	15.13	14.17	14.51
190	NYSE	KOS	Thu, Feb 9, 2012	13.68	14.14	13.67	14.03
189	NYSE	KOS	Wed, Feb 8, 2012	13.50	14.19	13.49	13.68
188	NYSE	KOS	Tue, Feb 7, 2012	13.52	13.52	13.27	13.42
187	NYSE	KOS	Mon, Feb 6, 2012	13.59	13.67	13.19	13.50
186	NYSE	KOS	Fri, Feb 3, 2012	12.80	14.06	12.72	13.64
185	NYSE	KOS	Thu, Feb 2, 2012	12.98	13.07	12.61	12.70
184	NYSE	KOS	Wed, Feb 1, 2012	12.65	13.06	12.56	12.96
183	NYSE	KOS	Tue, Jan 31, 2012	12.76	12.86	12.32	12.56
182	NYSE	KOS	Mon, Jan 30, 2012	12.50	12.72	12.36	12.64
181	NYSE	KOS	Fri, Jan 27, 2012	12.64	12.78	12.43	12.66
180	NYSE	KOS	Thu, Jan 26, 2012	12.67	12.78	12.35	12.68
179	NYSE	KOS	Wed, Jan 25, 2012	12.69	12.92	12.60	12.62
178	NYSE	KOS	Tue, Jan 24, 2012	12.71	12.88	12.30	12.70
177	NYSE	KOS	Mon, Jan 23, 2012	12.90	13.28	12.80	12.84
176	NYSE	KOS	Fri, Jan 20, 2012	13.55	13.55	12.90	12.99
175	NYSE	KOS	Thu, Jan 19, 2012	13.90	14.05	13.36	13.61
174	NYSE	KOS	Wed, Jan 18, 2012	13.54	13.75	13.29	13.42
173	NYSE	KOS	Tue, Jan 17, 2012	13.94	14.41	13.89	13.91
172	NYSE	KOS	Fri, Jan 13, 2012	13.82	14.00	13.50	13.77
171	NYSE	KOS	Thu, Jan 12, 2012	14.04	14.50	13.88	13.93
170	NYSE	KOS	Wed, Jan 11, 2012	14.22	14.22	13.81	14.01
169	NYSE	KOS	Tue, Jan 10, 2012	13.82	14.60	13.76	14.21
168	NYSE	KOS	Mon, Jan 9, 2012	13.70	13.93	13.52	13.73
167	NYSE	KOS	Fri, Jan 6, 2012	14.03	14.05	13.42	13.65
166	NYSE	KOS	Thu, Jan 5, 2012	13.16	14.06	13.12	14.00
165	NYSE	KOS	Wed, Jan 4, 2012	12.64	13.39	12.64	13.21
164	NYSE	KOS	Tue, Jan 3, 2012	12.50	12.80	12.37	12.71
163	NYSE	KOS	Fri, Dec 30, 2011	12.24	12.38	12.16	12.26
162	NYSE	KOS	Thu, Dec 29, 2011	12.23	12.30	12.20	12.27
161	NYSE	KOS	Wed, Dec 28, 2011	12.22	12.36	12.15	12.22
160	NYSE	KOS	Tue, Dec 27, 2011	12.44	12.47	12.15	12.24
159	NYSE	KOS	Fri, Dec 23, 2011	12.62	12.67	12.20	12.47
158	NYSE	KOS	Thu, Dec 22, 2011	12.33	12.69	12.10	12.62
157	NYSE	KOS	Wed, Dec 21, 2011	12.22	12.47	12.07	12.29
156	NYSE	KOS	Tue, Dec 20, 2011	12.14	12.30	12.03	12.19
155	NYSE	KOS	Mon, Dec 19, 2011	12.31	12.34	11.82	11.91
154	NYSE	KOS	Fri, Dec 16, 2011	12.29	12.56	11.69	12.28
153	NYSE	KOS	Thu, Dec 15, 2011	11.73	11.73	11.20	11.58
