Kilroy Realty Corp NYSE:KRC Historical Prices

Below are the 6816 trading days of historical prices for KRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6816	NYSE	KRC	Fri, Mar 1, 2024	37.56	37.82	36.57	36.69
6815	NYSE	KRC	Thu, Feb 29, 2024	36.70	38.31	36.52	37.89
6814	NYSE	KRC	Wed, Feb 28, 2024	35.38	36.70	35.34	36.10
6813	NYSE	KRC	Tue, Feb 27, 2024	35.82	36.08	35.48	35.82
6812	NYSE	KRC	Mon, Feb 26, 2024	35.69	36.10	35.13	35.30
6811	NYSE	KRC	Fri, Feb 23, 2024	36.45	36.47	35.84	35.86
6810	NYSE	KRC	Thu, Feb 22, 2024	36.22	36.79	35.91	36.44
6809	NYSE	KRC	Wed, Feb 21, 2024	35.82	36.31	35.70	36.22
6808	NYSE	KRC	Tue, Feb 20, 2024	35.81	36.25	35.45	36.17
6807	NYSE	KRC	Fri, Feb 16, 2024	35.23	36.48	34.78	36.26
6806	NYSE	KRC	Thu, Feb 15, 2024	34.46	35.97	34.41	35.96
6805	NYSE	KRC	Wed, Feb 14, 2024	33.88	34.25	33.54	33.96
6804	NYSE	KRC	Tue, Feb 13, 2024	33.86	34.60	32.69	33.28
6803	NYSE	KRC	Mon, Feb 12, 2024	35.03	36.13	35.02	35.67
6802	NYSE	KRC	Fri, Feb 9, 2024	34.93	35.27	34.36	34.72
6801	NYSE	KRC	Thu, Feb 8, 2024	34.21	35.17	34.17	34.97
6800	NYSE	KRC	Wed, Feb 7, 2024	34.01	34.68	33.15	34.31
6799	NYSE	KRC	Tue, Feb 6, 2024	33.56	34.28	32.97	33.94
6798	NYSE	KRC	Mon, Feb 5, 2024	34.13	34.81	33.88	34.42
6797	NYSE	KRC	Fri, Feb 2, 2024	34.49	35.23	33.93	34.88
6796	NYSE	KRC	Thu, Feb 1, 2024	35.82	35.82	33.73	35.20
6795	NYSE	KRC	Wed, Jan 31, 2024	37.82	38.00	35.59	35.76
6794	NYSE	KRC	Tue, Jan 30, 2024	39.09	39.21	37.86	38.00
6793	NYSE	KRC	Mon, Jan 29, 2024	38.93	39.62	38.63	39.48
6792	NYSE	KRC	Fri, Jan 26, 2024	39.10	39.41	38.75	38.93
6791	NYSE	KRC	Thu, Jan 25, 2024	39.44	39.73	38.69	38.91
6790	NYSE	KRC	Wed, Jan 24, 2024	39.86	39.86	38.37	38.66
6789	NYSE	KRC	Tue, Jan 23, 2024	39.80	40.10	38.69	38.94
6788	NYSE	KRC	Mon, Jan 22, 2024	39.20	39.51	38.92	39.36
6787	NYSE	KRC	Fri, Jan 19, 2024	37.83	38.99	37.28	38.91
6786	NYSE	KRC	Thu, Jan 18, 2024	38.37	38.47	37.39	37.57
6785	NYSE	KRC	Wed, Jan 17, 2024	38.58	39.00	37.55	38.28
6784	NYSE	KRC	Tue, Jan 16, 2024	39.88	40.14	39.28	39.58
6783	NYSE	KRC	Fri, Jan 12, 2024	41.28	41.54	40.20	40.41
6782	NYSE	KRC	Thu, Jan 11, 2024	41.29	41.74	40.29	40.50
6781	NYSE	KRC	Wed, Jan 10, 2024	41.25	42.20	41.23	41.54
6780	NYSE	KRC	Tue, Jan 9, 2024	40.54	41.36	40.23	41.15
6779	NYSE	KRC	Mon, Jan 8, 2024	40.20	41.23	40.08	41.03
6778	NYSE	KRC	Fri, Jan 5, 2024	38.82	40.54	38.59	40.26
6777	NYSE	KRC	Thu, Jan 4, 2024	38.60	39.57	38.29	39.39
6776	NYSE	KRC	Wed, Jan 3, 2024	39.81	39.81	38.55	38.71
6775	NYSE	KRC	Tue, Jan 2, 2024	39.90	41.23	39.86	40.73
6774	NYSE	KRC	Fri, Dec 29, 2023	40.49	40.79	39.84	39.84
6773	NYSE	KRC	Thu, Dec 28, 2023	39.96	40.97	39.82	40.93
6772	NYSE	KRC	Wed, Dec 27, 2023	41.35	41.47	40.58	40.21
6771	NYSE	KRC	Tue, Dec 26, 2023	41.04	41.53	40.78	41.40
6770	NYSE	KRC	Fri, Dec 22, 2023	41.43	41.93	40.52	40.81
6769	NYSE	KRC	Thu, Dec 21, 2023	41.57	41.83	40.50	41.03
6768	NYSE	KRC	Wed, Dec 20, 2023	40.97	42.63	40.91	40.92
6767	NYSE	KRC	Tue, Dec 19, 2023	40.90	41.22	40.61	40.93
6766	NYSE	KRC	Mon, Dec 18, 2023	41.17	41.50	40.21	40.53
6765	NYSE	KRC	Fri, Dec 15, 2023	42.71	42.99	40.98	40.99
6764	NYSE	KRC	Thu, Dec 14, 2023	40.85	43.37	40.85	43.00
6763	NYSE	KRC	Wed, Dec 13, 2023	37.66	40.26	37.24	39.67
6762	NYSE	KRC	Tue, Dec 12, 2023	38.15	38.15	37.52	37.56
6761	NYSE	KRC	Mon, Dec 11, 2023	38.44	38.60	38.01	38.17
6760	NYSE	KRC	Fri, Dec 8, 2023	38.22	38.61	37.76	38.59
6759	NYSE	KRC	Thu, Dec 7, 2023	36.53	38.60	36.53	38.59
6758	NYSE	KRC	Wed, Dec 6, 2023	36.34	37.46	36.34	36.59
6757	NYSE	KRC	Tue, Dec 5, 2023	35.59	35.76	34.99	35.75
6756	NYSE	KRC	Mon, Dec 4, 2023	35.19	36.13	35.17	35.99
6755	NYSE	KRC	Fri, Dec 1, 2023	33.07	35.62	32.71	35.41
6754	NYSE	KRC	Thu, Nov 30, 2023	33.32	33.76	32.73	32.98
6753	NYSE	KRC	Wed, Nov 29, 2023	32.60	34.01	32.60	33.31
6752	NYSE	KRC	Tue, Nov 28, 2023	30.32	32.16	29.88	32.14
6751	NYSE	KRC	Mon, Nov 27, 2023	30.12	30.67	29.72	30.45
6750	NYSE	KRC	Fri, Nov 24, 2023	30.34	30.40	29.88	30.18
6749	NYSE	KRC	Wed, Nov 22, 2023	30.71	30.71	30.14	30.31
6748	NYSE	KRC	Tue, Nov 21, 2023	30.48	30.86	29.98	30.28
6747	NYSE	KRC	Mon, Nov 20, 2023	30.92	31.03	30.43	30.97
6746	NYSE	KRC	Fri, Nov 17, 2023	31.19	31.23	30.57	30.93
6745	NYSE	KRC	Thu, Nov 16, 2023	31.73	32.05	30.68	30.73
6744	NYSE	KRC	Wed, Nov 15, 2023	31.42	32.86	31.42	31.86
6743	NYSE	KRC	Tue, Nov 14, 2023	29.85	32.09	29.66	31.57
6742	NYSE	KRC	Mon, Nov 13, 2023	28.05	28.20	27.39	28.01
6741	NYSE	KRC	Fri, Nov 10, 2023	28.61	28.64	28.05	28.53
6740	NYSE	KRC	Thu, Nov 9, 2023	30.08	30.11	28.01	28.38
6739	NYSE	KRC	Wed, Nov 8, 2023	30.12	30.16	29.40	29.83
6738	NYSE	KRC	Tue, Nov 7, 2023	31.07	31.27	29.92	29.96
6737	NYSE	KRC	Mon, Nov 6, 2023	31.25	31.47	30.86	31.24
6736	NYSE	KRC	Fri, Nov 3, 2023	31.22	32.15	31.22	31.50
6735	NYSE	KRC	Thu, Nov 2, 2023	29.44	30.56	29.27	30.36
6734	NYSE	KRC	Wed, Nov 1, 2023	28.47	28.96	28.08	28.47
6733	NYSE	KRC	Tue, Oct 31, 2023	28.82	28.99	28.16	28.58
6732	NYSE	KRC	Mon, Oct 30, 2023	28.09	28.70	27.54	28.47
6731	NYSE	KRC	Fri, Oct 27, 2023	28.08	28.23	27.51	27.62
6730	NYSE	KRC	Thu, Oct 26, 2023	27.69	28.20	26.78	27.84
6729	NYSE	KRC	Wed, Oct 25, 2023	28.20	28.39	27.23	27.40
6728	NYSE	KRC	Tue, Oct 24, 2023	28.60	28.93	28.26	28.60
6727	NYSE	KRC	Mon, Oct 23, 2023	28.63	28.79	28.18	28.24
6726	NYSE	KRC	Fri, Oct 20, 2023	29.25	29.59	28.94	28.99
6725	NYSE	KRC	Thu, Oct 19, 2023	29.74	30.35	28.99	29.16
6724	NYSE	KRC	Wed, Oct 18, 2023	30.56	30.71	30.15	30.19
6723	NYSE	KRC	Tue, Oct 17, 2023	30.47	31.50	30.47	31.11
6722	NYSE	KRC	Mon, Oct 16, 2023	30.25	31.04	29.94	30.89
6721	NYSE	KRC	Fri, Oct 13, 2023	31.10	31.56	29.65	29.90
6720	NYSE	KRC	Thu, Oct 12, 2023	30.94	31.04	29.70	30.15
6719	NYSE	KRC	Wed, Oct 11, 2023	30.48	31.01	30.31	30.94
6718	NYSE	KRC	Tue, Oct 10, 2023	29.80	30.34	29.64	30.13
6717	NYSE	KRC	Mon, Oct 9, 2023	28.92	29.91	28.92	29.72
6716	NYSE	KRC	Fri, Oct 6, 2023	29.48	29.56	28.11	29.25
6715	NYSE	KRC	Thu, Oct 5, 2023	29.98	30.17	29.31	29.78
6714	NYSE	KRC	Wed, Oct 4, 2023	29.96	30.25	29.47	30.06
6713	NYSE	KRC	Tue, Oct 3, 2023	30.69	30.69	29.22	29.74
6712	NYSE	KRC	Mon, Oct 2, 2023	31.49	31.82	30.81	31.04
6711	NYSE	KRC	Fri, Sep 29, 2023	31.86	32.19	31.39	31.61
6710	NYSE	KRC	Thu, Sep 28, 2023	30.71	31.79	30.69	31.40
6709	NYSE	KRC	Wed, Sep 27, 2023	31.40	31.85	30.70	30.61
6708	NYSE	KRC	Tue, Sep 26, 2023	31.55	32.04	30.89	31.18
6707	NYSE	KRC	Mon, Sep 25, 2023	32.34	32.73	31.70	31.93
6706	NYSE	KRC	Fri, Sep 22, 2023	32.86	33.14	32.12	32.53
6705	NYSE	KRC	Thu, Sep 21, 2023	35.11	35.28	32.55	32.72
6704	NYSE	KRC	Wed, Sep 20, 2023	35.75	36.42	35.47	35.47
6703	NYSE	KRC	Tue, Sep 19, 2023	35.01	35.54	35.01	35.13
6702	NYSE	KRC	Mon, Sep 18, 2023	35.73	35.73	34.87	34.98
6701	NYSE	KRC	Fri, Sep 15, 2023	35.66	36.15	35.38	35.83
6700	NYSE	KRC	Thu, Sep 14, 2023	35.80	36.39	35.56	36.09
6699	NYSE	KRC	Wed, Sep 13, 2023	36.27	36.35	34.88	35.24
6698	NYSE	KRC	Tue, Sep 12, 2023	36.98	36.98	35.98	36.23
6697	NYSE	KRC	Mon, Sep 11, 2023	37.35	37.54	36.34	36.46
6696	NYSE	KRC	Fri, Sep 8, 2023	37.70	37.78	37.15	37.46
6695	NYSE	KRC	Thu, Sep 7, 2023	37.25	37.98	37.17	37.65
6694	NYSE	KRC	Wed, Sep 6, 2023	37.17	37.57	36.63	37.46
6693	NYSE	KRC	Tue, Sep 5, 2023	37.42	37.86	37.22	37.24
6692	NYSE	KRC	Fri, Sep 1, 2023	37.28	38.01	37.26	37.83
6691	NYSE	KRC	Thu, Aug 31, 2023	36.91	37.16	36.68	36.95
6690	NYSE	KRC	Wed, Aug 30, 2023	36.68	37.04	36.32	36.89
6689	NYSE	KRC	Tue, Aug 29, 2023	35.66	36.81	35.30	36.75
6688	NYSE	KRC	Mon, Aug 28, 2023	35.16	35.96	35.07	35.62
6687	NYSE	KRC	Fri, Aug 25, 2023	35.37	35.63	34.79	34.93
6686	NYSE	KRC	Thu, Aug 24, 2023	35.02	35.93	35.02	35.25
6685	NYSE	KRC	Wed, Aug 23, 2023	34.54	35.36	34.10	35.19
6684	NYSE	KRC	Tue, Aug 22, 2023	34.71	34.78	34.14	34.17
6683	NYSE	KRC	Mon, Aug 21, 2023	34.49	34.57	33.91	34.43
6682	NYSE	KRC	Fri, Aug 18, 2023	34.08	34.76	34.01	34.65
6681	NYSE	KRC	Thu, Aug 17, 2023	34.59	35.04	34.41	34.49
6680	NYSE	KRC	Wed, Aug 16, 2023	34.90	35.15	34.48	34.66
6679	NYSE	KRC	Tue, Aug 15, 2023	35.67	35.80	34.66	35.01
6678	NYSE	KRC	Mon, Aug 14, 2023	36.43	36.49	36.03	36.29
6677	NYSE	KRC	Fri, Aug 11, 2023	36.14	37.06	36.14	36.76
6676	NYSE	KRC	Thu, Aug 10, 2023	36.75	37.44	36.46	36.59
6675	NYSE	KRC	Wed, Aug 9, 2023	37.32	37.32	36.15	36.41
6674	NYSE	KRC	Tue, Aug 8, 2023	36.95	37.56	36.69	37.44
6673	NYSE	KRC	Mon, Aug 7, 2023	36.74	38.21	36.74	38.09
6672	NYSE	KRC	Fri, Aug 4, 2023	35.99	37.20	35.79	36.69
6671	NYSE	KRC	Thu, Aug 3, 2023	35.22	36.28	34.42	36.19
6670	NYSE	KRC	Wed, Aug 2, 2023	34.68	35.28	34.07	35.23
6669	NYSE	KRC	Tue, Aug 1, 2023	36.17	36.42	34.11	35.14
6668	NYSE	KRC	Mon, Jul 31, 2023	35.69	36.07	35.39	35.70
6667	NYSE	KRC	Fri, Jul 28, 2023	35.46	35.73	35.25	35.57
6666	NYSE	KRC	Thu, Jul 27, 2023	35.12	35.67	34.70	34.85
6665	NYSE	KRC	Wed, Jul 26, 2023	33.87	35.21	33.87	35.09
6664	NYSE	KRC	Tue, Jul 25, 2023	33.98	34.30	33.68	33.89
6663	NYSE	KRC	Mon, Jul 24, 2023	33.73	34.43	33.72	34.08
6662	NYSE	KRC	Fri, Jul 21, 2023	33.94	34.00	33.39	33.75
6661	NYSE	KRC	Thu, Jul 20, 2023	34.48	34.59	33.53	33.70
6660	NYSE	KRC	Wed, Jul 19, 2023	33.98	34.77	33.97	34.63
6659	NYSE	KRC	Tue, Jul 18, 2023	32.85	33.67	32.71	33.63
6658	NYSE	KRC	Mon, Jul 17, 2023	33.14	33.37	32.59	32.69
6657	NYSE	KRC	Fri, Jul 14, 2023	33.48	33.87	33.03	33.14
6656	NYSE	KRC	Thu, Jul 13, 2023	32.80	33.67	32.55	33.59
6655	NYSE	KRC	Wed, Jul 12, 2023	33.56	34.05	32.69	32.75
6654	NYSE	KRC	Tue, Jul 11, 2023	32.27	32.99	31.92	32.91
6653	NYSE	KRC	Mon, Jul 10, 2023	31.48	32.19	31.22	31.94
6652	NYSE	KRC	Fri, Jul 7, 2023	30.45	32.37	30.45	31.79
6651	NYSE	KRC	Thu, Jul 6, 2023	30.11	30.55	29.81	30.53
6650	NYSE	KRC	Wed, Jul 5, 2023	30.90	31.53	30.41	30.89
6649	NYSE	KRC	Mon, Jul 3, 2023	30.07	31.29	29.85	31.12
6648	NYSE	KRC	Fri, Jun 30, 2023	30.60	30.74	29.68	30.09
6647	NYSE	KRC	Thu, Jun 29, 2023	29.46	30.25	29.38	30.09
6646	NYSE	KRC	Wed, Jun 28, 2023	31.05	31.05	29.79	29.55
6645	NYSE	KRC	Tue, Jun 27, 2023	29.99	31.11	29.48	31.05
6644	NYSE	KRC	Mon, Jun 26, 2023	28.06	30.23	27.99	30.11
6643	NYSE	KRC	Fri, Jun 23, 2023	28.66	28.94	27.83	28.01
6642	NYSE	KRC	Thu, Jun 22, 2023	30.18	30.18	28.73	28.86
6641	NYSE	KRC	Wed, Jun 21, 2023	29.96	30.30	29.53	30.04
6640	NYSE	KRC	Tue, Jun 20, 2023	30.60	30.60	29.73	30.25
6639	NYSE	KRC	Fri, Jun 16, 2023	30.89	31.06	30.45	30.77
6638	NYSE	KRC	Thu, Jun 15, 2023	30.02	31.04	30.02	30.92
6637	NYSE	KRC	Wed, Jun 14, 2023	30.82	31.64	30.38	30.53
6636	NYSE	KRC	Tue, Jun 13, 2023	29.99	30.82	29.60	30.52
6635	NYSE	KRC	Mon, Jun 12, 2023	29.87	30.52	29.62	29.82
6634	NYSE	KRC	Fri, Jun 9, 2023	29.64	30.44	29.47	29.94
6633	NYSE	KRC	Thu, Jun 8, 2023	30.16	30.17	29.30	29.69
6632	NYSE	KRC	Wed, Jun 7, 2023	29.36	30.49	29.18	30.31
6631	NYSE	KRC	Tue, Jun 6, 2023	27.77	29.32	27.53	28.86
6630	NYSE	KRC	Mon, Jun 5, 2023	27.85	27.94	27.34	27.87
6629	NYSE	KRC	Fri, Jun 2, 2023	27.39	28.35	27.23	27.87
6628	NYSE	KRC	Thu, Jun 1, 2023	27.20	27.20	26.37	26.75
6627	NYSE	KRC	Wed, May 31, 2023	27.13	27.53	26.98	27.14
6626	NYSE	KRC	Tue, May 30, 2023	26.97	27.38	26.74	27.32
6625	NYSE	KRC	Fri, May 26, 2023	26.53	27.05	26.33	26.91
6624	NYSE	KRC	Thu, May 25, 2023	26.83	27.00	26.12	26.41
6623	NYSE	KRC	Wed, May 24, 2023	28.00	28.14	26.86	27.04
6622	NYSE	KRC	Tue, May 23, 2023	27.77	29.08	27.60	28.11
6621	NYSE	KRC	Mon, May 22, 2023	26.97	27.73	26.59	27.48
6620	NYSE	KRC	Fri, May 19, 2023	27.13	27.49	26.77	26.86
6619	NYSE	KRC	Thu, May 18, 2023	26.68	27.00	26.35	26.83
6618	NYSE	KRC	Wed, May 17, 2023	26.14	27.11	25.99	26.88
6617	NYSE	KRC	Tue, May 16, 2023	27.28	27.28	26.03	26.06
6616	NYSE	KRC	Mon, May 15, 2023	27.56	27.84	26.88	27.37
6615	NYSE	KRC	Fri, May 12, 2023	28.31	28.38	27.18	27.42
6614	NYSE	KRC	Thu, May 11, 2023	28.07	28.41	27.67	28.21
6613	NYSE	KRC	Wed, May 10, 2023	28.60	28.82	27.75	28.50
6612	NYSE	KRC	Tue, May 9, 2023	27.62	28.40	27.23	28.29
6611	NYSE	KRC	Mon, May 8, 2023	28.32	28.50	27.62	28.05
6610	NYSE	KRC	Fri, May 5, 2023	28.09	28.48	27.72	28.31
6609	NYSE	KRC	Thu, May 4, 2023	27.11	28.02	26.70	27.63
6608	NYSE	KRC	Wed, May 3, 2023	27.78	28.25	27.20	27.38
6607	NYSE	KRC	Tue, May 2, 2023	28.30	28.52	27.16	27.56
6606	NYSE	KRC	Mon, May 1, 2023	29.04	29.21	28.25	28.53
6605	NYSE	KRC	Fri, Apr 28, 2023	29.48	30.62	28.99	29.24
6604	NYSE	KRC	Thu, Apr 27, 2023	28.04	29.57	28.00	29.26
6603	NYSE	KRC	Wed, Apr 26, 2023	29.22	29.80	28.82	29.07
6602	NYSE	KRC	Tue, Apr 25, 2023	29.50	29.76	28.49	28.98
6601	NYSE	KRC	Mon, Apr 24, 2023	30.10	30.25	29.51	29.89
6600	NYSE	KRC	Fri, Apr 21, 2023	30.62	30.69	29.98	30.11
6599	NYSE	KRC	Thu, Apr 20, 2023	31.00	31.39	30.30	30.40
6598	NYSE	KRC	Wed, Apr 19, 2023	29.72	31.42	29.65	31.37
6597	NYSE	KRC	Tue, Apr 18, 2023	30.64	30.69	29.81	30.10
6596	NYSE	KRC	Mon, Apr 17, 2023	29.61	30.66	29.55	30.53
6595	NYSE	KRC	Fri, Apr 14, 2023	30.41	30.87	29.35	29.62
6594	NYSE	KRC	Thu, Apr 13, 2023	30.26	30.42	29.62	30.06
6593	NYSE	KRC	Wed, Apr 12, 2023	32.33	32.34	30.05	30.23
6592	NYSE	KRC	Tue, Apr 11, 2023	31.62	32.33	31.42	31.84
6591	NYSE	KRC	Mon, Apr 10, 2023	31.70	32.24	30.64	31.42
6590	NYSE	KRC	Thu, Apr 6, 2023	32.35	32.35	31.85	32.13
6589	NYSE	KRC	Wed, Apr 5, 2023	31.95	32.27	31.56	32.06
6588	NYSE	KRC	Tue, Apr 4, 2023	32.51	32.55	31.60	32.15
6587	NYSE	KRC	Mon, Apr 3, 2023	32.71	33.24	32.02	32.33
6586	NYSE	KRC	Fri, Mar 31, 2023	32.11	32.44	31.47	32.40
6585	NYSE	KRC	Thu, Mar 30, 2023	31.45	32.07	31.32	31.86
6584	NYSE	KRC	Wed, Mar 29, 2023	30.88	31.56	30.52	30.87
6583	NYSE	KRC	Tue, Mar 28, 2023	29.45	30.36	29.31	30.03
6582	NYSE	KRC	Mon, Mar 27, 2023	30.08	30.58	29.30	29.81
6581	NYSE	KRC	Fri, Mar 24, 2023	27.33	29.35	27.03	29.26
6580	NYSE	KRC	Thu, Mar 23, 2023	28.93	29.39	27.48	27.61
6579	NYSE	KRC	Wed, Mar 22, 2023	30.22	30.37	28.84	28.85
6578	NYSE	KRC	Tue, Mar 21, 2023	30.41	31.20	29.67	30.54
6577	NYSE	KRC	Mon, Mar 20, 2023	28.81	30.08	28.79	29.32
6576	NYSE	KRC	Fri, Mar 17, 2023	29.93	29.93	27.96	28.68
6575	NYSE	KRC	Thu, Mar 16, 2023	30.68	31.00	29.28	30.05
6574	NYSE	KRC	Wed, Mar 15, 2023	29.74	31.42	29.20	31.17
6573	NYSE	KRC	Tue, Mar 14, 2023	32.32	32.51	29.85	30.43
6572	NYSE	KRC	Mon, Mar 13, 2023	31.03	31.85	30.63	31.52
6571	NYSE	KRC	Fri, Mar 10, 2023	34.29	34.37	30.92	31.31
6570	NYSE	KRC	Thu, Mar 9, 2023	35.36	35.36	34.29	34.36
6569	NYSE	KRC	Wed, Mar 8, 2023	35.43	35.94	35.13	35.72
6568	NYSE	KRC	Tue, Mar 7, 2023	36.63	36.87	35.31	35.53
6567	NYSE	KRC	Mon, Mar 6, 2023	37.06	37.34	36.65	36.69
6566	NYSE	KRC	Fri, Mar 3, 2023	36.70	37.04	36.35	36.71
6565	NYSE	KRC	Thu, Mar 2, 2023	35.95	36.55	35.50	36.41
6564	NYSE	KRC	Wed, Mar 1, 2023	35.79	36.28	35.48	36.18
6563	NYSE	KRC	Tue, Feb 28, 2023	36.04	36.66	35.93	36.02
6562	NYSE	KRC	Mon, Feb 27, 2023	36.93	37.02	35.95	36.07
6561	NYSE	KRC	Fri, Feb 24, 2023	36.73	36.74	36.18	36.41
6560	NYSE	KRC	Thu, Feb 23, 2023	37.25	37.46	36.63	37.19
6559	NYSE	KRC	Wed, Feb 22, 2023	37.45	37.93	36.92	37.05
6558	NYSE	KRC	Tue, Feb 21, 2023	38.02	38.30	37.09	37.25
6557	NYSE	KRC	Fri, Feb 17, 2023	38.95	39.08	38.04	38.31
6556	NYSE	KRC	Thu, Feb 16, 2023	39.10	39.47	38.88	39.07
6555	NYSE	KRC	Wed, Feb 15, 2023	39.29	39.84	39.29	39.80
6554	NYSE	KRC	Tue, Feb 14, 2023	39.81	40.04	39.35	39.50
6553	NYSE	KRC	Mon, Feb 13, 2023	39.79	39.98	39.51	39.94
6552	NYSE	KRC	Fri, Feb 10, 2023	39.36	39.87	39.20	39.76
6551	NYSE	KRC	Thu, Feb 9, 2023	40.25	40.50	39.24	39.43
6550	NYSE	KRC	Wed, Feb 8, 2023	39.82	40.10	39.38	39.97
6549	NYSE	KRC	Tue, Feb 7, 2023	39.33	40.23	38.90	39.73
6548	NYSE	KRC	Mon, Feb 6, 2023	40.04	40.28	38.98	39.65
6547	NYSE	KRC	Fri, Feb 3, 2023	41.87	42.17	40.32	40.64
6546	NYSE	KRC	Thu, Feb 2, 2023	42.38	43.48	41.20	42.50
6545	NYSE	KRC	Wed, Feb 1, 2023	41.08	41.33	39.71	41.00
6544	NYSE	KRC	Tue, Jan 31, 2023	39.76	41.06	39.64	41.04
6543	NYSE	KRC	Mon, Jan 30, 2023	40.29	40.80	39.79	39.85
6542	NYSE	KRC	Fri, Jan 27, 2023	39.12	41.06	39.12	40.81
6541	NYSE	KRC	Thu, Jan 26, 2023	39.30	39.55	38.70	39.13
6540	NYSE	KRC	Wed, Jan 25, 2023	38.03	39.28	37.70	39.06
6539	NYSE	KRC	Tue, Jan 24, 2023	38.05	38.44	37.78	38.32
6538	NYSE	KRC	Mon, Jan 23, 2023	38.89	39.43	38.33	38.67
6537	NYSE	KRC	Fri, Jan 20, 2023	39.68	39.68	38.04	39.02
6536	NYSE	KRC	Thu, Jan 19, 2023	40.02	40.59	39.72	39.75
6535	NYSE	KRC	Wed, Jan 18, 2023	41.06	41.35	40.00	40.37
6534	NYSE	KRC	Tue, Jan 17, 2023	40.71	41.07	40.37	40.80
6533	NYSE	KRC	Fri, Jan 13, 2023	40.27	41.02	40.00	40.54
6532	NYSE	KRC	Thu, Jan 12, 2023	39.89	40.85	39.50	40.68
6531	NYSE	KRC	Wed, Jan 11, 2023	38.19	39.49	38.02	39.48
6530	NYSE	KRC	Tue, Jan 10, 2023	37.36	37.99	37.26	37.80
6529	NYSE	KRC	Mon, Jan 9, 2023	37.84	38.31	37.28	37.47
6528	NYSE	KRC	Fri, Jan 6, 2023	37.34	38.19	37.29	37.97
6527	NYSE	KRC	Thu, Jan 5, 2023	38.45	38.45	37.15	37.27
6526	NYSE	KRC	Wed, Jan 4, 2023	38.98	39.39	38.49	38.98
6525	NYSE	KRC	Tue, Jan 3, 2023	38.49	39.40	37.57	38.27
6524	NYSE	KRC	Fri, Dec 30, 2022	38.46	38.78	38.03	38.67
6523	NYSE	KRC	Thu, Dec 29, 2022	37.87	39.03	37.66	38.80
6522	NYSE	KRC	Wed, Dec 28, 2022	39.41	39.54	37.94	37.57
6521	NYSE	KRC	Tue, Dec 27, 2022	39.15	39.73	38.78	39.47
6520	NYSE	KRC	Fri, Dec 23, 2022	39.10	39.36	38.71	39.13
6519	NYSE	KRC	Thu, Dec 22, 2022	38.38	39.14	38.09	39.11
6518	NYSE	KRC	Wed, Dec 21, 2022	38.92	39.79	38.92	39.03
6517	NYSE	KRC	Tue, Dec 20, 2022	38.06	38.99	37.98	38.52
6516	NYSE	KRC	Mon, Dec 19, 2022	39.29	39.48	38.15	38.34
6515	NYSE	KRC	Fri, Dec 16, 2022	39.30	39.62	38.24	39.29
6514	NYSE	KRC	Thu, Dec 15, 2022	40.45	41.04	39.85	40.04
6513	NYSE	KRC	Wed, Dec 14, 2022	39.62	41.44	39.62	40.89
6512	NYSE	KRC	Tue, Dec 13, 2022	40.91	41.59	39.60	39.88
6511	NYSE	KRC	Mon, Dec 12, 2022	40.19	40.35	39.37	39.67
6510	NYSE	KRC	Fri, Dec 9, 2022	39.13	40.41	38.95	40.14
6509	NYSE	KRC	Thu, Dec 8, 2022	38.45	39.69	38.43	39.34
6508	NYSE	KRC	Wed, Dec 7, 2022	39.00	39.11	38.02	38.25
6507	NYSE	KRC	Tue, Dec 6, 2022	40.05	40.48	39.16	39.29
6506	NYSE	KRC	Mon, Dec 5, 2022	41.75	42.00	40.17	40.30
6505	NYSE	KRC	Fri, Dec 2, 2022	42.17	42.49	41.78	42.18
6504	NYSE	KRC	Thu, Dec 1, 2022	43.70	44.27	42.17	42.69
6503	NYSE	KRC	Wed, Nov 30, 2022	41.89	43.25	41.28	43.22
6502	NYSE	KRC	Tue, Nov 29, 2022	41.14	42.26	40.97	41.92
6501	NYSE	KRC	Mon, Nov 28, 2022	42.19	42.47	41.01	41.13
6500	NYSE	KRC	Fri, Nov 25, 2022	41.27	42.58	41.27	42.58
6499	NYSE	KRC	Wed, Nov 23, 2022	41.17	41.68	40.87	41.27
6498	NYSE	KRC	Tue, Nov 22, 2022	41.36	41.78	40.99	41.60
6497	NYSE	KRC	Mon, Nov 21, 2022	40.90	41.83	40.68	40.98
6496	NYSE	KRC	Fri, Nov 18, 2022	41.18	41.38	40.59	41.12
6495	NYSE	KRC	Thu, Nov 17, 2022	40.00	40.77	39.63	40.55
6494	NYSE	KRC	Wed, Nov 16, 2022	42.22	42.37	40.72	40.81
6493	NYSE	KRC	Tue, Nov 15, 2022	43.35	43.82	42.30	42.54
6492	NYSE	KRC	Mon, Nov 14, 2022	44.16	44.21	42.74	42.76
6491	NYSE	KRC	Fri, Nov 11, 2022	43.86	45.03	43.36	44.47
6490	NYSE	KRC	Thu, Nov 10, 2022	42.38	43.93	42.38	43.66
6489	NYSE	KRC	Wed, Nov 9, 2022	41.97	42.02	40.82	40.90
6488	NYSE	KRC	Tue, Nov 8, 2022	42.36	42.90	42.07	42.26
6487	NYSE	KRC	Mon, Nov 7, 2022	43.15	43.37	41.78	42.13
6486	NYSE	KRC	Fri, Nov 4, 2022	42.37	43.17	42.01	42.67
6485	NYSE	KRC	Thu, Nov 3, 2022	42.07	42.40	41.09	41.86
6484	NYSE	KRC	Wed, Nov 2, 2022	42.36	43.75	42.02	42.74
6483	NYSE	KRC	Tue, Nov 1, 2022	43.26	43.37	42.49	42.79
6482	NYSE	KRC	Mon, Oct 31, 2022	42.38	42.87	42.00	42.74
6481	NYSE	KRC	Fri, Oct 28, 2022	42.23	43.11	41.99	42.93
6480	NYSE	KRC	Thu, Oct 27, 2022	43.44	44.50	42.41	42.47
6479	NYSE	KRC	Wed, Oct 26, 2022	43.59	44.30	42.30	42.94
6478	NYSE	KRC	Tue, Oct 25, 2022	41.18	43.60	41.18	43.16
6477	NYSE	KRC	Mon, Oct 24, 2022	41.54	41.82	40.73	40.92
6476	NYSE	KRC	Fri, Oct 21, 2022	41.16	41.42	40.52	41.02
6475	NYSE	KRC	Thu, Oct 20, 2022	41.22	42.21	40.99	41.20
6474	NYSE	KRC	Wed, Oct 19, 2022	42.10	42.66	40.83	41.17
6473	NYSE	KRC	Tue, Oct 18, 2022	43.84	44.00	42.22	42.71
6472	NYSE	KRC	Mon, Oct 17, 2022	42.61	43.58	42.60	43.25
6471	NYSE	KRC	Fri, Oct 14, 2022	42.30	42.41	41.31	41.55
6470	NYSE	KRC	Thu, Oct 13, 2022	39.45	41.53	38.91	41.39
6469	NYSE	KRC	Wed, Oct 12, 2022	39.95	40.67	39.44	40.41
6468	NYSE	KRC	Tue, Oct 11, 2022	39.77	40.39	39.05	39.93
6467	NYSE	KRC	Mon, Oct 10, 2022	40.65	40.65	39.28	39.67
6466	NYSE	KRC	Fri, Oct 7, 2022	41.35	41.38	40.05	40.70
6465	NYSE	KRC	Thu, Oct 6, 2022	41.87	42.13	40.88	41.78
6464	NYSE	KRC	Wed, Oct 5, 2022	42.64	42.75	40.36	42.00
6463	NYSE	KRC	Tue, Oct 4, 2022	44.09	44.67	43.40	43.74
6462	NYSE	KRC	Mon, Oct 3, 2022	43.07	43.55	42.02	43.37
6461	NYSE	KRC	Fri, Sep 30, 2022	42.21	42.53	41.56	42.11
6460	NYSE	KRC	Thu, Sep 29, 2022	42.96	43.05	41.31	41.56
6459	NYSE	KRC	Wed, Sep 28, 2022	41.59	43.55	41.02	42.91
6458	NYSE	KRC	Tue, Sep 27, 2022	42.04	42.23	40.74	41.25
6457	NYSE	KRC	Mon, Sep 26, 2022	42.58	42.90	41.56	41.63
6456	NYSE	KRC	Fri, Sep 23, 2022	44.13	44.37	42.82	43.42
6455	NYSE	KRC	Thu, Sep 22, 2022	45.30	45.39	43.72	44.71
6454	NYSE	KRC	Wed, Sep 21, 2022	47.25	47.44	45.10	45.15
6453	NYSE	KRC	Tue, Sep 20, 2022	47.63	47.84	46.53	47.00
6452	NYSE	KRC	Mon, Sep 19, 2022	48.58	48.91	47.92	48.63
6451	NYSE	KRC	Fri, Sep 16, 2022	49.50	49.77	48.89	49.69
6450	NYSE	KRC	Thu, Sep 15, 2022	49.95	50.58	49.56	49.71
6449	NYSE	KRC	Wed, Sep 14, 2022	49.76	50.02	49.39	49.92
6448	NYSE	KRC	Tue, Sep 13, 2022	50.13	50.36	49.57	49.81
6447	NYSE	KRC	Mon, Sep 12, 2022	51.20	51.76	50.83	51.35
6446	NYSE	KRC	Fri, Sep 9, 2022	51.22	51.43	50.31	50.53
6445	NYSE	KRC	Thu, Sep 8, 2022	49.10	50.37	49.04	50.33
6444	NYSE	KRC	Wed, Sep 7, 2022	48.62	49.46	47.71	49.45
6443	NYSE	KRC	Tue, Sep 6, 2022	48.88	48.88	47.36	48.69
6442	NYSE	KRC	Fri, Sep 2, 2022	48.72	49.51	48.58	48.68
6441	NYSE	KRC	Thu, Sep 1, 2022	48.24	48.70	47.17	47.91
6440	NYSE	KRC	Wed, Aug 31, 2022	49.59	50.24	48.64	48.77
6439	NYSE	KRC	Tue, Aug 30, 2022	49.03	49.42	48.49	49.04
6438	NYSE	KRC	Mon, Aug 29, 2022	49.81	50.05	48.94	48.96
6437	NYSE	KRC	Fri, Aug 26, 2022	50.43	50.55	49.66	50.00
6436	NYSE	KRC	Thu, Aug 25, 2022	50.62	51.05	50.18	50.54
6435	NYSE	KRC	Wed, Aug 24, 2022	50.57	51.00	50.21	50.33
6434	NYSE	KRC	Tue, Aug 23, 2022	50.10	51.19	50.10	50.70
6433	NYSE	KRC	Mon, Aug 22, 2022	50.89	50.89	49.93	49.98
6432	NYSE	KRC	Fri, Aug 19, 2022	51.33	51.41	50.67	51.12
6431	NYSE	KRC	Thu, Aug 18, 2022	51.99	52.29	51.51	51.55
6430	NYSE	KRC	Wed, Aug 17, 2022	52.73	52.73	51.67	52.05
6429	NYSE	KRC	Tue, Aug 16, 2022	52.68	53.56	52.28	53.41
6428	NYSE	KRC	Mon, Aug 15, 2022	53.50	53.50	52.97	53.11
6427	NYSE	KRC	Fri, Aug 12, 2022	53.92	54.07	53.04	53.56
6426	NYSE	KRC	Thu, Aug 11, 2022	53.01	54.30	52.87	53.33
6425	NYSE	KRC	Wed, Aug 10, 2022	52.48	53.08	52.35	52.61
6424	NYSE	KRC	Tue, Aug 9, 2022	52.02	52.18	51.32	51.70
6423	NYSE	KRC	Mon, Aug 8, 2022	51.99	53.04	51.36	51.85
6422	NYSE	KRC	Fri, Aug 5, 2022	50.87	51.74	50.55	51.52
6421	NYSE	KRC	Thu, Aug 4, 2022	52.06	52.06	50.91	51.10
6420	NYSE	KRC	Wed, Aug 3, 2022	52.46	52.73	51.91	51.92
6419	NYSE	KRC	Tue, Aug 2, 2022	53.62	53.62	52.10	52.18
6418	NYSE	KRC	Mon, Aug 1, 2022	54.05	54.08	53.34	53.54
6417	NYSE	KRC	Fri, Jul 29, 2022	54.40	54.61	53.24	54.18
6416	NYSE	KRC	Thu, Jul 28, 2022	54.25	55.03	53.46	54.18
6415	NYSE	KRC	Wed, Jul 27, 2022	53.80	54.61	53.71	54.55
6414	NYSE	KRC	Tue, Jul 26, 2022	53.26	53.87	52.97	53.32
6413	NYSE	KRC	Mon, Jul 25, 2022	52.94	53.87	52.64	53.61
6412	NYSE	KRC	Fri, Jul 22, 2022	53.11	53.52	52.26	52.78
6411	NYSE	KRC	Thu, Jul 21, 2022	53.02	53.03	52.18	53.01
6410	NYSE	KRC	Wed, Jul 20, 2022	53.45	54.31	53.19	53.29
6409	NYSE	KRC	Tue, Jul 19, 2022	52.58	53.57	52.29	53.51
6408	NYSE	KRC	Mon, Jul 18, 2022	52.40	52.84	51.54	51.87
6407	NYSE	KRC	Fri, Jul 15, 2022	51.42	51.80	50.80	51.79
6406	NYSE	KRC	Thu, Jul 14, 2022	50.12	50.81	49.94	50.46
6405	NYSE	KRC	Wed, Jul 13, 2022	51.90	51.90	50.34	51.15
6404	NYSE	KRC	Tue, Jul 12, 2022	51.21	52.84	51.21	52.48
6403	NYSE	KRC	Mon, Jul 11, 2022	52.77	52.95	51.07	51.53
6402	NYSE	KRC	Fri, Jul 8, 2022	53.81	54.21	52.84	52.90
6401	NYSE	KRC	Thu, Jul 7, 2022	53.93	54.33	53.72	54.01
6400	NYSE	KRC	Wed, Jul 6, 2022	54.34	54.99	53.48	53.50
6399	NYSE	KRC	Tue, Jul 5, 2022	53.00	54.80	51.74	54.67
6398	NYSE	KRC	Fri, Jul 1, 2022	52.33	54.16	52.33	53.88
6397	NYSE	KRC	Thu, Jun 30, 2022	51.42	52.84	50.73	52.33
6396	NYSE	KRC	Wed, Jun 29, 2022	52.77	53.05	51.78	52.29
6395	NYSE	KRC	Tue, Jun 28, 2022	54.73	55.85	53.35	53.11
6394	NYSE	KRC	Mon, Jun 27, 2022	54.24	54.58	53.87	54.24
6393	NYSE	KRC	Fri, Jun 24, 2022	52.21	54.45	51.64	54.24
6392	NYSE	KRC	Thu, Jun 23, 2022	50.81	51.98	50.27	51.60
6391	NYSE	KRC	Wed, Jun 22, 2022	50.50	51.88	50.38	51.39
6390	NYSE	KRC	Tue, Jun 21, 2022	52.13	52.53	51.09	51.19
6389	NYSE	KRC	Fri, Jun 17, 2022	50.14	51.88	50.14	51.68
6388	NYSE	KRC	Thu, Jun 16, 2022	50.55	50.55	49.26	49.87
6387	NYSE	KRC	Wed, Jun 15, 2022	50.12	52.39	49.97	51.52
6386	NYSE	KRC	Tue, Jun 14, 2022	50.84	51.13	49.17	49.58
6385	NYSE	KRC	Mon, Jun 13, 2022	52.79	53.27	50.49	50.67
6384	NYSE	KRC	Fri, Jun 10, 2022	53.72	54.62	53.23	54.38
6383	NYSE	KRC	Thu, Jun 9, 2022	57.36	57.36	54.37	54.45
6382	NYSE	KRC	Wed, Jun 8, 2022	59.50	59.50	57.51	57.73
6381	NYSE	KRC	Tue, Jun 7, 2022	58.75	60.13	58.41	60.02
6380	NYSE	KRC	Mon, Jun 6, 2022	59.59	59.74	58.86	59.06
6379	NYSE	KRC	Fri, Jun 3, 2022	60.27	60.54	59.03	59.28
6378	NYSE	KRC	Thu, Jun 2, 2022	59.52	60.69	59.37	60.60
6377	NYSE	KRC	Wed, Jun 1, 2022	60.88	60.95	58.88	59.94
6376	NYSE	KRC	Tue, May 31, 2022	60.86	61.40	60.42	60.70
6375	NYSE	KRC	Fri, May 27, 2022	60.92	62.18	60.92	61.96
6374	NYSE	KRC	Thu, May 26, 2022	61.28	61.97	60.65	60.65
6373	NYSE	KRC	Wed, May 25, 2022	60.09	61.27	59.76	60.73
6372	NYSE	KRC	Tue, May 24, 2022	59.75	59.85	57.51	59.40
6371	NYSE	KRC	Mon, May 23, 2022	58.98	60.42	58.17	59.99
6370	NYSE	KRC	Fri, May 20, 2022	58.54	58.85	56.94	58.12
6369	NYSE	KRC	Thu, May 19, 2022	58.61	59.44	57.90	57.93
6368	NYSE	KRC	Wed, May 18, 2022	61.68	61.70	58.74	59.09
6367	NYSE	KRC	Tue, May 17, 2022	61.05	61.94	60.63	61.82
6366	NYSE	KRC	Mon, May 16, 2022	61.38	61.71	60.58	60.72
6365	NYSE	KRC	Fri, May 13, 2022	61.01	61.74	60.05	61.38
6364	NYSE	KRC	Thu, May 12, 2022	59.37	61.25	59.19	60.35
6363	NYSE	KRC	Wed, May 11, 2022	60.25	61.74	59.20	59.54
6362	NYSE	KRC	Tue, May 10, 2022	62.51	62.99	58.69	60.18
6361	NYSE	KRC	Mon, May 9, 2022	66.09	66.09	62.03	62.37
6360	NYSE	KRC	Fri, May 6, 2022	66.75	67.01	65.50	66.30
6359	NYSE	KRC	Thu, May 5, 2022	70.22	70.35	66.68	67.24
6358	NYSE	KRC	Wed, May 4, 2022	70.65	70.76	68.87	70.63
6357	NYSE	KRC	Tue, May 3, 2022	69.60	71.05	68.94	70.64
6356	NYSE	KRC	Mon, May 2, 2022	70.30	70.81	67.77	69.25
6355	NYSE	KRC	Fri, Apr 29, 2022	72.76	73.32	69.80	70.00
6354	NYSE	KRC	Thu, Apr 28, 2022	72.89	74.16	72.14	73.20
6353	NYSE	KRC	Wed, Apr 27, 2022	74.92	74.96	72.92	73.09
6352	NYSE	KRC	Tue, Apr 26, 2022	75.10	75.90	74.90	74.95
6351	NYSE	KRC	Mon, Apr 25, 2022	74.48	75.62	73.53	75.53
6350	NYSE	KRC	Fri, Apr 22, 2022	74.89	75.14	74.41	74.74
6349	NYSE	KRC	Thu, Apr 21, 2022	75.47	75.47	74.47	74.94
6348	NYSE	KRC	Wed, Apr 20, 2022	75.35	75.44	74.50	74.76
6347	NYSE	KRC	Tue, Apr 19, 2022	74.41	75.16	74.41	74.91
6346	NYSE	KRC	Mon, Apr 18, 2022	74.31	74.96	73.88	74.38
6345	NYSE	KRC	Thu, Apr 14, 2022	74.98	75.67	74.25	74.40
6344	NYSE	KRC	Wed, Apr 13, 2022	73.85	74.84	73.71	74.79
6343	NYSE	KRC	Tue, Apr 12, 2022	74.18	75.05	73.25	73.78
6342	NYSE	KRC	Mon, Apr 11, 2022	72.68	74.09	72.66	74.02
6341	NYSE	KRC	Fri, Apr 8, 2022	72.83	73.35	72.12	72.74
6340	NYSE	KRC	Thu, Apr 7, 2022	73.60	73.60	71.36	72.70
6339	NYSE	KRC	Wed, Apr 6, 2022	73.76	74.25	73.33	73.99
6338	NYSE	KRC	Tue, Apr 5, 2022	76.16	77.01	74.15	74.22
6337	NYSE	KRC	Mon, Apr 4, 2022	77.87	77.87	76.02	76.43
6336	NYSE	KRC	Fri, Apr 1, 2022	76.78	78.16	76.60	78.04
6335	NYSE	KRC	Thu, Mar 31, 2022	77.91	78.33	76.36	76.42
6334	NYSE	KRC	Wed, Mar 30, 2022	78.15	78.25	77.25	77.83
6333	NYSE	KRC	Tue, Mar 29, 2022	77.78	79.06	77.06	78.37
6332	NYSE	KRC	Mon, Mar 28, 2022	77.00	77.24	76.13	77.15
6331	NYSE	KRC	Fri, Mar 25, 2022	75.94	77.42	75.72	77.42
6330	NYSE	KRC	Thu, Mar 24, 2022	74.65	75.69	73.96	75.67
6329	NYSE	KRC	Wed, Mar 23, 2022	74.92	75.08	74.24	74.50
6328	NYSE	KRC	Tue, Mar 22, 2022	75.08	75.78	74.47	75.09
6327	NYSE	KRC	Mon, Mar 21, 2022	74.81	75.52	74.05	74.46
6326	NYSE	KRC	Fri, Mar 18, 2022	74.68	75.37	73.99	74.82
6325	NYSE	KRC	Thu, Mar 17, 2022	73.49	74.79	73.04	74.63
6324	NYSE	KRC	Wed, Mar 16, 2022	74.10	74.59	72.00	73.69
6323	NYSE	KRC	Tue, Mar 15, 2022	73.82	74.11	72.17	73.38
6322	NYSE	KRC	Mon, Mar 14, 2022	73.58	74.36	72.82	73.28
6321	NYSE	KRC	Fri, Mar 11, 2022	74.11	74.78	73.17	73.29
6320	NYSE	KRC	Thu, Mar 10, 2022	72.17	73.74	71.41	73.57
6319	NYSE	KRC	Wed, Mar 9, 2022	72.24	74.00	72.05	73.01
6318	NYSE	KRC	Tue, Mar 8, 2022	71.13	71.75	70.52	70.87
6317	NYSE	KRC	Mon, Mar 7, 2022	71.69	72.46	70.93	71.16
6316	NYSE	KRC	Fri, Mar 4, 2022	71.04	71.92	70.84	71.87
6315	NYSE	KRC	Thu, Mar 3, 2022	71.18	72.51	71.01	72.13
6314	NYSE	KRC	Wed, Mar 2, 2022	71.40	72.64	71.40	71.78
6313	NYSE	KRC	Tue, Mar 1, 2022	71.58	72.34	70.63	71.26
6312	NYSE	KRC	Mon, Feb 28, 2022	70.17	72.55	69.68	71.62
6311	NYSE	KRC	Fri, Feb 25, 2022	69.83	71.32	69.03	71.27
6310	NYSE	KRC	Thu, Feb 24, 2022	67.26	68.92	66.15	68.77
6309	NYSE	KRC	Wed, Feb 23, 2022	70.43	70.75	68.45	68.51