152	NYSE	KOS	Wed, Dec 14, 2011	11.38	11.42	11.01	11.34
151	NYSE	KOS	Tue, Dec 13, 2011	11.74	11.74	11.49	11.50
150	NYSE	KOS	Mon, Dec 12, 2011	11.86	11.95	11.59	11.64
149	NYSE	KOS	Fri, Dec 9, 2011	12.08	12.20	11.86	11.91
148	NYSE	KOS	Thu, Dec 8, 2011	12.34	12.42	11.92	12.02
147	NYSE	KOS	Wed, Dec 7, 2011	12.80	12.83	12.39	12.42
146	NYSE	KOS	Tue, Dec 6, 2011	12.83	13.07	12.39	12.81
145	NYSE	KOS	Mon, Dec 5, 2011	13.12	13.12	12.47	12.80
144	NYSE	KOS	Fri, Dec 2, 2011	13.70	13.72	13.02	13.08
143	NYSE	KOS	Thu, Dec 1, 2011	13.42	13.61	13.35	13.51
142	NYSE	KOS	Wed, Nov 30, 2011	13.51	13.68	13.39	13.47
141	NYSE	KOS	Tue, Nov 29, 2011	13.25	13.25	12.59	13.07
140	NYSE	KOS	Mon, Nov 28, 2011	12.78	13.39	12.78	13.19
139	NYSE	KOS	Fri, Nov 25, 2011	12.31	12.54	12.29	12.48
138	NYSE	KOS	Wed, Nov 23, 2011	12.80	12.80	12.32	12.37
137	NYSE	KOS	Tue, Nov 22, 2011	12.85	13.20	12.75	12.97
136	NYSE	KOS	Mon, Nov 21, 2011	12.27	12.85	11.91	12.80
135	NYSE	KOS	Fri, Nov 18, 2011	13.10	13.10	12.41	12.48
134	NYSE	KOS	Thu, Nov 17, 2011	13.28	13.33	12.47	12.52
133	NYSE	KOS	Wed, Nov 16, 2011	13.36	13.63	13.17	13.30
132	NYSE	KOS	Tue, Nov 15, 2011	13.26	13.53	13.26	13.44
131	NYSE	KOS	Mon, Nov 14, 2011	13.54	13.58	13.25	13.36
130	NYSE	KOS	Fri, Nov 11, 2011	13.85	14.11	13.58	13.65
129	NYSE	KOS	Thu, Nov 10, 2011	13.96	13.97	13.35	13.65
128	NYSE	KOS	Wed, Nov 9, 2011	13.25	13.83	13.03	13.64
127	NYSE	KOS	Tue, Nov 8, 2011	13.76	13.78	13.26	13.50
126	NYSE	KOS	Mon, Nov 7, 2011	14.02	14.17	13.53	13.69
125	NYSE	KOS	Fri, Nov 4, 2011	14.55	14.55	13.92	14.00
124	NYSE	KOS	Thu, Nov 3, 2011	15.13	15.17	14.48	14.65
123	NYSE	KOS	Wed, Nov 2, 2011	15.43	15.73	14.67	14.90
122	NYSE	KOS	Tue, Nov 1, 2011	14.67	15.16	14.51	14.97
121	NYSE	KOS	Mon, Oct 31, 2011	15.88	15.97	15.38	15.50
120	NYSE	KOS	Fri, Oct 28, 2011	16.12	16.31	15.71	16.13
119	NYSE	KOS	Thu, Oct 27, 2011	16.41	16.55	16.11	16.19
118	NYSE	KOS	Wed, Oct 26, 2011	15.94	16.24	15.75	15.91
117	NYSE	KOS	Tue, Oct 25, 2011	15.74	15.96	15.52	15.64
116	NYSE	KOS	Mon, Oct 24, 2011	15.52	16.00	15.44	15.86
115	NYSE	KOS	Fri, Oct 21, 2011	15.51	15.56	15.14	15.31
114	NYSE	KOS	Thu, Oct 20, 2011	15.05	15.58	14.90	15.34
113	NYSE	KOS	Wed, Oct 19, 2011	14.51	15.52	14.42	15.20
112	NYSE	KOS	Tue, Oct 18, 2011	13.66	14.80	13.51	14.47
111	NYSE	KOS	Mon, Oct 17, 2011	12.71	13.71	12.71	13.60
110	NYSE	KOS	Fri, Oct 14, 2011	12.24	12.89	12.23	12.65
109	NYSE	KOS	Thu, Oct 13, 2011	11.91	12.19	11.74	12.07
108	NYSE	KOS	Wed, Oct 12, 2011	11.61	12.08	11.56	12.00
107	NYSE	KOS	Tue, Oct 11, 2011	11.66	11.83	11.24	11.47
106	NYSE	KOS	Mon, Oct 10, 2011	11.10	11.96	11.00	11.72
105	NYSE	KOS	Fri, Oct 7, 2011	10.90	11.11	10.52	10.80
104	NYSE	KOS	Thu, Oct 6, 2011	10.51	11.12	10.38	10.86
103	NYSE	KOS	Wed, Oct 5, 2011	10.54	10.81	10.32	10.60
102	NYSE	KOS	Tue, Oct 4, 2011	10.43	10.63	10.10	10.53
101	NYSE	KOS	Mon, Oct 3, 2011	11.58	11.75	10.35	10.60
100	NYSE	KOS	Fri, Sep 30, 2011	11.78	11.87	11.43	11.71
99	NYSE	KOS	Thu, Sep 29, 2011	12.46	12.49	11.79	12.02
98	NYSE	KOS	Wed, Sep 28, 2011	12.67	12.67	11.81	12.07
97	NYSE	KOS	Tue, Sep 27, 2011	12.00	12.83	11.94	12.65
96	NYSE	KOS	Mon, Sep 26, 2011	12.07	12.07	11.43	11.85
95	NYSE	KOS	Fri, Sep 23, 2011	11.58	12.58	11.58	12.03
94	NYSE	KOS	Thu, Sep 22, 2011	12.63	12.75	11.47	11.71
93	NYSE	KOS	Wed, Sep 21, 2011	13.17	13.17	12.73	12.79
92	NYSE	KOS	Tue, Sep 20, 2011	13.39	13.51	13.13	13.28
91	NYSE	KOS	Mon, Sep 19, 2011	13.04	13.49	12.75	13.30
90	NYSE	KOS	Fri, Sep 16, 2011	13.16	13.49	13.04	13.32
89	NYSE	KOS	Thu, Sep 15, 2011	12.91	13.15	12.74	13.09
88	NYSE	KOS	Wed, Sep 14, 2011	12.51	12.95	12.51	12.74
87	NYSE	KOS	Tue, Sep 13, 2011	12.24	12.51	12.03	12.40
86	NYSE	KOS	Mon, Sep 12, 2011	12.42	12.45	12.01	12.17
85	NYSE	KOS	Fri, Sep 9, 2011	12.96	13.05	12.39	12.62
84	NYSE	KOS	Thu, Sep 8, 2011	13.24	13.41	13.03	13.07
83	NYSE	KOS	Wed, Sep 7, 2011	12.88	13.62	12.70	13.32
82	NYSE	KOS	Tue, Sep 6, 2011	12.94	13.05	12.49	12.67
81	NYSE	KOS	Fri, Sep 2, 2011	13.12	13.52	13.02	13.24
80	NYSE	KOS	Thu, Sep 1, 2011	13.82	13.84	13.33	13.33
79	NYSE	KOS	Wed, Aug 31, 2011	14.00	14.00	13.58	13.88
78	NYSE	KOS	Tue, Aug 30, 2011	14.06	14.16	13.45	13.94
77	NYSE	KOS	Mon, Aug 29, 2011	13.30	14.22	13.30	13.95
76	NYSE	KOS	Fri, Aug 26, 2011	12.98	13.19	12.82	13.14