6308	NYSE	KRC	Tue, Feb 22, 2022	69.54	70.89	69.05	70.07
6307	NYSE	KRC	Fri, Feb 18, 2022	71.66	72.52	70.74	70.81
6306	NYSE	KRC	Thu, Feb 17, 2022	71.38	72.45	71.23	72.02
6305	NYSE	KRC	Wed, Feb 16, 2022	69.87	71.59	69.87	71.50
6304	NYSE	KRC	Tue, Feb 15, 2022	68.15	70.02	68.15	69.78
6303	NYSE	KRC	Mon, Feb 14, 2022	67.70	68.76	67.23	67.76
6302	NYSE	KRC	Fri, Feb 11, 2022	67.47	69.05	67.12	67.72
6301	NYSE	KRC	Thu, Feb 10, 2022	66.61	68.53	66.33	67.10
6300	NYSE	KRC	Wed, Feb 9, 2022	67.27	67.97	66.72	67.45
6299	NYSE	KRC	Tue, Feb 8, 2022	67.30	67.62	66.01	66.52
6298	NYSE	KRC	Mon, Feb 7, 2022	66.76	67.20	66.24	66.94
6297	NYSE	KRC	Fri, Feb 4, 2022	66.09	67.23	65.06	66.50
6296	NYSE	KRC	Thu, Feb 3, 2022	66.39	67.22	65.61	66.42
6295	NYSE	KRC	Wed, Feb 2, 2022	66.28	67.68	65.94	66.63
6294	NYSE	KRC	Tue, Feb 1, 2022	65.18	67.00	64.76	66.63
6293	NYSE	KRC	Mon, Jan 31, 2022	62.32	64.00	62.14	64.00
6292	NYSE	KRC	Fri, Jan 28, 2022	61.20	63.06	60.37	63.05
6291	NYSE	KRC	Thu, Jan 27, 2022	63.26	64.06	60.89	61.25
6290	NYSE	KRC	Wed, Jan 26, 2022	64.07	64.77	62.04	62.70
6289	NYSE	KRC	Tue, Jan 25, 2022	62.22	64.05	61.35	63.27
6288	NYSE	KRC	Mon, Jan 24, 2022	62.92	63.46	60.82	63.33
6287	NYSE	KRC	Fri, Jan 21, 2022	65.40	65.78	63.83	63.96
6286	NYSE	KRC	Thu, Jan 20, 2022	67.69	67.75	65.23	65.41
6285	NYSE	KRC	Wed, Jan 19, 2022	68.78	68.78	66.89	66.91
6284	NYSE	KRC	Tue, Jan 18, 2022	69.74	69.74	68.24	68.59
6283	NYSE	KRC	Fri, Jan 14, 2022	69.97	70.16	69.05	69.91
6282	NYSE	KRC	Thu, Jan 13, 2022	69.88	71.08	69.61	70.58
6281	NYSE	KRC	Wed, Jan 12, 2022	70.30	70.56	69.51	69.61
6280	NYSE	KRC	Tue, Jan 11, 2022	70.96	70.96	69.81	70.57
6279	NYSE	KRC	Mon, Jan 10, 2022	71.42	71.52	70.18	70.81
6278	NYSE	KRC	Fri, Jan 7, 2022	70.32	72.09	70.32	71.05
6277	NYSE	KRC	Thu, Jan 6, 2022	69.73	70.88	69.00	70.48
6276	NYSE	KRC	Wed, Jan 5, 2022	69.80	70.39	68.75	68.93
6275	NYSE	KRC	Tue, Jan 4, 2022	68.94	70.85	68.94	69.92
6274	NYSE	KRC	Mon, Jan 3, 2022	66.86	68.55	66.63	68.36
6273	NYSE	KRC	Fri, Dec 31, 2021	66.85	67.24	66.44	66.46
6272	NYSE	KRC	Thu, Dec 30, 2021	66.46	67.67	66.46	66.82
6271	NYSE	KRC	Wed, Dec 29, 2021	66.83	67.23	66.20	66.62
6270	NYSE	KRC	Tue, Dec 28, 2021	66.92	67.26	66.58	67.10
6269	NYSE	KRC	Mon, Dec 27, 2021	66.24	67.52	65.62	67.10
6268	NYSE	KRC	Thu, Dec 23, 2021	66.66	66.78	65.83	66.26
6267	NYSE	KRC	Wed, Dec 22, 2021	65.82	66.47	65.61	66.31
6266	NYSE	KRC	Tue, Dec 21, 2021	64.78	66.48	64.68	65.42
6265	NYSE	KRC	Mon, Dec 20, 2021	65.05	65.47	63.27	64.11
6264	NYSE	KRC	Fri, Dec 17, 2021	66.64	66.99	65.63	66.12
6263	NYSE	KRC	Thu, Dec 16, 2021	67.48	68.00	66.06	66.54
6262	NYSE	KRC	Wed, Dec 15, 2021	66.68	67.41	65.53	67.14
6261	NYSE	KRC	Tue, Dec 14, 2021	66.99	67.70	66.42	66.82
6260	NYSE	KRC	Mon, Dec 13, 2021	67.28	67.76	65.83	67.18
6259	NYSE	KRC	Fri, Dec 10, 2021	68.41	68.41	66.73	67.51
6258	NYSE	KRC	Thu, Dec 9, 2021	69.08	69.08	67.58	67.90
6257	NYSE	KRC	Wed, Dec 8, 2021	68.35	69.82	68.23	69.56
6256	NYSE	KRC	Tue, Dec 7, 2021	68.25	68.75	67.78	68.25
6255	NYSE	KRC	Mon, Dec 6, 2021	66.31	68.61	66.06	67.79
6254	NYSE	KRC	Fri, Dec 3, 2021	66.09	66.75	65.25	65.70
6253	NYSE	KRC	Thu, Dec 2, 2021	63.53	66.57	63.25	65.99
6252	NYSE	KRC	Wed, Dec 1, 2021	65.75	66.58	63.01	63.03
6251	NYSE	KRC	Tue, Nov 30, 2021	64.43	65.22	63.79	64.53
6250	NYSE	KRC	Mon, Nov 29, 2021	66.76	66.76	64.54	65.05
6249	NYSE	KRC	Fri, Nov 26, 2021	68.00	68.53	65.08	66.24
6248	NYSE	KRC	Wed, Nov 24, 2021	69.29	69.89	68.96	69.55
6247	NYSE	KRC	Tue, Nov 23, 2021	69.92	70.27	69.23	69.24
6246	NYSE	KRC	Mon, Nov 22, 2021	69.40	70.16	68.74	69.33
6245	NYSE	KRC	Fri, Nov 19, 2021	71.35	71.40	69.42	69.62
6244	NYSE	KRC	Thu, Nov 18, 2021	70.60	71.39	70.02	71.32
6243	NYSE	KRC	Wed, Nov 17, 2021	70.20	70.51	68.57	70.38
6242	NYSE	KRC	Tue, Nov 16, 2021	72.61	72.61	70.11	70.62
6241	NYSE	KRC	Mon, Nov 15, 2021	71.52	72.53	71.20	72.47
6240	NYSE	KRC	Fri, Nov 12, 2021	71.69	71.88	71.03	71.34
6239	NYSE	KRC	Thu, Nov 11, 2021	70.88	71.56	70.05	71.54
6238	NYSE	KRC	Wed, Nov 10, 2021	71.62	72.29	70.94	71.05
6237	NYSE	KRC	Tue, Nov 9, 2021	71.08	71.70	70.80	71.60
6236	NYSE	KRC	Mon, Nov 8, 2021	70.96	71.63	70.33	71.27
6235	NYSE	KRC	Fri, Nov 5, 2021	69.34	71.23	69.34	70.90
6234	NYSE	KRC	Thu, Nov 4, 2021	70.43	70.43	68.04	68.32
6233	NYSE	KRC	Wed, Nov 3, 2021	68.25	70.23	68.14	69.78
6232	NYSE	KRC	Tue, Nov 2, 2021	69.06	69.26	67.95	68.16
6231	NYSE	KRC	Mon, Nov 1, 2021	67.60	68.86	67.38	68.66
6230	NYSE	KRC	Fri, Oct 29, 2021	67.77	68.50	67.14	67.38
6229	NYSE	KRC	Thu, Oct 28, 2021	67.47	69.03	66.03	67.97
6228	NYSE	KRC	Wed, Oct 27, 2021	69.58	69.58	67.38	67.67
6227	NYSE	KRC	Tue, Oct 26, 2021	69.00	69.75	68.81	69.53
6226	NYSE	KRC	Mon, Oct 25, 2021	69.32	69.45	68.63	68.98
6225	NYSE	KRC	Fri, Oct 22, 2021	69.68	70.25	69.14	69.36
6224	NYSE	KRC	Thu, Oct 21, 2021	69.97	70.37	68.76	69.47
6223	NYSE	KRC	Wed, Oct 20, 2021	68.41	70.16	68.38	70.14
6222	NYSE	KRC	Tue, Oct 19, 2021	68.90	68.90	67.98	68.54
6221	NYSE	KRC	Mon, Oct 18, 2021	69.35	69.67	68.56	68.69
6220	NYSE	KRC	Fri, Oct 15, 2021	69.73	70.23	69.41	69.70
6219	NYSE	KRC	Thu, Oct 14, 2021	69.18	69.80	69.15	69.29
6218	NYSE	KRC	Wed, Oct 13, 2021	68.98	69.32	68.50	68.94
6217	NYSE	KRC	Tue, Oct 12, 2021	68.97	69.35	68.34	69.33
6216	NYSE	KRC	Mon, Oct 11, 2021	68.47	68.70	67.89	68.11
6215	NYSE	KRC	Fri, Oct 8, 2021	69.24	69.54	68.25	68.28
6214	NYSE	KRC	Thu, Oct 7, 2021	68.84	69.58	68.73	69.26
6213	NYSE	KRC	Wed, Oct 6, 2021	66.57	68.58	66.41	68.47
6212	NYSE	KRC	Tue, Oct 5, 2021	67.69	67.69	66.49	67.23
6211	NYSE	KRC	Mon, Oct 4, 2021	67.43	68.19	67.05	67.58
6210	NYSE	KRC	Fri, Oct 1, 2021	66.91	67.94	66.38	67.51
6209	NYSE	KRC	Thu, Sep 30, 2021	67.35	67.44	65.97	66.21
6208	NYSE	KRC	Wed, Sep 29, 2021	67.91	68.61	67.44	67.50
6207	NYSE	KRC	Tue, Sep 28, 2021	68.51	69.32	68.00	67.74
6206	NYSE	KRC	Mon, Sep 27, 2021	69.34	69.93	68.78	68.89
6205	NYSE	KRC	Fri, Sep 24, 2021	68.76	69.38	68.46	69.00
6204	NYSE	KRC	Thu, Sep 23, 2021	67.34	68.89	67.22	68.76
6203	NYSE	KRC	Wed, Sep 22, 2021	66.37	68.13	66.03	67.43
6202	NYSE	KRC	Tue, Sep 21, 2021	65.36	66.46	65.36	65.93
6201	NYSE	KRC	Mon, Sep 20, 2021	64.39	65.23	64.00	64.81
6200	NYSE	KRC	Fri, Sep 17, 2021	66.08	66.08	65.01	65.24
6199	NYSE	KRC	Thu, Sep 16, 2021	65.53	66.01	65.32	65.61
6198	NYSE	KRC	Wed, Sep 15, 2021	65.47	65.82	64.90	65.53
6197	NYSE	KRC	Tue, Sep 14, 2021	65.35	65.61	64.51	65.35
6196	NYSE	KRC	Mon, Sep 13, 2021	64.18	65.07	63.76	64.89
6195	NYSE	KRC	Fri, Sep 10, 2021	65.43	65.47	63.60	63.62
6194	NYSE	KRC	Thu, Sep 9, 2021	66.41	66.88	65.31	65.36
6193	NYSE	KRC	Wed, Sep 8, 2021	66.18	67.44	66.18	66.88
6192	NYSE	KRC	Tue, Sep 7, 2021	66.42	66.81	65.92	66.45
6191	NYSE	KRC	Fri, Sep 3, 2021	66.83	66.83	65.54	66.58
6190	NYSE	KRC	Thu, Sep 2, 2021	67.18	67.31	66.17	66.97
6189	NYSE	KRC	Wed, Sep 1, 2021	65.82	67.47	65.69	66.85
6188	NYSE	KRC	Tue, Aug 31, 2021	65.28	66.06	65.05	65.65
6187	NYSE	KRC	Mon, Aug 30, 2021	65.88	65.88	64.80	65.46
6186	NYSE	KRC	Fri, Aug 27, 2021	65.31	66.29	65.31	66.01
6185	NYSE	KRC	Thu, Aug 26, 2021	65.52	65.65	64.86	65.06
6184	NYSE	KRC	Wed, Aug 25, 2021	65.36	66.09	64.71	65.42
6183	NYSE	KRC	Tue, Aug 24, 2021	65.61	65.83	64.91	65.52
6182	NYSE	KRC	Mon, Aug 23, 2021	65.17	65.69	64.98	65.56
6181	NYSE	KRC	Fri, Aug 20, 2021	65.27	65.29	64.21	64.98
6180	NYSE	KRC	Thu, Aug 19, 2021	65.01	66.05	64.57	65.08
6179	NYSE	KRC	Wed, Aug 18, 2021	66.23	66.40	65.21	65.37
6178	NYSE	KRC	Tue, Aug 17, 2021	66.31	66.67	65.49	66.55
6177	NYSE	KRC	Mon, Aug 16, 2021	66.68	67.30	66.16	66.43
6176	NYSE	KRC	Fri, Aug 13, 2021	66.73	67.00	66.35	66.60
6175	NYSE	KRC	Thu, Aug 12, 2021	67.31	67.31	66.16	66.56
6174	NYSE	KRC	Wed, Aug 11, 2021	66.68	67.15	66.11	67.15
6173	NYSE	KRC	Tue, Aug 10, 2021	66.69	66.69	65.85	66.18
6172	NYSE	KRC	Mon, Aug 9, 2021	66.55	66.89	65.94	66.62
6171	NYSE	KRC	Fri, Aug 6, 2021	66.61	67.42	66.61	66.89
6170	NYSE	KRC	Thu, Aug 5, 2021	65.88	66.76	65.62	66.34
6169	NYSE	KRC	Wed, Aug 4, 2021	66.02	66.22	64.85	65.29
6168	NYSE	KRC	Tue, Aug 3, 2021	67.70	68.06	65.75	66.38
6167	NYSE	KRC	Mon, Aug 2, 2021	69.70	71.15	67.58	67.74
6166	NYSE	KRC	Fri, Jul 30, 2021	69.95	70.87	69.17	69.27
6165	NYSE	KRC	Thu, Jul 29, 2021	69.80	71.14	69.57	69.96
6164	NYSE	KRC	Wed, Jul 28, 2021	69.72	70.17	68.55	69.38
6163	NYSE	KRC	Tue, Jul 27, 2021	68.89	69.93	68.35	69.47
6162	NYSE	KRC	Mon, Jul 26, 2021	68.92	69.75	68.70	68.99
6161	NYSE	KRC	Fri, Jul 23, 2021	69.30	69.60	68.30	69.11
6160	NYSE	KRC	Thu, Jul 22, 2021	70.22	70.42	68.95	69.01
6159	NYSE	KRC	Wed, Jul 21, 2021	70.70	71.59	70.45	70.60
6158	NYSE	KRC	Tue, Jul 20, 2021	68.38	70.76	68.27	70.17
6157	NYSE	KRC	Mon, Jul 19, 2021	69.26	69.53	67.24	68.26
6156	NYSE	KRC	Fri, Jul 16, 2021	71.14	71.14	70.23	70.38
6155	NYSE	KRC	Thu, Jul 15, 2021	70.53	70.71	69.73	70.60
6154	NYSE	KRC	Wed, Jul 14, 2021	70.12	70.93	70.04	70.59
6153	NYSE	KRC	Tue, Jul 13, 2021	71.84	71.84	70.25	70.46
6152	NYSE	KRC	Mon, Jul 12, 2021	70.30	71.93	70.16	71.88
6151	NYSE	KRC	Fri, Jul 9, 2021	69.14	70.86	68.89	70.75
6150	NYSE	KRC	Thu, Jul 8, 2021	67.99	69.14	67.36	68.53
6149	NYSE	KRC	Wed, Jul 7, 2021	68.57	69.01	68.18	68.60
6148	NYSE	KRC	Tue, Jul 6, 2021	69.50	69.99	68.15	69.03
6147	NYSE	KRC	Fri, Jul 2, 2021	69.96	70.24	69.08	69.49
6146	NYSE	KRC	Thu, Jul 1, 2021	69.79	70.59	69.39	69.78
6145	NYSE	KRC	Wed, Jun 30, 2021	69.68	70.09	69.39	69.64
6144	NYSE	KRC	Tue, Jun 29, 2021	70.18	70.81	69.74	69.83
6143	NYSE	KRC	Mon, Jun 28, 2021	72.18	72.27	69.85	70.14
6142	NYSE	KRC	Fri, Jun 25, 2021	71.16	72.39	71.01	72.36
6141	NYSE	KRC	Thu, Jun 24, 2021	71.23	71.40	70.63	71.20
6140	NYSE	KRC	Wed, Jun 23, 2021	71.03	71.29	70.62	71.08
6139	NYSE	KRC	Tue, Jun 22, 2021	72.17	72.24	70.70	71.13
6138	NYSE	KRC	Mon, Jun 21, 2021	71.01	72.46	70.85	72.24
6137	NYSE	KRC	Fri, Jun 18, 2021	70.36	71.38	70.06	70.68
6136	NYSE	KRC	Thu, Jun 17, 2021	72.23	72.24	70.77	70.94
6135	NYSE	KRC	Wed, Jun 16, 2021	73.63	73.68	72.37	72.39
6134	NYSE	KRC	Tue, Jun 15, 2021	74.03	74.05	73.44	73.65
6133	NYSE	KRC	Mon, Jun 14, 2021	73.42	73.84	73.08	73.74
6132	NYSE	KRC	Fri, Jun 11, 2021	72.96	73.35	72.52	73.34
6131	NYSE	KRC	Thu, Jun 10, 2021	72.68	73.61	72.50	73.05
6130	NYSE	KRC	Wed, Jun 9, 2021	73.17	73.25	72.52	72.61
6129	NYSE	KRC	Tue, Jun 8, 2021	72.47	73.48	72.47	72.76
6128	NYSE	KRC	Mon, Jun 7, 2021	71.92	72.70	71.77	72.27
6127	NYSE	KRC	Fri, Jun 4, 2021	73.04	73.04	71.81	71.95
6126	NYSE	KRC	Thu, Jun 3, 2021	72.79	73.00	72.14	72.77
6125	NYSE	KRC	Wed, Jun 2, 2021	73.11	73.40	72.66	72.80
6124	NYSE	KRC	Tue, Jun 1, 2021	70.41	72.86	70.41	72.56
6123	NYSE	KRC	Fri, May 28, 2021	69.90	70.59	69.80	70.21
6122	NYSE	KRC	Thu, May 27, 2021	70.19	70.42	69.38	69.48
6121	NYSE	KRC	Wed, May 26, 2021	70.31	70.81	69.76	70.15
6120	NYSE	KRC	Tue, May 25, 2021	70.85	71.78	69.92	70.00
6119	NYSE	KRC	Mon, May 24, 2021	69.30	71.58	69.24	70.99
6118	NYSE	KRC	Fri, May 21, 2021	68.26	69.27	68.06	69.01
6117	NYSE	KRC	Thu, May 20, 2021	67.01	68.34	66.65	68.05
6116	NYSE	KRC	Wed, May 19, 2021	66.99	67.10	66.10	67.02
6115	NYSE	KRC	Tue, May 18, 2021	66.49	67.95	66.11	67.55
6114	NYSE	KRC	Mon, May 17, 2021	66.56	66.93	66.22	66.60
6113	NYSE	KRC	Fri, May 14, 2021	66.43	66.98	66.25	66.75
6112	NYSE	KRC	Thu, May 13, 2021	65.44	66.75	65.34	66.24
6111	NYSE	KRC	Wed, May 12, 2021	67.37	67.66	65.57	65.57
6110	NYSE	KRC	Tue, May 11, 2021	66.88	67.91	66.25	67.36
6109	NYSE	KRC	Mon, May 10, 2021	67.79	68.97	67.18	67.42
6108	NYSE	KRC	Fri, May 7, 2021	66.65	67.99	66.65	67.79
6107	NYSE	KRC	Thu, May 6, 2021	67.27	67.59	66.36	66.94
6106	NYSE	KRC	Wed, May 5, 2021	68.04	67.18	66.26	66.84
6105	NYSE	KRC	Tue, May 4, 2021	68.12	68.62	67.68	68.34
6104	NYSE	KRC	Mon, May 3, 2021	69.20	69.34	67.89	67.92
6103	NYSE	KRC	Fri, Apr 30, 2021	68.30	68.73	67.62	68.54
6102	NYSE	KRC	Thu, Apr 29, 2021	68.25	68.34	67.08	68.32
6101	NYSE	KRC	Wed, Apr 28, 2021	68.14	68.47	67.02	68.16
6100	NYSE	KRC	Tue, Apr 27, 2021	68.43	68.43	67.19	67.98
6099	NYSE	KRC	Mon, Apr 26, 2021	67.43	68.70	67.43	68.19
6098	NYSE	KRC	Fri, Apr 23, 2021	67.52	67.61	66.43	67.03
6097	NYSE	KRC	Thu, Apr 22, 2021	68.39	68.81	67.10	67.38
6096	NYSE	KRC	Wed, Apr 21, 2021	68.00	68.80	67.78	68.32
6095	NYSE	KRC	Tue, Apr 20, 2021	67.65	68.55	67.65	68.00
6094	NYSE	KRC	Mon, Apr 19, 2021	67.74	68.00	67.04	67.98
6093	NYSE	KRC	Fri, Apr 16, 2021	67.48	67.78	67.02	67.44
6092	NYSE	KRC	Thu, Apr 15, 2021	67.75	68.20	66.55	67.10
6091	NYSE	KRC	Wed, Apr 14, 2021	67.53	68.42	67.34	67.53
6090	NYSE	KRC	Tue, Apr 13, 2021	67.40	67.53	66.98	67.33
6089	NYSE	KRC	Mon, Apr 12, 2021	67.74	67.74	66.57	67.46
6088	NYSE	KRC	Fri, Apr 9, 2021	66.76	67.03	66.49	66.78
6087	NYSE	KRC	Thu, Apr 8, 2021	66.49	67.21	66.30	66.80
6086	NYSE	KRC	Wed, Apr 7, 2021	67.19	67.67	66.18	67.17
6085	NYSE	KRC	Tue, Apr 6, 2021	66.46	67.92	66.46	67.00
6084	NYSE	KRC	Mon, Apr 5, 2021	67.91	67.91	65.57	66.67
6083	NYSE	KRC	Thu, Apr 1, 2021	65.68	67.28	65.39	67.28
6082	NYSE	KRC	Wed, Mar 31, 2021	67.10	67.11	65.60	65.63
6081	NYSE	KRC	Tue, Mar 30, 2021	67.25	67.79	67.02	67.39
6080	NYSE	KRC	Mon, Mar 29, 2021	68.08	68.55	67.09	67.44
6079	NYSE	KRC	Fri, Mar 26, 2021	66.56	68.18	66.56	68.00
6078	NYSE	KRC	Thu, Mar 25, 2021	65.30	66.67	64.16	66.18
6077	NYSE	KRC	Wed, Mar 24, 2021	65.13	66.74	65.13	65.52
6076	NYSE	KRC	Tue, Mar 23, 2021	65.06	66.10	64.72	65.01
6075	NYSE	KRC	Mon, Mar 22, 2021	66.20	66.74	65.18	65.51
6074	NYSE	KRC	Fri, Mar 19, 2021	68.40	68.50	66.48	66.64
6073	NYSE	KRC	Thu, Mar 18, 2021	68.13	69.43	67.83	68.22
6072	NYSE	KRC	Wed, Mar 17, 2021	67.73	68.24	66.84	68.00
6071	NYSE	KRC	Tue, Mar 16, 2021	68.71	68.73	67.06	67.62
6070	NYSE	KRC	Mon, Mar 15, 2021	69.09	69.98	67.62	68.90
6069	NYSE	KRC	Fri, Mar 12, 2021	68.89	70.54	68.46	69.05
6068	NYSE	KRC	Thu, Mar 11, 2021	68.52	69.01	67.96	68.46
6067	NYSE	KRC	Wed, Mar 10, 2021	68.28	69.11	67.55	68.83
6066	NYSE	KRC	Tue, Mar 9, 2021	68.40	68.95	67.48	67.95
6065	NYSE	KRC	Mon, Mar 8, 2021	65.55	68.84	64.97	68.36
6064	NYSE	KRC	Fri, Mar 5, 2021	64.85	65.46	62.98	64.52
6063	NYSE	KRC	Thu, Mar 4, 2021	65.71	66.59	63.43	64.26
6062	NYSE	KRC	Wed, Mar 3, 2021	63.90	66.10	63.82	65.63
6061	NYSE	KRC	Tue, Mar 2, 2021	64.45	64.56	63.38	63.86
6060	NYSE	KRC	Mon, Mar 1, 2021	64.70	65.28	63.75	64.53
6059	NYSE	KRC	Fri, Feb 26, 2021	64.71	65.03	63.03	63.46
6058	NYSE	KRC	Thu, Feb 25, 2021	65.64	66.38	64.50	64.70
6057	NYSE	KRC	Wed, Feb 24, 2021	63.61	65.73	63.12	65.64
6056	NYSE	KRC	Tue, Feb 23, 2021	60.32	63.44	60.05	63.41
6055	NYSE	KRC	Mon, Feb 22, 2021	58.02	60.21	57.76	59.91
6054	NYSE	KRC	Fri, Feb 19, 2021	58.14	59.12	57.35	57.98
6053	NYSE	KRC	Thu, Feb 18, 2021	58.91	59.12	57.72	57.85
6052	NYSE	KRC	Wed, Feb 17, 2021	59.33	59.61	58.78	59.22
6051	NYSE	KRC	Tue, Feb 16, 2021	60.70	60.89	59.20	59.52
6050	NYSE	KRC	Fri, Feb 12, 2021	60.72	61.07	59.60	60.29
6049	NYSE	KRC	Thu, Feb 11, 2021	60.79	61.22	60.13	60.93
6048	NYSE	KRC	Wed, Feb 10, 2021	61.57	62.01	60.30	60.83
6047	NYSE	KRC	Tue, Feb 9, 2021	60.35	61.29	60.18	61.04
6046	NYSE	KRC	Mon, Feb 8, 2021	59.35	60.08	58.91	59.91
6045	NYSE	KRC	Fri, Feb 5, 2021	58.93	59.22	58.45	59.09
6044	NYSE	KRC	Thu, Feb 4, 2021	58.54	59.37	57.95	58.41
6043	NYSE	KRC	Wed, Feb 3, 2021	57.28	59.00	57.28	58.38
6042	NYSE	KRC	Tue, Feb 2, 2021	56.75	57.86	55.80	57.52
6041	NYSE	KRC	Mon, Feb 1, 2021	56.94	56.99	55.72	56.75
6040	NYSE	KRC	Fri, Jan 29, 2021	56.43	58.23	55.89	56.63
6039	NYSE	KRC	Thu, Jan 28, 2021	56.65	57.62	56.29	56.72
6038	NYSE	KRC	Wed, Jan 27, 2021	57.82	58.59	55.94	56.50
6037	NYSE	KRC	Tue, Jan 26, 2021	58.18	59.52	58.09	58.37
6036	NYSE	KRC	Mon, Jan 25, 2021	58.72	58.99	57.88	57.97
6035	NYSE	KRC	Fri, Jan 22, 2021	58.86	58.92	57.46	58.01
6034	NYSE	KRC	Thu, Jan 21, 2021	60.03	60.42	58.34	59.41
6033	NYSE	KRC	Wed, Jan 20, 2021	60.84	61.38	60.35	60.36
6032	NYSE	KRC	Tue, Jan 19, 2021	60.83	61.62	60.19	60.94
6031	NYSE	KRC	Fri, Jan 15, 2021	58.46	60.68	58.21	60.46
6030	NYSE	KRC	Thu, Jan 14, 2021	58.36	58.83	57.52	58.59
6029	NYSE	KRC	Wed, Jan 13, 2021	57.22	58.91	56.97	57.76
6028	NYSE	KRC	Tue, Jan 12, 2021	54.70	56.11	54.59	56.10
6027	NYSE	KRC	Mon, Jan 11, 2021	54.52	55.38	54.26	54.67
6026	NYSE	KRC	Fri, Jan 8, 2021	56.08	56.39	54.93	55.39
6025	NYSE	KRC	Thu, Jan 7, 2021	57.23	57.23	55.45	56.08
6024	NYSE	KRC	Wed, Jan 6, 2021	56.06	56.92	55.68	56.64
6023	NYSE	KRC	Tue, Jan 5, 2021	55.32	56.30	55.24	55.81
6022	NYSE	KRC	Mon, Jan 4, 2021	57.44	57.88	55.06	55.22
6021	NYSE	KRC	Thu, Dec 31, 2020	56.49	57.66	55.71	57.40
6020	NYSE	KRC	Wed, Dec 30, 2020	55.63	56.69	55.63	56.62
6019	NYSE	KRC	Tue, Dec 29, 2020	57.09	57.50	55.53	55.42
6018	NYSE	KRC	Mon, Dec 28, 2020	56.68	57.53	56.46	57.00
6017	NYSE	KRC	Thu, Dec 24, 2020	55.85	56.63	55.03	56.63
6016	NYSE	KRC	Wed, Dec 23, 2020	56.24	56.89	55.42	55.62
6015	NYSE	KRC	Tue, Dec 22, 2020	56.47	56.68	55.79	55.89
6014	NYSE	KRC	Mon, Dec 21, 2020	55.31	56.68	54.90	56.39
6013	NYSE	KRC	Fri, Dec 18, 2020	60.29	60.33	56.33	56.53
6012	NYSE	KRC	Thu, Dec 17, 2020	60.89	61.01	59.82	60.18
6011	NYSE	KRC	Wed, Dec 16, 2020	61.75	61.75	60.38	60.70
6010	NYSE	KRC	Tue, Dec 15, 2020	59.75	61.32	58.77	61.27
6009	NYSE	KRC	Mon, Dec 14, 2020	61.33	61.67	59.23	59.25
6008	NYSE	KRC	Fri, Dec 11, 2020	60.58	61.50	59.88	60.35
6007	NYSE	KRC	Thu, Dec 10, 2020	60.66	61.71	60.66	61.02
6006	NYSE	KRC	Wed, Dec 9, 2020	61.72	61.96	60.63	61.30
6005	NYSE	KRC	Tue, Dec 8, 2020	61.57	62.67	61.40	61.50
6004	NYSE	KRC	Mon, Dec 7, 2020	63.43	63.58	61.71	62.06
6003	NYSE	KRC	Fri, Dec 4, 2020	62.82	64.08	62.42	63.68
6002	NYSE	KRC	Thu, Dec 3, 2020	61.90	62.74	61.65	62.14
6001	NYSE	KRC	Wed, Dec 2, 2020	61.73	62.28	61.35	61.75
6000	NYSE	KRC	Tue, Dec 1, 2020	62.07	62.86	61.57	61.74
5999	NYSE	KRC	Mon, Nov 30, 2020	62.69	63.05	60.95	61.16
5998	NYSE	KRC	Fri, Nov 27, 2020	63.37	63.49	62.31	63.10
5997	NYSE	KRC	Wed, Nov 25, 2020	64.29	64.50	63.12	63.35
5996	NYSE	KRC	Tue, Nov 24, 2020	64.63	65.45	63.54	64.31
5995	NYSE	KRC	Mon, Nov 23, 2020	63.87	64.51	63.25	63.51
5994	NYSE	KRC	Fri, Nov 20, 2020	62.64	63.28	61.96	63.25
5993	NYSE	KRC	Thu, Nov 19, 2020	62.07	63.27	61.56	62.72
5992	NYSE	KRC	Wed, Nov 18, 2020	64.01	64.24	62.46	62.56
5991	NYSE	KRC	Tue, Nov 17, 2020	61.80	64.48	61.03	63.91
5990	NYSE	KRC	Mon, Nov 16, 2020	62.00	63.15	61.56	62.60
5989	NYSE	KRC	Fri, Nov 13, 2020	58.10	60.69	58.10	60.58
5988	NYSE	KRC	Thu, Nov 12, 2020	59.30	60.23	56.81	57.57
5987	NYSE	KRC	Wed, Nov 11, 2020	59.39	61.12	58.24	60.07
5986	NYSE	KRC	Tue, Nov 10, 2020	55.81	59.75	55.53	59.35
5985	NYSE	KRC	Mon, Nov 9, 2020	55.29	58.50	54.65	55.60
5984	NYSE	KRC	Fri, Nov 6, 2020	50.34	50.50	48.06	48.56
5983	NYSE	KRC	Thu, Nov 5, 2020	50.00	50.41	49.47	50.04
5982	NYSE	KRC	Wed, Nov 4, 2020	50.47	51.39	49.73	49.84
5981	NYSE	KRC	Tue, Nov 3, 2020	49.66	50.75	49.07	50.46
5980	NYSE	KRC	Mon, Nov 2, 2020	47.71	49.02	47.01	48.95
5979	NYSE	KRC	Fri, Oct 30, 2020	46.88	47.59	46.42	47.08
5978	NYSE	KRC	Thu, Oct 29, 2020	46.51	47.35	45.28	47.04
5977	NYSE	KRC	Wed, Oct 28, 2020	46.74	47.47	46.29	46.46
5976	NYSE	KRC	Tue, Oct 27, 2020	48.60	49.11	47.66	47.71
5975	NYSE	KRC	Mon, Oct 26, 2020	49.65	49.92	48.50	48.78
5974	NYSE	KRC	Fri, Oct 23, 2020	49.86	50.54	49.83	50.21
5973	NYSE	KRC	Thu, Oct 22, 2020	49.21	49.88	49.11	49.62
5972	NYSE	KRC	Wed, Oct 21, 2020	49.12	49.38	48.61	49.20
5971	NYSE	KRC	Tue, Oct 20, 2020	50.35	50.61	49.34	49.37
5970	NYSE	KRC	Mon, Oct 19, 2020	50.12	50.66	49.47	49.53
5969	NYSE	KRC	Fri, Oct 16, 2020	52.39	52.39	51.00	51.02
5968	NYSE	KRC	Thu, Oct 15, 2020	52.20	52.95	52.16	52.66
5967	NYSE	KRC	Wed, Oct 14, 2020	52.40	53.01	52.15	52.63
5966	NYSE	KRC	Tue, Oct 13, 2020	53.69	53.95	52.16	52.68
5965	NYSE	KRC	Mon, Oct 12, 2020	53.94	54.38	53.42	54.16
5964	NYSE	KRC	Fri, Oct 9, 2020	54.79	54.86	53.29	53.94
5963	NYSE	KRC	Thu, Oct 8, 2020	53.68	54.41	53.52	54.27
5962	NYSE	KRC	Wed, Oct 7, 2020	54.17	54.24	52.83	53.21
5961	NYSE	KRC	Tue, Oct 6, 2020	54.02	54.40	53.34	53.81
5960	NYSE	KRC	Mon, Oct 5, 2020	54.45	54.68	53.35	53.89
5959	NYSE	KRC	Fri, Oct 2, 2020	51.81	54.09	51.80	53.92
5958	NYSE	KRC	Thu, Oct 1, 2020	52.03	52.74	51.81	52.73
5957	NYSE	KRC	Wed, Sep 30, 2020	52.11	53.06	51.56	51.96
5956	NYSE	KRC	Tue, Sep 29, 2020	52.64	52.81	51.04	51.76
5955	NYSE	KRC	Mon, Sep 28, 2020	53.15	54.17	52.98	52.92
5954	NYSE	KRC	Fri, Sep 25, 2020	51.45	52.50	51.20	52.17
5953	NYSE	KRC	Thu, Sep 24, 2020	51.84	52.50	51.35	51.82
5952	NYSE	KRC	Wed, Sep 23, 2020	53.06	53.73	51.72	51.74
5951	NYSE	KRC	Tue, Sep 22, 2020	52.81	53.96	52.81	53.38
5950	NYSE	KRC	Mon, Sep 21, 2020	53.15	53.53	51.41	52.65
5949	NYSE	KRC	Fri, Sep 18, 2020	56.39	56.39	54.09	54.15
5948	NYSE	KRC	Thu, Sep 17, 2020	56.55	56.81	55.57	56.22
5947	NYSE	KRC	Wed, Sep 16, 2020	57.76	57.77	56.87	57.18
5946	NYSE	KRC	Tue, Sep 15, 2020	56.53	58.35	56.53	57.50
5945	NYSE	KRC	Mon, Sep 14, 2020	55.46	56.73	55.27	56.32
5944	NYSE	KRC	Fri, Sep 11, 2020	55.85	55.85	54.96	55.02
5943	NYSE	KRC	Thu, Sep 10, 2020	56.16	56.40	55.39	55.70
5942	NYSE	KRC	Wed, Sep 9, 2020	56.79	57.34	55.74	56.27
5941	NYSE	KRC	Tue, Sep 8, 2020	57.46	57.46	56.10	56.43
5940	NYSE	KRC	Fri, Sep 4, 2020	58.18	58.58	56.75	57.90
5939	NYSE	KRC	Thu, Sep 3, 2020	58.03	60.16	57.63	57.89
5938	NYSE	KRC	Wed, Sep 2, 2020	57.08	57.77	56.54	57.73
5937	NYSE	KRC	Tue, Sep 1, 2020	57.95	58.16	56.77	57.01
5936	NYSE	KRC	Mon, Aug 31, 2020	59.73	59.82	58.20	58.52
5935	NYSE	KRC	Fri, Aug 28, 2020	60.20	60.20	59.16	59.90
5934	NYSE	KRC	Thu, Aug 27, 2020	58.25	60.53	58.25	60.08
5933	NYSE	KRC	Wed, Aug 26, 2020	58.74	58.77	57.58	57.96
5932	NYSE	KRC	Tue, Aug 25, 2020	58.23	58.81	57.82	58.78
5931	NYSE	KRC	Mon, Aug 24, 2020	57.01	58.44	56.04	58.15
5930	NYSE	KRC	Fri, Aug 21, 2020	56.74	57.07	56.27	56.92
5929	NYSE	KRC	Thu, Aug 20, 2020	55.96	56.92	55.77	56.60
5928	NYSE	KRC	Wed, Aug 19, 2020	57.37	57.37	56.11	56.51
5927	NYSE	KRC	Tue, Aug 18, 2020	58.55	58.55	56.87	57.36
5926	NYSE	KRC	Mon, Aug 17, 2020	58.17	58.84	57.75	58.63
5925	NYSE	KRC	Fri, Aug 14, 2020	57.46	58.77	57.46	58.13
5924	NYSE	KRC	Thu, Aug 13, 2020	58.69	59.04	57.70	57.82
5923	NYSE	KRC	Wed, Aug 12, 2020	59.70	59.91	57.47	59.01
5922	NYSE	KRC	Tue, Aug 11, 2020	60.03	60.67	59.14	59.24
5921	NYSE	KRC	Mon, Aug 10, 2020	58.63	59.98	58.48	59.14
5920	NYSE	KRC	Fri, Aug 7, 2020	57.09	58.57	56.80	58.55
5919	NYSE	KRC	Thu, Aug 6, 2020	56.94	57.95	56.94	57.42
5918	NYSE	KRC	Wed, Aug 5, 2020	58.13	58.36	56.86	57.14
5917	NYSE	KRC	Tue, Aug 4, 2020	56.75	58.16	56.55	57.82
5916	NYSE	KRC	Mon, Aug 3, 2020	58.16	58.21	56.37	57.02
5915	NYSE	KRC	Fri, Jul 31, 2020	58.14	58.37	56.83	58.27
5914	NYSE	KRC	Thu, Jul 30, 2020	57.55	58.71	56.94	58.18
5913	NYSE	KRC	Wed, Jul 29, 2020	58.35	58.90	57.73	58.74
5912	NYSE	KRC	Tue, Jul 28, 2020	56.53	58.31	56.49	57.87
5911	NYSE	KRC	Mon, Jul 27, 2020	56.03	56.85	54.86	56.77
5910	NYSE	KRC	Fri, Jul 24, 2020	57.58	57.75	56.44	56.49
5909	NYSE	KRC	Thu, Jul 23, 2020	57.69	58.49	57.10	57.61
5908	NYSE	KRC	Wed, Jul 22, 2020	56.47	58.40	56.47	58.21
5907	NYSE	KRC	Tue, Jul 21, 2020	57.12	58.14	56.83	56.97
5906	NYSE	KRC	Mon, Jul 20, 2020	56.25	57.23	55.65	56.49
5905	NYSE	KRC	Fri, Jul 17, 2020	57.62	58.10	57.06	57.72
5904	NYSE	KRC	Thu, Jul 16, 2020	57.71	58.08	56.78	57.41
5903	NYSE	KRC	Wed, Jul 15, 2020	59.00	59.29	57.56	58.18
5902	NYSE	KRC	Tue, Jul 14, 2020	57.65	58.59	57.19	57.82
5901	NYSE	KRC	Mon, Jul 13, 2020	58.37	59.32	57.20	57.93
5900	NYSE	KRC	Fri, Jul 10, 2020	57.02	58.29	57.02	57.88
5899	NYSE	KRC	Thu, Jul 9, 2020	57.47	57.92	56.00	57.04
5898	NYSE	KRC	Wed, Jul 8, 2020	57.78	58.67	57.44	57.78
5897	NYSE	KRC	Tue, Jul 7, 2020	59.95	60.06	57.74	57.77
5896	NYSE	KRC	Mon, Jul 6, 2020	61.28	61.64	60.47	60.98
5895	NYSE	KRC	Thu, Jul 2, 2020	60.50	60.87	59.47	59.61
5894	NYSE	KRC	Wed, Jul 1, 2020	59.08	60.33	58.78	59.10
5893	NYSE	KRC	Tue, Jun 30, 2020	58.73	59.50	58.08	58.70
5892	NYSE	KRC	Mon, Jun 29, 2020	58.73	59.21	57.40	58.63
5891	NYSE	KRC	Fri, Jun 26, 2020	58.62	59.68	57.87	57.93
5890	NYSE	KRC	Thu, Jun 25, 2020	58.35	59.19	57.31	59.04
5889	NYSE	KRC	Wed, Jun 24, 2020	60.79	60.99	57.23	58.89
5888	NYSE	KRC	Tue, Jun 23, 2020	63.40	63.62	61.69	62.11
5887	NYSE	KRC	Mon, Jun 22, 2020	62.19	62.55	60.83	62.42
5886	NYSE	KRC	Fri, Jun 19, 2020	65.68	65.75	62.45	62.53
5885	NYSE	KRC	Thu, Jun 18, 2020	63.36	64.91	63.12	64.85
5884	NYSE	KRC	Wed, Jun 17, 2020	66.59	66.69	64.06	64.46
5883	NYSE	KRC	Tue, Jun 16, 2020	66.09	67.31	65.01	66.10
5882	NYSE	KRC	Mon, Jun 15, 2020	60.46	63.58	60.35	63.09
5881	NYSE	KRC	Fri, Jun 12, 2020	63.23	63.23	60.65	63.20
5880	NYSE	KRC	Thu, Jun 11, 2020	60.81	62.35	60.44	60.50
5879	NYSE	KRC	Wed, Jun 10, 2020	67.00	67.00	63.96	64.42
5878	NYSE	KRC	Tue, Jun 9, 2020	67.12	68.21	66.30	67.58
5877	NYSE	KRC	Mon, Jun 8, 2020	67.39	69.25	67.39	68.88
5876	NYSE	KRC	Fri, Jun 5, 2020	67.67	69.99	65.72	66.17
5875	NYSE	KRC	Thu, Jun 4, 2020	62.89	64.37	61.16	64.14
5874	NYSE	KRC	Wed, Jun 3, 2020	60.57	63.84	60.08	63.43
5873	NYSE	KRC	Tue, Jun 2, 2020	59.28	59.84	58.81	59.53
5872	NYSE	KRC	Mon, Jun 1, 2020	57.16	59.02	56.74	58.53
5871	NYSE	KRC	Fri, May 29, 2020	57.99	58.18	56.75	57.12
5870	NYSE	KRC	Thu, May 28, 2020	59.56	59.56	57.79	58.72
5869	NYSE	KRC	Wed, May 27, 2020	60.08	60.24	57.83	58.74
5868	NYSE	KRC	Tue, May 26, 2020	56.74	58.35	56.08	58.34
5867	NYSE	KRC	Fri, May 22, 2020	55.95	56.19	54.00	54.26
5866	NYSE	KRC	Thu, May 21, 2020	55.05	56.34	54.95	55.97
5865	NYSE	KRC	Wed, May 20, 2020	54.66	55.58	54.00	55.36
5864	NYSE	KRC	Tue, May 19, 2020	54.97	55.16	53.80	53.86
5863	NYSE	KRC	Mon, May 18, 2020	53.82	55.77	53.72	55.25
5862	NYSE	KRC	Fri, May 15, 2020	52.60	53.02	50.05	51.49
5861	NYSE	KRC	Thu, May 14, 2020	53.06	53.32	51.07	53.23
5860	NYSE	KRC	Wed, May 13, 2020	54.49	54.81	52.79	54.10
5859	NYSE	KRC	Tue, May 12, 2020	59.11	59.27	54.87	54.97
5858	NYSE	KRC	Mon, May 11, 2020	59.53	60.20	58.68	58.99
5857	NYSE	KRC	Fri, May 8, 2020	61.24	62.60	60.36	60.50
5856	NYSE	KRC	Thu, May 7, 2020	59.32	60.77	59.09	59.93
5855	NYSE	KRC	Wed, May 6, 2020	59.87	60.15	58.37	58.42
5854	NYSE	KRC	Tue, May 5, 2020	59.17	60.52	59.17	59.75
5853	NYSE	KRC	Mon, May 4, 2020	59.23	59.85	57.73	58.50
5852	NYSE	KRC	Fri, May 1, 2020	60.57	61.51	59.69	60.13
5851	NYSE	KRC	Thu, Apr 30, 2020	64.11	64.11	60.54	62.26
5850	NYSE	KRC	Wed, Apr 29, 2020	63.76	65.64	62.71	64.40
5849	NYSE	KRC	Tue, Apr 28, 2020	63.88	64.04	62.24	62.55
5848	NYSE	KRC	Mon, Apr 27, 2020	62.52	63.42	61.97	62.26
5847	NYSE	KRC	Fri, Apr 24, 2020	62.47	62.81	61.55	61.81
5846	NYSE	KRC	Thu, Apr 23, 2020	61.47	62.44	60.81	61.75
5845	NYSE	KRC	Wed, Apr 22, 2020	62.05	62.19	60.37	61.16
5844	NYSE	KRC	Tue, Apr 21, 2020	59.47	61.40	59.34	60.56
5843	NYSE	KRC	Mon, Apr 20, 2020	62.99	63.43	61.12	61.25
5842	NYSE	KRC	Fri, Apr 17, 2020	63.67	64.94	63.25	64.32
5841	NYSE	KRC	Thu, Apr 16, 2020	63.70	63.84	61.41	61.86
5840	NYSE	KRC	Wed, Apr 15, 2020	63.85	64.56	62.26	63.37
5839	NYSE	KRC	Tue, Apr 14, 2020	65.70	66.51	64.73	66.06
5838	NYSE	KRC	Mon, Apr 13, 2020	65.74	65.74	62.77	63.87
5837	NYSE	KRC	Thu, Apr 9, 2020	64.70	66.90	64.55	66.05
5836	NYSE	KRC	Wed, Apr 8, 2020	62.31	63.67	60.41	63.20
5835	NYSE	KRC	Tue, Apr 7, 2020	61.57	63.76	60.61	60.97
5834	NYSE	KRC	Mon, Apr 6, 2020	60.15	62.42	58.19	59.35
5833	NYSE	KRC	Fri, Apr 3, 2020	58.62	60.41	57.27	58.40
5832	NYSE	KRC	Thu, Apr 2, 2020	59.11	61.12	58.08	59.58
5831	NYSE	KRC	Wed, Apr 1, 2020	61.67	62.00	58.29	60.19
5830	NYSE	KRC	Tue, Mar 31, 2020	63.16	64.20	61.57	63.70
5829	NYSE	KRC	Mon, Mar 30, 2020	62.29	64.02	60.03	63.56
5828	NYSE	KRC	Fri, Mar 27, 2020	57.16	63.31	56.45	61.69
5827	NYSE	KRC	Thu, Mar 26, 2020	56.95	60.00	56.76	59.44
5826	NYSE	KRC	Wed, Mar 25, 2020	53.68	59.19	51.66	56.34
5825	NYSE	KRC	Tue, Mar 24, 2020	51.97	53.69	50.21	53.69
5824	NYSE	KRC	Mon, Mar 23, 2020	50.62	50.62	45.96	49.01
5823	NYSE	KRC	Fri, Mar 20, 2020	54.63	55.61	49.15	51.23
5822	NYSE	KRC	Thu, Mar 19, 2020	54.37	57.73	52.44	54.46
5821	NYSE	KRC	Wed, Mar 18, 2020	56.24	58.29	51.28	54.83
5820	NYSE	KRC	Tue, Mar 17, 2020	57.88	60.67	55.49	60.22
5819	NYSE	KRC	Mon, Mar 16, 2020	61.40	62.18	56.14	56.23
5818	NYSE	KRC	Fri, Mar 13, 2020	62.50	68.99	60.16	68.99
5817	NYSE	KRC	Thu, Mar 12, 2020	59.65	64.31	59.13	59.34
5816	NYSE	KRC	Wed, Mar 11, 2020	69.49	69.64	65.31	66.14
5815	NYSE	KRC	Tue, Mar 10, 2020	69.84	71.81	66.66	71.72
5814	NYSE	KRC	Mon, Mar 9, 2020	70.50	71.39	67.69	67.89
5813	NYSE	KRC	Fri, Mar 6, 2020	74.77	75.63	71.83	74.57
5812	NYSE	KRC	Thu, Mar 5, 2020	76.82	77.89	76.29	77.44
5811	NYSE	KRC	Wed, Mar 4, 2020	76.50	78.70	76.24	78.68
5810	NYSE	KRC	Tue, Mar 3, 2020	76.31	78.23	74.91	75.23
5809	NYSE	KRC	Mon, Mar 2, 2020	72.88	76.17	72.29	76.11
5808	NYSE	KRC	Fri, Feb 28, 2020	73.17	73.81	70.07	72.69
5807	NYSE	KRC	Thu, Feb 27, 2020	77.29	78.45	74.67	74.67
5806	NYSE	KRC	Wed, Feb 26, 2020	82.44	82.64	79.34	79.39
5805	NYSE	KRC	Tue, Feb 25, 2020	84.94	85.13	81.74	82.21
5804	NYSE	KRC	Mon, Feb 24, 2020	85.06	85.79	84.63	84.93
5803	NYSE	KRC	Fri, Feb 21, 2020	86.88	87.02	85.94	86.35
5802	NYSE	KRC	Thu, Feb 20, 2020	86.13	87.15	86.00	87.12
5801	NYSE	KRC	Wed, Feb 19, 2020	86.70	87.16	86.26	86.26
5800	NYSE	KRC	Tue, Feb 18, 2020	88.32	88.38	87.36	88.12
5799	NYSE	KRC	Fri, Feb 14, 2020	88.06	88.28	87.59	88.28