75	NYSE	KOS	Thu, Aug 25, 2011	13.50	13.67	13.02	13.06
74	NYSE	KOS	Wed, Aug 24, 2011	12.87	13.72	12.87	13.40
73	NYSE	KOS	Tue, Aug 23, 2011	12.06	12.69	12.00	12.67
72	NYSE	KOS	Mon, Aug 22, 2011	12.41	12.50	12.00	12.01
71	NYSE	KOS	Fri, Aug 19, 2011	12.30	12.60	12.01	12.13
70	NYSE	KOS	Thu, Aug 18, 2011	12.45	12.67	12.33	12.59
69	NYSE	KOS	Wed, Aug 17, 2011	12.77	13.13	12.42	12.66
68	NYSE	KOS	Tue, Aug 16, 2011	12.28	12.83	12.28	12.52
67	NYSE	KOS	Mon, Aug 15, 2011	11.72	12.53	11.72	12.38
66	NYSE	KOS	Fri, Aug 12, 2011	12.00	12.13	11.39	11.59
65	NYSE	KOS	Thu, Aug 11, 2011	12.02	12.25	11.62	11.99
64	NYSE	KOS	Wed, Aug 10, 2011	10.61	12.41	10.61	11.51
63	NYSE	KOS	Tue, Aug 9, 2011	12.53	12.66	11.89	12.06
62	NYSE	KOS	Mon, Aug 8, 2011	12.77	12.77	12.02	12.28
61	NYSE	KOS	Fri, Aug 5, 2011	13.69	13.83	12.51	13.08
60	NYSE	KOS	Thu, Aug 4, 2011	14.61	14.61	13.30	13.54
59	NYSE	KOS	Wed, Aug 3, 2011	14.89	14.92	14.35	14.85
58	NYSE	KOS	Tue, Aug 2, 2011	15.17	15.22	14.84	14.90
57	NYSE	KOS	Mon, Aug 1, 2011	15.43	15.46	15.13	15.23
56	NYSE	KOS	Fri, Jul 29, 2011	15.21	15.36	15.05	15.19
55	NYSE	KOS	Thu, Jul 28, 2011	14.95	15.58	14.87	15.39
54	NYSE	KOS	Wed, Jul 27, 2011	15.11	15.11	14.85	14.95
53	NYSE	KOS	Tue, Jul 26, 2011	15.28	15.28	15.14	15.18
52	NYSE	KOS	Mon, Jul 25, 2011	15.52	15.52	15.11	15.28
51	NYSE	KOS	Fri, Jul 22, 2011	16.03	16.03	15.65	15.69
50	NYSE	KOS	Thu, Jul 21, 2011	16.19	16.19	15.92	16.05
49	NYSE	KOS	Wed, Jul 20, 2011	16.11	16.24	15.95	16.15
48	NYSE	KOS	Tue, Jul 19, 2011	16.05	16.16	15.88	16.07
47	NYSE	KOS	Mon, Jul 18, 2011	16.59	16.59	15.80	15.95
46	NYSE	KOS	Fri, Jul 15, 2011	17.17	17.17	16.51	16.72
45	NYSE	KOS	Thu, Jul 14, 2011	16.97	16.99	16.63	16.80
44	NYSE	KOS	Wed, Jul 13, 2011	16.64	16.93	16.61	16.82
43	NYSE	KOS	Tue, Jul 12, 2011	16.66	16.86	16.53	16.62
42	NYSE	KOS	Mon, Jul 11, 2011	16.89	17.14	16.67	16.77
41	NYSE	KOS	Fri, Jul 8, 2011	17.11	17.31	16.96	17.04
40	NYSE	KOS	Thu, Jul 7, 2011	17.00	17.40	16.74	17.32
39	NYSE	KOS	Wed, Jul 6, 2011	17.03	17.38	16.56	16.83
38	NYSE	KOS	Tue, Jul 5, 2011	16.74	17.23	16.51	17.09