5798	NYSE	KRC	Thu, Feb 13, 2020	86.89	87.89	86.89	87.77
5797	NYSE	KRC	Wed, Feb 12, 2020	86.80	87.43	86.48	86.91
5796	NYSE	KRC	Tue, Feb 11, 2020	86.59	87.12	86.40	86.59
5795	NYSE	KRC	Mon, Feb 10, 2020	85.50	86.39	85.31	86.39
5794	NYSE	KRC	Fri, Feb 7, 2020	84.83	85.48	84.39	85.25
5793	NYSE	KRC	Thu, Feb 6, 2020	85.32	85.69	84.57	84.65
5792	NYSE	KRC	Wed, Feb 5, 2020	84.46	86.04	84.39	85.04
5791	NYSE	KRC	Tue, Feb 4, 2020	85.50	88.99	83.91	84.17
5790	NYSE	KRC	Mon, Feb 3, 2020	82.88	84.50	82.88	84.15
5789	NYSE	KRC	Fri, Jan 31, 2020	83.75	84.19	82.21	82.57
5788	NYSE	KRC	Thu, Jan 30, 2020	81.83	83.96	81.70	83.88
5787	NYSE	KRC	Wed, Jan 29, 2020	82.19	82.54	81.70	82.27
5786	NYSE	KRC	Tue, Jan 28, 2020	81.87	82.57	81.60	82.12
5785	NYSE	KRC	Mon, Jan 27, 2020	81.65	82.31	81.49	81.70
5784	NYSE	KRC	Fri, Jan 24, 2020	83.43	83.53	82.05	82.35
5783	NYSE	KRC	Thu, Jan 23, 2020	81.86	83.55	81.55	83.33
5782	NYSE	KRC	Wed, Jan 22, 2020	83.00	83.50	81.69	81.80
5781	NYSE	KRC	Tue, Jan 21, 2020	82.34	83.11	82.28	82.82
5780	NYSE	KRC	Fri, Jan 17, 2020	82.07	82.79	81.98	82.30
5779	NYSE	KRC	Thu, Jan 16, 2020	81.74	82.36	81.53	82.02
5778	NYSE	KRC	Wed, Jan 15, 2020	80.94	82.05	80.94	81.48
5777	NYSE	KRC	Tue, Jan 14, 2020	81.41	81.41	80.04	80.74
5776	NYSE	KRC	Mon, Jan 13, 2020	81.18	81.77	80.89	81.36
5775	NYSE	KRC	Fri, Jan 10, 2020	81.09	81.15	80.33	80.95
5774	NYSE	KRC	Thu, Jan 9, 2020	81.53	81.56	80.85	80.92
5773	NYSE	KRC	Wed, Jan 8, 2020	81.21	81.78	80.84	81.58
5772	NYSE	KRC	Tue, Jan 7, 2020	82.85	83.19	80.71	81.20
5771	NYSE	KRC	Mon, Jan 6, 2020	82.25	83.71	81.80	83.26
5770	NYSE	KRC	Fri, Jan 3, 2020	81.97	83.12	81.92	83.04
5769	NYSE	KRC	Thu, Jan 2, 2020	84.34	84.34	81.95	82.49
5768	NYSE	KRC	Tue, Dec 31, 2019	83.30	84.08	83.30	83.90
5767	NYSE	KRC	Mon, Dec 30, 2019	82.90	83.41	82.59	83.25
5766	NYSE	KRC	Fri, Dec 27, 2019	83.47	83.68	82.99	83.58
5765	NYSE	KRC	Thu, Dec 26, 2019	82.77	83.16	82.33	83.14
5764	NYSE	KRC	Tue, Dec 24, 2019	82.78	83.23	82.53	82.53
5763	NYSE	KRC	Mon, Dec 23, 2019	83.12	83.21	82.46	82.69
5762	NYSE	KRC	Fri, Dec 20, 2019	82.83	83.64	82.41	82.77
5761	NYSE	KRC	Thu, Dec 19, 2019	82.51	82.85	82.11	82.49
5760	NYSE	KRC	Wed, Dec 18, 2019	82.22	82.94	81.87	82.49
5759	NYSE	KRC	Tue, Dec 17, 2019	82.30	82.57	81.90	82.06
5758	NYSE	KRC	Mon, Dec 16, 2019	81.84	82.69	81.43	81.84
5757	NYSE	KRC	Fri, Dec 13, 2019	81.70	82.21	81.12	81.55
5756	NYSE	KRC	Thu, Dec 12, 2019	83.06	83.79	81.27	81.65
5755	NYSE	KRC	Wed, Dec 11, 2019	84.28	84.57	82.94	83.14
5754	NYSE	KRC	Tue, Dec 10, 2019	84.75	85.29	84.00	84.12
5753	NYSE	KRC	Mon, Dec 9, 2019	84.19	84.69	83.96	84.33
5752	NYSE	KRC	Fri, Dec 6, 2019	84.28	84.81	83.98	84.22
5751	NYSE	KRC	Thu, Dec 5, 2019	83.91	84.28	83.59	83.97
5750	NYSE	KRC	Wed, Dec 4, 2019	83.98	85.19	83.77	83.88
5749	NYSE	KRC	Tue, Dec 3, 2019	82.50	84.07	82.50	84.00
5748	NYSE	KRC	Mon, Dec 2, 2019	83.05	83.35	82.37	82.74
5747	NYSE	KRC	Fri, Nov 29, 2019	83.75	84.29	83.14	83.24
5746	NYSE	KRC	Wed, Nov 27, 2019	82.63	83.77	82.47	83.75
5745	NYSE	KRC	Tue, Nov 26, 2019	81.86	82.66	81.65	82.63
5744	NYSE	KRC	Mon, Nov 25, 2019	81.59	82.51	81.41	81.80
5743	NYSE	KRC	Fri, Nov 22, 2019	81.34	81.68	80.41	81.21
5742	NYSE	KRC	Thu, Nov 21, 2019	82.48	82.48	80.84	80.99
5741	NYSE	KRC	Wed, Nov 20, 2019	82.91	83.18	82.13	82.53
5740	NYSE	KRC	Tue, Nov 19, 2019	83.10	83.22	82.67	82.90
5739	NYSE	KRC	Mon, Nov 18, 2019	82.89	83.16	82.64	82.67
5738	NYSE	KRC	Fri, Nov 15, 2019	83.13	83.78	82.80	82.85
5737	NYSE	KRC	Thu, Nov 14, 2019	82.58	83.01	82.04	82.98
5736	NYSE	KRC	Wed, Nov 13, 2019	81.93	83.00	81.79	82.41
5735	NYSE	KRC	Tue, Nov 12, 2019	83.10	83.59	81.91	81.98
5734	NYSE	KRC	Mon, Nov 11, 2019	82.58	83.18	82.38	83.01
5733	NYSE	KRC	Fri, Nov 8, 2019	82.56	83.08	82.14	82.70
5732	NYSE	KRC	Thu, Nov 7, 2019	83.10	83.51	82.40	82.59
5731	NYSE	KRC	Wed, Nov 6, 2019	83.25	83.92	82.94	83.17
5730	NYSE	KRC	Tue, Nov 5, 2019	84.06	84.06	82.85	83.07
5729	NYSE	KRC	Mon, Nov 4, 2019	84.64	84.64	84.01	84.27
5728	NYSE	KRC	Fri, Nov 1, 2019	84.18	84.77	83.73	84.50
5727	NYSE	KRC	Thu, Oct 31, 2019	84.45	84.63	83.36	83.93
5726	NYSE	KRC	Wed, Oct 30, 2019	82.89	84.38	82.68	84.37
5725	NYSE	KRC	Tue, Oct 29, 2019	82.11	82.91	82.03	82.66
5724	NYSE	KRC	Mon, Oct 28, 2019	82.15	82.86	81.72	82.08
5723	NYSE	KRC	Fri, Oct 25, 2019	81.77	82.30	80.95	82.08
5722	NYSE	KRC	Thu, Oct 24, 2019	79.40	82.15	79.40	81.95
5721	NYSE	KRC	Wed, Oct 23, 2019	78.90	79.25	78.31	79.11
5720	NYSE	KRC	Tue, Oct 22, 2019	79.12	79.22	78.50	78.83
5719	NYSE	KRC	Mon, Oct 21, 2019	78.35	79.10	78.26	79.00
5718	NYSE	KRC	Fri, Oct 18, 2019	78.27	78.50	77.58	78.25
5717	NYSE	KRC	Thu, Oct 17, 2019	77.98	78.57	77.81	78.23
5716	NYSE	KRC	Wed, Oct 16, 2019	77.49	78.19	77.15	77.98
5715	NYSE	KRC	Tue, Oct 15, 2019	77.53	77.95	77.30	77.81
5714	NYSE	KRC	Mon, Oct 14, 2019	78.03	78.09	77.22	77.70
5713	NYSE	KRC	Fri, Oct 11, 2019	77.55	78.53	77.23	78.09
5712	NYSE	KRC	Thu, Oct 10, 2019	77.24	77.50	76.83	77.10
5711	NYSE	KRC	Wed, Oct 9, 2019	77.47	77.63	76.72	77.33
5710	NYSE	KRC	Tue, Oct 8, 2019	77.25	77.61	76.73	77.08
5709	NYSE	KRC	Mon, Oct 7, 2019	77.51	78.36	77.49	77.65
5708	NYSE	KRC	Fri, Oct 4, 2019	77.10	77.98	77.10	77.88
5707	NYSE	KRC	Thu, Oct 3, 2019	76.29	77.02	75.88	76.74
5706	NYSE	KRC	Wed, Oct 2, 2019	77.07	77.07	75.98	76.35
5705	NYSE	KRC	Tue, Oct 1, 2019	77.81	78.09	76.50	77.25
5704	NYSE	KRC	Mon, Sep 30, 2019	77.60	78.30	77.38	77.89
5703	NYSE	KRC	Fri, Sep 27, 2019	78.51	78.64	76.88	77.55
5702	NYSE	KRC	Thu, Sep 26, 2019	78.64	79.00	78.21	78.28
5701	NYSE	KRC	Wed, Sep 25, 2019	77.69	78.60	77.67	78.31
5700	NYSE	KRC	Tue, Sep 24, 2019	79.00	79.34	77.64	77.85
5699	NYSE	KRC	Mon, Sep 23, 2019	78.35	79.53	78.06	78.85
5698	NYSE	KRC	Fri, Sep 20, 2019	77.73	78.63	77.21	78.60
5697	NYSE	KRC	Thu, Sep 19, 2019	78.00	78.02	77.48	77.63
5696	NYSE	KRC	Wed, Sep 18, 2019	77.84	77.87	77.09	77.80
5695	NYSE	KRC	Tue, Sep 17, 2019	77.10	77.59	76.77	77.53
5694	NYSE	KRC	Mon, Sep 16, 2019	76.01	77.01	75.61	76.97
5693	NYSE	KRC	Fri, Sep 13, 2019	77.37	77.84	75.35	76.00
5692	NYSE	KRC	Thu, Sep 12, 2019	77.85	78.09	76.84	77.34
5691	NYSE	KRC	Wed, Sep 11, 2019	76.92	77.40	76.49	77.23
5690	NYSE	KRC	Tue, Sep 10, 2019	76.52	76.95	75.47	76.95
5689	NYSE	KRC	Mon, Sep 9, 2019	77.93	77.93	75.61	76.79
5688	NYSE	KRC	Fri, Sep 6, 2019	77.93	78.05	77.39	77.82
5687	NYSE	KRC	Thu, Sep 5, 2019	77.92	78.04	77.21	77.64
5686	NYSE	KRC	Wed, Sep 4, 2019	77.84	78.28	77.50	77.90
5685	NYSE	KRC	Tue, Sep 3, 2019	77.99	78.23	77.04	77.31
5684	NYSE	KRC	Fri, Aug 30, 2019	77.51	78.02	77.27	77.86
5683	NYSE	KRC	Thu, Aug 29, 2019	76.62	77.45	76.57	77.38
5682	NYSE	KRC	Wed, Aug 28, 2019	76.23	76.83	76.14	76.32
5681	NYSE	KRC	Tue, Aug 27, 2019	77.64	77.79	76.15	76.23
5680	NYSE	KRC	Mon, Aug 26, 2019	78.10	78.10	76.55	77.20
5679	NYSE	KRC	Fri, Aug 23, 2019	78.75	79.28	77.26	77.40
5678	NYSE	KRC	Thu, Aug 22, 2019	78.64	79.02	78.33	78.93
5677	NYSE	KRC	Wed, Aug 21, 2019	79.04	79.33	78.38	78.58
5676	NYSE	KRC	Tue, Aug 20, 2019	79.67	79.67	78.65	78.69
5675	NYSE	KRC	Mon, Aug 19, 2019	79.13	79.53	78.58	79.38
5674	NYSE	KRC	Fri, Aug 16, 2019	77.36	78.80	77.33	78.57
5673	NYSE	KRC	Thu, Aug 15, 2019	76.84	77.38	76.51	77.28
5672	NYSE	KRC	Wed, Aug 14, 2019	76.94	77.15	76.09	76.57
5671	NYSE	KRC	Tue, Aug 13, 2019	77.30	77.83	76.81	77.29
5670	NYSE	KRC	Mon, Aug 12, 2019	77.28	77.70	76.72	77.35
5669	NYSE	KRC	Fri, Aug 9, 2019	78.26	78.65	76.80	77.53
5668	NYSE	KRC	Thu, Aug 8, 2019	77.30	78.66	76.96	78.65
5667	NYSE	KRC	Wed, Aug 7, 2019	76.91	77.74	76.03	77.02
5666	NYSE	KRC	Tue, Aug 6, 2019	76.93	78.06	76.77	77.34
5665	NYSE	KRC	Mon, Aug 5, 2019	77.46	77.50	75.74	77.02
5664	NYSE	KRC	Fri, Aug 2, 2019	78.07	78.51	77.75	78.20
5663	NYSE	KRC	Thu, Aug 1, 2019	79.38	79.67	77.95	78.29
5662	NYSE	KRC	Wed, Jul 31, 2019	79.84	80.66	79.32	79.46
5661	NYSE	KRC	Tue, Jul 30, 2019	79.25	80.24	78.99	80.06
5660	NYSE	KRC	Mon, Jul 29, 2019	80.25	80.59	79.26	79.45
5659	NYSE	KRC	Fri, Jul 26, 2019	78.84	80.56	78.00	80.04
5658	NYSE	KRC	Thu, Jul 25, 2019	78.99	78.99	77.21	78.70
5657	NYSE	KRC	Wed, Jul 24, 2019	77.93	78.13	77.30	77.53
5656	NYSE	KRC	Tue, Jul 23, 2019	76.94	78.01	76.44	77.98
5655	NYSE	KRC	Mon, Jul 22, 2019	76.58	77.27	75.78	76.75
5654	NYSE	KRC	Fri, Jul 19, 2019	77.84	78.07	76.17	76.18
5653	NYSE	KRC	Thu, Jul 18, 2019	76.30	77.89	75.79	77.81
5652	NYSE	KRC	Wed, Jul 17, 2019	76.49	76.80	75.62	76.30
5651	NYSE	KRC	Tue, Jul 16, 2019	76.61	77.01	76.17	76.50
5650	NYSE	KRC	Mon, Jul 15, 2019	77.10	77.36	76.46	76.58
5649	NYSE	KRC	Fri, Jul 12, 2019	77.11	77.19	76.53	76.93
5648	NYSE	KRC	Thu, Jul 11, 2019	76.99	77.37	76.41	76.96
5647	NYSE	KRC	Wed, Jul 10, 2019	77.62	77.72	76.71	77.10
5646	NYSE	KRC	Tue, Jul 9, 2019	76.31	77.37	76.20	77.36
5645	NYSE	KRC	Mon, Jul 8, 2019	76.09	76.48	75.99	76.42
5644	NYSE	KRC	Fri, Jul 5, 2019	75.98	76.38	74.78	76.12
5643	NYSE	KRC	Wed, Jul 3, 2019	75.59	76.95	75.51	76.77
5642	NYSE	KRC	Tue, Jul 2, 2019	74.45	75.59	74.22	75.48
5641	NYSE	KRC	Mon, Jul 1, 2019	74.54	74.59	72.93	74.25
5640	NYSE	KRC	Fri, Jun 28, 2019	72.99	74.51	72.77	73.81
5639	NYSE	KRC	Thu, Jun 27, 2019	73.13	73.57	72.45	72.87
5638	NYSE	KRC	Wed, Jun 26, 2019	74.81	74.81	72.56	72.64
5637	NYSE	KRC	Tue, Jun 25, 2019	75.19	75.95	74.67	74.77
5636	NYSE	KRC	Mon, Jun 24, 2019	76.22	76.22	74.93	75.25
5635	NYSE	KRC	Fri, Jun 21, 2019	77.24	77.50	75.75	75.96
5634	NYSE	KRC	Thu, Jun 20, 2019	78.98	78.98	78.34	78.36
5633	NYSE	KRC	Wed, Jun 19, 2019	77.73	78.61	77.10	78.32
5632	NYSE	KRC	Tue, Jun 18, 2019	78.29	78.69	77.36	77.79
5631	NYSE	KRC	Mon, Jun 17, 2019	77.46	77.85	77.29	77.80
5630	NYSE	KRC	Fri, Jun 14, 2019	77.52	77.60	76.90	77.36
5629	NYSE	KRC	Thu, Jun 13, 2019	76.36	77.61	76.01	77.56
5628	NYSE	KRC	Wed, Jun 12, 2019	74.98	76.35	74.34	76.23
5627	NYSE	KRC	Tue, Jun 11, 2019	75.75	75.75	74.30	74.81
5626	NYSE	KRC	Mon, Jun 10, 2019	75.72	75.72	75.06	75.43
5625	NYSE	KRC	Fri, Jun 7, 2019	76.18	76.44	75.53	75.62
5624	NYSE	KRC	Thu, Jun 6, 2019	75.28	75.69	74.53	75.56
5623	NYSE	KRC	Wed, Jun 5, 2019	73.58	75.19	73.20	75.18
5622	NYSE	KRC	Tue, Jun 4, 2019	73.54	73.83	72.36	73.37
5621	NYSE	KRC	Mon, Jun 3, 2019	74.01	74.38	73.15	73.48
5620	NYSE	KRC	Fri, May 31, 2019	73.23	74.33	72.86	73.71
5619	NYSE	KRC	Thu, May 30, 2019	73.39	74.16	73.26	73.73
5618	NYSE	KRC	Wed, May 29, 2019	74.06	74.52	73.07	73.43
5617	NYSE	KRC	Tue, May 28, 2019	75.64	75.92	74.57	74.57
5616	NYSE	KRC	Fri, May 24, 2019	75.17	75.81	75.13	75.32
5615	NYSE	KRC	Thu, May 23, 2019	75.80	75.90	74.85	75.10
5614	NYSE	KRC	Wed, May 22, 2019	76.89	76.96	75.94	76.24
5613	NYSE	KRC	Tue, May 21, 2019	76.41	76.96	76.26	76.92
5612	NYSE	KRC	Mon, May 20, 2019	77.06	77.16	75.68	76.17
5611	NYSE	KRC	Fri, May 17, 2019	76.81	77.21	76.33	77.10
5610	NYSE	KRC	Thu, May 16, 2019	77.16	77.67	76.77	77.28
5609	NYSE	KRC	Wed, May 15, 2019	76.62	77.28	76.50	77.09
5608	NYSE	KRC	Tue, May 14, 2019	76.63	76.93	76.30	76.73
5607	NYSE	KRC	Mon, May 13, 2019	76.59	77.15	76.18	76.35
5606	NYSE	KRC	Fri, May 10, 2019	76.54	77.79	76.06	77.50
5605	NYSE	KRC	Thu, May 9, 2019	76.19	76.55	75.52	76.52
5604	NYSE	KRC	Wed, May 8, 2019	76.57	77.07	76.17	76.27
5603	NYSE	KRC	Tue, May 7, 2019	77.55	77.87	75.71	76.25
5602	NYSE	KRC	Mon, May 6, 2019	77.29	77.94	76.96	77.77
5601	NYSE	KRC	Fri, May 3, 2019	77.26	77.98	76.55	77.90
5600	NYSE	KRC	Thu, May 2, 2019	77.32	77.82	76.52	76.92
5599	NYSE	KRC	Wed, May 1, 2019	77.02	78.21	76.98	77.32
5598	NYSE	KRC	Tue, Apr 30, 2019	76.75	77.51	76.61	76.91
5597	NYSE	KRC	Mon, Apr 29, 2019	77.79	78.00	76.56	76.75
5596	NYSE	KRC	Fri, Apr 26, 2019	77.35	77.84	77.09	77.70
5595	NYSE	KRC	Thu, Apr 25, 2019	76.62	77.32	76.14	77.04
5594	NYSE	KRC	Wed, Apr 24, 2019	76.01	77.02	75.84	76.90
5593	NYSE	KRC	Tue, Apr 23, 2019	75.04	76.13	74.88	75.81
5592	NYSE	KRC	Mon, Apr 22, 2019	75.18	75.26	73.68	74.71
5591	NYSE	KRC	Thu, Apr 18, 2019	74.72	75.67	74.47	75.34
5590	NYSE	KRC	Wed, Apr 17, 2019	75.51	75.51	74.00	74.57
5589	NYSE	KRC	Tue, Apr 16, 2019	77.09	77.32	74.99	75.30
5588	NYSE	KRC	Mon, Apr 15, 2019	77.23	77.36	76.59	77.06
5587	NYSE	KRC	Fri, Apr 12, 2019	76.61	77.27	76.11	77.15
5586	NYSE	KRC	Thu, Apr 11, 2019	76.43	76.54	75.92	76.52
5585	NYSE	KRC	Wed, Apr 10, 2019	75.94	76.54	75.78	76.41
5584	NYSE	KRC	Tue, Apr 9, 2019	76.38	76.84	75.76	75.80
5583	NYSE	KRC	Mon, Apr 8, 2019	76.61	76.65	76.02	76.52
5582	NYSE	KRC	Fri, Apr 5, 2019	76.57	76.83	76.15	76.56
5581	NYSE	KRC	Thu, Apr 4, 2019	76.42	76.49	75.84	76.45
5580	NYSE	KRC	Wed, Apr 3, 2019	75.92	76.27	75.28	76.27
5579	NYSE	KRC	Tue, Apr 2, 2019	75.71	75.97	74.72	75.88
5578	NYSE	KRC	Mon, Apr 1, 2019	76.01	76.13	74.63	75.70
5577	NYSE	KRC	Fri, Mar 29, 2019	76.70	76.70	75.82	75.96
5576	NYSE	KRC	Thu, Mar 28, 2019	75.98	76.56	75.68	76.50
5575	NYSE	KRC	Wed, Mar 27, 2019	76.48	76.61	76.09	75.80
5574	NYSE	KRC	Tue, Mar 26, 2019	76.03	76.52	75.80	76.48
5573	NYSE	KRC	Mon, Mar 25, 2019	76.12	76.31	75.60	75.80
5572	NYSE	KRC	Fri, Mar 22, 2019	76.23	76.96	75.95	76.10
5571	NYSE	KRC	Thu, Mar 21, 2019	75.10	76.57	75.03	76.38
5570	NYSE	KRC	Wed, Mar 20, 2019	74.18	75.25	73.79	74.98
5569	NYSE	KRC	Tue, Mar 19, 2019	75.06	75.12	73.96	74.24
5568	NYSE	KRC	Mon, Mar 18, 2019	74.90	75.46	74.35	74.87
5567	NYSE	KRC	Fri, Mar 15, 2019	75.57	75.88	74.76	74.80
5566	NYSE	KRC	Thu, Mar 14, 2019	75.11	75.52	74.85	75.48
5565	NYSE	KRC	Wed, Mar 13, 2019	75.19	75.52	74.89	74.91
5564	NYSE	KRC	Tue, Mar 12, 2019	75.10	75.49	74.85	74.98
5563	NYSE	KRC	Mon, Mar 11, 2019	74.67	75.16	74.28	74.99
5562	NYSE	KRC	Fri, Mar 8, 2019	73.55	74.21	73.55	73.95
5561	NYSE	KRC	Thu, Mar 7, 2019	74.08	74.53	73.60	73.84
5560	NYSE	KRC	Wed, Mar 6, 2019	74.74	74.94	73.96	73.97
5559	NYSE	KRC	Tue, Mar 5, 2019	74.04	75.40	74.04	74.74
5558	NYSE	KRC	Mon, Mar 4, 2019	74.39	74.45	73.35	74.10
5557	NYSE	KRC	Fri, Mar 1, 2019	74.36	74.36	73.27	73.90
5556	NYSE	KRC	Thu, Feb 28, 2019	74.35	75.21	73.67	73.71
5555	NYSE	KRC	Wed, Feb 27, 2019	74.15	74.43	73.44	74.37
5554	NYSE	KRC	Tue, Feb 26, 2019	74.81	74.82	74.15	74.55
5553	NYSE	KRC	Mon, Feb 25, 2019	75.00	75.07	74.22	74.71
5552	NYSE	KRC	Fri, Feb 22, 2019	74.12	74.87	73.92	74.85
5551	NYSE	KRC	Thu, Feb 21, 2019	74.10	74.22	73.34	74.02
5550	NYSE	KRC	Wed, Feb 20, 2019	74.45	74.48	73.37	74.21
5549	NYSE	KRC	Tue, Feb 19, 2019	73.75	74.85	73.56	74.57
5548	NYSE	KRC	Fri, Feb 15, 2019	73.62	74.25	73.21	73.97
5547	NYSE	KRC	Thu, Feb 14, 2019	73.24	73.71	72.90	73.39
5546	NYSE	KRC	Wed, Feb 13, 2019	72.30	73.46	72.21	73.28
5545	NYSE	KRC	Tue, Feb 12, 2019	72.95	72.98	71.97	72.43
5544	NYSE	KRC	Mon, Feb 11, 2019	72.36	72.84	71.85	72.59
5543	NYSE	KRC	Fri, Feb 8, 2019	72.65	73.40	71.83	72.36
5542	NYSE	KRC	Thu, Feb 7, 2019	71.12	73.20	70.77	73.13
5541	NYSE	KRC	Wed, Feb 6, 2019	71.82	71.82	70.82	71.40
5540	NYSE	KRC	Tue, Feb 5, 2019	71.57	71.95	70.06	71.74
5539	NYSE	KRC	Mon, Feb 4, 2019	69.66	70.59	68.83	70.53
5538	NYSE	KRC	Fri, Feb 1, 2019	70.47	70.59	68.26	69.89
5537	NYSE	KRC	Thu, Jan 31, 2019	69.92	70.68	69.20	70.46
5536	NYSE	KRC	Wed, Jan 30, 2019	69.97	70.78	69.62	70.09
5535	NYSE	KRC	Tue, Jan 29, 2019	69.01	69.78	68.32	69.64
5534	NYSE	KRC	Mon, Jan 28, 2019	68.23	69.00	68.05	68.87
5533	NYSE	KRC	Fri, Jan 25, 2019	67.84	68.64	67.32	68.56
5532	NYSE	KRC	Thu, Jan 24, 2019	67.84	68.21	67.41	67.61
5531	NYSE	KRC	Wed, Jan 23, 2019	68.21	68.21	67.23	67.88
5530	NYSE	KRC	Tue, Jan 22, 2019	68.18	68.50	67.32	67.97
5529	NYSE	KRC	Fri, Jan 18, 2019	68.16	68.35	67.25	68.28
5528	NYSE	KRC	Thu, Jan 17, 2019	67.60	68.38	67.47	68.02
5527	NYSE	KRC	Wed, Jan 16, 2019	67.60	68.47	66.69	67.65
5526	NYSE	KRC	Tue, Jan 15, 2019	67.14	67.86	66.95	67.69
5525	NYSE	KRC	Mon, Jan 14, 2019	66.85	67.18	66.45	66.99
5524	NYSE	KRC	Fri, Jan 11, 2019	66.78	67.08	65.91	67.06
5523	NYSE	KRC	Thu, Jan 10, 2019	65.42	66.89	65.18	66.78
5522	NYSE	KRC	Wed, Jan 9, 2019	65.09	65.71	64.28	65.48
5521	NYSE	KRC	Tue, Jan 8, 2019	63.87	65.02	63.67	64.73
5520	NYSE	KRC	Mon, Jan 7, 2019	62.61	63.69	62.52	63.36
5519	NYSE	KRC	Fri, Jan 4, 2019	61.94	63.29	61.85	62.43
5518	NYSE	KRC	Thu, Jan 3, 2019	61.44	62.43	60.95	61.60
5517	NYSE	KRC	Wed, Jan 2, 2019	62.15	62.15	60.87	61.44
5516	NYSE	KRC	Mon, Dec 31, 2018	62.11	62.88	61.06	62.88
5515	NYSE	KRC	Fri, Dec 28, 2018	62.04	62.26	60.91	61.95
5514	NYSE	KRC	Thu, Dec 27, 2018	61.17	62.04	59.96	61.55
5513	NYSE	KRC	Wed, Dec 26, 2018	59.69	61.78	59.05	61.72
5512	NYSE	KRC	Mon, Dec 24, 2018	62.57	62.99	59.29	59.46
5511	NYSE	KRC	Fri, Dec 21, 2018	62.77	64.22	62.44	62.79
5510	NYSE	KRC	Thu, Dec 20, 2018	63.12	63.44	61.65	62.62
5509	NYSE	KRC	Wed, Dec 19, 2018	63.98	64.20	62.72	63.15
5508	NYSE	KRC	Tue, Dec 18, 2018	63.89	64.29	63.44	63.97
5507	NYSE	KRC	Mon, Dec 17, 2018	65.98	66.16	63.42	63.54
5506	NYSE	KRC	Fri, Dec 14, 2018	66.39	66.61	65.54	65.88
5505	NYSE	KRC	Thu, Dec 13, 2018	65.77	67.15	65.77	66.56
5504	NYSE	KRC	Wed, Dec 12, 2018	67.43	67.72	65.71	65.83
5503	NYSE	KRC	Tue, Dec 11, 2018	69.58	69.91	66.98	66.98
5502	NYSE	KRC	Mon, Dec 10, 2018	70.73	70.77	69.10	69.30
5501	NYSE	KRC	Fri, Dec 7, 2018	70.82	71.53	70.13	70.67
5500	NYSE	KRC	Thu, Dec 6, 2018	68.37	71.22	67.74	71.11
5499	NYSE	KRC	Tue, Dec 4, 2018	70.32	70.90	69.05	69.09
5498	NYSE	KRC	Mon, Dec 3, 2018	70.71	71.11	69.90	70.53
5497	NYSE	KRC	Fri, Nov 30, 2018	69.70	70.29	69.15	70.09
5496	NYSE	KRC	Thu, Nov 29, 2018	69.18	69.88	68.68	69.50
5495	NYSE	KRC	Wed, Nov 28, 2018	68.32	69.40	68.20	69.38
5494	NYSE	KRC	Tue, Nov 27, 2018	68.04	68.57	67.68	68.38
5493	NYSE	KRC	Mon, Nov 26, 2018	67.98	68.37	67.64	68.12
5492	NYSE	KRC	Fri, Nov 23, 2018	67.36	68.08	67.10	67.60
5491	NYSE	KRC	Wed, Nov 21, 2018	67.00	68.39	66.95	67.58
5490	NYSE	KRC	Tue, Nov 20, 2018	67.88	68.30	67.02	67.10
5489	NYSE	KRC	Mon, Nov 19, 2018	69.04	69.51	67.93	68.34
5488	NYSE	KRC	Fri, Nov 16, 2018	69.31	69.50	68.75	69.13
5487	NYSE	KRC	Thu, Nov 15, 2018	69.67	69.67	68.75	69.63
5486	NYSE	KRC	Wed, Nov 14, 2018	70.82	70.97	69.74	69.90
5485	NYSE	KRC	Tue, Nov 13, 2018	71.38	71.64	70.43	70.60
5484	NYSE	KRC	Mon, Nov 12, 2018	70.83	71.35	70.32	70.49
5483	NYSE	KRC	Fri, Nov 9, 2018	70.67	70.94	70.00	70.74
5482	NYSE	KRC	Thu, Nov 8, 2018	70.42	71.01	70.25	70.74
5481	NYSE	KRC	Wed, Nov 7, 2018	69.98	70.70	69.52	70.67
5480	NYSE	KRC	Tue, Nov 6, 2018	68.88	69.55	68.79	69.43
5479	NYSE	KRC	Mon, Nov 5, 2018	68.31	69.14	68.31	68.79
5478	NYSE	KRC	Fri, Nov 2, 2018	68.25	68.54	67.41	68.20
5477	NYSE	KRC	Thu, Nov 1, 2018	69.02	69.20	68.05	68.19
5476	NYSE	KRC	Wed, Oct 31, 2018	69.56	70.07	68.79	68.88
5475	NYSE	KRC	Tue, Oct 30, 2018	68.93	70.03	68.54	69.18
5474	NYSE	KRC	Mon, Oct 29, 2018	68.95	69.74	68.22	68.63
5473	NYSE	KRC	Fri, Oct 26, 2018	71.78	71.86	68.24	68.31
5472	NYSE	KRC	Thu, Oct 25, 2018	71.06	73.14	70.45	72.34
5471	NYSE	KRC	Wed, Oct 24, 2018	70.36	71.50	70.22	70.48
5470	NYSE	KRC	Tue, Oct 23, 2018	69.57	70.64	69.39	70.32
5469	NYSE	KRC	Mon, Oct 22, 2018	70.71	71.03	70.02	70.10
5468	NYSE	KRC	Fri, Oct 19, 2018	70.36	71.17	70.23	70.62
5467	NYSE	KRC	Thu, Oct 18, 2018	71.08	71.52	69.96	70.24
5466	NYSE	KRC	Wed, Oct 17, 2018	70.75	71.39	70.42	71.13
5465	NYSE	KRC	Tue, Oct 16, 2018	70.08	71.20	69.56	71.02
5464	NYSE	KRC	Mon, Oct 15, 2018	68.82	70.41	68.82	69.86
5463	NYSE	KRC	Fri, Oct 12, 2018	69.35	69.74	68.44	69.03
5462	NYSE	KRC	Thu, Oct 11, 2018	70.88	70.98	68.55	68.66
5461	NYSE	KRC	Wed, Oct 10, 2018	71.76	72.19	70.82	70.87
5460	NYSE	KRC	Tue, Oct 9, 2018	71.60	72.25	71.24	72.09
5459	NYSE	KRC	Mon, Oct 8, 2018	70.72	71.99	70.48	71.62
5458	NYSE	KRC	Fri, Oct 5, 2018	71.12	71.67	70.62	70.72
5457	NYSE	KRC	Thu, Oct 4, 2018	70.75	71.28	70.14	70.59
5456	NYSE	KRC	Wed, Oct 3, 2018	71.30	71.93	70.77	71.17
5455	NYSE	KRC	Tue, Oct 2, 2018	71.19	71.56	71.02	71.23
5454	NYSE	KRC	Mon, Oct 1, 2018	71.73	71.88	71.06	71.21
5453	NYSE	KRC	Fri, Sep 28, 2018	70.53	71.73	70.53	71.69
5452	NYSE	KRC	Thu, Sep 27, 2018	69.43	70.76	69.40	70.53
5451	NYSE	KRC	Wed, Sep 26, 2018	69.89	70.16	69.55	69.22
5450	NYSE	KRC	Tue, Sep 25, 2018	69.85	70.10	69.54	69.86
5449	NYSE	KRC	Mon, Sep 24, 2018	71.25	71.32	69.35	69.83
5448	NYSE	KRC	Fri, Sep 21, 2018	70.99	71.89	70.98	71.41
5447	NYSE	KRC	Thu, Sep 20, 2018	70.39	71.18	69.99	71.06
5446	NYSE	KRC	Wed, Sep 19, 2018	71.71	71.90	70.26	70.39
5445	NYSE	KRC	Tue, Sep 18, 2018	71.83	72.19	71.44	71.67
5444	NYSE	KRC	Mon, Sep 17, 2018	71.36	71.96	71.17	71.92
5443	NYSE	KRC	Fri, Sep 14, 2018	71.71	71.86	70.80	71.44
5442	NYSE	KRC	Thu, Sep 13, 2018	72.50	72.66	71.81	71.84
5441	NYSE	KRC	Wed, Sep 12, 2018	72.35	72.58	72.05	72.21
5440	NYSE	KRC	Tue, Sep 11, 2018	71.91	72.56	71.61	72.32
5439	NYSE	KRC	Mon, Sep 10, 2018	72.47	73.65	72.09	72.15
5438	NYSE	KRC	Fri, Sep 7, 2018	72.06	72.34	71.83	72.10
5437	NYSE	KRC	Thu, Sep 6, 2018	72.15	72.62	72.01	72.32
5436	NYSE	KRC	Wed, Sep 5, 2018	71.76	72.59	71.47	71.93
5435	NYSE	KRC	Tue, Sep 4, 2018	73.07	73.42	71.79	71.98
5434	NYSE	KRC	Fri, Aug 31, 2018	72.61	73.22	72.56	73.14
5433	NYSE	KRC	Thu, Aug 30, 2018	73.13	73.18	72.44	72.61
5432	NYSE	KRC	Wed, Aug 29, 2018	73.19	73.35	72.82	73.07
5431	NYSE	KRC	Tue, Aug 28, 2018	72.40	73.15	72.23	73.13
5430	NYSE	KRC	Mon, Aug 27, 2018	72.82	73.03	71.94	72.41
5429	NYSE	KRC	Fri, Aug 24, 2018	72.05	73.03	72.05	72.79
5428	NYSE	KRC	Thu, Aug 23, 2018	72.76	72.95	72.24	72.31
5427	NYSE	KRC	Wed, Aug 22, 2018	72.45	72.75	72.31	72.65
5426	NYSE	KRC	Tue, Aug 21, 2018	73.11	73.16	72.23	72.46
5425	NYSE	KRC	Mon, Aug 20, 2018	73.39	73.74	72.86	73.30
5424	NYSE	KRC	Fri, Aug 17, 2018	72.18	73.06	72.00	73.00
5423	NYSE	KRC	Thu, Aug 16, 2018	71.84	72.32	71.80	72.14
5422	NYSE	KRC	Wed, Aug 15, 2018	71.56	72.13	71.52	71.86
5421	NYSE	KRC	Tue, Aug 14, 2018	71.61	72.06	71.29	71.69
5420	NYSE	KRC	Mon, Aug 13, 2018	71.63	72.00	71.34	71.62
5419	NYSE	KRC	Fri, Aug 10, 2018	71.58	71.91	71.25	71.53
5418	NYSE	KRC	Thu, Aug 9, 2018	71.73	72.10	71.37	71.65
5417	NYSE	KRC	Wed, Aug 8, 2018	73.58	73.77	73.16	73.52
5416	NYSE	KRC	Tue, Aug 7, 2018	74.01	74.01	73.04	73.57
5415	NYSE	KRC	Mon, Aug 6, 2018	73.72	74.14	73.31	74.09
5414	NYSE	KRC	Fri, Aug 3, 2018	72.99	73.61	72.75	73.57
5413	NYSE	KRC	Thu, Aug 2, 2018	73.13	73.49	72.73	73.01
5412	NYSE	KRC	Wed, Aug 1, 2018	72.95	73.46	72.09	73.39
5411	NYSE	KRC	Tue, Jul 31, 2018	71.61	73.68	71.61	72.95
5410	NYSE	KRC	Mon, Jul 30, 2018	71.63	71.70	71.09	71.49
5409	NYSE	KRC	Fri, Jul 27, 2018	73.09	73.09	71.50	71.63
5408	NYSE	KRC	Thu, Jul 26, 2018	73.71	74.06	71.89	72.95
5407	NYSE	KRC	Wed, Jul 25, 2018	73.78	74.46	73.32	73.44
5406	NYSE	KRC	Tue, Jul 24, 2018	73.78	74.09	73.45	73.80
5405	NYSE	KRC	Mon, Jul 23, 2018	73.58	73.68	72.86	73.68
5404	NYSE	KRC	Fri, Jul 20, 2018	74.24	74.38	73.31	73.61
5403	NYSE	KRC	Thu, Jul 19, 2018	74.01	75.04	73.87	74.45
5402	NYSE	KRC	Wed, Jul 18, 2018	74.77	75.01	73.80	74.09
5401	NYSE	KRC	Tue, Jul 17, 2018	75.45	75.73	74.50	74.72
5400	NYSE	KRC	Mon, Jul 16, 2018	76.34	76.40	75.30	75.43
5399	NYSE	KRC	Fri, Jul 13, 2018	76.67	77.05	76.31	76.40
5398	NYSE	KRC	Thu, Jul 12, 2018	76.42	76.89	76.08	76.67
5397	NYSE	KRC	Wed, Jul 11, 2018	75.98	76.44	75.79	76.15
5396	NYSE	KRC	Tue, Jul 10, 2018	76.23	76.55	75.97	76.15
5395	NYSE	KRC	Mon, Jul 9, 2018	76.43	76.62	75.68	76.08
5394	NYSE	KRC	Fri, Jul 6, 2018	75.89	76.44	75.80	76.20
5393	NYSE	KRC	Thu, Jul 5, 2018	75.52	75.91	75.11	75.89
5392	NYSE	KRC	Tue, Jul 3, 2018	75.14	75.82	74.63	75.25
5391	NYSE	KRC	Mon, Jul 2, 2018	75.40	75.81	74.20	74.95
5390	NYSE	KRC	Fri, Jun 29, 2018	75.03	76.30	74.50	75.64
5389	NYSE	KRC	Thu, Jun 28, 2018	74.57	75.28	74.33	75.19
5388	NYSE	KRC	Wed, Jun 27, 2018	75.31	75.59	74.81	74.55
5387	NYSE	KRC	Tue, Jun 26, 2018	75.26	75.75	75.08	75.13
5386	NYSE	KRC	Mon, Jun 25, 2018	75.21	75.35	74.39	75.07
5385	NYSE	KRC	Fri, Jun 22, 2018	75.10	75.38	74.68	75.03
5384	NYSE	KRC	Thu, Jun 21, 2018	75.95	76.16	75.07	75.18
5383	NYSE	KRC	Wed, Jun 20, 2018	75.92	76.64	75.92	76.19
5382	NYSE	KRC	Tue, Jun 19, 2018	75.82	76.40	75.79	75.88
5381	NYSE	KRC	Mon, Jun 18, 2018	75.57	76.28	75.27	76.19
5380	NYSE	KRC	Fri, Jun 15, 2018	75.94	76.27	75.47	75.70
5379	NYSE	KRC	Thu, Jun 14, 2018	75.87	76.50	75.74	75.99
5378	NYSE	KRC	Wed, Jun 13, 2018	76.84	77.20	75.44	75.58
5377	NYSE	KRC	Tue, Jun 12, 2018	76.38	77.43	76.25	76.76
5376	NYSE	KRC	Mon, Jun 11, 2018	76.97	77.48	76.43	76.52
5375	NYSE	KRC	Fri, Jun 8, 2018	76.74	77.19	76.63	76.95
5374	NYSE	KRC	Thu, Jun 7, 2018	76.91	77.25	76.43	76.85
5373	NYSE	KRC	Wed, Jun 6, 2018	77.05	77.53	76.57	76.76
5372	NYSE	KRC	Tue, Jun 5, 2018	77.53	77.73	77.06	77.18
5371	NYSE	KRC	Mon, Jun 4, 2018	76.21	77.38	75.96	77.34
5370	NYSE	KRC	Fri, Jun 1, 2018	76.41	76.50	75.82	75.94
5369	NYSE	KRC	Thu, May 31, 2018	75.82	76.32	75.79	76.15
5368	NYSE	KRC	Wed, May 30, 2018	74.89	76.69	74.55	76.30
5367	NYSE	KRC	Tue, May 29, 2018	74.54	75.02	74.25	74.71
5366	NYSE	KRC	Fri, May 25, 2018	74.87	75.12	74.46	74.74
5365	NYSE	KRC	Thu, May 24, 2018	74.85	75.03	74.49	74.88
5364	NYSE	KRC	Wed, May 23, 2018	73.79	74.96	73.71	74.76
5363	NYSE	KRC	Tue, May 22, 2018	73.34	73.94	73.22	73.75
5362	NYSE	KRC	Mon, May 21, 2018	72.36	73.53	71.78	73.29
5361	NYSE	KRC	Fri, May 18, 2018	72.05	72.46	71.59	71.91
5360	NYSE	KRC	Thu, May 17, 2018	72.42	72.81	71.95	72.15
5359	NYSE	KRC	Wed, May 16, 2018	72.73	73.02	72.07	72.48
5358	NYSE	KRC	Tue, May 15, 2018	73.72	73.79	72.52	72.73
5357	NYSE	KRC	Mon, May 14, 2018	74.61	74.81	73.85	74.17
5356	NYSE	KRC	Fri, May 11, 2018	74.84	74.84	74.30	74.58
5355	NYSE	KRC	Thu, May 10, 2018	74.42	74.92	73.93	74.75
5354	NYSE	KRC	Wed, May 9, 2018	73.63	74.09	73.26	73.99
5353	NYSE	KRC	Tue, May 8, 2018	73.94	73.94	73.32	73.58
5352	NYSE	KRC	Mon, May 7, 2018	73.34	73.89	73.34	73.80
5351	NYSE	KRC	Fri, May 4, 2018	72.09	73.34	71.93	73.23
5350	NYSE	KRC	Thu, May 3, 2018	71.76	72.58	71.45	72.08
5349	NYSE	KRC	Wed, May 2, 2018	71.97	72.42	70.54	71.85
5348	NYSE	KRC	Tue, May 1, 2018	71.79	72.40	71.03	72.28
5347	NYSE	KRC	Mon, Apr 30, 2018	72.55	73.17	71.50	71.67
5346	NYSE	KRC	Fri, Apr 27, 2018	71.49	73.08	71.49	72.69
5345	NYSE	KRC	Thu, Apr 26, 2018	69.98	72.51	69.98	71.43
5344	NYSE	KRC	Wed, Apr 25, 2018	69.35	70.39	69.02	69.93
5343	NYSE	KRC	Tue, Apr 24, 2018	69.06	69.69	68.80	69.43
5342	NYSE	KRC	Mon, Apr 23, 2018	69.22	69.61	68.51	68.96
5341	NYSE	KRC	Fri, Apr 20, 2018	69.49	69.54	69.01	69.08
5340	NYSE	KRC	Thu, Apr 19, 2018	70.26	70.45	68.96	69.26
5339	NYSE	KRC	Wed, Apr 18, 2018	71.04	71.35	70.40	70.48
5338	NYSE	KRC	Tue, Apr 17, 2018	70.44	71.45	70.00	70.98
5337	NYSE	KRC	Mon, Apr 16, 2018	69.90	70.40	69.42	70.15
5336	NYSE	KRC	Fri, Apr 13, 2018	69.12	69.73	68.84	69.63
5335	NYSE	KRC	Thu, Apr 12, 2018	69.96	70.00	68.84	69.01
5334	NYSE	KRC	Wed, Apr 11, 2018	69.69	70.59	69.69	69.88
5333	NYSE	KRC	Tue, Apr 10, 2018	69.58	70.28	69.13	69.92
5332	NYSE	KRC	Mon, Apr 9, 2018	69.65	70.01	68.98	69.07
5331	NYSE	KRC	Fri, Apr 6, 2018	70.20	70.69	69.12	69.49
5330	NYSE	KRC	Thu, Apr 5, 2018	70.79	70.79	69.67	70.28
5329	NYSE	KRC	Wed, Apr 4, 2018	69.84	71.14	69.54	70.66
5328	NYSE	KRC	Tue, Apr 3, 2018	69.60	70.90	69.04	70.44
5327	NYSE	KRC	Mon, Apr 2, 2018	70.88	70.93	68.70	69.30
5326	NYSE	KRC	Thu, Mar 29, 2018	71.70	71.81	70.35	70.96
5325	NYSE	KRC	Wed, Mar 28, 2018	69.81	71.53	69.81	71.40
5324	NYSE	KRC	Tue, Mar 27, 2018	69.89	71.18	68.91	69.56
5323	NYSE	KRC	Mon, Mar 26, 2018	69.34	69.91	68.66	69.82
5322	NYSE	KRC	Fri, Mar 23, 2018	70.08	70.20	68.33	68.54
5321	NYSE	KRC	Thu, Mar 22, 2018	70.54	71.33	70.07	70.07
5320	NYSE	KRC	Wed, Mar 21, 2018	70.84	70.94	70.02	70.60
5319	NYSE	KRC	Tue, Mar 20, 2018	71.24	71.92	70.63	70.96
5318	NYSE	KRC	Mon, Mar 19, 2018	71.99	72.21	70.61	71.33
5317	NYSE	KRC	Fri, Mar 16, 2018	71.24	72.23	70.84	72.01
5316	NYSE	KRC	Thu, Mar 15, 2018	70.78	71.00	70.16	70.96
5315	NYSE	KRC	Wed, Mar 14, 2018	70.62	71.12	69.89	70.54
5314	NYSE	KRC	Tue, Mar 13, 2018	70.65	70.99	70.06	70.63
5313	NYSE	KRC	Mon, Mar 12, 2018	70.09	70.49	69.65	70.45
5312	NYSE	KRC	Fri, Mar 9, 2018	69.58	70.15	68.67	70.07
5311	NYSE	KRC	Thu, Mar 8, 2018	69.52	69.52	68.91	69.34
5310	NYSE	KRC	Wed, Mar 7, 2018	68.48	69.43	68.29	69.24
5309	NYSE	KRC	Tue, Mar 6, 2018	68.37	68.82	67.75	68.73
5308	NYSE	KRC	Mon, Mar 5, 2018	67.50	68.57	67.50	68.18
5307	NYSE	KRC	Fri, Mar 2, 2018	67.51	67.81	66.90	67.73
5306	NYSE	KRC	Thu, Mar 1, 2018	67.74	68.54	67.21	67.69
5305	NYSE	KRC	Wed, Feb 28, 2018	68.06	69.07	67.54	68.10
5304	NYSE	KRC	Tue, Feb 27, 2018	68.47	69.08	67.15	67.61
5303	NYSE	KRC	Mon, Feb 26, 2018	68.64	68.64	67.71	68.25
5302	NYSE	KRC	Fri, Feb 23, 2018	67.24	68.42	66.99	68.38
5301	NYSE	KRC	Thu, Feb 22, 2018	66.46	67.06	66.12	66.89
5300	NYSE	KRC	Wed, Feb 21, 2018	67.72	67.80	66.04	66.10
5299	NYSE	KRC	Tue, Feb 20, 2018	68.19	69.06	67.62	67.71
5298	NYSE	KRC	Fri, Feb 16, 2018	67.67	68.63	67.50	68.43
5297	NYSE	KRC	Thu, Feb 15, 2018	66.82	67.79	66.45	67.70
5296	NYSE	KRC	Wed, Feb 14, 2018	65.69	66.71	64.81	66.46
5295	NYSE	KRC	Tue, Feb 13, 2018	64.67	66.34	64.44	66.15
5294	NYSE	KRC	Mon, Feb 12, 2018	65.63	65.98	62.91	64.73
5293	NYSE	KRC	Fri, Feb 9, 2018	64.17	66.14	63.54	65.45
5292	NYSE	KRC	Thu, Feb 8, 2018	65.97	66.31	63.64	63.72
5291	NYSE	KRC	Wed, Feb 7, 2018	65.80	67.06	65.47	65.97
5290	NYSE	KRC	Tue, Feb 6, 2018	65.76	67.43	64.63	65.94
5289	NYSE	KRC	Mon, Feb 5, 2018	68.61	69.15	66.31	66.68
5288	NYSE	KRC	Fri, Feb 2, 2018	69.36	69.55	68.21	68.90
5287	NYSE	KRC	Thu, Feb 1, 2018	71.45	72.76	69.46	69.86
5286	NYSE	KRC	Wed, Jan 31, 2018	70.20	71.45	69.98	71.32
5285	NYSE	KRC	Tue, Jan 30, 2018	70.24	70.52	69.68	69.95
5284	NYSE	KRC	Mon, Jan 29, 2018	71.27	71.38	70.31	70.37
5283	NYSE	KRC	Fri, Jan 26, 2018	71.82	71.82	71.00	71.53
5282	NYSE	KRC	Thu, Jan 25, 2018	70.93	71.65	70.67	71.64
5281	NYSE	KRC	Wed, Jan 24, 2018	72.00	72.24	70.56	70.88
5280	NYSE	KRC	Tue, Jan 23, 2018	71.66	72.15	71.46	71.97
5279	NYSE	KRC	Mon, Jan 22, 2018	70.79	71.39	70.57	71.39
5278	NYSE	KRC	Fri, Jan 19, 2018	71.84	72.23	70.57	70.87
5277	NYSE	KRC	Thu, Jan 18, 2018	71.86	72.27	71.36	71.76
5276	NYSE	KRC	Wed, Jan 17, 2018	71.69	72.08	71.22	71.82
5275	NYSE	KRC	Tue, Jan 16, 2018	71.78	72.74	71.60	71.62
5274	NYSE	KRC	Fri, Jan 12, 2018	71.74	71.91	71.19	71.55
5273	NYSE	KRC	Thu, Jan 11, 2018	71.50	71.92	71.39	71.80
5272	NYSE	KRC	Wed, Jan 10, 2018	71.80	71.80	70.61	71.33
5271	NYSE	KRC	Tue, Jan 9, 2018	72.69	72.70	71.94	72.12
5270	NYSE	KRC	Mon, Jan 8, 2018	71.11	73.18	70.56	72.83
5269	NYSE	KRC	Fri, Jan 5, 2018	72.35	72.43	71.86	72.17
5268	NYSE	KRC	Thu, Jan 4, 2018	74.22	74.22	72.10	72.14
5267	NYSE	KRC	Wed, Jan 3, 2018	74.29	74.46	73.65	74.22
5266	NYSE	KRC	Tue, Jan 2, 2018	74.84	74.98	74.00	74.27
5265	NYSE	KRC	Fri, Dec 29, 2017	74.51	74.86	74.13	74.65
5264	NYSE	KRC	Thu, Dec 28, 2017	74.29	74.44	73.85	74.35
5263	NYSE	KRC	Wed, Dec 27, 2017	74.44	74.73	73.94	74.11
5262	NYSE	KRC	Tue, Dec 26, 2017	73.50	74.49	73.50	74.31
5261	NYSE	KRC	Fri, Dec 22, 2017	73.07	73.72	72.65	73.57
5260	NYSE	KRC	Thu, Dec 21, 2017	73.47	73.47	72.85	72.93
5259	NYSE	KRC	Wed, Dec 20, 2017	74.75	74.75	73.17	73.18
5258	NYSE	KRC	Tue, Dec 19, 2017	76.21	76.35	74.43	74.75
5257	NYSE	KRC	Mon, Dec 18, 2017	75.56	76.99	75.56	76.18
5256	NYSE	KRC	Fri, Dec 15, 2017	74.69	75.57	74.40	75.32
5255	NYSE	KRC	Thu, Dec 14, 2017	75.28	75.63	74.55	74.80
5254	NYSE	KRC	Wed, Dec 13, 2017	75.45	75.88	75.15	75.22
5253	NYSE	KRC	Tue, Dec 12, 2017	75.53	76.22	75.19	75.44
5252	NYSE	KRC	Mon, Dec 11, 2017	75.21	75.65	75.10	75.38
5251	NYSE	KRC	Fri, Dec 8, 2017	75.25	75.47	75.02	75.27
5250	NYSE	KRC	Thu, Dec 7, 2017	74.26	75.51	74.19	75.11
5249	NYSE	KRC	Wed, Dec 6, 2017	74.28	74.69	73.70	74.28
5248	NYSE	KRC	Tue, Dec 5, 2017	75.38	75.38	74.37	74.41
5247	NYSE	KRC	Mon, Dec 4, 2017	75.90	76.55	75.02	75.21
5246	NYSE	KRC	Fri, Dec 1, 2017	75.57	75.75	74.65	75.58
5245	NYSE	KRC	Thu, Nov 30, 2017	75.70	75.89	75.17	75.38
5244	NYSE	KRC	Wed, Nov 29, 2017	75.13	75.79	74.58	75.46
5243	NYSE	KRC	Tue, Nov 28, 2017	74.85	75.09	74.47	75.03
5242	NYSE	KRC	Mon, Nov 27, 2017	74.94	75.27	74.59	74.91
5241	NYSE	KRC	Fri, Nov 24, 2017	75.53	75.53	74.61	74.67
5240	NYSE	KRC	Wed, Nov 22, 2017	75.03	75.71	74.80	75.29
5239	NYSE	KRC	Tue, Nov 21, 2017	74.71	75.24	74.41	75.21
5238	NYSE	KRC	Mon, Nov 20, 2017	74.10	74.75	73.87	74.41
5237	NYSE	KRC	Fri, Nov 17, 2017	73.80	74.26	73.51	74.13
5236	NYSE	KRC	Thu, Nov 16, 2017	72.87	74.25	72.68	74.08
5235	NYSE	KRC	Wed, Nov 15, 2017	73.76	73.76	72.73	72.75
5234	NYSE	KRC	Tue, Nov 14, 2017	74.32	74.87	73.90	73.97
5233	NYSE	KRC	Mon, Nov 13, 2017	74.87	75.21	74.38	74.48
5232	NYSE	KRC	Fri, Nov 10, 2017	73.89	75.05	73.89	74.85
5231	NYSE	KRC	Thu, Nov 9, 2017	73.89	74.74	73.52	74.22
5230	NYSE	KRC	Wed, Nov 8, 2017	74.21	74.50	73.82	74.19
5229	NYSE	KRC	Tue, Nov 7, 2017	73.72	74.17	73.63	74.02
5228	NYSE	KRC	Mon, Nov 6, 2017	72.81	74.03	72.77	73.70
5227	NYSE	KRC	Fri, Nov 3, 2017	71.63	72.93	71.57	72.64
5226	NYSE	KRC	Thu, Nov 2, 2017	71.71	72.28	71.64	72.12
5225	NYSE	KRC	Wed, Nov 1, 2017	71.14	71.94	71.06	71.69
5224	NYSE	KRC	Tue, Oct 31, 2017	70.51	71.30	69.75	71.23
5223	NYSE	KRC	Mon, Oct 30, 2017	70.43	70.72	69.86	70.30
5222	NYSE	KRC	Fri, Oct 27, 2017	70.29	70.70	69.88	70.58
5221	NYSE	KRC	Thu, Oct 26, 2017	71.95	73.00	69.99	70.17
5220	NYSE	KRC	Wed, Oct 25, 2017	71.39	71.57	70.68	71.14
5219	NYSE	KRC	Tue, Oct 24, 2017	71.46	71.75	70.87	71.50
5218	NYSE	KRC	Mon, Oct 23, 2017	72.27	72.27	71.38	71.52
5217	NYSE	KRC	Fri, Oct 20, 2017	72.44	72.72	71.74	72.22
5216	NYSE	KRC	Thu, Oct 19, 2017	72.76	72.78	71.93	72.30
5215	NYSE	KRC	Wed, Oct 18, 2017	72.77	73.13	72.38	72.95
5214	NYSE	KRC	Tue, Oct 17, 2017	72.63	73.25	72.53	72.83
5213	NYSE	KRC	Mon, Oct 16, 2017	72.80	73.68	72.60	72.83
5212	NYSE	KRC	Fri, Oct 13, 2017	73.06	73.33	72.57	72.75
5211	NYSE	KRC	Thu, Oct 12, 2017	73.11	73.32	72.70	73.21
5210	NYSE	KRC	Wed, Oct 11, 2017	72.38	73.26	72.23	73.02
5209	NYSE	KRC	Tue, Oct 10, 2017	71.95	72.42	71.16	71.70
5208	NYSE	KRC	Mon, Oct 9, 2017	72.21	72.40	71.29	71.57
5207	NYSE	KRC	Fri, Oct 6, 2017	72.15	72.75	71.60	72.32
5206	NYSE	KRC	Thu, Oct 5, 2017	72.15	72.52	71.80	72.38
5205	NYSE	KRC	Wed, Oct 4, 2017	71.65	72.04	71.27	72.03
5204	NYSE	KRC	Tue, Oct 3, 2017	70.77	71.62	70.38	71.62
5203	NYSE	KRC	Mon, Oct 2, 2017	71.20	71.20	70.53	70.66
5202	NYSE	KRC	Fri, Sep 29, 2017	69.86	71.15	69.74	71.12
5201	NYSE	KRC	Thu, Sep 28, 2017	70.04	70.16	69.05	70.08
5200	NYSE	KRC	Wed, Sep 27, 2017	71.35	71.61	70.11	69.83
5199	NYSE	KRC	Tue, Sep 26, 2017	70.61	71.65	70.26	71.47
5198	NYSE	KRC	Mon, Sep 25, 2017	69.90	70.87	69.68	70.55
5197	NYSE	KRC	Fri, Sep 22, 2017	70.27	70.61	69.41	69.75
5196	NYSE	KRC	Thu, Sep 21, 2017	70.00	70.40	69.67	70.12
5195	NYSE	KRC	Wed, Sep 20, 2017	68.60	69.95	68.50	69.90
5194	NYSE	KRC	Tue, Sep 19, 2017	68.95	69.07	68.34	68.60
5193	NYSE	KRC	Mon, Sep 18, 2017	69.06	69.17	68.18	68.99
5192	NYSE	KRC	Fri, Sep 15, 2017	69.97	70.06	68.89	69.16
5191	NYSE	KRC	Thu, Sep 14, 2017	68.31	70.30	68.08	70.00
5190	NYSE	KRC	Wed, Sep 13, 2017	67.92	68.65	67.61	68.40
5189	NYSE	KRC	Tue, Sep 12, 2017	68.74	68.97	67.83	68.01
5188	NYSE	KRC	Mon, Sep 11, 2017	68.39	68.88	68.26	68.65
5187	NYSE	KRC	Fri, Sep 8, 2017	68.36	68.47	68.00	68.14
5186	NYSE	KRC	Thu, Sep 7, 2017	68.71	68.85	68.05	68.57
5185	NYSE	KRC	Wed, Sep 6, 2017	68.31	69.07	68.14	68.62
5184	NYSE	KRC	Tue, Sep 5, 2017	69.31	69.54	67.75	68.10
5183	NYSE	KRC	Fri, Sep 1, 2017	69.34	69.67	68.90	69.23
5182	NYSE	KRC	Thu, Aug 31, 2017	68.58	69.50	68.47	69.23
5181	NYSE	KRC	Wed, Aug 30, 2017	67.30	68.43	67.00	68.39
5180	NYSE	KRC	Tue, Aug 29, 2017	67.57	67.74	67.02	67.47
5179	NYSE	KRC	Mon, Aug 28, 2017	68.82	69.21	67.30	67.67
5178	NYSE	KRC	Fri, Aug 25, 2017	69.10	69.36	68.74	68.85
5177	NYSE	KRC	Thu, Aug 24, 2017	69.75	69.88	68.91	68.98
5176	NYSE	KRC	Wed, Aug 23, 2017	69.12	69.78	68.66	69.48
5175	NYSE	KRC	Tue, Aug 22, 2017	68.78	69.14	68.43	69.11
5174	NYSE	KRC	Mon, Aug 21, 2017	68.37	69.24	68.27	68.75
5173	NYSE	KRC	Fri, Aug 18, 2017	68.85	69.04	68.03	68.35
5172	NYSE	KRC	Thu, Aug 17, 2017	69.29	69.77	68.95	68.97
5171	NYSE	KRC	Wed, Aug 16, 2017	69.76	70.08	69.42	69.48
5170	NYSE	KRC	Tue, Aug 15, 2017	70.28	70.28	69.41	69.97
5169	NYSE	KRC	Mon, Aug 14, 2017	69.31	70.45	69.19	70.25
5168	NYSE	KRC	Fri, Aug 11, 2017	67.95	68.68	67.85	68.64
5167	NYSE	KRC	Thu, Aug 10, 2017	68.61	68.95	68.21	68.35
5166	NYSE	KRC	Wed, Aug 9, 2017	69.26	69.38	68.50	68.78
5165	NYSE	KRC	Tue, Aug 8, 2017	69.42	69.69	69.02	69.33
5164	NYSE	KRC	Mon, Aug 7, 2017	70.49	70.60	69.24	69.57
5163	NYSE	KRC	Fri, Aug 4, 2017	70.68	71.21	70.37	70.50
5162	NYSE	KRC	Thu, Aug 3, 2017	69.55	70.80	69.21	70.61
5161	NYSE	KRC	Wed, Aug 2, 2017	68.97	69.63	68.34	69.58
5160	NYSE	KRC	Tue, Aug 1, 2017	69.58	70.01	68.87	68.99
5159	NYSE	KRC	Mon, Jul 31, 2017	70.59	70.59	69.10	69.41
5158	NYSE	KRC	Fri, Jul 28, 2017	70.71	70.92	70.29	70.45
5157	NYSE	KRC	Thu, Jul 27, 2017	71.60	71.97	70.24	70.70
5156	NYSE	KRC	Wed, Jul 26, 2017	72.77	73.08	72.09	72.09
5155	NYSE	KRC	Tue, Jul 25, 2017	72.64	72.99	72.06	72.75
5154	NYSE	KRC	Mon, Jul 24, 2017	72.56	72.93	72.32	72.41
5153	NYSE	KRC	Fri, Jul 21, 2017	73.35	73.39	72.27	72.57
5152	NYSE	KRC	Thu, Jul 20, 2017	73.77	73.88	73.13	73.20
5151	NYSE	KRC	Wed, Jul 19, 2017	72.43	73.51	72.18	73.50
5150	NYSE	KRC	Tue, Jul 18, 2017	72.83	73.26	72.32	72.35
5149	NYSE	KRC	Mon, Jul 17, 2017	72.66	73.39	72.23	72.93
5148	NYSE	KRC	Fri, Jul 14, 2017	72.55	72.99	72.43	72.63
5147	NYSE	KRC	Thu, Jul 13, 2017	72.63	73.34	72.04	72.23
5146	NYSE	KRC	Wed, Jul 12, 2017	72.34	73.05	72.20	72.41
5145	NYSE	KRC	Tue, Jul 11, 2017	71.61	72.01	70.67	71.80
5144	NYSE	KRC	Mon, Jul 10, 2017	73.29	73.47	71.41	71.52
5143	NYSE	KRC	Fri, Jul 7, 2017	73.39	74.37	72.81	73.05
5142	NYSE	KRC	Thu, Jul 6, 2017	74.84	75.06	73.01	73.05
5141	NYSE	KRC	Wed, Jul 5, 2017	75.63	76.37	75.03	75.04
5140	NYSE	KRC	Mon, Jul 3, 2017	75.33	75.97	75.05	75.69
5139	NYSE	KRC	Fri, Jun 30, 2017	75.41	75.74	75.13	75.15
5138	NYSE	KRC	Thu, Jun 29, 2017	75.68	76.02	74.94	75.07
5137	NYSE	KRC	Wed, Jun 28, 2017	76.53	76.67	75.96	76.04
5136	NYSE	KRC	Tue, Jun 27, 2017	76.90	77.70	76.58	76.19
5135	NYSE	KRC	Mon, Jun 26, 2017	77.19	77.31	76.70	77.09
5134	NYSE	KRC	Fri, Jun 23, 2017	77.03	77.65	76.81	76.93
5133	NYSE	KRC	Thu, Jun 22, 2017	76.39	77.24	75.90	76.87
5132	NYSE	KRC	Wed, Jun 21, 2017	76.67	76.79	76.02	76.44
5131	NYSE	KRC	Tue, Jun 20, 2017	77.02	77.23	76.07	76.64
5130	NYSE	KRC	Mon, Jun 19, 2017	77.02	77.16	76.49	76.83
5129	NYSE	KRC	Fri, Jun 16, 2017	76.41	77.06	76.26	76.86
5128	NYSE	KRC	Thu, Jun 15, 2017	75.90	76.87	75.90	76.59
5127	NYSE	KRC	Wed, Jun 14, 2017	77.03	77.18	76.19	76.41
5126	NYSE	KRC	Tue, Jun 13, 2017	75.92	76.80	75.58	76.72
5125	NYSE	KRC	Mon, Jun 12, 2017	75.57	76.08	75.42	76.07
5124	NYSE	KRC	Fri, Jun 9, 2017	74.71	75.53	74.41	75.52
5123	NYSE	KRC	Thu, Jun 8, 2017	74.24	74.73	73.68	74.70
5122	NYSE	KRC	Wed, Jun 7, 2017	74.02	74.46	73.97	74.05
5121	NYSE	KRC	Tue, Jun 6, 2017	74.53	74.53	73.67	74.01
5120	NYSE	KRC	Mon, Jun 5, 2017	74.26	74.91	74.17	74.49
5119	NYSE	KRC	Fri, Jun 2, 2017	74.21	74.95	74.16	74.62
5118	NYSE	KRC	Thu, Jun 1, 2017	73.07	73.98	72.86	73.85
5117	NYSE	KRC	Wed, May 31, 2017	72.97	73.36	72.59	73.22
5116	NYSE	KRC	Tue, May 30, 2017	72.98	73.53	72.68	72.68
5115	NYSE	KRC	Fri, May 26, 2017	73.87	74.16	72.78	72.97
5114	NYSE	KRC	Thu, May 25, 2017	74.47	74.68	73.74	73.75
5113	NYSE	KRC	Wed, May 24, 2017	73.71	74.51	73.50	74.40
5112	NYSE	KRC	Tue, May 23, 2017	73.05	73.77	71.93	73.40
5111	NYSE	KRC	Mon, May 22, 2017	71.79	72.80	71.41	72.75
5110	NYSE	KRC	Fri, May 19, 2017	71.96	72.10	71.43	71.58
5109	NYSE	KRC	Thu, May 18, 2017	71.00	72.13	70.13	71.88
5108	NYSE	KRC	Wed, May 17, 2017	71.18	71.78	70.75	71.05
5107	NYSE	KRC	Tue, May 16, 2017	71.44	71.49	70.20	71.37
5106	NYSE	KRC	Mon, May 15, 2017	71.00	71.67	70.96	71.29
5105	NYSE	KRC	Fri, May 12, 2017	70.79	71.18	70.59	70.92
5104	NYSE	KRC	Thu, May 11, 2017	70.94	71.10	69.56	70.91
5103	NYSE	KRC	Wed, May 10, 2017	70.03	71.41	69.92	71.31
5102	NYSE	KRC	Tue, May 9, 2017	70.87	71.12	69.73	70.06
5101	NYSE	KRC	Mon, May 8, 2017	71.65	71.65	70.47	70.85
5100	NYSE	KRC	Fri, May 5, 2017	71.04	71.99	71.04	71.51
5099	NYSE	KRC	Thu, May 4, 2017	70.63	70.97	69.70	70.90
5098	NYSE	KRC	Wed, May 3, 2017	71.84	71.86	70.36	70.77
5097	NYSE	KRC	Tue, May 2, 2017	71.52	71.88	71.16	71.58
5096	NYSE	KRC	Mon, May 1, 2017	70.69	71.59	70.45	71.51
5095	NYSE	KRC	Fri, Apr 28, 2017	70.67	70.87	70.03	70.53
5094	NYSE	KRC	Thu, Apr 27, 2017	71.99	72.28	70.65	70.77
5093	NYSE	KRC	Wed, Apr 26, 2017	73.42	73.44	71.79	71.79
5092	NYSE	KRC	Tue, Apr 25, 2017	73.39	73.73	73.27	73.54
5091	NYSE	KRC	Mon, Apr 24, 2017	74.94	75.07	72.86	73.28
5090	NYSE	KRC	Fri, Apr 21, 2017	74.07	74.52	73.95	74.48
5089	NYSE	KRC	Thu, Apr 20, 2017	74.57	74.57	73.55	74.24
5088	NYSE	KRC	Wed, Apr 19, 2017	74.45	74.64	74.03	74.28
5087	NYSE	KRC	Tue, Apr 18, 2017	75.08	75.35	74.21	74.59
5086	NYSE	KRC	Mon, Apr 17, 2017	73.94	75.08	73.87	75.07
5085	NYSE	KRC	Thu, Apr 13, 2017	74.66	74.69	73.69	73.75
5084	NYSE	KRC	Wed, Apr 12, 2017	74.96	75.23	74.49	74.69
5083	NYSE	KRC	Tue, Apr 11, 2017	73.83	75.06	73.69	75.03
5082	NYSE	KRC	Mon, Apr 10, 2017	73.05	73.95	72.92	73.80
5081	NYSE	KRC	Fri, Apr 7, 2017	72.85	73.46	72.68	73.13
5080	NYSE	KRC	Thu, Apr 6, 2017	71.99	73.23	71.76	72.98
5079	NYSE	KRC	Wed, Apr 5, 2017	72.58	73.12	71.88	72.00
5078	NYSE	KRC	Tue, Apr 4, 2017	72.35	73.17	71.91	72.54
5077	NYSE	KRC	Mon, Apr 3, 2017	72.08	72.59	71.94	72.29
5076	NYSE	KRC	Fri, Mar 31, 2017	71.58	72.30	71.58	72.08
5075	NYSE	KRC	Thu, Mar 30, 2017	71.51	71.78	70.96	71.65
5074	NYSE	KRC	Wed, Mar 29, 2017	71.20	71.62	70.73	71.53
5073	NYSE	KRC	Tue, Mar 28, 2017	71.67	71.79	70.52	71.24
5072	NYSE	KRC	Mon, Mar 27, 2017	72.09	72.64	70.81	71.02
5071	NYSE	KRC	Fri, Mar 24, 2017	73.01	73.44	72.46	72.62
5070	NYSE	KRC	Thu, Mar 23, 2017	72.88	73.76	72.70	73.02
5069	NYSE	KRC	Wed, Mar 22, 2017	73.08	73.23	72.11	72.97
5068	NYSE	KRC	Tue, Mar 21, 2017	74.00	74.18	72.67	72.89
5067	NYSE	KRC	Mon, Mar 20, 2017	73.45	73.86	72.95	73.74
5066	NYSE	KRC	Fri, Mar 17, 2017	72.47	73.46	72.23	73.41
5065	NYSE	KRC	Thu, Mar 16, 2017	72.02	72.65	71.79	72.10
5064	NYSE	KRC	Wed, Mar 15, 2017	71.01	72.43	70.95	72.16
5063	NYSE	KRC	Tue, Mar 14, 2017	70.86	71.49	70.53	70.84
5062	NYSE	KRC	Mon, Mar 13, 2017	71.29	71.75	70.86	71.00
5061	NYSE	KRC	Fri, Mar 10, 2017	72.65	72.65	70.31	71.07
5060	NYSE	KRC	Thu, Mar 9, 2017	73.03	73.48	71.76	72.02
5059	NYSE	KRC	Wed, Mar 8, 2017	74.37	74.59	73.02	73.04
5058	NYSE	KRC	Tue, Mar 7, 2017	75.54	75.65	74.30	74.57
5057	NYSE	KRC	Mon, Mar 6, 2017	75.75	76.30	75.39	75.54
5056	NYSE	KRC	Fri, Mar 3, 2017	75.82	76.33	75.09	76.28
5055	NYSE	KRC	Thu, Mar 2, 2017	78.00	78.00	76.45	76.47
5054	NYSE	KRC	Wed, Mar 1, 2017	77.29	78.33	77.15	77.91
5053	NYSE	KRC	Tue, Feb 28, 2017	77.00	77.78	76.94	77.15
5052	NYSE	KRC	Mon, Feb 27, 2017	77.11	78.04	76.64	77.53
5051	NYSE	KRC	Fri, Feb 24, 2017	77.03	77.19	76.62	77.16
5050	NYSE	KRC	Thu, Feb 23, 2017	77.02	77.18	76.28	77.12
5049	NYSE	KRC	Wed, Feb 22, 2017	77.35	77.50	76.35	76.74
5048	NYSE	KRC	Tue, Feb 21, 2017	75.89	77.30	75.77	77.20
5047	NYSE	KRC	Fri, Feb 17, 2017	76.20	76.50	74.75	75.96
5046	NYSE	KRC	Thu, Feb 16, 2017	75.01	76.33	74.90	76.21
5045	NYSE	KRC	Wed, Feb 15, 2017	74.44	74.92	74.07	74.89
5044	NYSE	KRC	Tue, Feb 14, 2017	74.65	74.79	73.93	74.71
5043	NYSE	KRC	Mon, Feb 13, 2017	74.46	74.55	73.88	74.44
5042	NYSE	KRC	Fri, Feb 10, 2017	73.96	74.31	73.54	74.26
5041	NYSE	KRC	Thu, Feb 9, 2017	73.19	73.96	73.18	73.90
5040	NYSE	KRC	Wed, Feb 8, 2017	72.00	73.11	71.80	72.97
5039	NYSE	KRC	Tue, Feb 7, 2017	72.80	73.66	71.84	72.18
5038	NYSE	KRC	Mon, Feb 6, 2017	73.33	73.71	72.60	73.28
5037	NYSE	KRC	Fri, Feb 3, 2017	74.33	74.57	73.26	73.30
5036	NYSE	KRC	Thu, Feb 2, 2017	73.28	74.03	73.00	73.50
5035	NYSE	KRC	Wed, Feb 1, 2017	74.98	75.35	73.01	73.25
5034	NYSE	KRC	Tue, Jan 31, 2017	75.05	75.90	74.77	74.85
5033	NYSE	KRC	Mon, Jan 30, 2017	75.70	76.02	74.49	74.83
5032	NYSE	KRC	Fri, Jan 27, 2017	76.31	76.74	75.35	75.95
5031	NYSE	KRC	Thu, Jan 26, 2017	76.15	76.67	76.15	76.43
5030	NYSE	KRC	Wed, Jan 25, 2017	75.94	76.12	75.36	75.99
5029	NYSE	KRC	Tue, Jan 24, 2017	75.92	76.11	75.08	75.79
5028	NYSE	KRC	Mon, Jan 23, 2017	73.96	76.03	73.87	75.86
5027	NYSE	KRC	Fri, Jan 20, 2017	73.61	74.07	73.25	73.94
5026	NYSE	KRC	Thu, Jan 19, 2017	74.13	74.40	73.33	73.49
5025	NYSE	KRC	Wed, Jan 18, 2017	73.74	74.32	73.42	74.22
5024	NYSE	KRC	Tue, Jan 17, 2017	72.97	73.90	72.86	73.53
5023	NYSE	KRC	Fri, Jan 13, 2017	72.12	73.16	72.12	72.83
5022	NYSE	KRC	Thu, Jan 12, 2017	71.65	72.32	70.99	72.31
5021	NYSE	KRC	Wed, Jan 11, 2017	72.61	72.84	71.59	71.67
5020	NYSE	KRC	Tue, Jan 10, 2017	73.51	73.91	72.75	72.85
5019	NYSE	KRC	Mon, Jan 9, 2017	74.34	74.39	72.76	73.35
5018	NYSE	KRC	Fri, Jan 6, 2017	73.27	74.78	73.05	74.55
5017	NYSE	KRC	Thu, Jan 5, 2017	73.15	73.79	72.75	73.40
5016	NYSE	KRC	Wed, Jan 4, 2017	73.38	74.68	73.34	74.29
5015	NYSE	KRC	Tue, Jan 3, 2017	73.13	73.23	72.08	73.21
5014	NYSE	KRC	Fri, Dec 30, 2016	71.40	73.65	71.26	73.22
5013	NYSE	KRC	Thu, Dec 29, 2016	70.70	71.53	70.51	71.48
5012	NYSE	KRC	Wed, Dec 28, 2016	70.85	71.48	70.02	70.42
5011	NYSE	KRC	Tue, Dec 27, 2016	73.49	73.99	73.13	70.98
5010	NYSE	KRC	Fri, Dec 23, 2016	73.90	74.00	73.13	73.55
5009	NYSE	KRC	Thu, Dec 22, 2016	74.94	74.94	73.63	73.71
5008	NYSE	KRC	Wed, Dec 21, 2016	75.22	75.92	74.95	75.00
5007	NYSE	KRC	Tue, Dec 20, 2016	73.96	75.21	73.96	75.05
5006	NYSE	KRC	Mon, Dec 19, 2016	75.05	75.56	73.73	73.94
5005	NYSE	KRC	Fri, Dec 16, 2016	74.40	75.13	73.95	74.56
5004	NYSE	KRC	Thu, Dec 15, 2016	74.27	74.78	73.79	73.98
5003	NYSE	KRC	Wed, Dec 14, 2016	75.69	75.88	74.12	74.15
5002	NYSE	KRC	Tue, Dec 13, 2016	75.77	76.19	74.91	75.54
5001	NYSE	KRC	Mon, Dec 12, 2016	75.65	76.31	75.14	75.65
5000	NYSE	KRC	Fri, Dec 9, 2016	76.91	77.54	75.88	75.95
4999	NYSE	KRC	Thu, Dec 8, 2016	76.40	76.93	75.60	76.88
4998	NYSE	KRC	Wed, Dec 7, 2016	75.38	76.87	75.00	76.48
4997	NYSE	KRC	Tue, Dec 6, 2016	74.64	75.55	74.25	75.10
4996	NYSE	KRC	Mon, Dec 5, 2016	73.53	74.33	73.15	74.23
4995	NYSE	KRC	Fri, Dec 2, 2016	72.64	73.88	72.64	73.19
4994	NYSE	KRC	Thu, Dec 1, 2016	72.20	72.75	71.67	72.52
4993	NYSE	KRC	Wed, Nov 30, 2016	73.13	73.47	72.25	72.34
4992	NYSE	KRC	Tue, Nov 29, 2016	73.04	74.45	73.04	73.65
4991	NYSE	KRC	Mon, Nov 28, 2016	72.55	73.52	71.99	73.04
4990	NYSE	KRC	Fri, Nov 25, 2016	73.36	73.90	72.81	73.04
4989	NYSE	KRC	Wed, Nov 23, 2016	72.34	73.41	71.92	73.31
4988	NYSE	KRC	Tue, Nov 22, 2016	72.00	73.13	71.86	72.84
4987	NYSE	KRC	Mon, Nov 21, 2016	72.19	73.34	71.84	71.88
4986	NYSE	KRC	Fri, Nov 18, 2016	71.81	72.71	71.74	71.88
4985	NYSE	KRC	Thu, Nov 17, 2016	70.66	72.12	70.40	71.65
4984	NYSE	KRC	Wed, Nov 16, 2016	70.67	71.05	70.02	70.66
4983	NYSE	KRC	Tue, Nov 15, 2016	71.32	71.82	70.12	70.72
4982	NYSE	KRC	Mon, Nov 14, 2016	69.72	71.37	69.40	71.14
4981	NYSE	KRC	Fri, Nov 11, 2016	68.45	69.86	68.28	69.63
4980	NYSE	KRC	Thu, Nov 10, 2016	69.43	69.43	67.60	68.45
4979	NYSE	KRC	Wed, Nov 9, 2016	68.68	69.81	66.98	69.37
4978	NYSE	KRC	Tue, Nov 8, 2016	69.83	70.19	69.78	69.92
4977	NYSE	KRC	Mon, Nov 7, 2016	69.83	70.18	69.60	69.76
4976	NYSE	KRC	Fri, Nov 4, 2016	68.61	69.26	68.10	68.88
4975	NYSE	KRC	Thu, Nov 3, 2016	69.13	69.70	68.19	68.26
4974	NYSE	KRC	Wed, Nov 2, 2016	70.64	71.05	69.14	69.14
4973	NYSE	KRC	Tue, Nov 1, 2016	71.66	71.78	70.08	70.70
4972	NYSE	KRC	Mon, Oct 31, 2016	70.72	72.03	70.49	71.83
4971	NYSE	KRC	Fri, Oct 28, 2016	70.69	70.96	69.87	70.23
4970	NYSE	KRC	Thu, Oct 27, 2016	70.67	71.28	69.25	70.49
4969	NYSE	KRC	Wed, Oct 26, 2016	69.11	69.70	68.47	69.37
4968	NYSE	KRC	Tue, Oct 25, 2016	70.11	70.22	69.09	69.56
4967	NYSE	KRC	Mon, Oct 24, 2016	71.62	71.85	69.95	70.43
4966	NYSE	KRC	Fri, Oct 21, 2016	71.06	71.22	70.67	70.77
4965	NYSE	KRC	Thu, Oct 20, 2016	71.68	72.10	71.09	71.68
4964	NYSE	KRC	Wed, Oct 19, 2016	71.45	71.94	71.18	71.72
4963	NYSE	KRC	Tue, Oct 18, 2016	71.44	71.76	71.06	71.31
4962	NYSE	KRC	Mon, Oct 17, 2016	70.24	71.00	69.96	70.68
4961	NYSE	KRC	Fri, Oct 14, 2016	70.41	71.12	69.92	70.11
4960	NYSE	KRC	Thu, Oct 13, 2016	68.05	69.93	67.90	69.58
4959	NYSE	KRC	Wed, Oct 12, 2016	67.92	68.51	67.23	68.47
4958	NYSE	KRC	Tue, Oct 11, 2016	67.92	68.41	67.61	68.00
4957	NYSE	KRC	Mon, Oct 10, 2016	67.12	68.34	66.84	68.28
4956	NYSE	KRC	Fri, Oct 7, 2016	67.22	68.03	66.53	67.00
4955	NYSE	KRC	Thu, Oct 6, 2016	66.47	67.33	65.77	67.03
4954	NYSE	KRC	Wed, Oct 5, 2016	67.89	68.04	66.52	66.73
4953	NYSE	KRC	Tue, Oct 4, 2016	67.72	68.17	67.06	67.55
4952	NYSE	KRC	Mon, Oct 3, 2016	69.31	69.31	67.65	67.72
4951	NYSE	KRC	Fri, Sep 30, 2016	68.97	69.84	68.53	69.35
4950	NYSE	KRC	Thu, Sep 29, 2016	69.18	69.37	68.41	68.57
4949	NYSE	KRC	Wed, Sep 28, 2016	68.41	69.69	68.38	69.55
4948	NYSE	KRC	Tue, Sep 27, 2016	69.55	69.71	68.29	68.10
4947	NYSE	KRC	Mon, Sep 26, 2016	69.77	70.33	69.41	69.44
4946	NYSE	KRC	Fri, Sep 23, 2016	69.82	70.44	69.29	69.90
4945	NYSE	KRC	Thu, Sep 22, 2016	69.36	70.43	69.36	70.09
4944	NYSE	KRC	Wed, Sep 21, 2016	68.14	69.00	67.62	68.60
4943	NYSE	KRC	Tue, Sep 20, 2016	68.95	68.95	68.09	68.10
4942	NYSE	KRC	Mon, Sep 19, 2016	68.50	68.83	68.00	68.35
4941	NYSE	KRC	Fri, Sep 16, 2016	68.29	68.82	68.07	68.15
4940	NYSE	KRC	Thu, Sep 15, 2016	68.94	69.95	68.39	68.97
4939	NYSE	KRC	Wed, Sep 14, 2016	68.57	69.57	67.90	69.12
4938	NYSE	KRC	Tue, Sep 13, 2016	70.59	70.78	68.20	68.43
4937	NYSE	KRC	Mon, Sep 12, 2016	68.94	71.65	68.94	71.18
4936	NYSE	KRC	Fri, Sep 9, 2016	71.53	72.00	68.98	69.18
4935	NYSE	KRC	Thu, Sep 8, 2016	73.27	73.52	72.65	72.71
4934	NYSE	KRC	Wed, Sep 7, 2016	72.84	73.73	72.18	73.73
4933	NYSE	KRC	Tue, Sep 6, 2016	72.83	72.91	71.78	72.88
4932	NYSE	KRC	Fri, Sep 2, 2016	72.58	73.88	71.96	72.40
4931	NYSE	KRC	Thu, Sep 1, 2016	72.76	72.81	71.38	71.92
4930	NYSE	KRC	Wed, Aug 31, 2016	70.90	73.13	70.90	72.63
4929	NYSE	KRC	Tue, Aug 30, 2016	70.95	70.95	70.01	70.77
4928	NYSE	KRC	Mon, Aug 29, 2016	70.24	71.23	70.08	70.98
4927	NYSE	KRC	Fri, Aug 26, 2016	70.37	71.13	69.42	69.80
4926	NYSE	KRC	Thu, Aug 25, 2016	69.73	71.06	69.73	70.26
4925	NYSE	KRC	Wed, Aug 24, 2016	70.59	70.70	69.53	69.77
4924	NYSE	KRC	Tue, Aug 23, 2016	70.61	71.50	70.22	70.54
4923	NYSE	KRC	Mon, Aug 22, 2016	69.91	70.64	69.30	69.95
4922	NYSE	KRC	Fri, Aug 19, 2016	70.64	70.74	69.74	69.94
4921	NYSE	KRC	Thu, Aug 18, 2016	70.94	71.52	70.46	70.90
4920	NYSE	KRC	Wed, Aug 17, 2016	71.96	71.96	70.50	71.00
4919	NYSE	KRC	Tue, Aug 16, 2016	71.97	72.21	71.41	71.80
4918	NYSE	KRC	Mon, Aug 15, 2016	72.33	72.79	72.07	72.14
4917	NYSE	KRC	Fri, Aug 12, 2016	72.32	73.13	72.00	72.20
4916	NYSE	KRC	Thu, Aug 11, 2016	73.50	73.50	71.44	72.25
4915	NYSE	KRC	Wed, Aug 10, 2016	73.54	73.80	72.95	73.27
4914	NYSE	KRC	Tue, Aug 9, 2016	73.31	73.43	72.58	73.35
4913	NYSE	KRC	Mon, Aug 8, 2016	71.96	73.44	71.76	73.33
4912	NYSE	KRC	Fri, Aug 5, 2016	71.74	72.27	71.20	71.98
4911	NYSE	KRC	Thu, Aug 4, 2016	72.22	72.26	71.49	71.50
4910	NYSE	KRC	Wed, Aug 3, 2016	71.79	72.00	70.78	71.98
4909	NYSE	KRC	Tue, Aug 2, 2016	72.71	72.92	71.67	71.74
4908	NYSE	KRC	Mon, Aug 1, 2016	73.05	73.47	72.61	72.80
4907	NYSE	KRC	Fri, Jul 29, 2016	72.38	74.17	72.38	73.21
4906	NYSE	KRC	Thu, Jul 28, 2016	72.35	72.86	72.00	72.39
4905	NYSE	KRC	Wed, Jul 27, 2016	71.51	72.40	71.38	72.29
4904	NYSE	KRC	Tue, Jul 26, 2016	70.10	71.61	69.64	71.54
4903	NYSE	KRC	Mon, Jul 25, 2016	70.45	70.47	69.50	69.96
4902	NYSE	KRC	Fri, Jul 22, 2016	69.03	70.64	69.03	70.15
4901	NYSE	KRC	Thu, Jul 21, 2016	67.42	69.43	67.42	69.22
4900	NYSE	KRC	Wed, Jul 20, 2016	69.66	69.69	68.68	69.32
4899	NYSE	KRC	Tue, Jul 19, 2016	69.27	69.64	68.81	69.57
4898	NYSE	KRC	Mon, Jul 18, 2016	69.55	69.56	68.77	69.22
4897	NYSE	KRC	Fri, Jul 15, 2016	69.86	69.98	69.22	69.67
4896	NYSE	KRC	Thu, Jul 14, 2016	71.04	71.32	69.87	69.88
4895	NYSE	KRC	Wed, Jul 13, 2016	70.20	71.27	69.68	71.27
4894	NYSE	KRC	Tue, Jul 12, 2016	68.72	70.12	68.54	70.09
4893	NYSE	KRC	Mon, Jul 11, 2016	68.48	68.95	67.95	68.80
4892	NYSE	KRC	Fri, Jul 8, 2016	66.04	68.26	65.58	68.18
4891	NYSE	KRC	Thu, Jul 7, 2016	66.29	66.69	65.59	66.39
4890	NYSE	KRC	Wed, Jul 6, 2016	66.25	66.80	65.90	66.64
4889	NYSE	KRC	Tue, Jul 5, 2016	65.86	66.53	65.76	66.43
4888	NYSE	KRC	Fri, Jul 1, 2016	66.40	67.18	65.93	66.06
4887	NYSE	KRC	Thu, Jun 30, 2016	65.38	66.30	64.84	66.29
4886	NYSE	KRC	Wed, Jun 29, 2016	64.37	65.40	64.37	65.15
4885	NYSE	KRC	Tue, Jun 28, 2016	62.49	64.22	62.06	64.22
4884	NYSE	KRC	Mon, Jun 27, 2016	63.94	64.05	61.60	62.20
4883	NYSE	KRC	Fri, Jun 24, 2016	62.91	65.26	62.86	64.39
4882	NYSE	KRC	Thu, Jun 23, 2016	64.45	64.68	64.35	64.67
4881	NYSE	KRC	Wed, Jun 22, 2016	63.74	64.34	63.44	64.01
4880	NYSE	KRC	Tue, Jun 21, 2016	63.56	63.74	63.21	63.61
4879	NYSE	KRC	Mon, Jun 20, 2016	63.52	64.37	63.40	63.41
4878	NYSE	KRC	Fri, Jun 17, 2016	62.47	63.10	61.85	63.02
4877	NYSE	KRC	Thu, Jun 16, 2016	62.37	62.81	61.67	62.78
4876	NYSE	KRC	Wed, Jun 15, 2016	61.96	63.09	61.62	62.72
4875	NYSE	KRC	Tue, Jun 14, 2016	62.32	62.57	61.49	61.90
4874	NYSE	KRC	Mon, Jun 13, 2016	62.02	63.01	62.02	62.50
4873	NYSE	KRC	Fri, Jun 10, 2016	61.98	62.37	61.74	62.01
4872	NYSE	KRC	Thu, Jun 9, 2016	62.38	62.67	62.06	62.53
4871	NYSE	KRC	Wed, Jun 8, 2016	62.34	62.79	62.09	62.48
4870	NYSE	KRC	Tue, Jun 7, 2016	62.65	62.85	62.22	62.34
4869	NYSE	KRC	Mon, Jun 6, 2016	63.41	63.66	62.29	62.49
4868	NYSE	KRC	Fri, Jun 3, 2016	64.25	64.65	63.12	63.34
4867	NYSE	KRC	Thu, Jun 2, 2016	62.94	63.47	62.25	63.47
4866	NYSE	KRC	Wed, Jun 1, 2016	62.73	63.17	62.49	62.89
4865	NYSE	KRC	Tue, May 31, 2016	62.99	63.48	61.99	63.15
4864	NYSE	KRC	Fri, May 27, 2016	62.76	63.50	62.63	62.84
4863	NYSE	KRC	Thu, May 26, 2016	62.89	63.26	62.46	62.72
4862	NYSE	KRC	Wed, May 25, 2016	63.43	63.73	62.59	62.78
4861	NYSE	KRC	Tue, May 24, 2016	62.57	63.60	62.31	63.45
4860	NYSE	KRC	Mon, May 23, 2016	62.12	62.50	61.59	62.12
4859	NYSE	KRC	Fri, May 20, 2016	61.08	62.08	60.89	61.93
4858	NYSE	KRC	Thu, May 19, 2016	60.47	60.99	59.90	60.66
4857	NYSE	KRC	Wed, May 18, 2016	62.22	62.23	60.46	61.17
4856	NYSE	KRC	Tue, May 17, 2016	63.63	63.85	62.06	62.24
4855	NYSE	KRC	Mon, May 16, 2016	63.38	64.20	63.25	63.84
4854	NYSE	KRC	Fri, May 13, 2016	63.98	64.18	62.96	63.30
4853	NYSE	KRC	Thu, May 12, 2016	63.96	64.29	63.22	64.14
4852	NYSE	KRC	Wed, May 11, 2016	65.69	65.87	63.73	63.81
4851	NYSE	KRC	Tue, May 10, 2016	65.72	66.00	65.33	65.79
4850	NYSE	KRC	Mon, May 9, 2016	65.42	65.79	65.20	65.46
4849	NYSE	KRC	Fri, May 6, 2016	65.56	65.82	64.50	65.22
4848	NYSE	KRC	Thu, May 5, 2016	65.32	65.65	64.98	65.53
4847	NYSE	KRC	Wed, May 4, 2016	64.43	65.68	64.43	65.50
4846	NYSE	KRC	Tue, May 3, 2016	65.62	65.62	64.68	64.81
4845	NYSE	KRC	Mon, May 2, 2016	65.13	65.98	65.13	65.86
4844	NYSE	KRC	Fri, Apr 29, 2016	65.56	66.34	64.30	64.81
4843	NYSE	KRC	Thu, Apr 28, 2016	64.63	65.98	64.63	65.40
4842	NYSE	KRC	Wed, Apr 27, 2016	64.75	65.52	64.58	64.89
4841	NYSE	KRC	Tue, Apr 26, 2016	64.82	65.50	64.37	64.99
4840	NYSE	KRC	Mon, Apr 25, 2016	64.23	64.61	63.86	64.58
4839	NYSE	KRC	Fri, Apr 22, 2016	63.75	64.58	63.43	64.55
4838	NYSE	KRC	Thu, Apr 21, 2016	63.53	64.98	63.04	63.62
4837	NYSE	KRC	Wed, Apr 20, 2016	63.83	64.09	63.36	63.81
4836	NYSE	KRC	Tue, Apr 19, 2016	63.23	63.97	62.91	63.88
4835	NYSE	KRC	Mon, Apr 18, 2016	62.91	63.36	62.69	63.32
4834	NYSE	KRC	Fri, Apr 15, 2016	62.03	63.27	62.03	63.00
4833	NYSE	KRC	Thu, Apr 14, 2016	61.96	62.42	61.24	61.89
4832	NYSE	KRC	Wed, Apr 13, 2016	62.17	62.27	61.48	61.95
4831	NYSE	KRC	Tue, Apr 12, 2016	61.45	61.95	61.27	61.87
4830	NYSE	KRC	Mon, Apr 11, 2016	61.07	61.36	60.85	61.12
4829	NYSE	KRC	Fri, Apr 8, 2016	60.33	61.17	60.14	60.75
4828	NYSE	KRC	Thu, Apr 7, 2016	60.56	60.75	59.29	59.89
4827	NYSE	KRC	Wed, Apr 6, 2016	61.13	61.19	60.28	60.81
4826	NYSE	KRC	Tue, Apr 5, 2016	61.53	61.53	61.53	61.25
4825	NYSE	KRC	Mon, Apr 4, 2016	62.08	62.23	61.30	61.53
4824	NYSE	KRC	Fri, Apr 1, 2016	61.59	62.48	61.13	62.06
4823	NYSE	KRC	Thu, Mar 31, 2016	61.01	62.01	60.80	61.87
4822	NYSE	KRC	Wed, Mar 30, 2016	61.41	61.73	61.09	61.17
4821	NYSE	KRC	Tue, Mar 29, 2016	59.05	61.25	58.82	61.24
4820	NYSE	KRC	Mon, Mar 28, 2016	58.92	59.64	58.30	59.41
4819	NYSE	KRC	Thu, Mar 24, 2016	59.34	59.34	59.34	58.76
4818	NYSE	KRC	Wed, Mar 23, 2016	60.70	61.21	59.32	59.34
4817	NYSE	KRC	Tue, Mar 22, 2016	60.42	61.28	60.22	60.72
4816	NYSE	KRC	Mon, Mar 21, 2016	60.09	60.68	60.07	60.50
4815	NYSE	KRC	Fri, Mar 18, 2016	60.22	61.32	60.16	60.39
4814	NYSE	KRC	Thu, Mar 17, 2016	58.79	60.39	58.57	60.19
4813	NYSE	KRC	Wed, Mar 16, 2016	57.06	58.90	57.04	58.73
4812	NYSE	KRC	Tue, Mar 15, 2016	57.23	57.23	57.23	57.33
4811	NYSE	KRC	Mon, Mar 14, 2016	56.75	57.44	56.05	57.23
4810	NYSE	KRC	Fri, Mar 11, 2016	54.73	54.73	54.73	56.91
4809	NYSE	KRC	Thu, Mar 10, 2016	54.68	54.68	54.68	54.73
4808	NYSE	KRC	Wed, Mar 9, 2016	54.20	54.20	54.20	54.68
4807	NYSE	KRC	Tue, Mar 8, 2016	56.00	56.03	54.07	54.20
4806	NYSE	KRC	Mon, Mar 7, 2016	55.40	56.31	55.11	56.02
4805	NYSE	KRC	Fri, Mar 4, 2016	55.85	56.12	55.35	56.00
4804	NYSE	KRC	Thu, Mar 3, 2016	55.72	55.72	55.72	56.00
4803	NYSE	KRC	Wed, Mar 2, 2016	55.70	55.81	55.18	55.72
4802	NYSE	KRC	Tue, Mar 1, 2016	54.27	54.27	54.27	55.90
4801	NYSE	KRC	Mon, Feb 29, 2016	55.23	55.46	54.23	54.27
4800	NYSE	KRC	Fri, Feb 26, 2016	55.55	55.55	55.55	55.23
4799	NYSE	KRC	Thu, Feb 25, 2016	54.66	55.61	54.47	55.55
4798	NYSE	KRC	Wed, Feb 24, 2016	53.78	54.50	53.64	54.37
4797	NYSE	KRC	Tue, Feb 23, 2016	53.77	54.74	53.12	54.15
4796	NYSE	KRC	Mon, Feb 22, 2016	52.38	54.12	52.38	54.06
4795	NYSE	KRC	Fri, Feb 19, 2016	51.26	52.95	51.16	52.09
4794	NYSE	KRC	Thu, Feb 18, 2016	50.63	52.18	50.46	51.71
4793	NYSE	KRC	Wed, Feb 17, 2016	50.00	51.41	49.95	50.51
4792	NYSE	KRC	Tue, Feb 16, 2016	49.04	49.97	48.40	49.81
4791	NYSE	KRC	Fri, Feb 12, 2016	47.97	48.49	47.65	48.36
4790	NYSE	KRC	Thu, Feb 11, 2016	47.74	48.29	46.76	47.38
4789	NYSE	KRC	Wed, Feb 10, 2016	48.56	49.50	47.90	48.28
4788	NYSE	KRC	Tue, Feb 9, 2016	49.44	49.47	47.65	48.17
4787	NYSE	KRC	Mon, Feb 8, 2016	52.49	52.53	49.52	50.14
4786	NYSE	KRC	Fri, Feb 5, 2016	54.11	54.65	52.85	52.98
4785	NYSE	KRC	Thu, Feb 4, 2016	53.93	54.85	53.60	54.49
4784	NYSE	KRC	Wed, Feb 3, 2016	54.96	55.03	53.15	54.25
4783	NYSE	KRC	Tue, Feb 2, 2016	55.70	56.51	54.15	54.70
4782	NYSE	KRC	Mon, Feb 1, 2016	55.77	57.63	55.29	55.60
4781	NYSE	KRC	Fri, Jan 29, 2016	56.86	57.42	54.74	55.87
4780	NYSE	KRC	Thu, Jan 28, 2016	57.37	57.84	56.18	56.23
4779	NYSE	KRC	Wed, Jan 27, 2016	57.75	57.83	56.70	56.99
4778	NYSE	KRC	Tue, Jan 26, 2016	56.48	57.93	56.46	57.89
4777	NYSE	KRC	Mon, Jan 25, 2016	56.42	57.42	56.03	56.28