37	NYSE	KOS	Fri, Jul 1, 2011	16.97	17.21	16.63	16.73
36	NYSE	KOS	Thu, Jun 30, 2011	16.60	17.09	16.49	16.98
35	NYSE	KOS	Wed, Jun 29, 2011	17.14	17.56	16.50	16.63
34	NYSE	KOS	Tue, Jun 28, 2011	17.11	17.35	16.97	17.04
33	NYSE	KOS	Mon, Jun 27, 2011	17.41	17.63	16.60	17.04
32	NYSE	KOS	Fri, Jun 24, 2011	17.80	17.80	17.05	17.34
31	NYSE	KOS	Thu, Jun 23, 2011	17.66	18.25	17.22	17.84
30	NYSE	KOS	Wed, Jun 22, 2011	17.90	18.55	17.70	17.85
29	NYSE	KOS	Tue, Jun 21, 2011	18.24	18.40	17.62	17.94
28	NYSE	KOS	Mon, Jun 20, 2011	18.38	18.82	17.95	18.15
27	NYSE	KOS	Fri, Jun 17, 2011	18.41	18.70	18.04	18.33
26	NYSE	KOS	Thu, Jun 16, 2011	18.28	18.33	18.09	18.30
25	NYSE	KOS	Wed, Jun 15, 2011	18.28	18.72	18.18	18.22
24	NYSE	KOS	Tue, Jun 14, 2011	18.52	18.67	18.15	18.35
23	NYSE	KOS	Mon, Jun 13, 2011	18.56	18.79	18.33	18.50
22	NYSE	KOS	Fri, Jun 10, 2011	18.36	18.73	18.15	18.30
21	NYSE	KOS	Thu, Jun 9, 2011	18.17	18.74	18.08	18.58
20	NYSE	KOS	Wed, Jun 8, 2011	18.08	18.44	18.06	18.17
19	NYSE	KOS	Tue, Jun 7, 2011	18.02	18.20	18.00	18.02
18	NYSE	KOS	Mon, Jun 6, 2011	18.73	19.25	18.12	18.41
17	NYSE	KOS	Fri, Jun 3, 2011	18.72	19.09	18.56	19.00
16	NYSE	KOS	Thu, Jun 2, 2011	18.90	19.03	18.78	18.79
15	NYSE	KOS	Wed, Jun 1, 2011	19.10	19.25	18.75	18.98
14	NYSE	KOS	Tue, May 31, 2011	19.44	19.44	19.08	19.15
13	NYSE	KOS	Fri, May 27, 2011	18.45	19.45	18.30	19.24
12	NYSE	KOS	Thu, May 26, 2011	18.66	18.66	18.30	18.52
11	NYSE	KOS	Wed, May 25, 2011	18.33	18.77	18.29	18.73
10	NYSE	KOS	Tue, May 24, 2011	18.50	18.90	18.44	18.49
9	NYSE	KOS	Mon, May 23, 2011	18.86	18.90	18.06	18.41
8	NYSE	KOS	Fri, May 20, 2011	18.80	19.00	18.50	18.93
7	NYSE	KOS	Thu, May 19, 2011	18.27	19.04	18.23	18.96
6	NYSE	KOS	Wed, May 18, 2011	17.93	18.50	17.93	18.23
5	NYSE	KOS	Tue, May 17, 2011	18.10	18.19	17.84	17.92
4	NYSE	KOS	Mon, May 16, 2011	18.14	18.64	18.01	18.16
3	NYSE	KOS	Fri, May 13, 2011	18.09	18.30	17.90	18.13
2	NYSE	KOS	Thu, May 12, 2011	18.24	18.24	17.67	18.00
1	NYSE	KOS	Wed, May 11, 2011	19.50	19.70	18.20	18.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Kosmos Energy Ltd NYSE:KOS 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