4776	NYSE	KRC	Fri, Jan 22, 2016	55.20	56.86	54.87	56.71
4775	NYSE	KRC	Thu, Jan 21, 2016	54.53	55.34	53.92	54.70
4774	NYSE	KRC	Wed, Jan 20, 2016	56.50	56.66	53.52	54.24
4773	NYSE	KRC	Tue, Jan 19, 2016	57.45	57.76	56.81	57.04
4772	NYSE	KRC	Fri, Jan 15, 2016	56.32	57.15	56.32	56.78
4771	NYSE	KRC	Thu, Jan 14, 2016	57.98	58.35	57.25	57.30
4770	NYSE	KRC	Wed, Jan 13, 2016	58.97	59.33	57.64	58.02
4769	NYSE	KRC	Tue, Jan 12, 2016	59.83	59.83	58.30	58.89
4768	NYSE	KRC	Mon, Jan 11, 2016	58.59	59.79	58.38	59.49
4767	NYSE	KRC	Fri, Jan 8, 2016	60.14	60.64	58.94	58.98
4766	NYSE	KRC	Thu, Jan 7, 2016	61.27	61.43	59.95	59.96
4765	NYSE	KRC	Wed, Jan 6, 2016	62.22	62.94	61.73	62.13
4764	NYSE	KRC	Tue, Jan 5, 2016	62.06	63.07	61.45	62.94
4763	NYSE	KRC	Mon, Jan 4, 2016	62.71	62.88	61.61	62.10
4762	NYSE	KRC	Thu, Dec 31, 2015	63.90	64.03	62.90	63.28
4761	NYSE	KRC	Wed, Dec 30, 2015	64.10	64.41	63.80	63.94
4760	NYSE	KRC	Tue, Dec 29, 2015	63.64	64.39	63.45	64.17
4759	NYSE	KRC	Mon, Dec 28, 2015	63.14	63.83	62.85	63.80
4758	NYSE	KRC	Thu, Dec 24, 2015	63.43	63.45	62.96	63.17
4757	NYSE	KRC	Wed, Dec 23, 2015	63.22	63.50	63.05	63.36
4756	NYSE	KRC	Tue, Dec 22, 2015	63.49	64.48	62.88	62.94
4755	NYSE	KRC	Mon, Dec 21, 2015	63.31	63.69	62.85	63.15
4754	NYSE	KRC	Fri, Dec 18, 2015	63.56	64.00	62.95	62.99
4753	NYSE	KRC	Thu, Dec 17, 2015	65.02	65.19	63.99	64.02
4752	NYSE	KRC	Wed, Dec 16, 2015	64.03	65.02	63.66	64.78
4751	NYSE	KRC	Tue, Dec 15, 2015	64.12	64.75	63.17	63.86
4750	NYSE	KRC	Mon, Dec 14, 2015	63.52	63.96	62.96	63.73
4749	NYSE	KRC	Fri, Dec 11, 2015	62.77	63.87	62.57	63.80
4748	NYSE	KRC	Thu, Dec 10, 2015	63.97	64.13	62.93	63.32
4747	NYSE	KRC	Wed, Dec 9, 2015	64.40	64.88	63.50	63.84
4746	NYSE	KRC	Tue, Dec 8, 2015	64.47	65.28	64.25	64.78
4745	NYSE	KRC	Mon, Dec 7, 2015	65.38	65.62	64.45	64.67
4744	NYSE	KRC	Fri, Dec 4, 2015	64.70	65.97	64.70	65.41
4743	NYSE	KRC	Thu, Dec 3, 2015	65.53	65.56	64.17	64.55
4742	NYSE	KRC	Wed, Dec 2, 2015	66.95	66.95	65.44	65.49
4741	NYSE	KRC	Tue, Dec 1, 2015	66.97	67.34	66.66	67.15
4740	NYSE	KRC	Mon, Nov 30, 2015	67.97	68.16	66.37	66.73
4739	NYSE	KRC	Fri, Nov 27, 2015	67.40	68.19	67.35	67.73
4738	NYSE	KRC	Wed, Nov 25, 2015	66.85	67.75	66.65	67.50
4737	NYSE	KRC	Tue, Nov 24, 2015	66.73	67.28	66.12	66.65
4736	NYSE	KRC	Mon, Nov 23, 2015	66.89	67.51	66.58	67.21
4735	NYSE	KRC	Fri, Nov 20, 2015	65.62	66.99	65.37	66.77
4734	NYSE	KRC	Thu, Nov 19, 2015	65.12	65.99	65.12	65.31
4733	NYSE	KRC	Wed, Nov 18, 2015	65.00	65.61	64.67	65.28
4732	NYSE	KRC	Tue, Nov 17, 2015	64.63	65.70	64.48	64.83
4731	NYSE	KRC	Mon, Nov 16, 2015	64.15	64.81	62.25	64.80
4730	NYSE	KRC	Fri, Nov 13, 2015	64.71	64.76	63.59	64.15
4729	NYSE	KRC	Thu, Nov 12, 2015	64.48	64.70	63.59	64.20
4728	NYSE	KRC	Wed, Nov 11, 2015	64.31	65.09	64.01	64.81
4727	NYSE	KRC	Tue, Nov 10, 2015	62.90	64.24	62.84	64.10
4726	NYSE	KRC	Mon, Nov 9, 2015	63.26	63.49	62.18	62.83
4725	NYSE	KRC	Fri, Nov 6, 2015	64.82	64.82	63.01	63.52
4724	NYSE	KRC	Thu, Nov 5, 2015	65.26	65.76	64.70	65.64
4723	NYSE	KRC	Wed, Nov 4, 2015	65.70	66.14	64.75	65.01
4722	NYSE	KRC	Tue, Nov 3, 2015	67.03	67.05	65.72	65.73
4721	NYSE	KRC	Mon, Nov 2, 2015	65.79	67.39	65.51	67.29
4720	NYSE	KRC	Fri, Oct 30, 2015	66.26	66.42	65.42	65.84
4719	NYSE	KRC	Thu, Oct 29, 2015	65.66	66.24	64.73	66.14
4718	NYSE	KRC	Wed, Oct 28, 2015	65.46	66.05	64.00	65.82
4717	NYSE	KRC	Tue, Oct 27, 2015	64.97	65.70	64.94	65.42
4716	NYSE	KRC	Mon, Oct 26, 2015	64.98	65.02	64.68	64.94
4715	NYSE	KRC	Fri, Oct 23, 2015	64.93	65.20	63.81	64.90
4714	NYSE	KRC	Thu, Oct 22, 2015	65.41	65.69	63.09	64.35
4713	NYSE	KRC	Wed, Oct 21, 2015	67.85	68.04	65.62	65.73
4712	NYSE	KRC	Tue, Oct 20, 2015	69.71	69.71	68.21	68.50
4711	NYSE	KRC	Mon, Oct 19, 2015	68.30	69.92	68.30	69.92
4710	NYSE	KRC	Fri, Oct 16, 2015	68.00	68.79	67.92	68.50
4709	NYSE	KRC	Thu, Oct 15, 2015	67.70	68.20	67.62	67.92
4708	NYSE	KRC	Wed, Oct 14, 2015	68.96	68.96	67.34	67.50
4707	NYSE	KRC	Tue, Oct 13, 2015	69.41	69.55	68.64	68.74
4706	NYSE	KRC	Mon, Oct 12, 2015	68.63	69.60	68.59	69.60
4705	NYSE	KRC	Fri, Oct 9, 2015	68.61	68.61	67.81	68.53
4704	NYSE	KRC	Thu, Oct 8, 2015	68.58	68.60	67.71	68.42
4703	NYSE	KRC	Wed, Oct 7, 2015	68.08	68.60	67.79	68.55
4702	NYSE	KRC	Tue, Oct 6, 2015	67.96	68.39	67.68	67.90
4701	NYSE	KRC	Mon, Oct 5, 2015	67.11	68.19	67.06	68.16
4700	NYSE	KRC	Fri, Oct 2, 2015	65.49	66.77	65.05	66.73
4699	NYSE	KRC	Thu, Oct 1, 2015	65.35	65.72	64.85	65.62
4698	NYSE	KRC	Wed, Sep 30, 2015	65.55	65.73	64.64	65.16
4697	NYSE	KRC	Tue, Sep 29, 2015	64.06	65.35	63.77	65.03
4696	NYSE	KRC	Mon, Sep 28, 2015	65.42	65.42	63.60	63.92
4695	NYSE	KRC	Fri, Sep 25, 2015	66.16	66.72	65.67	66.00
4694	NYSE	KRC	Thu, Sep 24, 2015	66.13	66.59	65.39	65.84
4693	NYSE	KRC	Wed, Sep 23, 2015	66.08	66.73	65.75	66.30
4692	NYSE	KRC	Tue, Sep 22, 2015	66.64	67.19	65.82	65.86
4691	NYSE	KRC	Mon, Sep 21, 2015	67.08	67.69	66.81	67.15
4690	NYSE	KRC	Fri, Sep 18, 2015	66.85	67.90	66.68	66.76
4689	NYSE	KRC	Thu, Sep 17, 2015	67.17	68.91	66.76	67.64
4688	NYSE	KRC	Wed, Sep 16, 2015	66.41	67.27	66.17	67.15
4687	NYSE	KRC	Tue, Sep 15, 2015	65.91	66.65	65.20	66.40
4686	NYSE	KRC	Mon, Sep 14, 2015	65.84	65.87	65.46	65.75
4685	NYSE	KRC	Fri, Sep 11, 2015	63.90	66.05	63.80	65.58
4684	NYSE	KRC	Thu, Sep 10, 2015	63.51	64.58	63.44	64.13
4683	NYSE	KRC	Wed, Sep 9, 2015	64.33	65.17	63.53	63.76
4682	NYSE	KRC	Tue, Sep 8, 2015	64.03	64.48	63.48	64.18
4681	NYSE	KRC	Fri, Sep 4, 2015	64.06	64.16	62.91	63.42
4680	NYSE	KRC	Thu, Sep 3, 2015	64.68	65.08	64.26	64.65
4679	NYSE	KRC	Wed, Sep 2, 2015	64.19	64.64	63.10	64.22
4678	NYSE	KRC	Tue, Sep 1, 2015	63.64	64.39	62.91	63.41
4677	NYSE	KRC	Mon, Aug 31, 2015	65.78	66.00	64.78	64.86
4676	NYSE	KRC	Fri, Aug 28, 2015	65.79	66.29	65.45	65.99
4675	NYSE	KRC	Thu, Aug 27, 2015	65.75	66.46	64.94	65.97
4674	NYSE	KRC	Wed, Aug 26, 2015	64.81	65.32	63.56	65.20
4673	NYSE	KRC	Tue, Aug 25, 2015	68.05	68.06	63.60	63.67
4672	NYSE	KRC	Mon, Aug 24, 2015	67.56	69.06	66.33	66.40
4671	NYSE	KRC	Fri, Aug 21, 2015	71.81	71.96	70.04	70.07
4670	NYSE	KRC	Thu, Aug 20, 2015	72.95	73.02	72.19	72.32
4669	NYSE	KRC	Wed, Aug 19, 2015	72.81	73.60	72.46	73.09
4668	NYSE	KRC	Tue, Aug 18, 2015	72.95	73.62	72.91	73.45
4667	NYSE	KRC	Mon, Aug 17, 2015	72.57	73.32	71.89	73.29
4666	NYSE	KRC	Fri, Aug 14, 2015	71.74	72.60	71.62	72.57
4665	NYSE	KRC	Thu, Aug 13, 2015	71.64	72.58	71.09	72.24
4664	NYSE	KRC	Wed, Aug 12, 2015	71.71	72.08	71.04	72.04
4663	NYSE	KRC	Tue, Aug 11, 2015	71.56	72.48	71.50	72.16
4662	NYSE	KRC	Mon, Aug 10, 2015	72.50	72.56	71.57	71.81
4661	NYSE	KRC	Fri, Aug 7, 2015	71.69	72.15	71.04	72.10
4660	NYSE	KRC	Thu, Aug 6, 2015	71.48	71.87	70.54	71.80
4659	NYSE	KRC	Wed, Aug 5, 2015	71.33	72.09	71.10	71.60
4658	NYSE	KRC	Tue, Aug 4, 2015	71.27	72.04	70.77	71.27
4657	NYSE	KRC	Mon, Aug 3, 2015	70.97	71.52	70.81	71.44
4656	NYSE	KRC	Fri, Jul 31, 2015	70.66	71.33	70.41	70.85
4655	NYSE	KRC	Thu, Jul 30, 2015	71.50	72.18	70.60	70.63
4654	NYSE	KRC	Wed, Jul 29, 2015	70.20	71.07	69.90	70.84
4653	NYSE	KRC	Tue, Jul 28, 2015	70.20	70.55	69.63	70.31
4652	NYSE	KRC	Mon, Jul 27, 2015	70.32	70.96	69.94	70.08
4651	NYSE	KRC	Fri, Jul 24, 2015	70.18	70.75	69.96	70.37
4650	NYSE	KRC	Thu, Jul 23, 2015	71.33	71.33	69.82	70.26
4649	NYSE	KRC	Wed, Jul 22, 2015	70.59	71.60	70.59	71.33
4648	NYSE	KRC	Tue, Jul 21, 2015	71.04	71.47	70.37	70.76
4647	NYSE	KRC	Mon, Jul 20, 2015	70.33	70.92	69.88	70.89
4646	NYSE	KRC	Fri, Jul 17, 2015	70.52	70.68	70.03	70.49
4645	NYSE	KRC	Thu, Jul 16, 2015	69.99	70.55	69.89	70.54
4644	NYSE	KRC	Wed, Jul 15, 2015	69.56	70.00	69.01	69.83
4643	NYSE	KRC	Tue, Jul 14, 2015	69.67	70.02	69.23	69.67
4642	NYSE	KRC	Mon, Jul 13, 2015	70.03	70.51	69.31	69.66
4641	NYSE	KRC	Fri, Jul 10, 2015	68.88	69.78	68.76	69.39
4640	NYSE	KRC	Thu, Jul 9, 2015	68.78	69.11	68.15	68.35
4639	NYSE	KRC	Wed, Jul 8, 2015	68.60	69.20	68.08	68.43
4638	NYSE	KRC	Tue, Jul 7, 2015	68.00	68.82	68.00	68.64
4637	NYSE	KRC	Mon, Jul 6, 2015	67.20	67.88	66.99	67.75
4636	NYSE	KRC	Thu, Jul 2, 2015	68.06	68.61	66.96	67.21
4635	NYSE	KRC	Wed, Jul 1, 2015	67.09	67.75	66.86	67.48
4634	NYSE	KRC	Tue, Jun 30, 2015	67.76	67.96	66.66	67.15
4633	NYSE	KRC	Mon, Jun 29, 2015	68.75	69.51	67.22	67.27
4632	NYSE	KRC	Fri, Jun 26, 2015	68.39	69.15	67.83	68.96
4631	NYSE	KRC	Thu, Jun 25, 2015	69.15	69.53	68.31	68.61
4630	NYSE	KRC	Wed, Jun 24, 2015	69.85	70.30	69.15	69.17
4629	NYSE	KRC	Tue, Jun 23, 2015	70.59	71.15	69.72	69.83
4628	NYSE	KRC	Mon, Jun 22, 2015	71.56	72.13	70.59	70.67
4627	NYSE	KRC	Fri, Jun 19, 2015	71.82	72.06	71.12	71.51
4626	NYSE	KRC	Thu, Jun 18, 2015	71.09	72.61	70.66	72.07
4625	NYSE	KRC	Wed, Jun 17, 2015	69.97	71.11	69.14	70.88
4624	NYSE	KRC	Tue, Jun 16, 2015	68.94	70.06	68.73	69.95
4623	NYSE	KRC	Mon, Jun 15, 2015	68.88	69.54	68.48	68.99
4622	NYSE	KRC	Fri, Jun 12, 2015	69.12	69.79	68.71	69.06
4621	NYSE	KRC	Thu, Jun 11, 2015	68.62	69.33	68.01	69.30
4620	NYSE	KRC	Wed, Jun 10, 2015	67.79	69.01	67.34	68.09
4619	NYSE	KRC	Tue, Jun 9, 2015	67.91	68.39	67.22	67.62
4618	NYSE	KRC	Mon, Jun 8, 2015	68.20	68.47	67.55	67.84
4617	NYSE	KRC	Fri, Jun 5, 2015	68.28	68.53	67.40	68.08
4616	NYSE	KRC	Thu, Jun 4, 2015	68.36	69.10	68.14	68.88
4615	NYSE	KRC	Wed, Jun 3, 2015	69.22	69.88	68.49	68.59
4614	NYSE	KRC	Tue, Jun 2, 2015	69.71	69.71	68.88	69.19
4613	NYSE	KRC	Mon, Jun 1, 2015	69.00	70.02	68.81	69.91
4612	NYSE	KRC	Fri, May 29, 2015	70.12	70.44	68.87	69.07
4611	NYSE	KRC	Thu, May 28, 2015	70.46	70.97	69.96	70.12
4610	NYSE	KRC	Wed, May 27, 2015	69.59	70.77	69.49	70.63
4609	NYSE	KRC	Tue, May 26, 2015	70.46	70.73	69.20	69.51
4608	NYSE	KRC	Fri, May 22, 2015	70.27	71.01	69.69	70.58
4607	NYSE	KRC	Thu, May 21, 2015	70.30	70.48	69.73	70.30
4606	NYSE	KRC	Wed, May 20, 2015	70.78	71.39	70.29	70.38
4605	NYSE	KRC	Tue, May 19, 2015	70.78	71.07	70.48	70.65
4604	NYSE	KRC	Mon, May 18, 2015	70.66	71.11	70.28	71.01
4603	NYSE	KRC	Fri, May 15, 2015	70.73	71.40	70.44	70.99
4602	NYSE	KRC	Thu, May 14, 2015	69.19	70.52	68.89	70.49
4601	NYSE	KRC	Wed, May 13, 2015	69.95	70.48	68.64	68.81
4600	NYSE	KRC	Tue, May 12, 2015	68.68	69.69	67.75	69.53
4599	NYSE	KRC	Mon, May 11, 2015	70.01	70.53	68.66	68.98
4598	NYSE	KRC	Fri, May 8, 2015	70.42	71.48	70.22	70.32
4597	NYSE	KRC	Thu, May 7, 2015	69.01	69.82	68.72	69.56
4596	NYSE	KRC	Wed, May 6, 2015	69.23	69.75	68.40	68.72
4595	NYSE	KRC	Tue, May 5, 2015	70.87	71.26	68.81	69.23
4594	NYSE	KRC	Mon, May 4, 2015	70.89	71.70	70.66	71.18
4593	NYSE	KRC	Fri, May 1, 2015	71.43	71.82	70.69	70.78
4592	NYSE	KRC	Thu, Apr 30, 2015	72.15	72.64	70.60	70.99
4591	NYSE	KRC	Wed, Apr 29, 2015	72.68	73.07	71.67	72.29
4590	NYSE	KRC	Tue, Apr 28, 2015	73.94	74.03	73.13	73.43
4589	NYSE	KRC	Mon, Apr 27, 2015	74.21	74.90	73.88	74.17
4588	NYSE	KRC	Fri, Apr 24, 2015	73.93	74.62	73.47	74.18
4587	NYSE	KRC	Thu, Apr 23, 2015	74.02	74.38	73.62	73.79
4586	NYSE	KRC	Wed, Apr 22, 2015	74.02	74.50	73.61	74.00
4585	NYSE	KRC	Tue, Apr 21, 2015	73.76	74.01	73.22	74.01
4584	NYSE	KRC	Mon, Apr 20, 2015	73.21	73.66	72.90	73.31
4583	NYSE	KRC	Fri, Apr 17, 2015	73.22	73.48	72.25	73.10
4582	NYSE	KRC	Thu, Apr 16, 2015	73.03	73.85	72.88	73.47
4581	NYSE	KRC	Wed, Apr 15, 2015	74.38	74.78	73.30	73.33
4580	NYSE	KRC	Tue, Apr 14, 2015	74.60	75.29	74.10	74.21
4579	NYSE	KRC	Mon, Apr 13, 2015	74.79	75.21	74.24	74.25
4578	NYSE	KRC	Fri, Apr 10, 2015	75.37	76.00	74.62	75.06
4577	NYSE	KRC	Thu, Apr 9, 2015	76.21	76.21	74.57	74.89
4576	NYSE	KRC	Wed, Apr 8, 2015	75.86	76.54	75.86	76.39
4575	NYSE	KRC	Tue, Apr 7, 2015	77.72	77.76	75.70	75.91
4574	NYSE	KRC	Mon, Apr 6, 2015	76.73	77.97	76.59	77.92
4573	NYSE	KRC	Thu, Apr 2, 2015	75.81	76.91	75.43	76.66
4572	NYSE	KRC	Wed, Apr 1, 2015	76.17	76.48	75.31	75.89
4571	NYSE	KRC	Tue, Mar 31, 2015	76.38	76.80	75.66	76.17
4570	NYSE	KRC	Mon, Mar 30, 2015	75.75	76.92	75.54	76.86
4569	NYSE	KRC	Fri, Mar 27, 2015	75.71	76.16	75.06	75.48
4568	NYSE	KRC	Thu, Mar 26, 2015	75.99	76.71	75.53	75.93
4567	NYSE	KRC	Wed, Mar 25, 2015	78.00	78.23	75.93	76.16
4566	NYSE	KRC	Tue, Mar 24, 2015	78.35	78.84	77.75	77.89
4565	NYSE	KRC	Mon, Mar 23, 2015	78.82	79.60	78.31	78.53
4564	NYSE	KRC	Fri, Mar 20, 2015	76.45	78.95	76.32	78.86
4563	NYSE	KRC	Thu, Mar 19, 2015	76.27	76.99	75.53	76.28
4562	NYSE	KRC	Wed, Mar 18, 2015	74.71	76.74	74.13	76.60
4561	NYSE	KRC	Tue, Mar 17, 2015	74.48	74.99	74.04	74.82
4560	NYSE	KRC	Mon, Mar 16, 2015	74.17	75.24	73.93	74.55
4559	NYSE	KRC	Fri, Mar 13, 2015	73.80	74.11	73.17	73.92
4558	NYSE	KRC	Thu, Mar 12, 2015	72.91	73.95	72.91	73.86
4557	NYSE	KRC	Wed, Mar 11, 2015	72.86	73.02	72.12	72.71
4556	NYSE	KRC	Tue, Mar 10, 2015	72.59	73.27	72.42	72.84
4555	NYSE	KRC	Mon, Mar 9, 2015	72.56	73.04	72.48	72.79
4554	NYSE	KRC	Fri, Mar 6, 2015	73.63	73.63	71.66	71.91
4553	NYSE	KRC	Thu, Mar 5, 2015	74.80	75.75	74.76	74.78
4552	NYSE	KRC	Wed, Mar 4, 2015	74.91	74.91	74.08	74.46
4551	NYSE	KRC	Tue, Mar 3, 2015	74.94	75.49	74.38	75.15
4550	NYSE	KRC	Mon, Mar 2, 2015	73.95	75.58	73.95	75.27
4549	NYSE	KRC	Fri, Feb 27, 2015	74.46	74.56	73.69	73.97
4548	NYSE	KRC	Thu, Feb 26, 2015	74.85	75.15	74.10	74.19
4547	NYSE	KRC	Wed, Feb 25, 2015	74.80	75.61	74.34	74.96
4546	NYSE	KRC	Tue, Feb 24, 2015	76.32	76.82	74.69	74.80
4545	NYSE	KRC	Mon, Feb 23, 2015	76.55	77.26	76.26	76.77
4544	NYSE	KRC	Fri, Feb 20, 2015	75.40	76.68	75.34	76.58
4543	NYSE	KRC	Thu, Feb 19, 2015	76.82	76.90	75.39	75.68
4542	NYSE	KRC	Wed, Feb 18, 2015	76.37	77.18	75.81	77.14
4541	NYSE	KRC	Tue, Feb 17, 2015	76.03	76.91	75.75	76.35
4540	NYSE	KRC	Fri, Feb 13, 2015	77.14	77.14	75.89	76.22
4539	NYSE	KRC	Thu, Feb 12, 2015	74.88	77.45	74.51	77.16
4538	NYSE	KRC	Wed, Feb 11, 2015	75.05	75.14	74.09	74.75
4537	NYSE	KRC	Tue, Feb 10, 2015	74.73	74.96	73.69	74.95
4536	NYSE	KRC	Mon, Feb 9, 2015	74.36	74.84	74.06	74.35
4535	NYSE	KRC	Fri, Feb 6, 2015	75.44	75.45	74.11	74.48
4534	NYSE	KRC	Thu, Feb 5, 2015	74.86	76.20	74.55	76.15
4533	NYSE	KRC	Wed, Feb 4, 2015	74.91	75.21	74.15	74.66
4532	NYSE	KRC	Tue, Feb 3, 2015	74.70	75.07	73.74	75.04
4531	NYSE	KRC	Mon, Feb 2, 2015	74.70	74.70	72.40	74.30
4530	NYSE	KRC	Fri, Jan 30, 2015	76.30	76.30	74.10	74.15
4529	NYSE	KRC	Thu, Jan 29, 2015	85.70	85.70	75.39	76.27
4528	NYSE	KRC	Wed, Jan 28, 2015	75.55	76.09	74.88	74.94
4527	NYSE	KRC	Tue, Jan 27, 2015	75.37	75.90	75.11	75.34
4526	NYSE	KRC	Mon, Jan 26, 2015	74.58	75.76	74.39	75.73
4525	NYSE	KRC	Fri, Jan 23, 2015	74.73	74.98	74.21	74.74
4524	NYSE	KRC	Thu, Jan 22, 2015	73.25	74.70	72.87	74.69
4523	NYSE	KRC	Wed, Jan 21, 2015	72.45	73.21	72.42	73.01
4522	NYSE	KRC	Tue, Jan 20, 2015	73.59	73.78	72.30	72.55
4521	NYSE	KRC	Fri, Jan 16, 2015	72.43	73.39	72.13	73.28
4520	NYSE	KRC	Thu, Jan 15, 2015	72.74	72.86	71.99	72.48
4519	NYSE	KRC	Wed, Jan 14, 2015	71.06	72.65	71.01	72.40
4518	NYSE	KRC	Tue, Jan 13, 2015	72.82	73.31	71.18	71.74
4517	NYSE	KRC	Mon, Jan 12, 2015	72.31	72.83	72.09	72.66
4516	NYSE	KRC	Fri, Jan 9, 2015	71.92	72.76	71.63	72.33
4515	NYSE	KRC	Thu, Jan 8, 2015	71.52	72.17	71.09	71.93
4514	NYSE	KRC	Wed, Jan 7, 2015	71.35	71.86	70.63	71.44
4513	NYSE	KRC	Tue, Jan 6, 2015	71.49	71.66	70.72	70.85
4512	NYSE	KRC	Mon, Jan 5, 2015	70.36	71.29	69.69	71.08
4511	NYSE	KRC	Fri, Jan 2, 2015	69.31	70.55	69.17	70.48
4510	NYSE	KRC	Wed, Dec 31, 2014	70.60	71.01	69.04	69.07
4509	NYSE	KRC	Tue, Dec 30, 2014	70.30	70.70	70.18	70.30
4508	NYSE	KRC	Mon, Dec 29, 2014	70.84	71.44	70.46	70.56
4507	NYSE	KRC	Fri, Dec 26, 2014	71.06	71.37	70.88	71.10
4506	NYSE	KRC	Wed, Dec 24, 2014	70.73	71.46	70.69	70.86
4505	NYSE	KRC	Tue, Dec 23, 2014	71.23	71.47	70.66	70.95
4504	NYSE	KRC	Mon, Dec 22, 2014	70.45	71.03	70.19	70.98
4503	NYSE	KRC	Fri, Dec 19, 2014	69.52	70.56	69.24	70.56
4502	NYSE	KRC	Thu, Dec 18, 2014	69.19	69.59	68.93	69.59
4501	NYSE	KRC	Wed, Dec 17, 2014	67.42	68.93	66.98	68.91
4500	NYSE	KRC	Tue, Dec 16, 2014	67.50	68.05	67.07	67.24
4499	NYSE	KRC	Mon, Dec 15, 2014	69.13	69.26	67.64	67.66
4498	NYSE	KRC	Fri, Dec 12, 2014	69.30	70.21	68.92	68.93
4497	NYSE	KRC	Thu, Dec 11, 2014	69.66	69.93	69.37	69.58
4496	NYSE	KRC	Wed, Dec 10, 2014	69.65	69.84	69.28	69.53
4495	NYSE	KRC	Tue, Dec 9, 2014	69.01	69.91	68.84	69.64
4494	NYSE	KRC	Mon, Dec 8, 2014	68.90	69.72	68.90	69.39
4493	NYSE	KRC	Fri, Dec 5, 2014	68.54	69.03	68.14	68.83
4492	NYSE	KRC	Thu, Dec 4, 2014	68.75	68.89	68.35	68.84
4491	NYSE	KRC	Wed, Dec 3, 2014	69.51	69.51	68.85	68.97
4490	NYSE	KRC	Tue, Dec 2, 2014	68.42	69.33	67.89	69.32
4489	NYSE	KRC	Mon, Dec 1, 2014	68.54	69.16	68.11	68.56
4488	NYSE	KRC	Fri, Nov 28, 2014	68.29	68.96	68.02	68.68
4487	NYSE	KRC	Wed, Nov 26, 2014	67.47	68.18	67.14	68.13
4486	NYSE	KRC	Tue, Nov 25, 2014	67.43	67.51	67.17	67.32
4485	NYSE	KRC	Mon, Nov 24, 2014	66.91	67.36	66.84	67.22
4484	NYSE	KRC	Fri, Nov 21, 2014	66.71	66.90	66.40	66.67
4483	NYSE	KRC	Thu, Nov 20, 2014	66.30	66.53	66.02	66.21
4482	NYSE	KRC	Wed, Nov 19, 2014	66.88	66.92	66.30	66.33
4481	NYSE	KRC	Tue, Nov 18, 2014	67.16	67.46	66.52	66.81
4480	NYSE	KRC	Mon, Nov 17, 2014	67.02	67.74	66.99	67.23
4479	NYSE	KRC	Fri, Nov 14, 2014	67.80	68.04	67.06	67.22
4478	NYSE	KRC	Thu, Nov 13, 2014	67.47	67.90	67.28	67.82
4477	NYSE	KRC	Wed, Nov 12, 2014	67.96	68.15	67.31	67.33
4476	NYSE	KRC	Tue, Nov 11, 2014	68.84	68.93	68.09	68.28
4475	NYSE	KRC	Mon, Nov 10, 2014	67.70	68.93	67.55	68.85
4474	NYSE	KRC	Fri, Nov 7, 2014	67.84	68.27	67.52	67.79
4473	NYSE	KRC	Thu, Nov 6, 2014	68.35	68.77	67.65	67.79
4472	NYSE	KRC	Wed, Nov 5, 2014	68.67	68.96	67.87	68.41
4471	NYSE	KRC	Tue, Nov 4, 2014	68.13	68.65	67.85	68.50
4470	NYSE	KRC	Mon, Nov 3, 2014	67.69	68.42	67.61	68.26
4469	NYSE	KRC	Fri, Oct 31, 2014	66.85	67.76	66.36	67.74
4468	NYSE	KRC	Thu, Oct 30, 2014	66.12	66.63	65.95	66.49
4467	NYSE	KRC	Wed, Oct 29, 2014	65.87	66.46	65.23	66.04
4466	NYSE	KRC	Tue, Oct 28, 2014	65.80	66.10	65.20	65.87
4465	NYSE	KRC	Mon, Oct 27, 2014	65.43	65.86	65.17	65.73
4464	NYSE	KRC	Fri, Oct 24, 2014	65.43	65.76	64.94	65.40
4463	NYSE	KRC	Thu, Oct 23, 2014	65.32	65.71	64.95	65.50
4462	NYSE	KRC	Wed, Oct 22, 2014	64.58	65.18	64.52	64.84
4461	NYSE	KRC	Tue, Oct 21, 2014	63.86	64.60	63.39	64.50
4460	NYSE	KRC	Mon, Oct 20, 2014	62.39	63.62	62.29	63.61
4459	NYSE	KRC	Fri, Oct 17, 2014	63.05	63.08	61.80	62.59
4458	NYSE	KRC	Thu, Oct 16, 2014	61.43	62.61	61.23	62.42
4457	NYSE	KRC	Wed, Oct 15, 2014	61.98	62.62	61.38	61.98
4456	NYSE	KRC	Tue, Oct 14, 2014	61.00	62.36	60.70	62.15
4455	NYSE	KRC	Mon, Oct 13, 2014	61.00	61.38	60.65	60.75
4454	NYSE	KRC	Fri, Oct 10, 2014	61.07	61.73	60.78	60.79
4453	NYSE	KRC	Thu, Oct 9, 2014	60.65	61.61	60.51	60.88
4452	NYSE	KRC	Wed, Oct 8, 2014	59.65	60.72	59.63	60.60
4451	NYSE	KRC	Tue, Oct 7, 2014	60.29	60.42	59.49	59.51
4450	NYSE	KRC	Mon, Oct 6, 2014	59.88	60.55	59.75	60.29
4449	NYSE	KRC	Fri, Oct 3, 2014	59.49	59.80	58.92	59.61
4448	NYSE	KRC	Thu, Oct 2, 2014	59.17	59.71	58.73	59.05
4447	NYSE	KRC	Wed, Oct 1, 2014	59.46	59.80	58.85	59.07
4446	NYSE	KRC	Tue, Sep 30, 2014	59.63	59.80	59.11	59.44
4445	NYSE	KRC	Mon, Sep 29, 2014	59.31	59.66	58.69	59.63
4444	NYSE	KRC	Fri, Sep 26, 2014	58.34	59.24	58.03	59.17
4443	NYSE	KRC	Thu, Sep 25, 2014	59.20	59.25	58.57	58.68
4442	NYSE	KRC	Wed, Sep 24, 2014	59.27	60.00	58.90	59.28
4441	NYSE	KRC	Tue, Sep 23, 2014	59.59	60.06	59.22	59.23
4440	NYSE	KRC	Mon, Sep 22, 2014	60.37	60.48	59.64	59.81
4439	NYSE	KRC	Fri, Sep 19, 2014	60.50	60.80	60.42	60.53
4438	NYSE	KRC	Thu, Sep 18, 2014	61.15	61.33	60.38	60.43
4437	NYSE	KRC	Wed, Sep 17, 2014	61.35	61.90	60.90	61.12
4436	NYSE	KRC	Tue, Sep 16, 2014	60.68	61.48	60.30	61.29
4435	NYSE	KRC	Mon, Sep 15, 2014	61.09	61.38	60.53	60.65
4434	NYSE	KRC	Fri, Sep 12, 2014	63.27	63.36	60.76	61.09
4433	NYSE	KRC	Thu, Sep 11, 2014	62.79	63.55	62.75	63.48
4432	NYSE	KRC	Wed, Sep 10, 2014	63.35	63.45	62.63	62.89
4431	NYSE	KRC	Tue, Sep 9, 2014	63.45	63.72	63.15	63.56
4430	NYSE	KRC	Mon, Sep 8, 2014	63.82	63.96	63.24	63.52
4429	NYSE	KRC	Fri, Sep 5, 2014	63.00	63.86	63.00	63.82
4428	NYSE	KRC	Thu, Sep 4, 2014	63.35	63.78	62.75	63.06
4427	NYSE	KRC	Wed, Sep 3, 2014	63.45	63.87	63.26	63.38
4426	NYSE	KRC	Tue, Sep 2, 2014	63.50	63.76	63.22	63.41
4425	NYSE	KRC	Fri, Aug 29, 2014	62.77	63.34	62.66	63.25
4424	NYSE	KRC	Thu, Aug 28, 2014	62.94	63.04	62.51	62.77
4423	NYSE	KRC	Wed, Aug 27, 2014	62.97	63.15	62.59	63.04
4422	NYSE	KRC	Tue, Aug 26, 2014	62.98	63.27	62.61	62.87
4421	NYSE	KRC	Mon, Aug 25, 2014	63.20	63.20	62.36	62.78
4420	NYSE	KRC	Fri, Aug 22, 2014	63.34	63.50	62.68	62.87
4419	NYSE	KRC	Thu, Aug 21, 2014	63.50	63.88	63.23	63.37
4418	NYSE	KRC	Wed, Aug 20, 2014	63.16	63.67	62.62	63.60
4417	NYSE	KRC	Tue, Aug 19, 2014	63.17	63.41	62.74	63.37
4416	NYSE	KRC	Mon, Aug 18, 2014	62.59	63.02	62.30	62.97
4415	NYSE	KRC	Fri, Aug 15, 2014	62.69	62.93	62.02	62.20
4414	NYSE	KRC	Thu, Aug 14, 2014	62.82	63.01	62.43	62.59
4413	NYSE	KRC	Wed, Aug 13, 2014	61.94	62.86	61.92	62.80
4412	NYSE	KRC	Tue, Aug 12, 2014	61.86	62.29	61.63	61.94
4411	NYSE	KRC	Mon, Aug 11, 2014	61.66	62.25	61.59	62.00
4410	NYSE	KRC	Fri, Aug 8, 2014	61.25	61.70	60.87	61.47
4409	NYSE	KRC	Thu, Aug 7, 2014	60.92	61.45	60.83	60.98
4408	NYSE	KRC	Wed, Aug 6, 2014	60.97	61.27	60.85	60.90
4407	NYSE	KRC	Tue, Aug 5, 2014	61.35	61.41	60.89	61.04
4406	NYSE	KRC	Mon, Aug 4, 2014	61.21	61.67	60.53	61.50
4405	NYSE	KRC	Fri, Aug 1, 2014	61.79	61.84	61.17	61.20
4404	NYSE	KRC	Thu, Jul 31, 2014	62.08	62.60	61.64	61.84
4403	NYSE	KRC	Wed, Jul 30, 2014	62.69	63.00	62.05	62.43
4402	NYSE	KRC	Tue, Jul 29, 2014	62.70	63.06	61.79	62.61
4401	NYSE	KRC	Mon, Jul 28, 2014	62.73	62.98	62.48	62.77
4400	NYSE	KRC	Fri, Jul 25, 2014	62.54	63.00	62.37	62.84
4399	NYSE	KRC	Thu, Jul 24, 2014	62.88	63.15	62.59	62.68
4398	NYSE	KRC	Wed, Jul 23, 2014	63.04	63.16	62.79	62.91
4397	NYSE	KRC	Tue, Jul 22, 2014	63.11	63.27	62.04	63.01
4396	NYSE	KRC	Mon, Jul 21, 2014	63.02	63.16	62.51	62.75
4395	NYSE	KRC	Fri, Jul 18, 2014	62.34	63.18	62.12	63.12
4394	NYSE	KRC	Thu, Jul 17, 2014	62.70	63.02	62.13	62.24
4393	NYSE	KRC	Wed, Jul 16, 2014	63.07	63.29	62.37	62.76
4392	NYSE	KRC	Tue, Jul 15, 2014	62.82	63.21	62.62	62.97
4391	NYSE	KRC	Mon, Jul 14, 2014	62.42	63.09	62.15	62.93
4390	NYSE	KRC	Fri, Jul 11, 2014	62.26	62.42	61.93	62.24
4389	NYSE	KRC	Thu, Jul 10, 2014	61.53	62.50	61.34	62.26
4388	NYSE	KRC	Wed, Jul 9, 2014	62.19	62.35	61.60	62.03
4387	NYSE	KRC	Tue, Jul 8, 2014	62.00	62.29	61.73	61.99
4386	NYSE	KRC	Mon, Jul 7, 2014	61.72	62.14	61.57	61.99
4385	NYSE	KRC	Thu, Jul 3, 2014	62.26	62.40	61.77	61.94
4384	NYSE	KRC	Wed, Jul 2, 2014	62.23	62.45	61.98	62.24
4383	NYSE	KRC	Tue, Jul 1, 2014	62.35	62.68	61.97	62.43
4382	NYSE	KRC	Mon, Jun 30, 2014	62.20	62.30	61.79	62.28
4381	NYSE	KRC	Fri, Jun 27, 2014	61.54	62.29	61.25	62.25
4380	NYSE	KRC	Thu, Jun 26, 2014	61.78	61.78	61.26	61.60
4379	NYSE	KRC	Wed, Jun 25, 2014	62.41	62.62	62.16	62.20
4378	NYSE	KRC	Tue, Jun 24, 2014	62.35	62.79	62.11	62.47
4377	NYSE	KRC	Mon, Jun 23, 2014	62.40	62.88	62.40	62.52
4376	NYSE	KRC	Fri, Jun 20, 2014	62.11	62.47	61.76	62.41
4375	NYSE	KRC	Thu, Jun 19, 2014	61.70	62.36	61.31	62.19
4374	NYSE	KRC	Wed, Jun 18, 2014	61.25	61.68	60.93	61.50
4373	NYSE	KRC	Tue, Jun 17, 2014	61.23	61.43	60.92	61.17
4372	NYSE	KRC	Mon, Jun 16, 2014	61.71	61.85	61.03	61.22
4371	NYSE	KRC	Fri, Jun 13, 2014	61.73	62.00	61.21	61.72
4370	NYSE	KRC	Thu, Jun 12, 2014	61.55	61.86	60.99	61.67
4369	NYSE	KRC	Wed, Jun 11, 2014	61.50	61.78	61.29	61.66
4368	NYSE	KRC	Tue, Jun 10, 2014	61.97	62.51	61.27	61.61
4367	NYSE	KRC	Mon, Jun 9, 2014	62.37	62.63	61.83	62.08
4366	NYSE	KRC	Fri, Jun 6, 2014	62.34	62.54	62.05	62.40
4365	NYSE	KRC	Thu, Jun 5, 2014	60.87	62.32	60.45	62.22
4364	NYSE	KRC	Wed, Jun 4, 2014	60.62	60.87	60.54	60.75
4363	NYSE	KRC	Tue, Jun 3, 2014	61.18	61.18	60.56	60.66
4362	NYSE	KRC	Mon, Jun 2, 2014	60.68	61.31	60.52	61.27
4361	NYSE	KRC	Fri, May 30, 2014	60.50	60.94	60.39	60.58
4360	NYSE	KRC	Thu, May 29, 2014	60.09	60.53	59.94	60.46
4359	NYSE	KRC	Wed, May 28, 2014	60.90	60.93	59.90	59.92
4358	NYSE	KRC	Tue, May 27, 2014	60.50	61.05	60.47	60.93
4357	NYSE	KRC	Fri, May 23, 2014	60.39	60.75	60.21	60.49
4356	NYSE	KRC	Thu, May 22, 2014	60.67	60.91	60.01	60.16
4355	NYSE	KRC	Wed, May 21, 2014	61.20	61.36	60.57	60.85
4354	NYSE	KRC	Tue, May 20, 2014	61.09	61.46	60.70	61.11
4353	NYSE	KRC	Mon, May 19, 2014	61.19	61.36	60.68	61.21
4352	NYSE	KRC	Fri, May 16, 2014	60.48	61.29	60.27	61.28
4351	NYSE	KRC	Thu, May 15, 2014	60.45	60.56	59.77	60.52
4350	NYSE	KRC	Wed, May 14, 2014	60.57	60.73	60.19	60.58
4349	NYSE	KRC	Tue, May 13, 2014	61.17	61.69	60.42	60.58
4348	NYSE	KRC	Mon, May 12, 2014	61.33	61.35	60.90	61.21
4347	NYSE	KRC	Fri, May 9, 2014	60.57	61.01	60.34	61.00
4346	NYSE	KRC	Thu, May 8, 2014	60.55	61.23	60.36	60.62
4345	NYSE	KRC	Wed, May 7, 2014	60.37	60.68	60.12	60.61
4344	NYSE	KRC	Tue, May 6, 2014	60.46	60.69	60.02	60.17
4343	NYSE	KRC	Mon, May 5, 2014	60.21	60.62	59.79	60.60
4342	NYSE	KRC	Fri, May 2, 2014	59.85	60.82	59.68	60.40
4341	NYSE	KRC	Thu, May 1, 2014	59.69	60.33	59.10	60.00
4340	NYSE	KRC	Wed, Apr 30, 2014	59.23	59.57	58.92	59.57
4339	NYSE	KRC	Tue, Apr 29, 2014	59.05	59.34	58.91	59.27
4338	NYSE	KRC	Mon, Apr 28, 2014	58.97	59.13	58.32	58.82
4337	NYSE	KRC	Fri, Apr 25, 2014	59.31	59.31	58.70	58.73
4336	NYSE	KRC	Thu, Apr 24, 2014	58.83	59.36	58.45	59.36
4335	NYSE	KRC	Wed, Apr 23, 2014	59.01	59.21	58.47	58.66
4334	NYSE	KRC	Tue, Apr 22, 2014	59.23	59.39	58.73	59.04
4333	NYSE	KRC	Mon, Apr 21, 2014	58.74	59.36	58.51	59.00
4332	NYSE	KRC	Thu, Apr 17, 2014	58.89	58.95	58.39	58.73
4331	NYSE	KRC	Wed, Apr 16, 2014	58.25	59.14	58.18	59.09
4330	NYSE	KRC	Tue, Apr 15, 2014	57.85	58.20	57.52	58.11
4329	NYSE	KRC	Mon, Apr 14, 2014	57.99	58.04	57.29	57.70
4328	NYSE	KRC	Fri, Apr 11, 2014	58.04	58.44	57.57	57.64
4327	NYSE	KRC	Thu, Apr 10, 2014	58.61	59.10	58.01	58.20
4326	NYSE	KRC	Wed, Apr 9, 2014	59.10	59.10	58.39	58.69
4325	NYSE	KRC	Tue, Apr 8, 2014	58.55	58.90	58.21	58.80
4324	NYSE	KRC	Mon, Apr 7, 2014	58.87	59.42	58.60	58.69
4323	NYSE	KRC	Fri, Apr 4, 2014	59.05	59.16	58.61	58.89
4322	NYSE	KRC	Thu, Apr 3, 2014	58.76	58.99	58.38	58.81
4321	NYSE	KRC	Wed, Apr 2, 2014	58.76	59.11	58.56	58.73
4320	NYSE	KRC	Tue, Apr 1, 2014	58.62	59.00	58.34	58.96
4319	NYSE	KRC	Mon, Mar 31, 2014	58.35	59.15	57.77	58.58
4318	NYSE	KRC	Fri, Mar 28, 2014	58.49	58.86	57.96	58.05
4317	NYSE	KRC	Thu, Mar 27, 2014	57.85	58.33	57.60	58.32
4316	NYSE	KRC	Wed, Mar 26, 2014	58.76	58.76	58.00	58.22
4315	NYSE	KRC	Tue, Mar 25, 2014	58.24	58.79	58.15	58.48
4314	NYSE	KRC	Mon, Mar 24, 2014	59.26	59.33	57.48	57.91
4313	NYSE	KRC	Fri, Mar 21, 2014	58.42	59.14	58.42	58.85
4312	NYSE	KRC	Thu, Mar 20, 2014	58.42	58.49	57.51	58.34
4311	NYSE	KRC	Wed, Mar 19, 2014	58.99	59.53	58.00	58.36
4310	NYSE	KRC	Tue, Mar 18, 2014	58.54	59.22	58.18	59.21
4309	NYSE	KRC	Mon, Mar 17, 2014	58.45	58.73	58.27	58.62
4308	NYSE	KRC	Fri, Mar 14, 2014	57.80	58.61	57.80	58.09
4307	NYSE	KRC	Thu, Mar 13, 2014	57.81	57.88	57.21	57.86
4306	NYSE	KRC	Wed, Mar 12, 2014	57.50	57.93	57.48	57.86
4305	NYSE	KRC	Tue, Mar 11, 2014	57.31	57.84	57.31	57.72
4304	NYSE	KRC	Mon, Mar 10, 2014	57.75	57.88	57.11	57.50
4303	NYSE	KRC	Fri, Mar 7, 2014	57.56	58.01	57.52	57.69
4302	NYSE	KRC	Thu, Mar 6, 2014	57.67	58.09	56.95	58.04
4301	NYSE	KRC	Wed, Mar 5, 2014	57.68	57.87	57.09	57.57
4300	NYSE	KRC	Tue, Mar 4, 2014	57.44	58.02	57.39	57.65
4299	NYSE	KRC	Mon, Mar 3, 2014	57.16	57.58	56.89	57.14
4298	NYSE	KRC	Fri, Feb 28, 2014	56.74	57.75	56.68	57.52
4297	NYSE	KRC	Thu, Feb 27, 2014	57.17	57.48	56.50	56.84
4296	NYSE	KRC	Wed, Feb 26, 2014	57.27	57.52	56.91	57.10
4295	NYSE	KRC	Tue, Feb 25, 2014	56.86	57.60	56.83	57.19
4294	NYSE	KRC	Mon, Feb 24, 2014	57.26	57.83	56.94	56.94
4293	NYSE	KRC	Fri, Feb 21, 2014	57.57	57.73	57.11	57.24
4292	NYSE	KRC	Thu, Feb 20, 2014	57.82	58.19	57.32	57.48
4291	NYSE	KRC	Wed, Feb 19, 2014	57.13	58.11	56.85	57.75
4290	NYSE	KRC	Tue, Feb 18, 2014	56.80	57.28	56.43	57.16
4289	NYSE	KRC	Fri, Feb 14, 2014	56.39	57.00	56.30	56.67
4288	NYSE	KRC	Thu, Feb 13, 2014	56.50	56.86	56.36	56.53
4287	NYSE	KRC	Wed, Feb 12, 2014	56.59	56.90	56.34	56.88
4286	NYSE	KRC	Tue, Feb 11, 2014	56.05	56.75	55.77	56.65
4285	NYSE	KRC	Mon, Feb 10, 2014	55.02	56.19	54.48	56.16
4284	NYSE	KRC	Fri, Feb 7, 2014	54.42	55.20	54.34	54.89
4283	NYSE	KRC	Thu, Feb 6, 2014	53.43	54.33	53.35	54.32
4282	NYSE	KRC	Wed, Feb 5, 2014	53.06	53.44	52.95	53.42
4281	NYSE	KRC	Tue, Feb 4, 2014	51.61	54.21	51.56	53.21
4280	NYSE	KRC	Mon, Feb 3, 2014	52.72	52.72	51.65	51.78
4279	NYSE	KRC	Fri, Jan 31, 2014	51.70	53.09	51.70	52.80
4278	NYSE	KRC	Thu, Jan 30, 2014	51.99	52.55	51.85	52.33
4277	NYSE	KRC	Wed, Jan 29, 2014	51.44	51.89	51.41	51.64
4276	NYSE	KRC	Tue, Jan 28, 2014	51.51	52.06	51.41	51.89
4275	NYSE	KRC	Mon, Jan 27, 2014	51.64	52.04	51.20	51.35
4274	NYSE	KRC	Fri, Jan 24, 2014	52.10	52.56	51.46	51.65
4273	NYSE	KRC	Thu, Jan 23, 2014	52.47	52.64	52.26	52.32
4272	NYSE	KRC	Wed, Jan 22, 2014	52.35	52.70	52.20	52.63
4271	NYSE	KRC	Tue, Jan 21, 2014	51.84	52.56	51.65	52.29
4270	NYSE	KRC	Fri, Jan 17, 2014	51.73	51.90	51.42	51.54
4269	NYSE	KRC	Thu, Jan 16, 2014	51.39	51.78	50.98	51.67
4268	NYSE	KRC	Wed, Jan 15, 2014	51.03	51.46	50.99	51.35
4267	NYSE	KRC	Tue, Jan 14, 2014	50.82	51.20	50.63	51.06
4266	NYSE	KRC	Mon, Jan 13, 2014	50.98	51.33	50.52	50.70
4265	NYSE	KRC	Fri, Jan 10, 2014	50.85	51.37	50.70	51.20
4264	NYSE	KRC	Thu, Jan 9, 2014	51.06	51.15	50.31	50.63
4263	NYSE	KRC	Wed, Jan 8, 2014	50.97	51.37	50.54	51.01
4262	NYSE	KRC	Tue, Jan 7, 2014	50.87	51.19	50.42	51.02
4261	NYSE	KRC	Mon, Jan 6, 2014	50.52	50.91	50.27	50.49
4260	NYSE	KRC	Fri, Jan 3, 2014	50.10	50.45	49.85	50.32
4259	NYSE	KRC	Thu, Jan 2, 2014	50.00	50.49	49.72	50.26
4258	NYSE	KRC	Tue, Dec 31, 2013	49.80	50.42	49.80	50.18
4257	NYSE	KRC	Mon, Dec 30, 2013	50.31	50.48	50.16	50.30
4256	NYSE	KRC	Fri, Dec 27, 2013	50.25	50.42	49.75	50.24
4255	NYSE	KRC	Thu, Dec 26, 2013	50.73	50.92	50.39	50.59
4254	NYSE	KRC	Tue, Dec 24, 2013	50.50	50.77	50.24	50.54
4253	NYSE	KRC	Mon, Dec 23, 2013	50.56	50.56	50.19	50.36
4252	NYSE	KRC	Fri, Dec 20, 2013	49.74	52.26	49.53	50.30
4251	NYSE	KRC	Thu, Dec 19, 2013	50.93	51.04	50.12	50.26
4250	NYSE	KRC	Wed, Dec 18, 2013	49.99	51.49	48.95	51.28
4249	NYSE	KRC	Tue, Dec 17, 2013	49.16	50.04	48.98	49.82
4248	NYSE	KRC	Mon, Dec 16, 2013	49.17	49.35	48.88	49.15
4247	NYSE	KRC	Fri, Dec 13, 2013	49.15	49.83	48.75	48.89
4246	NYSE	KRC	Thu, Dec 12, 2013	49.59	49.69	49.01	49.02
4245	NYSE	KRC	Wed, Dec 11, 2013	50.92	51.06	49.55	49.61
4244	NYSE	KRC	Tue, Dec 10, 2013	50.89	51.40	50.86	51.01
4243	NYSE	KRC	Mon, Dec 9, 2013	50.97	51.23	50.56	51.00
4242	NYSE	KRC	Fri, Dec 6, 2013	51.19	51.27	50.63	50.92
4241	NYSE	KRC	Thu, Dec 5, 2013	50.30	50.61	49.89	50.56
4240	NYSE	KRC	Wed, Dec 4, 2013	50.45	50.78	50.02	50.45
4239	NYSE	KRC	Tue, Dec 3, 2013	50.43	50.85	49.97	50.70
4238	NYSE	KRC	Mon, Dec 2, 2013	50.23	51.13	49.82	50.54
4237	NYSE	KRC	Fri, Nov 29, 2013	51.00	51.00	50.31	50.35
4236	NYSE	KRC	Wed, Nov 27, 2013	50.48	50.89	50.36	50.87
4235	NYSE	KRC	Tue, Nov 26, 2013	50.59	50.75	50.30	50.49
4234	NYSE	KRC	Mon, Nov 25, 2013	51.11	51.11	50.56	50.65
4233	NYSE	KRC	Fri, Nov 22, 2013	51.12	51.13	50.41	50.94
4232	NYSE	KRC	Thu, Nov 21, 2013	50.98	51.22	50.59	51.21
4231	NYSE	KRC	Wed, Nov 20, 2013	51.63	52.17	50.67	50.96
4230	NYSE	KRC	Tue, Nov 19, 2013	51.96	52.19	51.45	51.69
4229	NYSE	KRC	Mon, Nov 18, 2013	51.82	52.57	51.47	52.14
4228	NYSE	KRC	Fri, Nov 15, 2013	51.71	51.95	51.43	51.84
4227	NYSE	KRC	Thu, Nov 14, 2013	51.45	52.08	51.41	51.54
4226	NYSE	KRC	Wed, Nov 13, 2013	50.32	51.31	50.23	51.29
4225	NYSE	KRC	Tue, Nov 12, 2013	51.19	51.19	50.20	50.43
4224	NYSE	KRC	Mon, Nov 11, 2013	51.04	51.35	50.82	51.16
4223	NYSE	KRC	Fri, Nov 8, 2013	51.14	51.57	49.92	50.92
4222	NYSE	KRC	Thu, Nov 7, 2013	52.16	52.20	51.23	51.36
4221	NYSE	KRC	Wed, Nov 6, 2013	52.50	52.76	51.97	52.10
4220	NYSE	KRC	Tue, Nov 5, 2013	53.06	53.22	52.14	52.31
4219	NYSE	KRC	Mon, Nov 4, 2013	53.59	53.64	53.00	53.34
4218	NYSE	KRC	Fri, Nov 1, 2013	53.14	53.50	52.50	53.36
4217	NYSE	KRC	Thu, Oct 31, 2013	53.24	53.63	52.88	53.16
4216	NYSE	KRC	Wed, Oct 30, 2013	53.95	54.16	53.17	53.39
4215	NYSE	KRC	Tue, Oct 29, 2013	53.68	54.07	52.14	54.04
4214	NYSE	KRC	Mon, Oct 28, 2013	53.94	53.94	53.09	53.49
4213	NYSE	KRC	Fri, Oct 25, 2013	53.20	53.91	53.20	53.84
4212	NYSE	KRC	Thu, Oct 24, 2013	53.13	53.28	52.93	53.14
4211	NYSE	KRC	Wed, Oct 23, 2013	53.19	53.28	52.76	53.20
4210	NYSE	KRC	Tue, Oct 22, 2013	52.81	53.46	52.29	53.25
4209	NYSE	KRC	Mon, Oct 21, 2013	53.08	53.08	52.42	52.64
4208	NYSE	KRC	Fri, Oct 18, 2013	53.68	53.73	52.73	52.96
4207	NYSE	KRC	Thu, Oct 17, 2013	51.84	53.47	51.80	53.39
4206	NYSE	KRC	Wed, Oct 16, 2013	51.48	52.14	51.35	52.10
4205	NYSE	KRC	Tue, Oct 15, 2013	51.36	51.80	51.08	51.39
4204	NYSE	KRC	Mon, Oct 14, 2013	51.38	51.70	51.08	51.52
4203	NYSE	KRC	Fri, Oct 11, 2013	51.05	51.58	50.69	51.56
4202	NYSE	KRC	Thu, Oct 10, 2013	50.19	51.08	50.10	51.05
4201	NYSE	KRC	Wed, Oct 9, 2013	49.79	50.28	49.63	49.82
4200	NYSE	KRC	Tue, Oct 8, 2013	49.99	50.45	49.73	49.77
4199	NYSE	KRC	Mon, Oct 7, 2013	49.30	50.16	49.09	50.13
4198	NYSE	KRC	Fri, Oct 4, 2013	49.21	49.64	48.95	49.59
4197	NYSE	KRC	Thu, Oct 3, 2013	50.31	50.44	48.86	49.13
4196	NYSE	KRC	Wed, Oct 2, 2013	50.40	50.74	49.67	50.50
4195	NYSE	KRC	Tue, Oct 1, 2013	49.86	51.08	49.76	50.49
4194	NYSE	KRC	Mon, Sep 30, 2013	50.11	50.62	49.72	49.95
4193	NYSE	KRC	Fri, Sep 27, 2013	50.08	50.44	49.93	50.36
4192	NYSE	KRC	Thu, Sep 26, 2013	50.62	50.81	49.90	50.28
4191	NYSE	KRC	Wed, Sep 25, 2013	50.22	50.64	49.82	50.55
4190	NYSE	KRC	Tue, Sep 24, 2013	50.46	50.55	49.99	50.03
4189	NYSE	KRC	Mon, Sep 23, 2013	50.89	51.40	50.40	50.46
4188	NYSE	KRC	Fri, Sep 20, 2013	51.52	51.66	50.57	50.90
4187	NYSE	KRC	Thu, Sep 19, 2013	51.83	52.85	51.38	51.42
4186	NYSE	KRC	Wed, Sep 18, 2013	49.98	51.85	49.79	51.84
4185	NYSE	KRC	Tue, Sep 17, 2013	50.49	50.78	49.99	50.10
4184	NYSE	KRC	Mon, Sep 16, 2013	50.47	50.65	50.06	50.54
4183	NYSE	KRC	Fri, Sep 13, 2013	49.98	50.13	49.75	49.91
4182	NYSE	KRC	Thu, Sep 12, 2013	50.52	50.68	49.77	49.88
4181	NYSE	KRC	Wed, Sep 11, 2013	51.03	51.26	50.54	51.26
4180	NYSE	KRC	Tue, Sep 10, 2013	50.63	51.13	50.18	51.11
4179	NYSE	KRC	Mon, Sep 9, 2013	49.54	50.20	49.05	50.18
4178	NYSE	KRC	Fri, Sep 6, 2013	49.51	49.80	49.13	49.30
4177	NYSE	KRC	Thu, Sep 5, 2013	48.79	49.36	48.48	48.54
4176	NYSE	KRC	Wed, Sep 4, 2013	48.24	48.89	48.14	48.80
4175	NYSE	KRC	Tue, Sep 3, 2013	49.14	49.41	47.52	48.09
4174	NYSE	KRC	Fri, Aug 30, 2013	49.41	49.74	48.70	48.79
4173	NYSE	KRC	Thu, Aug 29, 2013	49.29	49.40	48.98	49.30
4172	NYSE	KRC	Wed, Aug 28, 2013	49.38	49.82	48.98	49.30
4171	NYSE	KRC	Tue, Aug 27, 2013	49.41	50.00	49.04	49.48
4170	NYSE	KRC	Mon, Aug 26, 2013	49.96	50.27	49.61	49.79
4169	NYSE	KRC	Fri, Aug 23, 2013	49.29	49.86	48.97	49.81
4168	NYSE	KRC	Thu, Aug 22, 2013	48.83	49.18	48.50	49.17
4167	NYSE	KRC	Wed, Aug 21, 2013	48.91	49.42	48.25	48.71
4166	NYSE	KRC	Tue, Aug 20, 2013	47.80	49.37	47.80	49.16
4165	NYSE	KRC	Mon, Aug 19, 2013	48.13	48.27	47.58	47.73
4164	NYSE	KRC	Fri, Aug 16, 2013	49.32	49.53	47.77	48.03
4163	NYSE	KRC	Thu, Aug 15, 2013	49.98	50.62	49.18	49.54
4162	NYSE	KRC	Wed, Aug 14, 2013	50.10	50.73	49.94	50.57
4161	NYSE	KRC	Tue, Aug 13, 2013	51.08	51.08	50.13	50.30
4160	NYSE	KRC	Mon, Aug 12, 2013	51.38	51.38	50.75	51.09
4159	NYSE	KRC	Fri, Aug 9, 2013	50.93	51.66	50.76	51.38
4158	NYSE	KRC	Thu, Aug 8, 2013	51.44	51.55	50.87	51.13
4157	NYSE	KRC	Wed, Aug 7, 2013	51.36	51.58	51.07	51.20
4156	NYSE	KRC	Tue, Aug 6, 2013	52.01	52.32	51.45	51.50
4155	NYSE	KRC	Mon, Aug 5, 2013	52.05	52.34	51.61	52.05
4154	NYSE	KRC	Fri, Aug 2, 2013	52.68	52.93	52.00	52.09
4153	NYSE	KRC	Thu, Aug 1, 2013	52.34	53.22	52.34	52.71
4152	NYSE	KRC	Wed, Jul 31, 2013	53.40	53.45	51.82	52.34
4151	NYSE	KRC	Tue, Jul 30, 2013	53.74	54.26	52.70	53.32
4150	NYSE	KRC	Mon, Jul 29, 2013	54.49	54.52	53.47	53.50
4149	NYSE	KRC	Fri, Jul 26, 2013	54.14	54.90	54.10	54.50
4148	NYSE	KRC	Thu, Jul 25, 2013	54.02	54.39	53.80	54.27
4147	NYSE	KRC	Wed, Jul 24, 2013	55.87	55.87	53.91	54.07
4146	NYSE	KRC	Tue, Jul 23, 2013	56.00	56.06	55.40	55.70
4145	NYSE	KRC	Mon, Jul 22, 2013	55.43	55.86	55.25	55.80
4144	NYSE	KRC	Fri, Jul 19, 2013	55.79	55.97	55.28	55.39
4143	NYSE	KRC	Thu, Jul 18, 2013	55.29	55.84	55.16	55.78
4142	NYSE	KRC	Wed, Jul 17, 2013	54.62	55.24	54.40	55.20
4141	NYSE	KRC	Tue, Jul 16, 2013	54.77	55.01	54.27	54.33
4140	NYSE	KRC	Mon, Jul 15, 2013	54.61	55.13	54.59	54.80
4139	NYSE	KRC	Fri, Jul 12, 2013	54.94	55.09	54.28	54.57
4138	NYSE	KRC	Thu, Jul 11, 2013	54.70	55.31	54.57	54.89
4137	NYSE	KRC	Wed, Jul 10, 2013	54.07	54.15	53.46	53.93
4136	NYSE	KRC	Tue, Jul 9, 2013	53.60	54.46	53.60	54.07
4135	NYSE	KRC	Mon, Jul 8, 2013	53.69	54.28	53.25	53.34
4134	NYSE	KRC	Fri, Jul 5, 2013	53.64	53.79	52.30	53.64
4133	NYSE	KRC	Wed, Jul 3, 2013	53.78	53.88	53.06	53.56
4132	NYSE	KRC	Tue, Jul 2, 2013	53.40	54.16	53.34	53.90
4131	NYSE	KRC	Mon, Jul 1, 2013	53.34	53.82	53.00	53.46
4130	NYSE	KRC	Fri, Jun 28, 2013	53.00	53.51	52.56	53.01
4129	NYSE	KRC	Thu, Jun 27, 2013	52.14	53.18	52.07	53.05
4128	NYSE	KRC	Wed, Jun 26, 2013	51.09	52.13	51.00	51.81
4127	NYSE	KRC	Tue, Jun 25, 2013	51.01	51.29	50.30	50.95
4126	NYSE	KRC	Mon, Jun 24, 2013	50.06	51.77	49.24	50.57
4125	NYSE	KRC	Fri, Jun 21, 2013	50.40	51.30	49.97	50.79
4124	NYSE	KRC	Thu, Jun 20, 2013	51.47	51.47	49.94	50.11
4123	NYSE	KRC	Wed, Jun 19, 2013	53.40	53.48	51.55	51.92
4122	NYSE	KRC	Tue, Jun 18, 2013	53.16	53.82	52.69	53.33
4121	NYSE	KRC	Mon, Jun 17, 2013	53.44	53.81	52.77	53.13
4120	NYSE	KRC	Fri, Jun 14, 2013	52.82	53.61	52.57	53.29
4119	NYSE	KRC	Thu, Jun 13, 2013	51.47	52.82	51.32	52.81
4118	NYSE	KRC	Wed, Jun 12, 2013	52.15	52.15	51.27	51.48
4117	NYSE	KRC	Tue, Jun 11, 2013	52.43	52.88	51.72	51.77
4116	NYSE	KRC	Mon, Jun 10, 2013	53.04	53.12	52.48	52.76
4115	NYSE	KRC	Fri, Jun 7, 2013	53.50	53.50	52.38	52.88
4114	NYSE	KRC	Thu, Jun 6, 2013	51.73	53.02	51.32	53.02
4113	NYSE	KRC	Wed, Jun 5, 2013	52.35	52.60	51.47	51.75
4112	NYSE	KRC	Tue, Jun 4, 2013	53.04	53.10	52.37	52.38
4111	NYSE	KRC	Mon, Jun 3, 2013	52.88	53.51	52.29	52.92
4110	NYSE	KRC	Fri, May 31, 2013	53.37	53.93	52.86	52.91
4109	NYSE	KRC	Thu, May 30, 2013	53.66	54.71	53.45	53.58
4108	NYSE	KRC	Wed, May 29, 2013	55.62	55.76	54.08	54.50
4107	NYSE	KRC	Tue, May 28, 2013	57.55	57.60	55.75	56.09
4106	NYSE	KRC	Fri, May 24, 2013	56.99	57.19	56.12	57.02
4105	NYSE	KRC	Thu, May 23, 2013	57.56	57.71	56.49	57.28
4104	NYSE	KRC	Wed, May 22, 2013	59.78	60.27	57.61	57.89
4103	NYSE	KRC	Tue, May 21, 2013	58.80	59.81	58.80	59.58
4102	NYSE	KRC	Mon, May 20, 2013	58.68	58.98	58.51	58.72
4101	NYSE	KRC	Fri, May 17, 2013	58.75	58.93	58.40	58.67
4100	NYSE	KRC	Thu, May 16, 2013	58.79	59.29	58.21	58.46
4099	NYSE	KRC	Wed, May 15, 2013	58.26	58.94	57.90	58.93
4098	NYSE	KRC	Tue, May 14, 2013	58.08	58.76	58.08	58.25
4097	NYSE	KRC	Mon, May 13, 2013	58.02	58.21	57.75	58.00
4096	NYSE	KRC	Fri, May 10, 2013	57.77	57.93	57.23	57.91
4095	NYSE	KRC	Thu, May 9, 2013	57.88	57.88	57.25	57.58
4094	NYSE	KRC	Wed, May 8, 2013	57.31	57.86	57.14	57.73
4093	NYSE	KRC	Tue, May 7, 2013	56.66	57.31	56.66	57.25
4092	NYSE	KRC	Mon, May 6, 2013	56.58	57.06	56.54	56.75
4091	NYSE	KRC	Fri, May 3, 2013	56.62	56.90	56.44	56.67
4090	NYSE	KRC	Thu, May 2, 2013	55.86	56.52	55.86	56.40
4089	NYSE	KRC	Wed, May 1, 2013	55.90	57.32	55.59	55.89
4088	NYSE	KRC	Tue, Apr 30, 2013	55.55	56.59	55.39	56.59
4087	NYSE	KRC	Mon, Apr 29, 2013	54.81	55.37	54.51	55.18
4086	NYSE	KRC	Fri, Apr 26, 2013	54.77	54.92	54.20	54.55
4085	NYSE	KRC	Thu, Apr 25, 2013	55.25	55.42	54.49	54.87
4084	NYSE	KRC	Wed, Apr 24, 2013	54.79	55.39	54.73	55.28
4083	NYSE	KRC	Tue, Apr 23, 2013	54.61	54.87	54.37	54.72
4082	NYSE	KRC	Mon, Apr 22, 2013	54.54	54.60	53.82	54.36
4081	NYSE	KRC	Fri, Apr 19, 2013	54.06	54.45	53.85	54.42
4080	NYSE	KRC	Thu, Apr 18, 2013	53.85	53.96	53.25	53.87
4079	NYSE	KRC	Wed, Apr 17, 2013	54.06	54.11	53.44	53.83
4078	NYSE	KRC	Tue, Apr 16, 2013	53.60	54.49	53.39	54.47
4077	NYSE	KRC	Mon, Apr 15, 2013	54.08	54.39	53.32	53.47
4076	NYSE	KRC	Fri, Apr 12, 2013	53.94	54.43	53.76	54.41
4075	NYSE	KRC	Thu, Apr 11, 2013	53.54	54.59	53.54	54.03
4074	NYSE	KRC	Wed, Apr 10, 2013	53.11	53.82	53.00	53.60
4073	NYSE	KRC	Tue, Apr 9, 2013	53.25	53.38	52.89	52.97
4072	NYSE	KRC	Mon, Apr 8, 2013	53.01	53.30	52.59	53.22
4071	NYSE	KRC	Fri, Apr 5, 2013	52.43	53.15	52.37	53.07
4070	NYSE	KRC	Thu, Apr 4, 2013	52.33	53.09	52.26	53.05
4069	NYSE	KRC	Wed, Apr 3, 2013	52.63	52.78	52.05	52.18
4068	NYSE	KRC	Tue, Apr 2, 2013	52.51	52.89	52.44	52.61
4067	NYSE	KRC	Mon, Apr 1, 2013	52.51	52.71	52.26	52.51
4066	NYSE	KRC	Thu, Mar 28, 2013	52.20	52.47	52.05	52.40
4065	NYSE	KRC	Wed, Mar 27, 2013	52.09	52.19	51.69	52.15
4064	NYSE	KRC	Tue, Mar 26, 2013	52.03	52.42	52.02	52.24
4063	NYSE	KRC	Mon, Mar 25, 2013	52.44	52.56	52.03	52.15
4062	NYSE	KRC	Fri, Mar 22, 2013	52.47	52.70	52.02	52.10
4061	NYSE	KRC	Thu, Mar 21, 2013	52.46	52.75	52.15	52.19
4060	NYSE	KRC	Wed, Mar 20, 2013	52.84	52.85	52.40	52.58
4059	NYSE	KRC	Tue, Mar 19, 2013	53.00	53.04	52.20	52.57
4058	NYSE	KRC	Mon, Mar 18, 2013	53.26	53.70	52.71	52.86
4057	NYSE	KRC	Fri, Mar 15, 2013	53.76	53.84	53.42	53.60
4056	NYSE	KRC	Thu, Mar 14, 2013	53.33	54.04	53.27	53.93
4055	NYSE	KRC	Wed, Mar 13, 2013	53.28	53.41	53.05	53.27
4054	NYSE	KRC	Tue, Mar 12, 2013	53.81	53.81	53.07	53.20
4053	NYSE	KRC	Mon, Mar 11, 2013	54.00	54.03	53.52	53.60
4052	NYSE	KRC	Fri, Mar 8, 2013	53.75	54.02	53.28	53.99
4051	NYSE	KRC	Thu, Mar 7, 2013	53.95	54.12	53.58	53.73
4050	NYSE	KRC	Wed, Mar 6, 2013	53.97	54.09	53.42	53.97
4049	NYSE	KRC	Tue, Mar 5, 2013	53.71	54.07	53.32	53.84
4048	NYSE	KRC	Mon, Mar 4, 2013	52.61	53.46	52.51	53.43
4047	NYSE	KRC	Fri, Mar 1, 2013	52.47	52.84	52.15	52.80
4046	NYSE	KRC	Thu, Feb 28, 2013	52.06	52.78	51.98	52.76
4045	NYSE	KRC	Wed, Feb 27, 2013	51.44	52.47	51.38	52.15
4044	NYSE	KRC	Tue, Feb 26, 2013	51.67	52.03	51.15	51.50
4043	NYSE	KRC	Mon, Feb 25, 2013	52.08	52.15	51.24	51.24
4042	NYSE	KRC	Fri, Feb 22, 2013	52.04	52.28	51.89	52.00
4041	NYSE	KRC	Thu, Feb 21, 2013	51.70	51.84	51.02	51.33
4040	NYSE	KRC	Wed, Feb 20, 2013	51.97	52.45	51.63	51.82
4039	NYSE	KRC	Tue, Feb 19, 2013	51.24	52.03	51.20	52.03
4038	NYSE	KRC	Fri, Feb 15, 2013	51.42	51.74	51.11	51.43
4037	NYSE	KRC	Thu, Feb 14, 2013	51.44	51.66	51.33	51.51
4036	NYSE	KRC	Wed, Feb 13, 2013	51.37	51.60	51.35	51.60
4035	NYSE	KRC	Tue, Feb 12, 2013	51.31	51.51	51.26	51.51
4034	NYSE	KRC	Mon, Feb 11, 2013	51.23	51.40	51.01	51.32
4033	NYSE	KRC	Fri, Feb 8, 2013	50.78	51.43	50.68	51.38
4032	NYSE	KRC	Thu, Feb 7, 2013	50.66	50.89	50.46	50.77
4031	NYSE	KRC	Wed, Feb 6, 2013	50.32	50.99	50.08	50.64
4030	NYSE	KRC	Tue, Feb 5, 2013	50.82	50.93	50.27	50.53
4029	NYSE	KRC	Mon, Feb 4, 2013	50.12	50.78	50.00	50.75
4028	NYSE	KRC	Fri, Feb 1, 2013	49.97	50.46	49.75	50.10
4027	NYSE	KRC	Thu, Jan 31, 2013	50.13	50.29	49.10	49.90
4026	NYSE	KRC	Wed, Jan 30, 2013	50.10	50.29	49.68	49.98
4025	NYSE	KRC	Tue, Jan 29, 2013	49.97	50.34	49.81	50.29
4024	NYSE	KRC	Mon, Jan 28, 2013	50.09	50.16	49.67	49.97
4023	NYSE	KRC	Fri, Jan 25, 2013	49.65	50.15	49.51	50.11
4022	NYSE	KRC	Thu, Jan 24, 2013	49.65	49.90	49.35	49.66
4021	NYSE	KRC	Wed, Jan 23, 2013	49.70	49.80	49.47	49.71
4020	NYSE	KRC	Tue, Jan 22, 2013	49.21	49.80	49.14	49.71
4019	NYSE	KRC	Fri, Jan 18, 2013	48.97	49.36	48.96	49.36
4018	NYSE	KRC	Thu, Jan 17, 2013	48.92	49.05	48.63	48.94
4017	NYSE	KRC	Wed, Jan 16, 2013	48.69	48.83	48.42	48.64
4016	NYSE	KRC	Tue, Jan 15, 2013	48.27	49.02	48.27	48.97
4015	NYSE	KRC	Mon, Jan 14, 2013	48.65	48.80	48.55	48.65
4014	NYSE	KRC	Fri, Jan 11, 2013	48.85	48.85	48.18	48.72
4013	NYSE	KRC	Thu, Jan 10, 2013	49.20	49.20	48.61	48.88
4012	NYSE	KRC	Wed, Jan 9, 2013	48.51	48.89	48.34	48.84
4011	NYSE	KRC	Tue, Jan 8, 2013	48.45	48.57	48.22	48.35
4010	NYSE	KRC	Mon, Jan 7, 2013	48.10	48.64	48.10	48.48
4009	NYSE	KRC	Fri, Jan 4, 2013	47.96	48.28	47.81	48.22
4008	NYSE	KRC	Thu, Jan 3, 2013	47.90	48.17	47.70	47.92
4007	NYSE	KRC	Wed, Jan 2, 2013	48.16	48.20	47.21	47.86
4006	NYSE	KRC	Mon, Dec 31, 2012	46.65	47.55	46.62	47.37
4005	NYSE	KRC	Fri, Dec 28, 2012	46.77	47.00	46.59	46.59
4004	NYSE	KRC	Thu, Dec 27, 2012	47.14	47.35	46.26	46.97
4003	NYSE	KRC	Wed, Dec 26, 2012	47.44	47.44	46.87	47.24
4002	NYSE	KRC	Mon, Dec 24, 2012	47.36	47.79	47.27	47.38
4001	NYSE	KRC	Fri, Dec 21, 2012	47.00	47.38	46.89	47.12
4000	NYSE	KRC	Thu, Dec 20, 2012	46.42	47.50	46.32	47.44
3999	NYSE	KRC	Wed, Dec 19, 2012	46.56	46.92	46.35	46.39
3998	NYSE	KRC	Tue, Dec 18, 2012	45.98	46.29	45.84	46.26
3997	NYSE	KRC	Mon, Dec 17, 2012	46.25	46.38	45.87	46.00
3996	NYSE	KRC	Fri, Dec 14, 2012	46.32	46.56	46.03	46.09
3995	NYSE	KRC	Thu, Dec 13, 2012	46.35	46.44	46.10	46.32
3994	NYSE	KRC	Wed, Dec 12, 2012	46.43	46.66	45.83	46.35
3993	NYSE	KRC	Tue, Dec 11, 2012	46.46	46.83	46.33	46.45
3992	NYSE	KRC	Mon, Dec 10, 2012	46.22	46.53	46.06	46.31
3991	NYSE	KRC	Fri, Dec 7, 2012	46.36	46.46	46.23	46.36
3990	NYSE	KRC	Thu, Dec 6, 2012	46.09	46.55	46.07	46.26
3989	NYSE	KRC	Wed, Dec 5, 2012	46.33	46.33	45.68	46.13
3988	NYSE	KRC	Tue, Dec 4, 2012	45.74	46.34	45.48	46.28
3987	NYSE	KRC	Mon, Dec 3, 2012	45.70	46.03	45.52	45.73
3986	NYSE	KRC	Fri, Nov 30, 2012	44.99	45.24	44.74	45.10
3985	NYSE	KRC	Thu, Nov 29, 2012	44.61	45.06	44.44	44.99
3984	NYSE	KRC	Wed, Nov 28, 2012	44.36	44.57	43.79	44.45
3983	NYSE	KRC	Tue, Nov 27, 2012	44.63	45.07	43.98	44.40
3982	NYSE	KRC	Mon, Nov 26, 2012	43.99	44.59	43.99	44.47
3981	NYSE	KRC	Fri, Nov 23, 2012	44.07	44.23	43.74	44.23
3980	NYSE	KRC	Wed, Nov 21, 2012	44.07	44.25	43.75	43.87
3979	NYSE	KRC	Tue, Nov 20, 2012	43.47	44.13	43.13	44.11
3978	NYSE	KRC	Mon, Nov 19, 2012	43.00	43.56	42.92	43.46
3977	NYSE	KRC	Fri, Nov 16, 2012	42.64	42.80	42.20	42.79
3976	NYSE	KRC	Thu, Nov 15, 2012	42.50	42.96	42.15	42.55
3975	NYSE	KRC	Wed, Nov 14, 2012	43.83	44.02	42.31	42.47
3974	NYSE	KRC	Tue, Nov 13, 2012	43.82	44.10	43.72	43.75
3973	NYSE	KRC	Mon, Nov 12, 2012	44.30	44.30	43.76	43.97
3972	NYSE	KRC	Fri, Nov 9, 2012	44.00	44.75	43.81	44.54
3971	NYSE	KRC	Thu, Nov 8, 2012	44.71	44.88	44.02	44.04
3970	NYSE	KRC	Wed, Nov 7, 2012	44.75	45.15	44.63	44.78
3969	NYSE	KRC	Tue, Nov 6, 2012	45.14	45.27	44.62	44.96
3968	NYSE	KRC	Mon, Nov 5, 2012	44.95	45.29	44.59	44.99
3967	NYSE	KRC	Fri, Nov 2, 2012	44.76	45.24	44.54	44.99
3966	NYSE	KRC	Thu, Nov 1, 2012	44.41	45.09	44.26	44.62
3965	NYSE	KRC	Wed, Oct 31, 2012	44.82	44.83	43.45	44.41
3964	NYSE	KRC	Fri, Oct 26, 2012	45.48	45.48	44.32	44.84
3963	NYSE	KRC	Thu, Oct 25, 2012	45.92	46.13	45.08	45.34
3962	NYSE	KRC	Wed, Oct 24, 2012	46.32	46.39	45.71	45.79
3961	NYSE	KRC	Tue, Oct 23, 2012	46.19	46.46	45.72	46.31
3960	NYSE	KRC	Mon, Oct 22, 2012	46.81	47.00	46.36	46.51
3959	NYSE	KRC	Fri, Oct 19, 2012	47.41	47.82	46.83	46.94
3958	NYSE	KRC	Thu, Oct 18, 2012	46.96	47.62	46.90	47.52
3957	NYSE	KRC	Wed, Oct 17, 2012	46.63	47.19	46.32	46.95
3956	NYSE	KRC	Tue, Oct 16, 2012	46.72	46.81	46.53	46.63
3955	NYSE	KRC	Mon, Oct 15, 2012	46.40	46.57	46.28	46.49
3954	NYSE	KRC	Fri, Oct 12, 2012	47.02	47.07	46.25	46.37
3953	NYSE	KRC	Thu, Oct 11, 2012	47.32	47.64	46.98	46.98
3952	NYSE	KRC	Wed, Oct 10, 2012	47.19	47.37	46.79	47.27
3951	NYSE	KRC	Tue, Oct 9, 2012	47.16	47.45	46.96	47.20
3950	NYSE	KRC	Mon, Oct 8, 2012	46.69	47.22	46.69	47.20
3949	NYSE	KRC	Fri, Oct 5, 2012	46.84	47.06	46.62	46.97
3948	NYSE	KRC	Thu, Oct 4, 2012	46.72	47.21	46.19	46.78
3947	NYSE	KRC	Wed, Oct 3, 2012	45.63	46.76	45.55	46.49
3946	NYSE	KRC	Tue, Oct 2, 2012	45.11	45.73	44.70	45.69
3945	NYSE	KRC	Mon, Oct 1, 2012	44.88	44.95	44.00	44.57
3944	NYSE	KRC	Fri, Sep 28, 2012	44.83	44.88	44.53	44.78
3943	NYSE	KRC	Thu, Sep 27, 2012	45.19	45.37	44.73	45.01
3942	NYSE	KRC	Wed, Sep 26, 2012	45.49	45.73	44.84	44.99
3941	NYSE	KRC	Tue, Sep 25, 2012	46.47	46.60	45.66	45.67
3940	NYSE	KRC	Mon, Sep 24, 2012	46.56	46.74	46.33	46.43
3939	NYSE	KRC	Fri, Sep 21, 2012	46.64	46.92	46.53	46.69
3938	NYSE	KRC	Thu, Sep 20, 2012	47.24	47.26	46.25	46.47
3937	NYSE	KRC	Wed, Sep 19, 2012	48.20	48.20	47.51	47.51
3936	NYSE	KRC	Tue, Sep 18, 2012	48.69	48.71	47.96	48.13
3935	NYSE	KRC	Mon, Sep 17, 2012	48.91	49.34	48.75	48.75
3934	NYSE	KRC	Fri, Sep 14, 2012	48.68	49.38	48.60	48.94
3933	NYSE	KRC	Thu, Sep 13, 2012	48.10	48.74	47.96	48.65
3932	NYSE	KRC	Wed, Sep 12, 2012	47.86	48.18	47.58	48.10
3931	NYSE	KRC	Tue, Sep 11, 2012	47.37	47.88	47.36	47.83
3930	NYSE	KRC	Mon, Sep 10, 2012	47.35	47.62	47.17	47.45
3929	NYSE	KRC	Fri, Sep 7, 2012	47.74	47.82	47.40	47.56
3928	NYSE	KRC	Thu, Sep 6, 2012	47.26	47.62	47.26	47.52
3927	NYSE	KRC	Wed, Sep 5, 2012	47.38	47.55	47.11	47.20
3926	NYSE	KRC	Tue, Sep 4, 2012	47.09	47.52	46.84	47.37
3925	NYSE	KRC	Fri, Aug 31, 2012	47.51	47.65	47.12	47.21
3924	NYSE	KRC	Thu, Aug 30, 2012	47.16	47.53	47.06	47.43
3923	NYSE	KRC	Wed, Aug 29, 2012	47.44	47.75	47.35	47.39
3922	NYSE	KRC	Tue, Aug 28, 2012	47.06	47.53	46.87	47.39
3921	NYSE	KRC	Mon, Aug 27, 2012	47.41	47.50	47.04	47.20
3920	NYSE	KRC	Fri, Aug 24, 2012	46.97	47.44	46.85	47.23
3919	NYSE	KRC	Thu, Aug 23, 2012	46.99	47.42	46.86	47.14
3918	NYSE	KRC	Wed, Aug 22, 2012	47.17	47.20	46.67	47.18
3917	NYSE	KRC	Tue, Aug 21, 2012	46.95	47.51	46.95	47.28
3916	NYSE	KRC	Mon, Aug 20, 2012	47.04	47.06	46.67	46.86
3915	NYSE	KRC	Fri, Aug 17, 2012	46.89	47.30	46.74	47.06
3914	NYSE	KRC	Thu, Aug 16, 2012	46.80	46.98	46.52	46.93
3913	NYSE	KRC	Wed, Aug 15, 2012	46.47	46.96	46.31	46.80
3912	NYSE	KRC	Tue, Aug 14, 2012	47.06	47.12	46.47	46.51
3911	NYSE	KRC	Mon, Aug 13, 2012	46.89	47.27	46.70	46.99
3910	NYSE	KRC	Fri, Aug 10, 2012	46.96	47.05	46.80	46.97
3909	NYSE	KRC	Thu, Aug 9, 2012	46.84	47.13	46.56	46.91
3908	NYSE	KRC	Wed, Aug 8, 2012	46.15	46.76	46.10	46.72
3907	NYSE	KRC	Tue, Aug 7, 2012	47.93	47.95	47.26	47.34
3906	NYSE	KRC	Mon, Aug 6, 2012	47.75	48.25	47.75	48.02
3905	NYSE	KRC	Fri, Aug 3, 2012	47.59	47.91	47.42	47.76
3904	NYSE	KRC	Thu, Aug 2, 2012	46.69	47.17	45.98	47.12
3903	NYSE	KRC	Wed, Aug 1, 2012	47.43	47.98	47.19	47.21
3902	NYSE	KRC	Tue, Jul 31, 2012	47.63	47.98	47.27	47.34
3901	NYSE	KRC	Mon, Jul 30, 2012	47.35	47.84	47.27	47.71
3900	NYSE	KRC	Fri, Jul 27, 2012	47.05	47.64	46.95	47.28
3899	NYSE	KRC	Thu, Jul 26, 2012	47.13	47.31	46.59	46.87
3898	NYSE	KRC	Wed, Jul 25, 2012	47.04	47.11	46.46	46.61
3897	NYSE	KRC	Tue, Jul 24, 2012	46.99	47.25	46.66	46.93
3896	NYSE	KRC	Mon, Jul 23, 2012	46.90	47.31	46.69	47.16
3895	NYSE	KRC	Fri, Jul 20, 2012	47.51	47.85	47.04	47.22
3894	NYSE	KRC	Thu, Jul 19, 2012	48.83	48.89	47.45	47.75
3893	NYSE	KRC	Wed, Jul 18, 2012	49.49	49.68	48.74	48.89
3892	NYSE	KRC	Tue, Jul 17, 2012	49.60	50.04	49.28	49.75
3891	NYSE	KRC	Mon, Jul 16, 2012	49.20	49.61	49.03	49.54
3890	NYSE	KRC	Fri, Jul 13, 2012	48.69	49.31	48.69	49.18
3889	NYSE	KRC	Thu, Jul 12, 2012	48.56	49.07	48.43	48.72
3888	NYSE	KRC	Wed, Jul 11, 2012	48.95	49.13	48.61	48.91
3887	NYSE	KRC	Tue, Jul 10, 2012	49.94	50.05	49.01	49.17
3886	NYSE	KRC	Mon, Jul 9, 2012	50.00	50.01	49.48	49.74
3885	NYSE	KRC	Fri, Jul 6, 2012	49.22	49.88	49.22	49.88
3884	NYSE	KRC	Thu, Jul 5, 2012	49.53	49.92	49.31	49.63
3883	NYSE	KRC	Tue, Jul 3, 2012	48.68	49.86	48.68	49.68
3882	NYSE	KRC	Mon, Jul 2, 2012	48.45	48.89	48.37	48.77
3881	NYSE	KRC	Fri, Jun 29, 2012	47.93	48.42	47.46	48.41
3880	NYSE	KRC	Thu, Jun 28, 2012	46.37	47.26	46.12	47.20
3879	NYSE	KRC	Wed, Jun 27, 2012	46.44	46.93	46.32	46.67
3878	NYSE	KRC	Tue, Jun 26, 2012	46.59	47.18	46.46	46.93
3877	NYSE	KRC	Mon, Jun 25, 2012	46.35	46.80	46.20	46.46
3876	NYSE	KRC	Fri, Jun 22, 2012	47.17	47.17	46.34	46.61
3875	NYSE	KRC	Thu, Jun 21, 2012	47.83	47.90	46.72	46.85
3874	NYSE	KRC	Wed, Jun 20, 2012	48.03	48.26	47.62	47.91
3873	NYSE	KRC	Tue, Jun 19, 2012	47.75	48.57	47.48	48.17
3872	NYSE	KRC	Mon, Jun 18, 2012	46.98	47.82	46.98	47.66
3871	NYSE	KRC	Fri, Jun 15, 2012	46.71	47.41	46.46	47.40
3870	NYSE	KRC	Thu, Jun 14, 2012	45.83	46.72	45.83	46.66
3869	NYSE	KRC	Wed, Jun 13, 2012	45.88	46.45	45.53	45.84
3868	NYSE	KRC	Tue, Jun 12, 2012	45.81	46.10	45.40	46.03
3867	NYSE	KRC	Mon, Jun 11, 2012	47.18	47.18	45.56	45.60
3866	NYSE	KRC	Fri, Jun 8, 2012	45.78	46.73	45.71	46.69
3865	NYSE	KRC	Thu, Jun 7, 2012	47.07	48.39	45.75	45.79
3864	NYSE	KRC	Wed, Jun 6, 2012	46.23	46.73	45.78	46.55
3863	NYSE	KRC	Tue, Jun 5, 2012	44.77	46.03	44.54	45.74
3862	NYSE	KRC	Mon, Jun 4, 2012	45.01	45.25	44.04	44.84
3861	NYSE	KRC	Fri, Jun 1, 2012	45.19	45.54	44.58	44.88
3860	NYSE	KRC	Thu, May 31, 2012	45.72	46.33	45.34	45.91
3859	NYSE	KRC	Wed, May 30, 2012	46.20	46.38	45.54	45.73
3858	NYSE	KRC	Tue, May 29, 2012	46.27	46.98	46.14	46.65
3857	NYSE	KRC	Fri, May 25, 2012	46.14	46.25	45.76	46.03
3856	NYSE	KRC	Thu, May 24, 2012	46.22	46.48	45.67	46.16
3855	NYSE	KRC	Wed, May 23, 2012	45.76	46.41	45.33	46.33
3854	NYSE	KRC	Tue, May 22, 2012	45.97	46.25	45.70	46.12
3853	NYSE	KRC	Mon, May 21, 2012	45.56	46.05	45.11	45.90
3852	NYSE	KRC	Fri, May 18, 2012	45.46	45.84	45.00	45.45
3851	NYSE	KRC	Thu, May 17, 2012	46.98	47.21	45.47	45.48
3850	NYSE	KRC	Wed, May 16, 2012	47.64	47.70	46.95	46.98
3849	NYSE	KRC	Tue, May 15, 2012	47.60	47.81	47.21	47.42
3848	NYSE	KRC	Mon, May 14, 2012	47.62	48.10	47.54	47.67
3847	NYSE	KRC	Fri, May 11, 2012	47.67	48.47	47.55	48.10
3846	NYSE	KRC	Thu, May 10, 2012	48.85	48.86	47.77	47.95
3845	NYSE	KRC	Wed, May 9, 2012	47.77	48.97	47.74	48.58
3844	NYSE	KRC	Tue, May 8, 2012	47.89	48.46	47.61	48.32
3843	NYSE	KRC	Mon, May 7, 2012	47.68	48.38	47.58	48.25
3842	NYSE	KRC	Fri, May 4, 2012	47.99	48.18	47.57	47.92
3841	NYSE	KRC	Thu, May 3, 2012	48.50	48.72	48.15	48.24
3840	NYSE	KRC	Wed, May 2, 2012	47.88	48.73	47.87	48.53
3839	NYSE	KRC	Tue, May 1, 2012	47.12	48.60	46.63	48.28
3838	NYSE	KRC	Mon, Apr 30, 2012	47.55	47.70	47.21	47.45
3837	NYSE	KRC	Fri, Apr 27, 2012	47.75	48.11	47.28	47.66
3836	NYSE	KRC	Thu, Apr 26, 2012	47.35	47.82	47.24	47.65
3835	NYSE	KRC	Wed, Apr 25, 2012	47.28	47.77	47.08	47.59
3834	NYSE	KRC	Tue, Apr 24, 2012	46.03	46.77	45.94	46.77
3833	NYSE	KRC	Mon, Apr 23, 2012	45.84	46.27	45.71	45.94
3832	NYSE	KRC	Fri, Apr 20, 2012	46.46	46.77	46.24	46.57
3831	NYSE	KRC	Thu, Apr 19, 2012	46.31	46.51	45.88	46.02
3830	NYSE	KRC	Wed, Apr 18, 2012	46.68	46.81	46.31	46.39
3829	NYSE	KRC	Tue, Apr 17, 2012	46.69	47.07	46.29	46.98
3828	NYSE	KRC	Mon, Apr 16, 2012	46.35	46.61	45.98	46.49
3827	NYSE	KRC	Fri, Apr 13, 2012	45.77	46.27	45.71	46.02
3826	NYSE	KRC	Thu, Apr 12, 2012	45.30	45.81	45.09	45.80
3825	NYSE	KRC	Wed, Apr 11, 2012	45.37	45.45	44.93	45.38
3824	NYSE	KRC	Tue, Apr 10, 2012	46.04	46.04	44.83	44.91
3823	NYSE	KRC	Mon, Apr 9, 2012	45.56	46.24	45.41	45.90
3822	NYSE	KRC	Thu, Apr 5, 2012	46.12	46.37	45.94	46.29
3821	NYSE	KRC	Wed, Apr 4, 2012	46.22	46.55	46.21	46.39
3820	NYSE	KRC	Tue, Apr 3, 2012	46.99	47.29	46.49	46.71
3819	NYSE	KRC	Mon, Apr 2, 2012	46.60	47.22	46.45	47.21
3818	NYSE	KRC	Fri, Mar 30, 2012	45.74	46.62	45.74	46.61
3817	NYSE	KRC	Thu, Mar 29, 2012	45.63	46.00	45.27	45.87
3816	NYSE	KRC	Wed, Mar 28, 2012	46.34	46.34	45.36	46.01
3815	NYSE	KRC	Tue, Mar 27, 2012	46.39	46.87	46.30	46.48
3814	NYSE	KRC	Mon, Mar 26, 2012	46.57	46.66	46.00	46.38
3813	NYSE	KRC	Fri, Mar 23, 2012	45.21	46.27	45.21	46.07
3812	NYSE	KRC	Thu, Mar 22, 2012	45.66	45.66	44.75	45.25
3811	NYSE	KRC	Wed, Mar 21, 2012	45.60	46.01	45.37	45.95
3810	NYSE	KRC	Tue, Mar 20, 2012	45.36	45.75	45.27	45.53
3809	NYSE	KRC	Mon, Mar 19, 2012	45.37	46.00	45.17	45.64
3808	NYSE	KRC	Fri, Mar 16, 2012	45.56	45.74	45.24	45.30
3807	NYSE	KRC	Thu, Mar 15, 2012	45.28	45.71	44.92	45.57
3806	NYSE	KRC	Wed, Mar 14, 2012	45.35	45.64	45.09	45.30
3805	NYSE	KRC	Tue, Mar 13, 2012	44.88	45.72	44.69	45.45
3804	NYSE	KRC	Mon, Mar 12, 2012	44.53	44.98	44.47	44.58
3803	NYSE	KRC	Fri, Mar 9, 2012	44.72	45.21	44.51	44.51
3802	NYSE	KRC	Thu, Mar 8, 2012	44.82	44.84	44.20	44.59
3801	NYSE	KRC	Wed, Mar 7, 2012	44.76	44.76	44.26	44.65
3800	NYSE	KRC	Tue, Mar 6, 2012	44.71	44.91	44.39	44.56
3799	NYSE	KRC	Mon, Mar 5, 2012	44.43	45.02	44.30	45.02
3798	NYSE	KRC	Fri, Mar 2, 2012	44.56	44.81	44.15	44.51
3797	NYSE	KRC	Thu, Mar 1, 2012	43.89	44.73	43.84	44.67
3796	NYSE	KRC	Wed, Feb 29, 2012	43.56	44.00	43.30	43.84
3795	NYSE	KRC	Tue, Feb 28, 2012	43.95	44.04	43.33	43.41
3794	NYSE	KRC	Mon, Feb 27, 2012	43.34	44.02	43.05	43.96
3793	NYSE	KRC	Fri, Feb 24, 2012	43.73	43.99	43.41	43.76
3792	NYSE	KRC	Thu, Feb 23, 2012	42.73	43.75	42.60	43.75
3791	NYSE	KRC	Wed, Feb 22, 2012	42.96	43.36	42.60	42.61
3790	NYSE	KRC	Tue, Feb 21, 2012	44.20	44.20	42.94	43.17
3789	NYSE	KRC	Fri, Feb 17, 2012	44.15	44.18	43.30	43.94
3788	NYSE	KRC	Thu, Feb 16, 2012	43.23	44.09	43.20	43.94
3787	NYSE	KRC	Wed, Feb 15, 2012	43.26	43.39	42.98	43.22
3786	NYSE	KRC	Tue, Feb 14, 2012	43.48	43.48	43.09	43.20
3785	NYSE	KRC	Mon, Feb 13, 2012	43.40	43.61	43.20	43.59
3784	NYSE	KRC	Fri, Feb 10, 2012	43.07	43.30	42.77	42.99
3783	NYSE	KRC	Thu, Feb 9, 2012	43.23	43.63	42.78	43.49
3782	NYSE	KRC	Wed, Feb 8, 2012	42.94	43.34	42.66	43.22
3781	NYSE	KRC	Tue, Feb 7, 2012	42.95	43.04	42.54	42.81
3780	NYSE	KRC	Mon, Feb 6, 2012	43.01	43.22	42.71	43.04
3779	NYSE	KRC	Fri, Feb 3, 2012	42.48	43.26	42.26	43.07
3778	NYSE	KRC	Thu, Feb 2, 2012	41.76	42.00	41.35	41.99
3777	NYSE	KRC	Wed, Feb 1, 2012	41.98	42.29	41.39	41.64
3776	NYSE	KRC	Tue, Jan 31, 2012	41.14	41.86	40.30	41.63
3775	NYSE	KRC	Mon, Jan 30, 2012	41.54	41.99	41.33	41.71
3774	NYSE	KRC	Fri, Jan 27, 2012	41.65	42.35	41.60	41.84
3773	NYSE	KRC	Thu, Jan 26, 2012	41.48	41.78	41.38	41.72
3772	NYSE	KRC	Wed, Jan 25, 2012	40.88	41.28	40.55	41.21
3771	NYSE	KRC	Tue, Jan 24, 2012	40.16	40.93	40.06	40.86
3770	NYSE	KRC	Mon, Jan 23, 2012	39.75	40.36	39.75	40.34
3769	NYSE	KRC	Fri, Jan 20, 2012	39.61	39.92	39.25	39.75
3768	NYSE	KRC	Thu, Jan 19, 2012	39.47	40.07	38.80	39.68
3767	NYSE	KRC	Wed, Jan 18, 2012	39.03	39.48	39.01	39.34
3766	NYSE	KRC	Tue, Jan 17, 2012	39.04	39.37	38.82	38.98
3765	NYSE	KRC	Fri, Jan 13, 2012	38.70	38.95	38.35	38.70
3764	NYSE	KRC	Thu, Jan 12, 2012	38.90	39.08	38.53	38.95
3763	NYSE	KRC	Wed, Jan 11, 2012	38.81	39.24	38.59	39.09
3762	NYSE	KRC	Tue, Jan 10, 2012	38.54	39.26	38.54	39.00
3761	NYSE	KRC	Mon, Jan 9, 2012	38.52	38.69	37.89	38.19
3760	NYSE	KRC	Fri, Jan 6, 2012	38.54	38.77	38.10	38.45
3759	NYSE	KRC	Thu, Jan 5, 2012	37.82	38.56	37.38	38.47
3758	NYSE	KRC	Wed, Jan 4, 2012	37.97	38.24	37.64	37.92
3757	NYSE	KRC	Tue, Jan 3, 2012	38.84	39.30	38.18	38.24
3756	NYSE	KRC	Fri, Dec 30, 2011	38.10	38.60	38.05	38.07
3755	NYSE	KRC	Thu, Dec 29, 2011	37.66	38.30	37.66	38.17
3754	NYSE	KRC	Wed, Dec 28, 2011	38.13	38.18	37.44	37.53
3753	NYSE	KRC	Tue, Dec 27, 2011	38.21	38.93	37.99	38.57
3752	NYSE	KRC	Fri, Dec 23, 2011	38.01	38.49	37.87	38.30
3751	NYSE	KRC	Thu, Dec 22, 2011	37.59	38.06	37.55	37.83
3750	NYSE	KRC	Wed, Dec 21, 2011	37.43	37.57	37.06	37.46
3749	NYSE	KRC	Tue, Dec 20, 2011	36.74	37.68	36.67	37.58
3748	NYSE	KRC	Mon, Dec 19, 2011	36.75	37.04	36.19	36.20
3747	NYSE	KRC	Fri, Dec 16, 2011	36.25	36.77	36.22	36.63
3746	NYSE	KRC	Thu, Dec 15, 2011	36.13	36.46	35.97	36.05
3745	NYSE	KRC	Wed, Dec 14, 2011	35.44	35.94	35.14	35.75
3744	NYSE	KRC	Tue, Dec 13, 2011	36.17	36.55	35.30	35.66
3743	NYSE	KRC	Mon, Dec 12, 2011	35.99	36.08	35.58	36.04
3742	NYSE	KRC	Fri, Dec 9, 2011	35.73	36.62	35.51	36.49
3741	NYSE	KRC	Thu, Dec 8, 2011	36.20	36.23	35.48	35.58
3740	NYSE	KRC	Wed, Dec 7, 2011	35.63	36.55	35.43	36.45
3739	NYSE	KRC	Tue, Dec 6, 2011	35.64	35.98	35.37	35.75
3738	NYSE	KRC	Mon, Dec 5, 2011	35.59	35.97	35.37	35.68
3737	NYSE	KRC	Fri, Dec 2, 2011	35.88	36.00	35.05	35.10
3736	NYSE	KRC	Thu, Dec 1, 2011	36.00	36.11	35.50	35.51
3735	NYSE	KRC	Wed, Nov 30, 2011	35.44	36.16	35.13	36.09
3734	NYSE	KRC	Tue, Nov 29, 2011	34.61	34.74	34.14	34.22
3733	NYSE	KRC	Mon, Nov 28, 2011	34.87	34.87	33.97	34.47
3732	NYSE	KRC	Fri, Nov 25, 2011	33.82	34.54	33.60	33.68
3731	NYSE	KRC	Wed, Nov 23, 2011	34.94	35.01	33.83	33.89
3730	NYSE	KRC	Tue, Nov 22, 2011	35.62	35.81	35.00	35.22
3729	NYSE	KRC	Mon, Nov 21, 2011	35.55	35.81	35.33	35.60
3728	NYSE	KRC	Fri, Nov 18, 2011	36.10	36.32	35.67	36.22
3727	NYSE	KRC	Thu, Nov 17, 2011	36.41	36.70	35.71	35.97
3726	NYSE	KRC	Wed, Nov 16, 2011	36.44	37.26	36.37	36.42
3725	NYSE	KRC	Tue, Nov 15, 2011	36.42	37.08	36.32	36.85
3724	NYSE	KRC	Mon, Nov 14, 2011	37.29	37.46	36.53	36.63
3723	NYSE	KRC	Fri, Nov 11, 2011	36.75	37.70	36.44	37.58
3722	NYSE	KRC	Thu, Nov 10, 2011	36.76	36.89	35.85	36.21
3721	NYSE	KRC	Wed, Nov 9, 2011	36.71	37.06	36.15	36.21
3720	NYSE	KRC	Tue, Nov 8, 2011	37.92	37.97	36.59	37.60
3719	NYSE	KRC	Mon, Nov 7, 2011	37.40	37.81	36.92	37.35
3718	NYSE	KRC	Fri, Nov 4, 2011	36.49	37.37	36.29	37.34
3717	NYSE	KRC	Thu, Nov 3, 2011	36.60	37.02	35.59	36.92
3716	NYSE	KRC	Wed, Nov 2, 2011	35.64	36.75	35.45	36.20
3715	NYSE	KRC	Tue, Nov 1, 2011	35.27	36.22	35.11	35.14
3714	NYSE	KRC	Mon, Oct 31, 2011	36.11	36.91	35.88	36.69
3713	NYSE	KRC	Fri, Oct 28, 2011	36.76	36.92	36.30	36.81
3712	NYSE	KRC	Thu, Oct 27, 2011	36.52	37.08	35.83	36.79
3711	NYSE	KRC	Wed, Oct 26, 2011	35.33	35.56	34.40	35.25
3710	NYSE	KRC	Tue, Oct 25, 2011	35.53	35.53	34.86	34.94
3709	NYSE	KRC	Mon, Oct 24, 2011	35.00	36.05	34.82	35.68
3708	NYSE	KRC	Fri, Oct 21, 2011	34.32	34.99	33.96	34.98
3707	NYSE	KRC	Thu, Oct 20, 2011	33.24	33.59	32.36	33.56
3706	NYSE	KRC	Wed, Oct 19, 2011	33.82	34.10	33.10	33.24
3705	NYSE	KRC	Tue, Oct 18, 2011	32.72	34.07	32.54	33.89
3704	NYSE	KRC	Mon, Oct 17, 2011	33.13	33.17	32.55	32.63
3703	NYSE	KRC	Fri, Oct 14, 2011	32.59	33.42	32.56	33.33
3702	NYSE	KRC	Thu, Oct 13, 2011	32.19	32.51	31.28	32.16
3701	NYSE	KRC	Wed, Oct 12, 2011	31.99	32.85	31.68	32.34
3700	NYSE	KRC	Tue, Oct 11, 2011	32.04	32.10	31.23	31.66
3699	NYSE	KRC	Mon, Oct 10, 2011	30.88	32.40	30.81	32.38
3698	NYSE	KRC	Fri, Oct 7, 2011	31.56	31.76	30.16	30.22
3697	NYSE	KRC	Thu, Oct 6, 2011	30.25	31.48	29.97	31.46
3696	NYSE	KRC	Wed, Oct 5, 2011	31.28	31.28	29.12	30.38
3695	NYSE	KRC	Tue, Oct 4, 2011	28.97	31.34	28.34	31.24
3694	NYSE	KRC	Mon, Oct 3, 2011	30.89	31.67	29.23	29.25
3693	NYSE	KRC	Fri, Sep 30, 2011	31.74	32.19	31.27	31.30
3692	NYSE	KRC	Thu, Sep 29, 2011	32.11	32.46	31.52	32.22
3691	NYSE	KRC	Wed, Sep 28, 2011	32.12	32.37	31.33	31.39
3690	NYSE	KRC	Tue, Sep 27, 2011	32.57	33.22	32.16	32.59
3689	NYSE	KRC	Mon, Sep 26, 2011	31.84	31.94	30.97	31.90
3688	NYSE	KRC	Fri, Sep 23, 2011	30.89	31.50	30.72	31.46
3687	NYSE	KRC	Thu, Sep 22, 2011	31.05	31.96	30.59	31.10
3686	NYSE	KRC	Wed, Sep 21, 2011	34.27	34.54	32.18	32.26
3685	NYSE	KRC	Tue, Sep 20, 2011	34.66	34.96	34.24	34.28
3684	NYSE	KRC	Mon, Sep 19, 2011	34.30	34.87	34.30	34.55
3683	NYSE	KRC	Fri, Sep 16, 2011	34.52	35.15	34.20	35.11
3682	NYSE	KRC	Thu, Sep 15, 2011	34.07	34.46	33.74	34.46
3681	NYSE	KRC	Wed, Sep 14, 2011	33.61	33.97	32.79	33.76
3680	NYSE	KRC	Tue, Sep 13, 2011	33.22	33.59	32.85	33.25
3679	NYSE	KRC	Mon, Sep 12, 2011	32.56	33.25	32.40	33.23
3678	NYSE	KRC	Fri, Sep 9, 2011	33.96	34.28	32.82	33.05
3677	NYSE	KRC	Thu, Sep 8, 2011	35.09	35.36	34.34	34.46
3676	NYSE	KRC	Wed, Sep 7, 2011	34.37	35.30	33.88	35.19
3675	NYSE	KRC	Tue, Sep 6, 2011	32.64	34.03	32.64	33.83
3674	NYSE	KRC	Fri, Sep 2, 2011	33.79	34.49	33.69	33.77
3673	NYSE	KRC	Thu, Sep 1, 2011	35.83	35.89	34.34	34.59
3672	NYSE	KRC	Wed, Aug 31, 2011	35.76	36.04	35.29	35.73
3671	NYSE	KRC	Tue, Aug 30, 2011	35.58	35.81	34.86	35.57
3670	NYSE	KRC	Mon, Aug 29, 2011	34.62	35.72	34.60	35.69
3669	NYSE	KRC	Fri, Aug 26, 2011	33.97	34.56	33.09	34.27
3668	NYSE	KRC	Thu, Aug 25, 2011	35.55	35.99	33.87	34.21
3667	NYSE	KRC	Wed, Aug 24, 2011	34.84	35.59	34.60	35.30
3666	NYSE	KRC	Tue, Aug 23, 2011	34.49	35.07	34.01	34.94
3665	NYSE	KRC	Mon, Aug 22, 2011	35.33	35.33	33.80	34.36
3664	NYSE	KRC	Fri, Aug 19, 2011	34.28	35.49	34.16	34.41
3663	NYSE	KRC	Thu, Aug 18, 2011	34.64	35.13	34.00	34.78
3662	NYSE	KRC	Wed, Aug 17, 2011	35.28	35.98	35.17	35.84
3661	NYSE	KRC	Tue, Aug 16, 2011	34.88	35.75	34.45	35.07
3660	NYSE	KRC	Mon, Aug 15, 2011	34.25	35.35	34.00	35.34
3659	NYSE	KRC	Fri, Aug 12, 2011	34.43	34.92	33.77	33.98
3658	NYSE	KRC	Thu, Aug 11, 2011	31.95	34.78	31.62	34.02
3657	NYSE	KRC	Wed, Aug 10, 2011	31.69	33.59	31.65	31.74
3656	NYSE	KRC	Tue, Aug 9, 2011	30.60	32.96	29.82	32.94
3655	NYSE	KRC	Mon, Aug 8, 2011	32.09	33.07	29.98	30.01
3654	NYSE	KRC	Fri, Aug 5, 2011	34.95	35.03	32.80	33.68
3653	NYSE	KRC	Thu, Aug 4, 2011	36.07	36.38	34.49	34.54
3652	NYSE	KRC	Wed, Aug 3, 2011	37.43	37.43	36.16	36.49
3651	NYSE	KRC	Tue, Aug 2, 2011	38.26	38.67	37.26	37.34
3650	NYSE	KRC	Mon, Aug 1, 2011	38.93	39.25	38.18	38.59
3649	NYSE	KRC	Fri, Jul 29, 2011	38.12	38.60	37.71	38.58
3648	NYSE	KRC	Thu, Jul 28, 2011	38.82	39.06	38.25	38.59
3647	NYSE	KRC	Wed, Jul 27, 2011	39.86	40.08	38.54	38.72
3646	NYSE	KRC	Tue, Jul 26, 2011	40.92	41.11	39.87	40.07
3645	NYSE	KRC	Mon, Jul 25, 2011	41.13	41.66	40.93	41.42
3644	NYSE	KRC	Fri, Jul 22, 2011	41.25	41.69	41.07	41.58
3643	NYSE	KRC	Thu, Jul 21, 2011	40.93	41.41	40.85	41.15
3642	NYSE	KRC	Wed, Jul 20, 2011	41.08	41.41	40.57	40.72
3641	NYSE	KRC	Tue, Jul 19, 2011	40.09	40.89	40.03	40.89
3640	NYSE	KRC	Mon, Jul 18, 2011	39.59	39.84	39.26	39.75
3639	NYSE	KRC	Fri, Jul 15, 2011	39.11	39.65	38.91	39.65
3638	NYSE	KRC	Thu, Jul 14, 2011	39.57	39.72	39.04	39.07
3637	NYSE	KRC	Wed, Jul 13, 2011	40.31	40.35	39.52	39.55
3636	NYSE	KRC	Tue, Jul 12, 2011	39.89	40.92	39.82	40.16
3635	NYSE	KRC	Mon, Jul 11, 2011	40.50	40.50	39.93	40.10
3634	NYSE	KRC	Fri, Jul 8, 2011	40.66	41.03	40.26	40.93
3633	NYSE	KRC	Thu, Jul 7, 2011	40.83	41.35	40.72	41.21
3632	NYSE	KRC	Wed, Jul 6, 2011	40.30	40.70	40.02	40.52
3631	NYSE	KRC	Tue, Jul 5, 2011	40.10	40.38	39.73	40.35
3630	NYSE	KRC	Fri, Jul 1, 2011	39.46	40.32	39.22	40.13
3629	NYSE	KRC	Thu, Jun 30, 2011	39.17	39.55	39.09	39.49
3628	NYSE	KRC	Wed, Jun 29, 2011	38.72	39.36	38.60	39.15
3627	NYSE	KRC	Tue, Jun 28, 2011	37.07	38.61	37.07	38.60
3626	NYSE	KRC	Mon, Jun 27, 2011	38.09	38.71	38.09	38.51
3625	NYSE	KRC	Fri, Jun 24, 2011	38.43	38.65	37.91	38.04
3624	NYSE	KRC	Thu, Jun 23, 2011	38.72	38.74	37.84	38.30
3623	NYSE	KRC	Wed, Jun 22, 2011	39.23	39.63	39.08	39.10
3622	NYSE	KRC	Tue, Jun 21, 2011	39.48	39.52	39.06	39.29
3621	NYSE	KRC	Mon, Jun 20, 2011	38.56	39.33	38.53	39.19
3620	NYSE	KRC	Fri, Jun 17, 2011	38.70	38.95	38.40	38.67
3619	NYSE	KRC	Thu, Jun 16, 2011	38.20	38.88	38.07	38.50
3618	NYSE	KRC	Wed, Jun 15, 2011	38.78	38.92	37.69	38.13
3617	NYSE	KRC	Tue, Jun 14, 2011	38.94	39.25	38.79	39.17
3616	NYSE	KRC	Mon, Jun 13, 2011	38.59	38.92	38.36	38.61
3615	NYSE	KRC	Fri, Jun 10, 2011	39.21	39.42	38.21	38.56
3614	NYSE	KRC	Thu, Jun 9, 2011	39.73	39.74	39.05	39.45
3613	NYSE	KRC	Wed, Jun 8, 2011	40.00	40.30	39.55	39.64
3612	NYSE	KRC	Tue, Jun 7, 2011	40.16	40.62	39.94	40.19
3611	NYSE	KRC	Mon, Jun 6, 2011	40.54	40.69	39.87	39.88
3610	NYSE	KRC	Fri, Jun 3, 2011	39.99	40.68	39.84	40.53
3609	NYSE	KRC	Thu, Jun 2, 2011	40.45	40.87	40.03	40.48
3608	NYSE	KRC	Wed, Jun 1, 2011	41.42	41.42	40.38	40.42
3607	NYSE	KRC	Tue, May 31, 2011	41.07	41.49	40.84	41.47
3606	NYSE	KRC	Fri, May 27, 2011	40.69	40.76	40.41	40.70
3605	NYSE	KRC	Thu, May 26, 2011	39.96	40.71	39.70	40.51
3604	NYSE	KRC	Wed, May 25, 2011	39.71	40.22	39.39	40.00
3603	NYSE	KRC	Tue, May 24, 2011	39.85	39.96	39.40	39.71
3602	NYSE	KRC	Mon, May 23, 2011	39.46	39.82	39.33	39.70
3601	NYSE	KRC	Fri, May 20, 2011	40.23	40.40	39.81	39.95
3600	NYSE	KRC	Thu, May 19, 2011	40.44	40.53	40.17	40.42
3599	NYSE	KRC	Wed, May 18, 2011	39.80	40.23	39.73	40.23
3598	NYSE	KRC	Tue, May 17, 2011	40.20	40.44	39.87	40.14
3597	NYSE	KRC	Mon, May 16, 2011	40.01	40.62	39.89	40.32
3596	NYSE	KRC	Fri, May 13, 2011	40.12	40.29	39.81	40.17
3595	NYSE	KRC	Thu, May 12, 2011	39.94	40.21	39.71	40.00
3594	NYSE	KRC	Wed, May 11, 2011	41.05	41.05	40.02	40.10
3593	NYSE	KRC	Tue, May 10, 2011	40.75	41.12	40.68	41.12
3592	NYSE	KRC	Mon, May 9, 2011	40.99	40.99	40.30	40.54
3591	NYSE	KRC	Fri, May 6, 2011	41.67	41.76	40.85	41.04
3590	NYSE	KRC	Thu, May 5, 2011	41.12	41.68	40.92	41.35
3589	NYSE	KRC	Wed, May 4, 2011	41.24	41.38	40.88	41.34
3588	NYSE	KRC	Tue, May 3, 2011	41.66	41.91	40.53	41.17
3587	NYSE	KRC	Mon, May 2, 2011	42.14	42.41	41.28	41.59
3586	NYSE	KRC	Fri, Apr 29, 2011	41.63	42.05	40.96	41.94
3585	NYSE	KRC	Thu, Apr 28, 2011	40.98	41.82	40.85	41.51
3584	NYSE	KRC	Wed, Apr 27, 2011	41.15	41.15	40.75	40.90
3583	NYSE	KRC	Tue, Apr 26, 2011	40.80	41.15	40.58	41.05
3582	NYSE	KRC	Mon, Apr 25, 2011	40.55	40.89	40.37	40.64
3581	NYSE	KRC	Thu, Apr 21, 2011	40.23	40.61	39.89	40.47
3580	NYSE	KRC	Wed, Apr 20, 2011	40.27	40.37	39.80	40.00
3579	NYSE	KRC	Tue, Apr 19, 2011	39.95	39.95	39.39	39.82
3578	NYSE	KRC	Mon, Apr 18, 2011	40.09	40.27	39.69	39.89
3577	NYSE	KRC	Fri, Apr 15, 2011	39.81	40.63	38.88	40.63
3576	NYSE	KRC	Thu, Apr 14, 2011	39.18	39.84	38.91	39.82
3575	NYSE	KRC	Wed, Apr 13, 2011	39.28	39.50	39.10	39.31
3574	NYSE	KRC	Tue, Apr 12, 2011	39.34	39.61	39.16	39.24
3573	NYSE	KRC	Mon, Apr 11, 2011	39.34	39.78	39.24	39.46
3572	NYSE	KRC	Fri, Apr 8, 2011	39.31	39.31	38.96	39.22
3571	NYSE	KRC	Thu, Apr 7, 2011	39.26	39.49	39.05	39.21
3570	NYSE	KRC	Wed, Apr 6, 2011	39.00	39.38	38.95	39.25
3569	NYSE	KRC	Tue, Apr 5, 2011	39.29	39.75	39.23	39.46
3568	NYSE	KRC	Mon, Apr 4, 2011	39.31	39.45	39.16	39.39
3567	NYSE	KRC	Fri, Apr 1, 2011	39.00	39.61	39.00	39.28
3566	NYSE	KRC	Thu, Mar 31, 2011	38.51	38.86	38.47	38.83
3565	NYSE	KRC	Wed, Mar 30, 2011	38.27	38.59	38.08	38.51
3564	NYSE	KRC	Tue, Mar 29, 2011	38.09	38.40	37.70	38.27
3563	NYSE	KRC	Mon, Mar 28, 2011	38.30	38.62	38.30	38.35
3562	NYSE	KRC	Fri, Mar 25, 2011	37.49	38.38	37.39	38.22
3561	NYSE	KRC	Thu, Mar 24, 2011	37.54	37.56	37.10	37.38
3560	NYSE	KRC	Wed, Mar 23, 2011	37.76	37.76	36.80	37.35
3559	NYSE	KRC	Tue, Mar 22, 2011	38.27	38.35	37.81	37.88
3558	NYSE	KRC	Mon, Mar 21, 2011	37.71	38.18	37.62	38.08
3557	NYSE	KRC	Fri, Mar 18, 2011	37.04	37.49	36.88	37.43
3556	NYSE	KRC	Thu, Mar 17, 2011	37.32	37.32	36.68	36.84
3555	NYSE	KRC	Wed, Mar 16, 2011	37.44	37.49	36.69	36.86
3554	NYSE	KRC	Tue, Mar 15, 2011	36.74	37.80	36.53	37.54
3553	NYSE	KRC	Mon, Mar 14, 2011	37.51	37.59	37.09	37.48
3552	NYSE	KRC	Fri, Mar 11, 2011	37.31	37.88	37.03	37.77
3551	NYSE	KRC	Thu, Mar 10, 2011	37.98	38.23	37.36	37.40
3550	NYSE	KRC	Wed, Mar 9, 2011	38.42	38.60	38.20	38.34
3549	NYSE	KRC	Tue, Mar 8, 2011	37.66	38.54	37.62	38.41
3548	NYSE	KRC	Mon, Mar 7, 2011	37.88	38.17	37.25	37.60
3547	NYSE	KRC	Fri, Mar 4, 2011	38.04	38.11	37.41	37.75
3546	NYSE	KRC	Thu, Mar 3, 2011	37.79	38.06	37.74	37.92
3545	NYSE	KRC	Wed, Mar 2, 2011	37.67	37.81	37.15	37.39
3544	NYSE	KRC	Tue, Mar 1, 2011	38.92	38.92	37.67	37.74
3543	NYSE	KRC	Mon, Feb 28, 2011	38.34	38.89	38.29	38.75
3542	NYSE	KRC	Fri, Feb 25, 2011	37.71	38.22	37.60	38.22
3541	NYSE	KRC	Thu, Feb 24, 2011	37.56	37.71	37.21	37.59
3540	NYSE	KRC	Wed, Feb 23, 2011	38.13	38.25	37.39	37.62
3539	NYSE	KRC	Tue, Feb 22, 2011	38.27	38.58	38.02	38.20
3538	NYSE	KRC	Fri, Feb 18, 2011	38.98	38.98	38.42	38.53
3537	NYSE	KRC	Thu, Feb 17, 2011	38.64	38.86	38.49	38.74
3536	NYSE	KRC	Wed, Feb 16, 2011	38.59	38.76	38.43	38.69
3535	NYSE	KRC	Tue, Feb 15, 2011	38.71	38.87	38.43	38.44
3534	NYSE	KRC	Mon, Feb 14, 2011	39.03	39.04	38.53	38.97
3533	NYSE	KRC	Fri, Feb 11, 2011	38.65	39.24	38.54	39.00
3532	NYSE	KRC	Thu, Feb 10, 2011	38.67	38.84	38.40	38.71
3531	NYSE	KRC	Wed, Feb 9, 2011	39.13	39.21	38.66	38.80
3530	NYSE	KRC	Tue, Feb 8, 2011	39.00	39.45	38.94	39.24
3529	NYSE	KRC	Mon, Feb 7, 2011	38.71	39.20	38.67	39.03
3528	NYSE	KRC	Fri, Feb 4, 2011	39.04	39.12	38.66	38.73
3527	NYSE	KRC	Thu, Feb 3, 2011	38.98	39.32	38.81	39.11
3526	NYSE	KRC	Wed, Feb 2, 2011	38.20	39.20	38.20	39.02
3525	NYSE	KRC	Tue, Feb 1, 2011	38.17	39.07	37.72	38.42
3524	NYSE	KRC	Mon, Jan 31, 2011	37.74	38.59	37.68	38.14
3523	NYSE	KRC	Fri, Jan 28, 2011	38.35	38.35	37.27	37.55
3522	NYSE	KRC	Thu, Jan 27, 2011	38.02	38.51	37.76	38.27
3521	NYSE	KRC	Wed, Jan 26, 2011	37.92	38.02	37.39	37.76
3520	NYSE	KRC	Tue, Jan 25, 2011	37.57	37.88	37.35	37.80
3519	NYSE	KRC	Mon, Jan 24, 2011	37.50	37.95	37.44	37.70
3518	NYSE	KRC	Fri, Jan 21, 2011	37.62	37.66	37.19	37.50
3517	NYSE	KRC	Thu, Jan 20, 2011	37.18	37.94	37.08	37.47
3516	NYSE	KRC	Wed, Jan 19, 2011	37.84	37.99	37.16	37.26
3515	NYSE	KRC	Tue, Jan 18, 2011	37.83	38.14	37.56	37.92
3514	NYSE	KRC	Fri, Jan 14, 2011	38.42	38.42	37.78	37.81
3513	NYSE	KRC	Thu, Jan 13, 2011	37.45	37.51	36.97	37.32
3512	NYSE	KRC	Wed, Jan 12, 2011	37.65	37.76	37.20	37.42
3511	NYSE	KRC	Tue, Jan 11, 2011	37.25	37.53	36.90	37.32
3510	NYSE	KRC	Mon, Jan 10, 2011	37.62	37.62	36.72	37.05
3509	NYSE	KRC	Fri, Jan 7, 2011	37.64	38.31	37.53	37.90
3508	NYSE	KRC	Thu, Jan 6, 2011	37.38	37.70	37.06	37.49
3507	NYSE	KRC	Wed, Jan 5, 2011	36.60	37.36	36.48	37.22
3506	NYSE	KRC	Tue, Jan 4, 2011	37.35	37.54	36.39	36.61
3505	NYSE	KRC	Mon, Jan 3, 2011	36.76	37.21	36.55	37.16
3504	NYSE	KRC	Fri, Dec 31, 2010	36.50	36.86	36.41	36.47
3503	NYSE	KRC	Thu, Dec 30, 2010	36.33	36.80	36.26	36.57
3502	NYSE	KRC	Wed, Dec 29, 2010	36.51	36.51	35.92	36.33
3501	NYSE	KRC	Tue, Dec 28, 2010	36.70	37.00	36.27	36.72
3500	NYSE	KRC	Mon, Dec 27, 2010	35.76	36.59	35.76	36.59
3499	NYSE	KRC	Thu, Dec 23, 2010	35.82	36.13	35.80	35.86
3498	NYSE	KRC	Wed, Dec 22, 2010	35.32	36.03	35.32	35.86
3497	NYSE	KRC	Tue, Dec 21, 2010	34.96	35.38	34.89	35.37
3496	NYSE	KRC	Mon, Dec 20, 2010	34.51	34.92	34.43	34.84
3495	NYSE	KRC	Fri, Dec 17, 2010	33.88	34.37	33.76	34.34
3494	NYSE	KRC	Thu, Dec 16, 2010	33.71	34.02	33.45	33.78
3493	NYSE	KRC	Wed, Dec 15, 2010	33.82	34.24	33.60	33.61
3492	NYSE	KRC	Tue, Dec 14, 2010	34.05	34.47	33.66	33.85
3491	NYSE	KRC	Mon, Dec 13, 2010	33.77	34.11	33.53	34.03
3490	NYSE	KRC	Fri, Dec 10, 2010	33.25	33.96	33.25	33.64
3489	NYSE	KRC	Thu, Dec 9, 2010	33.59	33.81	33.22	33.25
3488	NYSE	KRC	Wed, Dec 8, 2010	33.80	33.88	33.25	33.41
3487	NYSE	KRC	Tue, Dec 7, 2010	34.10	34.26	33.56	33.75
3486	NYSE	KRC	Mon, Dec 6, 2010	33.69	34.04	33.29	33.80
3485	NYSE	KRC	Fri, Dec 3, 2010	33.97	34.23	33.55	33.74
3484	NYSE	KRC	Thu, Dec 2, 2010	34.21	34.32	33.85	34.15
3483	NYSE	KRC	Wed, Dec 1, 2010	34.61	34.84	34.06	34.12
3482	NYSE	KRC	Tue, Nov 30, 2010	34.41	34.51	33.73	34.12
3481	NYSE	KRC	Mon, Nov 29, 2010	34.75	35.02	34.37	34.80
3480	NYSE	KRC	Fri, Nov 26, 2010	34.67	35.15	34.59	35.07
3479	NYSE	KRC	Wed, Nov 24, 2010	34.35	35.03	34.35	34.96
3478	NYSE	KRC	Tue, Nov 23, 2010	34.20	34.49	33.98	34.08
3477	NYSE	KRC	Mon, Nov 22, 2010	34.74	35.13	34.24	34.63
3476	NYSE	KRC	Fri, Nov 19, 2010	33.75	34.55	33.40	34.49
3475	NYSE	KRC	Thu, Nov 18, 2010	33.53	34.26	33.47	33.97
3474	NYSE	KRC	Wed, Nov 17, 2010	32.70	33.20	32.50	33.11
3473	NYSE	KRC	Tue, Nov 16, 2010	33.43	33.43	32.50	32.64
3472	NYSE	KRC	Mon, Nov 15, 2010	33.84	34.14	33.48	33.55
3471	NYSE	KRC	Fri, Nov 12, 2010	34.02	34.45	33.68	33.69
3470	NYSE	KRC	Thu, Nov 11, 2010	33.91	34.22	33.65	33.89
3469	NYSE	KRC	Wed, Nov 10, 2010	33.57	34.18	33.57	34.18
3468	NYSE	KRC	Tue, Nov 9, 2010	35.23	35.31	33.22	33.52
3467	NYSE	KRC	Mon, Nov 8, 2010	35.10	35.34	34.60	35.10
3466	NYSE	KRC	Fri, Nov 5, 2010	34.92	35.30	34.81	35.19
3465	NYSE	KRC	Thu, Nov 4, 2010	34.39	34.86	34.32	34.85
3464	NYSE	KRC	Wed, Nov 3, 2010	34.23	34.29	33.66	33.98
3463	NYSE	KRC	Tue, Nov 2, 2010	34.47	34.77	34.03	34.17
3462	NYSE	KRC	Mon, Nov 1, 2010	34.40	34.62	34.00	34.21
3461	NYSE	KRC	Fri, Oct 29, 2010	34.14	34.36	33.94	34.17
3460	NYSE	KRC	Thu, Oct 28, 2010	34.95	35.36	34.00	34.17
3459	NYSE	KRC	Wed, Oct 27, 2010	35.13	35.63	34.48	34.70
3458	NYSE	KRC	Tue, Oct 26, 2010	34.66	35.29	34.43	35.07
3457	NYSE	KRC	Mon, Oct 25, 2010	35.01	35.23	34.81	35.03
3456	NYSE	KRC	Fri, Oct 22, 2010	34.67	34.99	34.59	34.84
3455	NYSE	KRC	Thu, Oct 21, 2010	34.64	34.97	34.32	34.65
3454	NYSE	KRC	Wed, Oct 20, 2010	33.76	34.86	33.76	34.43
3453	NYSE	KRC	Tue, Oct 19, 2010	33.44	34.10	33.37	33.67
3452	NYSE	KRC	Mon, Oct 18, 2010	33.38	33.99	33.31	33.86
3451	NYSE	KRC	Fri, Oct 15, 2010	33.93	34.09	33.33	33.33
3450	NYSE	KRC	Thu, Oct 14, 2010	33.62	33.91	33.25	33.56
3449	NYSE	KRC	Wed, Oct 13, 2010	33.57	34.06	33.41	33.67
3448	NYSE	KRC	Tue, Oct 12, 2010	33.14	33.44	32.74	33.37
3447	NYSE	KRC	Mon, Oct 11, 2010	33.32	33.61	33.17	33.18
3446	NYSE	KRC	Fri, Oct 8, 2010	33.16	33.55	32.81	33.25
3445	NYSE	KRC	Thu, Oct 7, 2010	33.54	33.79	32.95	33.04
3444	NYSE	KRC	Wed, Oct 6, 2010	33.56	33.73	33.19	33.30
3443	NYSE	KRC	Tue, Oct 5, 2010	33.42	33.84	32.87	33.64
3442	NYSE	KRC	Mon, Oct 4, 2010	33.00	33.21	32.65	33.07
3441	NYSE	KRC	Fri, Oct 1, 2010	33.46	33.46	32.60	33.05
3440	NYSE	KRC	Thu, Sep 30, 2010	33.16	33.43	32.65	33.14
3439	NYSE	KRC	Wed, Sep 29, 2010	32.70	32.99	32.45	32.87
3438	NYSE	KRC	Tue, Sep 28, 2010	32.92	33.04	32.13	32.88
3437	NYSE	KRC	Mon, Sep 27, 2010	33.24	33.38	32.85	33.14
3436	NYSE	KRC	Fri, Sep 24, 2010	32.61	33.34	32.30	33.18
3435	NYSE	KRC	Thu, Sep 23, 2010	32.78	32.85	31.97	32.13
3434	NYSE	KRC	Wed, Sep 22, 2010	33.37	33.87	32.94	33.10
3433	NYSE	KRC	Tue, Sep 21, 2010	34.46	34.60	33.46	33.51
3432	NYSE	KRC	Mon, Sep 20, 2010	33.61	34.47	33.38	34.39
3431	NYSE	KRC	Fri, Sep 17, 2010	33.63	33.76	33.17	33.39
3430	NYSE	KRC	Thu, Sep 16, 2010	33.73	33.81	32.95	33.41
3429	NYSE	KRC	Wed, Sep 15, 2010	33.17	33.90	33.04	33.80
3428	NYSE	KRC	Tue, Sep 14, 2010	33.63	33.72	33.29	33.36
3427	NYSE	KRC	Mon, Sep 13, 2010	33.62	33.80	33.27	33.70
3426	NYSE	KRC	Fri, Sep 10, 2010	33.20	33.42	32.94	33.21
3425	NYSE	KRC	Thu, Sep 9, 2010	33.76	33.76	33.07	33.17
3424	NYSE	KRC	Wed, Sep 8, 2010	33.33	33.37	32.95	33.27
3423	NYSE	KRC	Tue, Sep 7, 2010	33.17	33.44	33.01	33.14
3422	NYSE	KRC	Fri, Sep 3, 2010	33.38	33.63	32.98	33.36
3421	NYSE	KRC	Thu, Sep 2, 2010	32.46	33.15	32.43	33.06
3420	NYSE	KRC	Wed, Sep 1, 2010	31.72	32.63	31.44	32.62
3419	NYSE	KRC	Tue, Aug 31, 2010	30.47	31.28	30.18	31.11
3418	NYSE	KRC	Mon, Aug 30, 2010	30.74	31.15	30.43	30.43
3417	NYSE	KRC	Fri, Aug 27, 2010	31.09	31.32	30.10	30.81
3416	NYSE	KRC	Thu, Aug 26, 2010	30.82	31.44	30.78	30.82
3415	NYSE	KRC	Wed, Aug 25, 2010	29.14	30.83	29.14	30.68
3414	NYSE	KRC	Tue, Aug 24, 2010	28.90	29.66	28.69	29.45
3413	NYSE	KRC	Mon, Aug 23, 2010	29.37	29.71	29.04	29.35
3412	NYSE	KRC	Fri, Aug 20, 2010	29.54	29.68	28.95	29.20
3411	NYSE	KRC	Thu, Aug 19, 2010	30.89	30.89	29.62	29.75
3410	NYSE	KRC	Wed, Aug 18, 2010	31.31	31.38	30.88	31.12
3409	NYSE	KRC	Tue, Aug 17, 2010	31.23	31.51	30.86	31.24
3408	NYSE	KRC	Mon, Aug 16, 2010	30.40	31.03	30.15	30.83
3407	NYSE	KRC	Fri, Aug 13, 2010	30.51	30.93	30.35	30.45
3406	NYSE	KRC	Thu, Aug 12, 2010	30.30	30.91	30.23	30.65
3405	NYSE	KRC	Wed, Aug 11, 2010	31.14	31.52	30.52	30.78
3404	NYSE	KRC	Tue, Aug 10, 2010	31.77	32.01	31.20	31.72
3403	NYSE	KRC	Mon, Aug 9, 2010	32.30	32.67	31.78	32.64
3402	NYSE	KRC	Fri, Aug 6, 2010	32.04	32.72	31.79	31.99
3401	NYSE	KRC	Thu, Aug 5, 2010	32.91	33.34	32.62	32.81
3400	NYSE	KRC	Wed, Aug 4, 2010	33.21	33.28	32.69	33.25
3399	NYSE	KRC	Tue, Aug 3, 2010	34.08	34.12	33.00	33.11
3398	NYSE	KRC	Mon, Aug 2, 2010	34.40	34.59	33.66	34.14
3397	NYSE	KRC	Fri, Jul 30, 2010	32.56	33.62	32.54	33.58
3396	NYSE	KRC	Thu, Jul 29, 2010	33.33	33.50	32.47	33.03
3395	NYSE	KRC	Wed, Jul 28, 2010	33.17	33.49	32.77	33.10
3394	NYSE	KRC	Tue, Jul 27, 2010	33.75	34.03	32.88	33.26
3393	NYSE	KRC	Mon, Jul 26, 2010	32.44	33.47	32.17	33.43
3392	NYSE	KRC	Fri, Jul 23, 2010	31.18	32.32	30.86	32.31
3391	NYSE	KRC	Thu, Jul 22, 2010	30.42	31.49	30.33	31.31
3390	NYSE	KRC	Wed, Jul 21, 2010	30.72	30.78	29.82	29.98
3389	NYSE	KRC	Tue, Jul 20, 2010	29.52	30.51	29.19	30.47
3388	NYSE	KRC	Mon, Jul 19, 2010	29.71	30.19	28.98	30.00
3387	NYSE	KRC	Fri, Jul 16, 2010	30.36	30.46	29.40	29.63
3386	NYSE	KRC	Thu, Jul 15, 2010	30.92	30.96	29.94	30.69
3385	NYSE	KRC	Wed, Jul 14, 2010	30.81	31.00	30.08	30.88
3384	NYSE	KRC	Tue, Jul 13, 2010	30.79	30.99	30.55	30.92
3383	NYSE	KRC	Mon, Jul 12, 2010	30.06	30.38	29.54	30.29
3382	NYSE	KRC	Fri, Jul 9, 2010	29.56	30.38	29.42	30.25
3381	NYSE	KRC	Thu, Jul 8, 2010	29.42	29.73	28.92	29.64
3380	NYSE	KRC	Wed, Jul 7, 2010	27.78	29.19	27.76	29.00
3379	NYSE	KRC	Tue, Jul 6, 2010	29.16	29.23	27.21	27.54
3378	NYSE	KRC	Fri, Jul 2, 2010	29.50	29.54	28.21	28.50
3377	NYSE	KRC	Thu, Jul 1, 2010	29.87	29.90	28.66	29.27
3376	NYSE	KRC	Wed, Jun 30, 2010	30.17	30.71	29.72	29.73
3375	NYSE	KRC	Tue, Jun 29, 2010	30.64	30.79	29.87	30.10
3374	NYSE	KRC	Mon, Jun 28, 2010	31.94	32.07	30.99	31.22
3373	NYSE	KRC	Fri, Jun 25, 2010	31.80	32.58	31.60	32.39
3372	NYSE	KRC	Thu, Jun 24, 2010	32.18	32.58	31.50	31.56
3371	NYSE	KRC	Wed, Jun 23, 2010	32.22	32.90	31.81	32.32
3370	NYSE	KRC	Tue, Jun 22, 2010	33.93	34.07	32.06	32.28
3369	NYSE	KRC	Mon, Jun 21, 2010	34.35	34.61	33.62	33.76
3368	NYSE	KRC	Fri, Jun 18, 2010	33.94	34.10	33.43	33.92
3367	NYSE	KRC	Thu, Jun 17, 2010	33.74	34.19	33.30	33.84
3366	NYSE	KRC	Wed, Jun 16, 2010	33.51	33.86	33.14	33.43
3365	NYSE	KRC	Tue, Jun 15, 2010	32.85	33.95	32.81	33.92
3364	NYSE	KRC	Mon, Jun 14, 2010	32.98	33.43	32.59	32.85
3363	NYSE	KRC	Fri, Jun 11, 2010	31.57	32.73	31.46	32.66
3362	NYSE	KRC	Thu, Jun 10, 2010	31.28	32.08	31.05	31.90
3361	NYSE	KRC	Wed, Jun 9, 2010	30.61	31.52	30.46	30.65
3360	NYSE	KRC	Tue, Jun 8, 2010	29.99	30.43	29.06	30.32
3359	NYSE	KRC	Mon, Jun 7, 2010	30.01	30.71	29.81	29.94
3358	NYSE	KRC	Fri, Jun 4, 2010	30.79	31.21	29.70	29.79
3357	NYSE	KRC	Thu, Jun 3, 2010	32.03	32.18	31.52	31.72
3356	NYSE	KRC	Wed, Jun 2, 2010	31.84	32.10	30.71	32.09
3355	NYSE	KRC	Tue, Jun 1, 2010	32.61	32.93	31.79	31.81
3354	NYSE	KRC	Fri, May 28, 2010	33.06	33.38	32.56	32.90
3353	NYSE	KRC	Thu, May 27, 2010	32.44	33.25	32.08	33.15
3352	NYSE	KRC	Wed, May 26, 2010	32.09	33.03	31.47	31.62
3351	NYSE	KRC	Tue, May 25, 2010	31.02	31.65	30.44	31.50
3350	NYSE	KRC	Mon, May 24, 2010	32.48	32.76	31.84	31.90
3349	NYSE	KRC	Fri, May 21, 2010	30.22	32.57	30.01	32.42
3348	NYSE	KRC	Thu, May 20, 2010	31.47	32.18	30.83	30.88
3347	NYSE	KRC	Wed, May 19, 2010	32.60	33.38	31.60	32.53
3346	NYSE	KRC	Tue, May 18, 2010	34.47	34.62	32.72	32.79
3345	NYSE	KRC	Mon, May 17, 2010	34.40	34.92	32.93	33.99
3344	NYSE	KRC	Fri, May 14, 2010	35.15	35.20	33.77	34.17
3343	NYSE	KRC	Thu, May 13, 2010	35.35	35.87	35.19	35.49
3342	NYSE	KRC	Wed, May 12, 2010	34.78	35.52	34.54	35.47
3341	NYSE	KRC	Tue, May 11, 2010	33.76	35.08	33.65	34.62
3340	NYSE	KRC	Mon, May 10, 2010	33.60	34.37	33.60	34.36
3339	NYSE	KRC	Fri, May 7, 2010	32.65	33.40	31.50	32.21
3338	NYSE	KRC	Thu, May 6, 2010	33.99	34.24	30.37	32.57
3337	NYSE	KRC	Wed, May 5, 2010	34.10	34.87	33.50	34.16
3336	NYSE	KRC	Tue, May 4, 2010	35.39	35.47	34.29	34.70
3335	NYSE	KRC	Mon, May 3, 2010	35.21	36.06	35.18	35.95
3334	NYSE	KRC	Fri, Apr 30, 2010	37.21	37.21	34.98	35.06
3333	NYSE	KRC	Thu, Apr 29, 2010	35.74	36.14	35.22	36.10
3332	NYSE	KRC	Wed, Apr 28, 2010	35.64	35.89	35.04	35.48
3331	NYSE	KRC	Tue, Apr 27, 2010	36.52	36.64	35.31	35.31
3330	NYSE	KRC	Mon, Apr 26, 2010	36.34	36.89	36.16	36.72
3329	NYSE	KRC	Fri, Apr 23, 2010	35.84	36.51	35.45	36.40
3328	NYSE	KRC	Thu, Apr 22, 2010	35.13	36.00	35.08	35.84
3327	NYSE	KRC	Wed, Apr 21, 2010	34.92	35.67	34.63	35.61
3326	NYSE	KRC	Tue, Apr 20, 2010	34.76	35.00	34.44	34.94
3325	NYSE	KRC	Mon, Apr 19, 2010	33.74	34.65	33.74	34.58
3324	NYSE	KRC	Fri, Apr 16, 2010	34.01	34.50	33.61	33.84
3323	NYSE	KRC	Thu, Apr 15, 2010	34.60	34.98	34.05	34.30
3322	NYSE	KRC	Wed, Apr 14, 2010	35.74	36.02	35.10	35.30
3321	NYSE	KRC	Tue, Apr 13, 2010	33.93	35.76	33.88	35.59
3320	NYSE	KRC	Mon, Apr 12, 2010	34.06	34.32	33.60	34.02
3319	NYSE	KRC	Fri, Apr 9, 2010	33.14	34.08	32.83	33.95
3318	NYSE	KRC	Thu, Apr 8, 2010	32.75	33.03	32.48	32.70
3317	NYSE	KRC	Wed, Apr 7, 2010	33.18	33.63	32.54	32.80
3316	NYSE	KRC	Tue, Apr 6, 2010	31.38	33.40	31.35	33.39
3315	NYSE	KRC	Mon, Apr 5, 2010	30.89	31.66	30.76	31.64
3314	NYSE	KRC	Thu, Apr 1, 2010	31.00	31.09	30.40	30.70
3313	NYSE	KRC	Wed, Mar 31, 2010	30.74	31.33	30.65	30.84
3312	NYSE	KRC	Tue, Mar 30, 2010	30.66	31.03	30.53	30.97
3311	NYSE	KRC	Mon, Mar 29, 2010	30.80	31.04	30.37	30.54
3310	NYSE	KRC	Fri, Mar 26, 2010	31.59	31.68	30.94	31.12
3309	NYSE	KRC	Thu, Mar 25, 2010	31.63	31.96	31.37	31.39
3308	NYSE	KRC	Wed, Mar 24, 2010	31.38	31.76	31.28	31.47
3307	NYSE	KRC	Tue, Mar 23, 2010	31.75	31.77	31.08	31.48
3306	NYSE	KRC	Mon, Mar 22, 2010	30.99	31.85	30.95	31.68
3305	NYSE	KRC	Fri, Mar 19, 2010	31.81	31.81	31.07	31.23
3304	NYSE	KRC	Thu, Mar 18, 2010	31.62	32.04	31.50	31.65
3303	NYSE	KRC	Wed, Mar 17, 2010	31.61	31.90	31.44	31.70
3302	NYSE	KRC	Tue, Mar 16, 2010	31.06	31.62	30.95	31.53
3301	NYSE	KRC	Mon, Mar 15, 2010	31.05	31.17	30.51	31.00
3300	NYSE	KRC	Fri, Mar 12, 2010	31.49	31.49	30.87	31.10
3299	NYSE	KRC	Thu, Mar 11, 2010	31.10	31.35	31.03	31.23
3298	NYSE	KRC	Wed, Mar 10, 2010	30.84	31.90	30.81	31.35
3297	NYSE	KRC	Tue, Mar 9, 2010	30.35	31.62	30.23	30.95
3296	NYSE	KRC	Mon, Mar 8, 2010	29.58	30.55	29.44	30.47
3295	NYSE	KRC	Fri, Mar 5, 2010	28.62	29.67	28.50	29.59
3294	NYSE	KRC	Thu, Mar 4, 2010	28.48	28.49	28.30	28.46
3293	NYSE	KRC	Wed, Mar 3, 2010	28.71	28.71	28.28	28.38
3292	NYSE	KRC	Tue, Mar 2, 2010	28.78	28.92	28.49	28.64
3291	NYSE	KRC	Mon, Mar 1, 2010	28.45	29.03	28.30	28.80
3290	NYSE	KRC	Fri, Feb 26, 2010	28.24	28.60	28.01	28.33
3289	NYSE	KRC	Thu, Feb 25, 2010	27.31	28.17	27.22	28.13
3288	NYSE	KRC	Wed, Feb 24, 2010	27.60	27.78	27.43	27.71
3287	NYSE	KRC	Tue, Feb 23, 2010	27.63	27.92	27.55	27.60
3286	NYSE	KRC	Mon, Feb 22, 2010	27.57	27.86	27.32	27.81
3285	NYSE	KRC	Fri, Feb 19, 2010	27.41	27.71	27.22	27.38
3284	NYSE	KRC	Thu, Feb 18, 2010	27.24	27.64	27.17	27.51
3283	NYSE	KRC	Wed, Feb 17, 2010	27.43	27.61	27.22	27.38
3282	NYSE	KRC	Tue, Feb 16, 2010	27.22	27.51	27.05	27.38
3281	NYSE	KRC	Fri, Feb 12, 2010	26.54	27.02	26.29	26.90
3280	NYSE	KRC	Thu, Feb 11, 2010	26.83	26.93	26.45	26.75
3279	NYSE	KRC	Wed, Feb 10, 2010	27.16	27.25	26.53	26.96
3278	NYSE	KRC	Tue, Feb 9, 2010	28.07	28.08	27.16	27.28
3277	NYSE	KRC	Mon, Feb 8, 2010	28.21	28.57	27.66	27.69
3276	NYSE	KRC	Fri, Feb 5, 2010	28.11	28.73	27.53	28.20
3275	NYSE	KRC	Thu, Feb 4, 2010	28.81	28.85	27.81	28.08
3274	NYSE	KRC	Wed, Feb 3, 2010	29.26	29.50	29.10	29.10
3273	NYSE	KRC	Tue, Feb 2, 2010	29.35	29.59	28.96	29.51
3272	NYSE	KRC	Mon, Feb 1, 2010	29.03	29.35	28.80	29.23
3271	NYSE	KRC	Fri, Jan 29, 2010	29.16	29.69	28.71	28.89
3270	NYSE	KRC	Thu, Jan 28, 2010	29.52	29.56	28.88	28.95
3269	NYSE	KRC	Wed, Jan 27, 2010	29.42	29.64	29.06	29.29
3268	NYSE	KRC	Tue, Jan 26, 2010	29.88	30.46	29.49	29.52
3267	NYSE	KRC	Mon, Jan 25, 2010	31.18	31.18	30.05	30.18
3266	NYSE	KRC	Fri, Jan 22, 2010	31.37	31.77	30.68	30.73
3265	NYSE	KRC	Thu, Jan 21, 2010	32.11	32.25	31.33	31.38
3264	NYSE	KRC	Wed, Jan 20, 2010	32.11	32.18	31.42	32.00
3263	NYSE	KRC	Tue, Jan 19, 2010	31.82	32.54	31.70	32.44
3262	NYSE	KRC	Fri, Jan 15, 2010	32.08	32.25	31.33	31.76
3261	NYSE	KRC	Thu, Jan 14, 2010	32.34	32.43	31.96	32.08
3260	NYSE	KRC	Wed, Jan 13, 2010	31.82	32.75	31.82	32.60
3259	NYSE	KRC	Tue, Jan 12, 2010	31.50	31.97	31.10	31.83
3258	NYSE	KRC	Mon, Jan 11, 2010	31.40	31.95	31.25	31.90
3257	NYSE	KRC	Fri, Jan 8, 2010	31.07	31.35	30.93	31.25
3256	NYSE	KRC	Thu, Jan 7, 2010	30.36	31.35	30.20	31.31
3255	NYSE	KRC	Wed, Jan 6, 2010	30.50	30.86	30.15	30.44
3254	NYSE	KRC	Tue, Jan 5, 2010	30.42	30.74	29.98	30.50
3253	NYSE	KRC	Mon, Jan 4, 2010	30.94	31.18	30.16	30.39
3252	NYSE	KRC	Thu, Dec 31, 2009	30.75	31.30	30.54	30.67
3251	NYSE	KRC	Wed, Dec 30, 2009	30.51	30.89	29.99	30.76
3250	NYSE	KRC	Tue, Dec 29, 2009	31.32	31.47	30.68	30.80
3249	NYSE	KRC	Mon, Dec 28, 2009	32.00	32.34	31.45	31.63
3248	NYSE	KRC	Thu, Dec 24, 2009	31.64	31.95	31.59	31.82
3247	NYSE	KRC	Wed, Dec 23, 2009	31.37	31.97	31.18	31.55
3246	NYSE	KRC	Tue, Dec 22, 2009	31.14	31.43	31.04	31.24
3245	NYSE	KRC	Mon, Dec 21, 2009	30.91	31.14	30.79	31.00
3244	NYSE	KRC	Fri, Dec 18, 2009	30.77	30.86	30.11	30.76
3243	NYSE	KRC	Thu, Dec 17, 2009	30.80	31.07	30.21	30.40
3242	NYSE	KRC	Wed, Dec 16, 2009	31.36	31.54	31.07	31.20
3241	NYSE	KRC	Tue, Dec 15, 2009	31.19	31.40	30.92	31.05
3240	NYSE	KRC	Mon, Dec 14, 2009	31.20	31.47	30.69	31.20
3239	NYSE	KRC	Fri, Dec 11, 2009	30.59	30.69	30.06	30.55
3238	NYSE	KRC	Thu, Dec 10, 2009	30.56	30.70	30.07	30.32
3237	NYSE	KRC	Wed, Dec 9, 2009	30.44	30.68	30.19	30.43
3236	NYSE	KRC	Tue, Dec 8, 2009	30.28	31.28	30.24	30.49
3235	NYSE	KRC	Mon, Dec 7, 2009	31.75	32.03	30.46	30.71
3234	NYSE	KRC	Fri, Dec 4, 2009	31.60	32.55	31.29	31.99
3233	NYSE	KRC	Thu, Dec 3, 2009	31.48	32.28	30.80	30.83
3232	NYSE	KRC	Wed, Dec 2, 2009	30.99	31.74	30.80	31.45
3231	NYSE	KRC	Tue, Dec 1, 2009	30.55	31.15	30.30	30.85
3230	NYSE	KRC	Mon, Nov 30, 2009	28.57	30.23	28.12	30.13
3229	NYSE	KRC	Fri, Nov 27, 2009	28.79	29.16	28.47	28.51
3228	NYSE	KRC	Wed, Nov 25, 2009	29.63	29.77	29.43	29.48
3227	NYSE	KRC	Tue, Nov 24, 2009	30.32	30.35	29.43	29.47
3226	NYSE	KRC	Mon, Nov 23, 2009	30.80	31.11	30.27	30.38
3225	NYSE	KRC	Fri, Nov 20, 2009	30.03	30.40	29.85	30.20
3224	NYSE	KRC	Thu, Nov 19, 2009	30.49	30.57	30.16	30.28
3223	NYSE	KRC	Wed, Nov 18, 2009	30.43	31.14	30.27	31.08
3222	NYSE	KRC	Tue, Nov 17, 2009	30.01	30.63	29.78	30.34
3221	NYSE	KRC	Mon, Nov 16, 2009	29.24	30.86	29.06	30.58
3220	NYSE	KRC	Fri, Nov 13, 2009	29.65	30.40	29.40	30.35
3219	NYSE	KRC	Thu, Nov 12, 2009	29.54	29.94	29.30	29.55
3218	NYSE	KRC	Wed, Nov 11, 2009	28.93	29.57	28.70	29.54
3217	NYSE	KRC	Tue, Nov 10, 2009	28.71	28.94	28.33	28.61
3216	NYSE	KRC	Mon, Nov 9, 2009	27.97	28.95	27.97	28.89
3215	NYSE	KRC	Fri, Nov 6, 2009	27.58	27.93	27.10	27.61
3214	NYSE	KRC	Thu, Nov 5, 2009	27.97	28.11	27.41	27.91
3213	NYSE	KRC	Wed, Nov 4, 2009	28.61	28.78	27.39	27.48
3212	NYSE	KRC	Tue, Nov 3, 2009	27.63	28.44	27.24	28.39
3211	NYSE	KRC	Mon, Nov 2, 2009	28.22	29.31	27.17	28.06
3210	NYSE	KRC	Fri, Oct 30, 2009	27.70	27.91	26.87	27.62
3209	NYSE	KRC	Thu, Oct 29, 2009	26.72	28.01	26.62	27.97
3208	NYSE	KRC	Wed, Oct 28, 2009	26.84	27.20	26.15	26.26
3207	NYSE	KRC	Tue, Oct 27, 2009	26.82	27.59	26.12	26.83
3206	NYSE	KRC	Mon, Oct 26, 2009	26.41	27.36	26.29	26.30
3205	NYSE	KRC	Fri, Oct 23, 2009	27.15	27.37	26.28	26.43
3204	NYSE	KRC	Thu, Oct 22, 2009	26.38	27.21	25.73	27.14
3203	NYSE	KRC	Wed, Oct 21, 2009	26.91	27.53	26.33	26.37
3202	NYSE	KRC	Tue, Oct 20, 2009	27.39	27.59	26.80	26.91
3201	NYSE	KRC	Mon, Oct 19, 2009	26.79	27.59	26.55	27.41
3200	NYSE	KRC	Fri, Oct 16, 2009	26.93	27.07	26.34	26.71
3199	NYSE	KRC	Thu, Oct 15, 2009	26.95	27.46	26.90	27.14
3198	NYSE	KRC	Wed, Oct 14, 2009	27.28	27.44	26.75	27.27
3197	NYSE	KRC	Tue, Oct 13, 2009	27.00	27.08	26.27	26.51
3196	NYSE	KRC	Mon, Oct 12, 2009	27.78	27.99	27.16	27.25
3195	NYSE	KRC	Fri, Oct 9, 2009	27.33	27.61	26.72	27.47
3194	NYSE	KRC	Thu, Oct 8, 2009	27.15	27.80	26.93	27.34
3193	NYSE	KRC	Wed, Oct 7, 2009	27.03	27.42	26.50	26.84
3192	NYSE	KRC	Tue, Oct 6, 2009	27.27	27.76	26.61	27.12
3191	NYSE	KRC	Mon, Oct 5, 2009	26.32	27.18	26.23	26.98
3190	NYSE	KRC	Fri, Oct 2, 2009	26.38	27.33	25.96	26.00
3189	NYSE	KRC	Thu, Oct 1, 2009	27.55	27.74	26.72	26.76
3188	NYSE	KRC	Wed, Sep 30, 2009	28.39	28.52	27.46	27.74
3187	NYSE	KRC	Tue, Sep 29, 2009	28.61	29.18	28.17	28.22
3186	NYSE	KRC	Mon, Sep 28, 2009	28.19	28.72	27.77	28.67
3185	NYSE	KRC	Fri, Sep 25, 2009	27.84	28.34	27.38	28.13
3184	NYSE	KRC	Thu, Sep 24, 2009	29.18	29.23	27.44	27.91
3183	NYSE	KRC	Wed, Sep 23, 2009	30.76	30.76	28.79	28.84
3182	NYSE	KRC	Tue, Sep 22, 2009	30.14	30.87	29.78	30.75
3181	NYSE	KRC	Mon, Sep 21, 2009	28.98	30.13	28.93	29.76
3180	NYSE	KRC	Fri, Sep 18, 2009	30.54	30.68	29.68	30.37
3179	NYSE	KRC	Thu, Sep 17, 2009	30.61	31.87	29.87	30.33
3178	NYSE	KRC	Wed, Sep 16, 2009	29.77	30.87	29.58	30.66
3177	NYSE	KRC	Tue, Sep 15, 2009	29.22	30.09	28.55	29.48
3176	NYSE	KRC	Mon, Sep 14, 2009	27.30	29.48	27.30	29.33
3175	NYSE	KRC	Fri, Sep 11, 2009	28.27	28.27	27.51	27.85
3174	NYSE	KRC	Thu, Sep 10, 2009	27.51	28.22	27.15	28.17
3173	NYSE	KRC	Wed, Sep 9, 2009	27.07	27.83	26.86	27.69
3172	NYSE	KRC	Tue, Sep 8, 2009	26.50	27.04	26.34	26.99
3171	NYSE	KRC	Fri, Sep 4, 2009	25.68	26.25	25.29	26.19
3170	NYSE	KRC	Thu, Sep 3, 2009	25.66	25.84	25.11	25.83
3169	NYSE	KRC	Wed, Sep 2, 2009	25.88	26.05	25.31	25.34
3168	NYSE	KRC	Tue, Sep 1, 2009	27.65	28.10	26.06	26.10
3167	NYSE	KRC	Mon, Aug 31, 2009	27.30	27.92	27.21	27.71
3166	NYSE	KRC	Fri, Aug 28, 2009	27.27	27.82	27.01	27.73
3165	NYSE	KRC	Thu, Aug 27, 2009	26.66	27.11	26.01	27.04
3164	NYSE	KRC	Wed, Aug 26, 2009	26.47	26.83	26.14	26.79
3163	NYSE	KRC	Tue, Aug 25, 2009	25.98	26.87	25.85	26.47
3162	NYSE	KRC	Mon, Aug 24, 2009	26.04	26.41	25.58	25.74
3161	NYSE	KRC	Fri, Aug 21, 2009	25.97	26.73	25.52	26.03
3160	NYSE	KRC	Thu, Aug 20, 2009	24.29	25.54	24.21	25.51
3159	NYSE	KRC	Wed, Aug 19, 2009	23.99	24.29	23.61	24.29
3158	NYSE	KRC	Tue, Aug 18, 2009	24.36	24.85	24.10	24.48
3157	NYSE	KRC	Mon, Aug 17, 2009	25.19	25.19	24.14	24.23
3156	NYSE	KRC	Fri, Aug 14, 2009	26.37	26.40	25.40	26.07
3155	NYSE	KRC	Thu, Aug 13, 2009	26.91	27.03	26.03	26.51
3154	NYSE	KRC	Wed, Aug 12, 2009	27.02	28.12	26.53	26.62
3153	NYSE	KRC	Tue, Aug 11, 2009	27.67	27.86	26.54	27.02
3152	NYSE	KRC	Mon, Aug 10, 2009	28.20	28.57	27.58	27.77
3151	NYSE	KRC	Fri, Aug 7, 2009	27.29	29.28	26.87	28.64
3150	NYSE	KRC	Thu, Aug 6, 2009	26.64	27.49	26.10	26.69
3149	NYSE	KRC	Wed, Aug 5, 2009	25.37	26.48	25.37	26.42
3148	NYSE	KRC	Tue, Aug 4, 2009	24.03	25.64	23.55	25.52
3147	NYSE	KRC	Mon, Aug 3, 2009	23.91	24.31	23.78	24.22
3146	NYSE	KRC	Fri, Jul 31, 2009	23.33	23.90	23.28	23.60
3145	NYSE	KRC	Thu, Jul 30, 2009	23.33	23.97	23.04	23.48
3144	NYSE	KRC	Wed, Jul 29, 2009	22.07	23.03	22.01	22.88
3143	NYSE	KRC	Tue, Jul 28, 2009	21.15	22.45	21.15	22.28
3142	NYSE	KRC	Mon, Jul 27, 2009	21.44	21.60	21.11	21.39
3141	NYSE	KRC	Fri, Jul 24, 2009	20.70	21.58	20.33	21.37
3140	NYSE	KRC	Thu, Jul 23, 2009	20.27	21.45	20.15	20.87
3139	NYSE	KRC	Wed, Jul 22, 2009	19.95	20.67	19.90	20.30
3138	NYSE	KRC	Tue, Jul 21, 2009	20.67	20.67	19.75	20.20
3137	NYSE	KRC	Mon, Jul 20, 2009	20.12	20.66	20.12	20.62
3136	NYSE	KRC	Fri, Jul 17, 2009	20.29	20.51	19.77	19.87
3135	NYSE	KRC	Thu, Jul 16, 2009	19.84	20.62	19.67	20.41
3134	NYSE	KRC	Wed, Jul 15, 2009	19.68	20.28	19.55	20.10
3133	NYSE	KRC	Tue, Jul 14, 2009	19.15	19.43	18.66	19.34
3132	NYSE	KRC	Mon, Jul 13, 2009	18.70	19.30	18.49	19.28
3131	NYSE	KRC	Fri, Jul 10, 2009	18.77	18.84	18.08	18.67
3130	NYSE	KRC	Thu, Jul 9, 2009	19.22	19.45	18.84	18.85
3129	NYSE	KRC	Wed, Jul 8, 2009	19.48	19.66	18.61	19.11
3128	NYSE	KRC	Tue, Jul 7, 2009	20.31	20.37	19.24	19.37
3127	NYSE	KRC	Mon, Jul 6, 2009	19.29	20.42	19.21	20.37
3126	NYSE	KRC	Thu, Jul 2, 2009	20.55	20.82	19.29	19.29
3125	NYSE	KRC	Wed, Jul 1, 2009	20.71	21.25	20.43	21.01
3124	NYSE	KRC	Tue, Jun 30, 2009	20.52	20.84	20.26	20.54
3123	NYSE	KRC	Mon, Jun 29, 2009	20.20	20.58	19.67	20.53
3122	NYSE	KRC	Fri, Jun 26, 2009	19.27	20.78	19.06	20.28
3121	NYSE	KRC	Thu, Jun 25, 2009	19.67	19.90	19.26	19.58
3120	NYSE	KRC	Wed, Jun 24, 2009	19.51	19.82	19.24	19.67
3119	NYSE	KRC	Tue, Jun 23, 2009	19.47	19.60	19.02	19.13
3118	NYSE	KRC	Mon, Jun 22, 2009	20.30	20.45	19.29	19.36
3117	NYSE	KRC	Fri, Jun 19, 2009	20.16	20.53	19.92	20.51
3116	NYSE	KRC	Thu, Jun 18, 2009	19.71	20.16	19.49	20.05
3115	NYSE	KRC	Wed, Jun 17, 2009	19.98	20.10	19.65	19.71
3114	NYSE	KRC	Tue, Jun 16, 2009	20.42	20.53	19.74	19.98
3113	NYSE	KRC	Mon, Jun 15, 2009	20.47	20.63	19.99	20.17
3112	NYSE	KRC	Fri, Jun 12, 2009	20.19	20.82	20.05	20.76
3111	NYSE	KRC	Thu, Jun 11, 2009	20.72	20.86	19.95	20.18
3110	NYSE	KRC	Wed, Jun 10, 2009	21.24	21.24	20.19	20.56
3109	NYSE	KRC	Tue, Jun 9, 2009	20.98	21.01	20.27	20.85
3108	NYSE	KRC	Mon, Jun 8, 2009	20.58	20.98	20.17	20.54
3107	NYSE	KRC	Fri, Jun 5, 2009	21.22	21.40	20.40	20.86
3106	NYSE	KRC	Thu, Jun 4, 2009	20.72	21.39	20.46	20.95
3105	NYSE	KRC	Wed, Jun 3, 2009	20.60	20.83	20.09	20.45
3104	NYSE	KRC	Tue, Jun 2, 2009	21.78	21.84	20.83	20.90
3103	NYSE	KRC	Mon, Jun 1, 2009	20.94	22.47	20.50	21.86
3102	NYSE	KRC	Fri, May 29, 2009	21.13	21.40	20.50	21.29
3101	NYSE	KRC	Thu, May 28, 2009	21.83	22.28	21.18	21.82
3100	NYSE	KRC	Wed, May 27, 2009	22.54	22.54	21.44	21.64
3099	NYSE	KRC	Tue, May 26, 2009	20.97	22.81	20.97	22.64
3098	NYSE	KRC	Fri, May 22, 2009	21.79	21.99	21.14	21.29
3097	NYSE	KRC	Thu, May 21, 2009	20.88	21.99	20.71	21.71
3096	NYSE	KRC	Wed, May 20, 2009	21.10	21.81	20.70	21.24
3095	NYSE	KRC	Tue, May 19, 2009	20.69	20.74	19.94	20.24
3094	NYSE	KRC	Mon, May 18, 2009	19.58	20.90	19.35	20.87
3093	NYSE	KRC	Fri, May 15, 2009	19.87	20.31	18.97	19.29
3092	NYSE	KRC	Thu, May 14, 2009	20.05	20.38	19.42	20.03
3091	NYSE	KRC	Wed, May 13, 2009	21.37	21.56	19.78	19.89
3090	NYSE	KRC	Tue, May 12, 2009	21.98	22.16	20.51	21.66
3089	NYSE	KRC	Mon, May 11, 2009	21.79	22.12	21.31	21.31
3088	NYSE	KRC	Fri, May 8, 2009	21.29	22.99	21.03	22.49
3087	NYSE	KRC	Thu, May 7, 2009	22.14	23.09	20.33	20.79
3086	NYSE	KRC	Wed, May 6, 2009	21.30	22.32	20.85	22.04
3085	NYSE	KRC	Tue, May 5, 2009	20.58	21.21	20.43	20.79
3084	NYSE	KRC	Mon, May 4, 2009	20.82	21.23	19.77	21.22
3083	NYSE	KRC	Fri, May 1, 2009	21.48	21.61	19.91	20.10
3082	NYSE	KRC	Thu, Apr 30, 2009	21.57	22.18	21.20	21.54
3081	NYSE	KRC	Wed, Apr 29, 2009	20.97	21.90	20.97	21.35
3080	NYSE	KRC	Tue, Apr 28, 2009	20.06	22.37	20.06	20.88
3079	NYSE	KRC	Mon, Apr 27, 2009	22.57	23.56	21.20	21.71
3078	NYSE	KRC	Fri, Apr 24, 2009	21.39	23.99	21.15	23.35
3077	NYSE	KRC	Thu, Apr 23, 2009	21.22	21.53	20.31	21.35
3076	NYSE	KRC	Wed, Apr 22, 2009	20.27	22.06	20.00	21.05
3075	NYSE	KRC	Tue, Apr 21, 2009	19.40	21.25	18.60	20.89
3074	NYSE	KRC	Mon, Apr 20, 2009	21.44	21.85	19.51	19.70
3073	NYSE	KRC	Fri, Apr 17, 2009	21.58	23.11	21.05	22.75
3072	NYSE	KRC	Thu, Apr 16, 2009	20.73	22.67	20.11	21.63
3071	NYSE	KRC	Wed, Apr 15, 2009	19.28	20.80	18.93	20.73
3070	NYSE	KRC	Tue, Apr 14, 2009	20.31	20.79	19.16	19.36
3069	NYSE	KRC	Mon, Apr 13, 2009	19.15	20.94	18.90	20.57
3068	NYSE	KRC	Thu, Apr 9, 2009	17.68	19.80	17.17	19.69
3067	NYSE	KRC	Wed, Apr 8, 2009	16.50	17.09	16.06	16.85
3066	NYSE	KRC	Tue, Apr 7, 2009	17.40	17.76	16.12	16.16
3065	NYSE	KRC	Mon, Apr 6, 2009	18.05	18.47	17.28	18.12
3064	NYSE	KRC	Fri, Apr 3, 2009	17.30	19.09	17.00	19.07
3063	NYSE	KRC	Thu, Apr 2, 2009	17.52	18.13	16.54	17.46
3062	NYSE	KRC	Wed, Apr 1, 2009	16.81	17.36	16.43	16.67
3061	NYSE	KRC	Tue, Mar 31, 2009	16.57	17.37	15.90	17.19
3060	NYSE	KRC	Mon, Mar 30, 2009	16.38	16.50	15.91	16.11
3059	NYSE	KRC	Fri, Mar 27, 2009	17.31	17.90	16.90	17.00
3058	NYSE	KRC	Thu, Mar 26, 2009	17.87	19.00	17.25	18.93
3057	NYSE	KRC	Wed, Mar 25, 2009	17.82	18.52	16.34	17.74
3056	NYSE	KRC	Tue, Mar 24, 2009	18.76	19.45	17.66	17.69
3055	NYSE	KRC	Mon, Mar 23, 2009	16.88	19.10	16.88	19.07
3054	NYSE	KRC	Fri, Mar 20, 2009	18.30	18.36	16.34	16.48
3053	NYSE	KRC	Thu, Mar 19, 2009	20.00	20.18	18.17	18.18
3052	NYSE	KRC	Wed, Mar 18, 2009	18.35	19.81	17.76	19.67
3051	NYSE	KRC	Tue, Mar 17, 2009	17.39	18.78	16.75	18.72
3050	NYSE	KRC	Mon, Mar 16, 2009	18.95	19.30	17.35	17.40
3049	NYSE	KRC	Fri, Mar 13, 2009	18.55	18.95	17.98	18.65
3048	NYSE	KRC	Thu, Mar 12, 2009	17.14	18.50	16.71	18.38
3047	NYSE	KRC	Wed, Mar 11, 2009	17.25	17.79	16.69	17.14
3046	NYSE	KRC	Tue, Mar 10, 2009	15.96	17.36	15.70	17.23
3045	NYSE	KRC	Mon, Mar 9, 2009	15.08	15.76	14.97	15.40
3044	NYSE	KRC	Fri, Mar 6, 2009	16.23	16.35	14.61	15.52
3043	NYSE	KRC	Thu, Mar 5, 2009	16.76	17.03	15.69	15.86
3042	NYSE	KRC	Wed, Mar 4, 2009	17.22	17.72	16.69	17.16
3041	NYSE	KRC	Tue, Mar 3, 2009	16.98	17.52	16.10	16.84
3040	NYSE	KRC	Mon, Mar 2, 2009	18.43	18.44	16.65	16.93
3039	NYSE	KRC	Fri, Feb 27, 2009	18.46	19.17	18.23	18.61
3038	NYSE	KRC	Thu, Feb 26, 2009	20.56	20.92	18.60	18.79
3037	NYSE	KRC	Wed, Feb 25, 2009	20.63	21.07	19.20	20.09
3036	NYSE	KRC	Tue, Feb 24, 2009	19.15	20.90	19.04	20.87
3035	NYSE	KRC	Mon, Feb 23, 2009	20.36	20.53	18.87	18.97
3034	NYSE	KRC	Fri, Feb 20, 2009	18.52	20.52	18.08	20.42
3033	NYSE	KRC	Thu, Feb 19, 2009	20.27	20.43	18.79	19.02
3032	NYSE	KRC	Wed, Feb 18, 2009	19.58	20.16	18.70	19.74
3031	NYSE	KRC	Tue, Feb 17, 2009	20.32	21.16	19.34	19.45
3030	NYSE	KRC	Fri, Feb 13, 2009	23.08	23.33	21.42	21.53
3029	NYSE	KRC	Thu, Feb 12, 2009	23.17	23.50	21.85	23.23
3028	NYSE	KRC	Wed, Feb 11, 2009	22.96	23.63	22.12	23.33
3027	NYSE	KRC	Tue, Feb 10, 2009	23.47	24.26	22.38	22.62
3026	NYSE	KRC	Mon, Feb 9, 2009	23.24	24.03	22.52	23.82
3025	NYSE	KRC	Fri, Feb 6, 2009	21.13	23.58	21.08	23.29
3024	NYSE	KRC	Thu, Feb 5, 2009	20.98	21.49	19.69	20.85
3023	NYSE	KRC	Wed, Feb 4, 2009	22.35	22.53	21.17	21.24
3022	NYSE	KRC	Tue, Feb 3, 2009	23.67	23.67	22.19	22.35
3021	NYSE	KRC	Mon, Feb 2, 2009	22.40	23.43	21.85	23.34
3020	NYSE	KRC	Fri, Jan 30, 2009	24.23	25.10	22.40	22.86
3019	NYSE	KRC	Thu, Jan 29, 2009	26.41	26.41	23.96	24.37
3018	NYSE	KRC	Wed, Jan 28, 2009	25.12	26.91	25.08	26.57
3017	NYSE	KRC	Tue, Jan 27, 2009	26.50	26.50	24.39	25.64
3016	NYSE	KRC	Mon, Jan 26, 2009	26.94	27.21	25.89	26.76
3015	NYSE	KRC	Fri, Jan 23, 2009	24.63	27.33	24.63	26.94
3014	NYSE	KRC	Thu, Jan 22, 2009	26.16	26.97	25.21	25.78
3013	NYSE	KRC	Wed, Jan 21, 2009	25.63	28.34	24.43	27.80
3012	NYSE	KRC	Tue, Jan 20, 2009	28.76	28.76	24.74	25.02
3011	NYSE	KRC	Fri, Jan 16, 2009	28.66	29.13	27.15	28.94
3010	NYSE	KRC	Thu, Jan 15, 2009	26.56	28.34	25.39	27.33
3009	NYSE	KRC	Wed, Jan 14, 2009	27.64	27.90	26.33	26.59
3008	NYSE	KRC	Tue, Jan 13, 2009	26.63	28.73	26.42	28.55
3007	NYSE	KRC	Mon, Jan 12, 2009	29.24	29.59	26.50	26.96
3006	NYSE	KRC	Fri, Jan 9, 2009	30.87	31.11	29.13	29.28
3005	NYSE	KRC	Thu, Jan 8, 2009	31.13	31.51	30.28	30.83
3004	NYSE	KRC	Wed, Jan 7, 2009	32.28	32.60	30.56	31.51
3003	NYSE	KRC	Tue, Jan 6, 2009	31.53	33.37	31.40	32.83
3002	NYSE	KRC	Mon, Jan 5, 2009	32.60	33.19	31.54	31.96
3001	NYSE	KRC	Fri, Jan 2, 2009	33.96	34.16	32.40	32.47
3000	NYSE	KRC	Wed, Dec 31, 2008	32.15	34.08	31.58	33.46
2999	NYSE	KRC	Tue, Dec 30, 2008	30.71	32.22	30.64	32.22
2998	NYSE	KRC	Mon, Dec 29, 2008	32.03	32.03	30.11	30.55
2997	NYSE	KRC	Fri, Dec 26, 2008	32.18	33.08	31.93	32.77
2996	NYSE	KRC	Wed, Dec 24, 2008	32.57	32.84	31.83	32.20
2995	NYSE	KRC	Tue, Dec 23, 2008	32.56	33.93	32.24	32.38
2994	NYSE	KRC	Mon, Dec 22, 2008	32.50	33.75	31.70	33.16
2993	NYSE	KRC	Fri, Dec 19, 2008	30.36	32.67	29.65	32.39
2992	NYSE	KRC	Thu, Dec 18, 2008	33.92	34.73	29.79	30.17
2991	NYSE	KRC	Wed, Dec 17, 2008	33.81	35.76	32.77	33.78
2990	NYSE	KRC	Tue, Dec 16, 2008	30.15	34.73	29.92	34.49
2989	NYSE	KRC	Mon, Dec 15, 2008	30.59	31.00	28.47	29.42
2988	NYSE	KRC	Fri, Dec 12, 2008	28.22	30.90	27.89	30.90
2987	NYSE	KRC	Thu, Dec 11, 2008	32.26	32.88	28.02	28.50
2986	NYSE	KRC	Wed, Dec 10, 2008	31.75	33.83	31.05	33.27
2985	NYSE	KRC	Tue, Dec 9, 2008	33.63	33.77	31.11	31.37
2984	NYSE	KRC	Mon, Dec 8, 2008	32.47	34.97	30.47	34.32
2983	NYSE	KRC	Fri, Dec 5, 2008	27.94	31.82	27.63	31.82
2982	NYSE	KRC	Thu, Dec 4, 2008	29.22	30.28	27.56	28.52
2981	NYSE	KRC	Wed, Dec 3, 2008	26.01	30.13	26.01	29.70
2980	NYSE	KRC	Tue, Dec 2, 2008	23.78	28.10	23.78	27.63
2979	NYSE	KRC	Mon, Dec 1, 2008	29.24	29.33	22.81	22.94
2978	NYSE	KRC	Fri, Nov 28, 2008	30.68	30.92	29.72	30.47
2977	NYSE	KRC	Wed, Nov 26, 2008	28.50	30.88	28.19	30.64
2976	NYSE	KRC	Tue, Nov 25, 2008	28.37	29.30	25.59	28.75
2975	NYSE	KRC	Mon, Nov 24, 2008	24.22	28.93	23.85	28.18
2974	NYSE	KRC	Fri, Nov 21, 2008	21.98	25.50	20.76	24.11
2973	NYSE	KRC	Thu, Nov 20, 2008	22.15	24.91	20.86	22.10
2972	NYSE	KRC	Wed, Nov 19, 2008	27.13	27.28	22.28	22.78
2971	NYSE	KRC	Tue, Nov 18, 2008	27.29	28.34	25.99	27.57
2970	NYSE	KRC	Mon, Nov 17, 2008	28.33	29.08	27.17	27.30
2969	NYSE	KRC	Fri, Nov 14, 2008	30.12	30.68	27.41	28.44
2968	NYSE	KRC	Thu, Nov 13, 2008	27.50	30.69	26.11	30.61
2967	NYSE	KRC	Wed, Nov 12, 2008	27.62	28.22	26.78	26.93
2966	NYSE	KRC	Tue, Nov 11, 2008	26.27	29.25	26.26	28.06
2965	NYSE	KRC	Mon, Nov 10, 2008	30.45	30.45	27.41	27.66
2964	NYSE	KRC	Fri, Nov 7, 2008	28.74	30.17	27.84	29.97
2963	NYSE	KRC	Thu, Nov 6, 2008	29.59	29.87	28.18	28.46
2962	NYSE	KRC	Wed, Nov 5, 2008	31.85	31.85	29.00	29.39
2961	NYSE	KRC	Tue, Nov 4, 2008	31.58	32.78	31.23	32.56
2960	NYSE	KRC	Mon, Nov 3, 2008	31.39	31.95	30.42	30.94
2959	NYSE	KRC	Fri, Oct 31, 2008	30.74	32.39	30.15	32.15
2958	NYSE	KRC	Thu, Oct 30, 2008	29.53	39.00	29.26	30.74
2957	NYSE	KRC	Wed, Oct 29, 2008	29.89	30.85	28.59	29.53
2956	NYSE	KRC	Tue, Oct 28, 2008	27.27	30.53	25.93	29.99
2955	NYSE	KRC	Mon, Oct 27, 2008	27.54	29.61	25.56	26.11
2954	NYSE	KRC	Fri, Oct 24, 2008	28.00	29.78	27.77	28.08
2953	NYSE	KRC	Thu, Oct 23, 2008	31.88	33.27	28.38	30.27
2952	NYSE	KRC	Wed, Oct 22, 2008	34.16	34.70	30.46	31.60
2951	NYSE	KRC	Tue, Oct 21, 2008	35.09	36.24	34.38	34.55
2950	NYSE	KRC	Mon, Oct 20, 2008	34.67	35.66	33.32	35.63
2949	NYSE	KRC	Fri, Oct 17, 2008	33.50	35.79	33.03	34.75
2948	NYSE	KRC	Thu, Oct 16, 2008	34.75	36.17	32.79	34.94
2947	NYSE	KRC	Wed, Oct 15, 2008	37.51	37.94	33.72	34.33
2946	NYSE	KRC	Tue, Oct 14, 2008	42.68	42.68	35.36	38.55
2945	NYSE	KRC	Mon, Oct 13, 2008	38.25	40.97	36.58	40.97
2944	NYSE	KRC	Fri, Oct 10, 2008	31.50	38.44	30.14	38.44
2943	NYSE	KRC	Thu, Oct 9, 2008	34.10	34.76	31.92	31.92
2942	NYSE	KRC	Wed, Oct 8, 2008	34.59	36.21	33.28	33.31
2941	NYSE	KRC	Tue, Oct 7, 2008	37.75	38.65	34.76	34.87
2940	NYSE	KRC	Mon, Oct 6, 2008	37.65	37.90	35.49	36.61
2939	NYSE	KRC	Fri, Oct 3, 2008	43.84	43.90	39.20	39.20
2938	NYSE	KRC	Thu, Oct 2, 2008	46.55	47.13	43.17	43.35
2937	NYSE	KRC	Wed, Oct 1, 2008	47.63	48.94	45.66	46.80
2936	NYSE	KRC	Tue, Sep 30, 2008	45.02	48.29	44.62	47.79
2935	NYSE	KRC	Mon, Sep 29, 2008	48.18	48.67	40.78	44.72
2934	NYSE	KRC	Fri, Sep 26, 2008	45.73	48.94	45.73	48.92
2933	NYSE	KRC	Thu, Sep 25, 2008	48.48	49.15	47.87	48.50
2932	NYSE	KRC	Wed, Sep 24, 2008	49.46	49.46	48.06	48.40
2931	NYSE	KRC	Tue, Sep 23, 2008	47.81	50.74	47.55	49.61
2930	NYSE	KRC	Mon, Sep 22, 2008	51.66	51.66	47.66	47.72
2929	NYSE	KRC	Fri, Sep 19, 2008	51.28	52.33	49.25	52.30
2928	NYSE	KRC	Thu, Sep 18, 2008	46.39	50.54	44.23	50.48
2927	NYSE	KRC	Wed, Sep 17, 2008	47.92	49.13	46.00	46.00
2926	NYSE	KRC	Tue, Sep 16, 2008	46.94	49.01	45.15	48.93
2925	NYSE	KRC	Mon, Sep 15, 2008	48.12	50.13	47.12	47.12
2924	NYSE	KRC	Fri, Sep 12, 2008	49.32	50.77	49.26	50.75
2923	NYSE	KRC	Thu, Sep 11, 2008	48.69	50.09	48.31	49.96
2922	NYSE	KRC	Wed, Sep 10, 2008	48.79	49.93	48.26	49.60
2921	NYSE	KRC	Tue, Sep 9, 2008	49.90	50.97	48.78	49.06
2920	NYSE	KRC	Mon, Sep 8, 2008	50.74	51.71	49.21	50.73
2919	NYSE	KRC	Fri, Sep 5, 2008	48.36	48.94	47.68	48.85
2918	NYSE	KRC	Thu, Sep 4, 2008	49.60	49.88	48.55	48.55
2917	NYSE	KRC	Wed, Sep 3, 2008	49.88	50.30	48.92	50.05
2916	NYSE	KRC	Tue, Sep 2, 2008	50.93	51.41	48.98	49.99
2915	NYSE	KRC	Fri, Aug 29, 2008	50.10	50.44	49.21	50.05
2914	NYSE	KRC	Thu, Aug 28, 2008	49.34	50.35	49.03	50.35
2913	NYSE	KRC	Wed, Aug 27, 2008	47.98	49.10	47.72	48.76
2912	NYSE	KRC	Tue, Aug 26, 2008	47.76	48.48	47.23	48.06
2911	NYSE	KRC	Mon, Aug 25, 2008	48.65	48.65	47.72	47.76
2910	NYSE	KRC	Fri, Aug 22, 2008	47.91	49.20	47.25	49.20
2909	NYSE	KRC	Thu, Aug 21, 2008	47.45	47.75	46.38	47.33
2908	NYSE	KRC	Wed, Aug 20, 2008	48.05	48.22	46.86	47.54
2907	NYSE	KRC	Tue, Aug 19, 2008	47.30	48.50	46.87	47.87
2906	NYSE	KRC	Mon, Aug 18, 2008	49.00	49.20	47.83	48.47
2905	NYSE	KRC	Fri, Aug 15, 2008	48.99	49.64	48.26	48.93
2904	NYSE	KRC	Thu, Aug 14, 2008	47.07	49.03	47.07	48.85
2903	NYSE	KRC	Wed, Aug 13, 2008	47.99	48.25	47.22	47.68
2902	NYSE	KRC	Tue, Aug 12, 2008	48.42	48.69	47.46	47.85
2901	NYSE	KRC	Mon, Aug 11, 2008	47.50	49.41	47.42	48.81
2900	NYSE	KRC	Fri, Aug 8, 2008	46.30	48.12	46.03	47.74
2899	NYSE	KRC	Thu, Aug 7, 2008	47.11	47.33	46.19	46.37
2898	NYSE	KRC	Wed, Aug 6, 2008	47.39	47.90	46.44	47.71
2897	NYSE	KRC	Tue, Aug 5, 2008	45.61	48.17	44.87	47.86
2896	NYSE	KRC	Mon, Aug 4, 2008	46.04	46.04	44.64	45.36
2895	NYSE	KRC	Fri, Aug 1, 2008	46.05	46.44	45.29	46.22
2894	NYSE	KRC	Thu, Jul 31, 2008	45.51	46.63	44.91	45.81
2893	NYSE	KRC	Wed, Jul 30, 2008	47.25	47.25	44.88	46.14
2892	NYSE	KRC	Tue, Jul 29, 2008	46.44	48.08	46.35	46.98
2891	NYSE	KRC	Mon, Jul 28, 2008	47.76	48.33	46.19	46.19
2890	NYSE	KRC	Fri, Jul 25, 2008	46.45	48.33	46.21	47.86
2889	NYSE	KRC	Thu, Jul 24, 2008	50.63	50.88	45.91	46.79
2888	NYSE	KRC	Wed, Jul 23, 2008	47.94	50.53	47.25	50.34
2887	NYSE	KRC	Tue, Jul 22, 2008	47.07	49.83	46.75	49.65
2886	NYSE	KRC	Mon, Jul 21, 2008	45.85	47.51	45.85	47.36
2885	NYSE	KRC	Fri, Jul 18, 2008	46.18	46.35	45.58	46.05
2884	NYSE	KRC	Thu, Jul 17, 2008	44.40	46.50	44.10	46.11
2883	NYSE	KRC	Wed, Jul 16, 2008	42.36	45.26	41.65	45.26
2882	NYSE	KRC	Tue, Jul 15, 2008	42.11	43.92	41.59	42.37
2881	NYSE	KRC	Mon, Jul 14, 2008	44.89	45.33	42.29	42.39
2880	NYSE	KRC	Fri, Jul 11, 2008	45.08	46.11	43.83	44.37
2879	NYSE	KRC	Thu, Jul 10, 2008	45.12	46.90	44.83	45.77
2878	NYSE	KRC	Wed, Jul 9, 2008	49.11	49.37	44.68	44.91
2877	NYSE	KRC	Tue, Jul 8, 2008	45.00	49.90	44.86	49.90
2876	NYSE	KRC	Mon, Jul 7, 2008	46.34	46.36	45.05	45.23
2875	NYSE	KRC	Thu, Jul 3, 2008	46.76	47.01	45.88	45.99
2874	NYSE	KRC	Wed, Jul 2, 2008	47.32	47.45	46.12	46.40
2873	NYSE	KRC	Tue, Jul 1, 2008	46.79	47.34	46.11	47.25
2872	NYSE	KRC	Mon, Jun 30, 2008	46.71	47.47	46.29	47.03
2871	NYSE	KRC	Fri, Jun 27, 2008	47.01	47.24	46.39	46.52
2870	NYSE	KRC	Thu, Jun 26, 2008	47.81	47.91	46.55	46.72
2869	NYSE	KRC	Wed, Jun 25, 2008	49.07	50.04	48.43	48.87
2868	NYSE	KRC	Tue, Jun 24, 2008	48.48	49.45	47.81	48.88
2867	NYSE	KRC	Mon, Jun 23, 2008	49.39	49.87	48.62	48.62
2866	NYSE	KRC	Fri, Jun 20, 2008	50.58	50.90	49.18	49.49
2865	NYSE	KRC	Thu, Jun 19, 2008	49.48	50.98	49.27	50.98
2864	NYSE	KRC	Wed, Jun 18, 2008	49.75	50.17	49.35	49.50
2863	NYSE	KRC	Tue, Jun 17, 2008	52.12	52.20	50.09	50.12
2862	NYSE	KRC	Mon, Jun 16, 2008	51.32	52.26	51.15	52.26
2861	NYSE	KRC	Fri, Jun 13, 2008	50.85	51.35	50.27	51.35
2860	NYSE	KRC	Thu, Jun 12, 2008	50.75	51.19	49.89	50.64
2859	NYSE	KRC	Wed, Jun 11, 2008	50.79	51.02	49.85	50.06
2858	NYSE	KRC	Tue, Jun 10, 2008	50.39	51.07	50.03	50.79
2857	NYSE	KRC	Mon, Jun 9, 2008	52.69	53.00	50.97	51.01
2856	NYSE	KRC	Fri, Jun 6, 2008	54.81	55.01	52.50	52.61
2855	NYSE	KRC	Thu, Jun 5, 2008	54.26	55.44	54.07	55.44
2854	NYSE	KRC	Wed, Jun 4, 2008	53.70	54.86	53.53	54.29
2853	NYSE	KRC	Tue, Jun 3, 2008	53.98	54.44	53.32	53.75
2852	NYSE	KRC	Mon, Jun 2, 2008	54.26	54.26	53.44	53.90
2851	NYSE	KRC	Fri, May 30, 2008	54.24	54.63	53.74	54.52
2850	NYSE	KRC	Thu, May 29, 2008	52.65	54.28	52.51	54.24
2849	NYSE	KRC	Wed, May 28, 2008	52.68	52.86	52.22	52.70
2848	NYSE	KRC	Tue, May 27, 2008	52.00	52.66	51.51	52.17
2847	NYSE	KRC	Fri, May 23, 2008	51.52	52.00	51.36	51.77
2846	NYSE	KRC	Thu, May 22, 2008	52.02	52.37	51.42	51.75
2845	NYSE	KRC	Wed, May 21, 2008	52.80	53.25	52.03	52.19
2844	NYSE	KRC	Tue, May 20, 2008	53.05	53.22	52.53	52.97
2843	NYSE	KRC	Mon, May 19, 2008	53.62	53.69	52.90	53.32
2842	NYSE	KRC	Fri, May 16, 2008	53.78	53.78	52.71	53.77
2841	NYSE	KRC	Thu, May 15, 2008	53.04	53.70	52.47	53.58
2840	NYSE	KRC	Wed, May 14, 2008	53.10	53.88	52.85	53.19
2839	NYSE	KRC	Tue, May 13, 2008	53.02	53.40	52.64	53.10
2838	NYSE	KRC	Mon, May 12, 2008	52.63	53.38	52.55	53.38
2837	NYSE	KRC	Fri, May 9, 2008	52.49	53.10	51.75	52.44
2836	NYSE	KRC	Thu, May 8, 2008	53.49	53.85	52.66	52.82
2835	NYSE	KRC	Wed, May 7, 2008	53.57	54.15	52.86	53.19
2834	NYSE	KRC	Tue, May 6, 2008	53.26	54.01	53.15	53.99
2833	NYSE	KRC	Mon, May 5, 2008	53.25	53.61	52.77	53.55
2832	NYSE	KRC	Fri, May 2, 2008	53.88	54.33	53.30	53.45
2831	NYSE	KRC	Thu, May 1, 2008	52.49	53.82	52.20	53.65
2830	NYSE	KRC	Wed, Apr 30, 2008	53.36	53.93	52.21	52.32
2829	NYSE	KRC	Tue, Apr 29, 2008	54.22	54.22	52.85	53.06
2828	NYSE	KRC	Mon, Apr 28, 2008	54.82	54.82	53.99	54.22
2827	NYSE	KRC	Fri, Apr 25, 2008	55.59	55.59	54.44	55.05
2826	NYSE	KRC	Thu, Apr 24, 2008	54.66	55.57	54.22	55.54
2825	NYSE	KRC	Wed, Apr 23, 2008	53.87	54.65	53.59	54.45
2824	NYSE	KRC	Tue, Apr 22, 2008	53.50	55.22	53.29	54.00
2823	NYSE	KRC	Mon, Apr 21, 2008	52.41	52.86	52.04	52.57
2822	NYSE	KRC	Fri, Apr 18, 2008	53.97	54.62	52.57	52.75
2821	NYSE	KRC	Thu, Apr 17, 2008	52.62	53.48	52.09	53.46
2820	NYSE	KRC	Wed, Apr 16, 2008	51.00	52.96	50.73	52.96
2819	NYSE	KRC	Tue, Apr 15, 2008	50.25	50.82	49.92	50.52
2818	NYSE	KRC	Mon, Apr 14, 2008	50.61	51.12	50.15	50.31
2817	NYSE	KRC	Fri, Apr 11, 2008	51.08	51.85	50.49	50.90
2816	NYSE	KRC	Thu, Apr 10, 2008	51.36	52.30	50.79	51.75
2815	NYSE	KRC	Wed, Apr 9, 2008	52.22	52.39	51.08	51.25
2814	NYSE	KRC	Tue, Apr 8, 2008	51.94	52.40	51.59	51.96
2813	NYSE	KRC	Mon, Apr 7, 2008	52.65	53.03	51.56	52.20
2812	NYSE	KRC	Fri, Apr 4, 2008	52.63	52.91	51.74	52.62
2811	NYSE	KRC	Thu, Apr 3, 2008	51.40	52.70	51.30	52.42
2810	NYSE	KRC	Wed, Apr 2, 2008	52.11	52.37	50.86	52.12
2809	NYSE	KRC	Tue, Apr 1, 2008	49.85	52.02	49.84	52.02
2808	NYSE	KRC	Mon, Mar 31, 2008	47.96	50.20	47.96	49.11
2807	NYSE	KRC	Fri, Mar 28, 2008	49.15	49.94	48.09	48.31
2806	NYSE	KRC	Thu, Mar 27, 2008	49.56	50.95	48.60	49.29
2805	NYSE	KRC	Wed, Mar 26, 2008	50.80	50.80	49.21	49.64
2804	NYSE	KRC	Tue, Mar 25, 2008	50.96	51.16	49.74	50.87
2803	NYSE	KRC	Mon, Mar 24, 2008	49.85	51.22	49.85	50.96
2802	NYSE	KRC	Thu, Mar 20, 2008	47.91	49.65	47.90	49.65
2801	NYSE	KRC	Wed, Mar 19, 2008	48.63	49.25	47.78	47.91
2800	NYSE	KRC	Tue, Mar 18, 2008	46.51	48.60	46.40	48.55
2799	NYSE	KRC	Mon, Mar 17, 2008	45.76	46.25	44.49	45.75
2798	NYSE	KRC	Fri, Mar 14, 2008	46.70	47.25	44.60	46.29
2797	NYSE	KRC	Thu, Mar 13, 2008	45.85	47.27	44.89	46.83
2796	NYSE	KRC	Wed, Mar 12, 2008	47.24	47.91	46.53	46.59
2795	NYSE	KRC	Tue, Mar 11, 2008	46.31	47.41	45.60	47.15
2794	NYSE	KRC	Mon, Mar 10, 2008	45.65	45.74	44.81	44.81
2793	NYSE	KRC	Fri, Mar 7, 2008	45.23	46.56	44.81	45.68
2792	NYSE	KRC	Thu, Mar 6, 2008	47.78	48.02	45.50	45.66
2791	NYSE	KRC	Wed, Mar 5, 2008	47.35	47.85	46.62	47.02
2790	NYSE	KRC	Tue, Mar 4, 2008	47.84	48.01	46.40	47.37
2789	NYSE	KRC	Mon, Mar 3, 2008	47.55	48.09	46.45	48.00
2788	NYSE	KRC	Fri, Feb 29, 2008	47.72	48.33	47.08	47.43
2787	NYSE	KRC	Thu, Feb 28, 2008	49.32	49.58	48.22	48.37
2786	NYSE	KRC	Wed, Feb 27, 2008	50.48	51.09	49.29	49.54
2785	NYSE	KRC	Tue, Feb 26, 2008	49.25	51.25	48.96	50.91
2784	NYSE	KRC	Mon, Feb 25, 2008	47.50	49.69	46.82	49.60
2783	NYSE	KRC	Fri, Feb 22, 2008	47.72	47.73	45.73	47.73
2782	NYSE	KRC	Thu, Feb 21, 2008	47.28	47.99	45.52	45.68
2781	NYSE	KRC	Wed, Feb 20, 2008	46.90	47.39	46.45	47.09
2780	NYSE	KRC	Tue, Feb 19, 2008	48.20	48.53	46.64	47.39
2779	NYSE	KRC	Fri, Feb 15, 2008	46.98	47.76	46.41	47.75
2778	NYSE	KRC	Thu, Feb 14, 2008	47.56	47.83	46.33	47.00
2777	NYSE	KRC	Wed, Feb 13, 2008	47.70	48.00	46.46	47.68
2776	NYSE	KRC	Tue, Feb 12, 2008	46.03	47.36	45.91	47.27
2775	NYSE	KRC	Mon, Feb 11, 2008	47.44	47.63	45.80	45.81
2774	NYSE	KRC	Fri, Feb 8, 2008	47.62	48.01	46.85	47.21
2773	NYSE	KRC	Thu, Feb 7, 2008	47.30	48.16	46.20	47.89
2772	NYSE	KRC	Wed, Feb 6, 2008	49.16	49.39	47.40	47.40
2771	NYSE	KRC	Tue, Feb 5, 2008	49.56	50.60	49.12	49.21
2770	NYSE	KRC	Mon, Feb 4, 2008	50.61	51.32	49.52	50.34
2769	NYSE	KRC	Fri, Feb 1, 2008	49.18	51.09	48.64	51.04
2768	NYSE	KRC	Thu, Jan 31, 2008	48.25	49.46	47.97	48.79
2767	NYSE	KRC	Wed, Jan 30, 2008	49.38	50.34	48.50	48.50
2766	NYSE	KRC	Tue, Jan 29, 2008	50.89	51.38	49.43	50.07
2765	NYSE	KRC	Mon, Jan 28, 2008	49.14	50.72	48.27	50.00
2764	NYSE	KRC	Fri, Jan 25, 2008	50.57	50.57	48.16	49.00
2763	NYSE	KRC	Thu, Jan 24, 2008	50.50	50.62	48.27	49.24
2762	NYSE	KRC	Wed, Jan 23, 2008	46.36	50.70	46.03	50.53
2761	NYSE	KRC	Tue, Jan 22, 2008	45.01	47.16	45.01	46.83
2760	NYSE	KRC	Fri, Jan 18, 2008	47.73	48.67	46.08	46.62
2759	NYSE	KRC	Thu, Jan 17, 2008	48.88	49.22	47.62	47.72
2758	NYSE	KRC	Wed, Jan 16, 2008	48.87	50.00	48.17	49.09
2757	NYSE	KRC	Tue, Jan 15, 2008	49.25	49.90	48.43	49.01
2756	NYSE	KRC	Mon, Jan 14, 2008	50.64	50.64	48.83	50.14
2755	NYSE	KRC	Fri, Jan 11, 2008	49.14	50.92	48.10	49.86
2754	NYSE	KRC	Thu, Jan 10, 2008	47.39	50.52	46.64	49.57
2753	NYSE	KRC	Wed, Jan 9, 2008	47.33	47.84	45.24	47.64
2752	NYSE	KRC	Tue, Jan 8, 2008	50.00	51.03	47.49	47.69
2751	NYSE	KRC	Mon, Jan 7, 2008	49.23	50.06	48.29	49.78
2750	NYSE	KRC	Fri, Jan 4, 2008	50.79	50.83	48.69	48.95
2749	NYSE	KRC	Thu, Jan 3, 2008	54.00	54.58	51.31	51.50
2748	NYSE	KRC	Wed, Jan 2, 2008	54.00	54.50	52.91	53.64
2747	NYSE	KRC	Mon, Dec 31, 2007	52.45	55.26	52.28	54.96
2746	NYSE	KRC	Fri, Dec 28, 2007	53.23	54.07	52.42	52.66
2745	NYSE	KRC	Thu, Dec 27, 2007	55.00	55.34	53.24	53.41
2744	NYSE	KRC	Wed, Dec 26, 2007	56.55	56.72	55.40	55.66
2743	NYSE	KRC	Mon, Dec 24, 2007	55.00	56.80	54.99	56.76
2742	NYSE	KRC	Fri, Dec 21, 2007	54.52	54.93	54.06	54.84
2741	NYSE	KRC	Thu, Dec 20, 2007	54.50	55.26	53.71	54.41
2740	NYSE	KRC	Wed, Dec 19, 2007	54.24	54.51	53.13	53.86
2739	NYSE	KRC	Tue, Dec 18, 2007	54.73	55.11	52.58	53.83
2738	NYSE	KRC	Mon, Dec 17, 2007	54.76	55.09	53.62	54.32
2737	NYSE	KRC	Fri, Dec 14, 2007	55.55	56.03	54.83	54.86
2736	NYSE	KRC	Thu, Dec 13, 2007	58.00	58.15	55.59	55.86
2735	NYSE	KRC	Wed, Dec 12, 2007	58.14	58.14	55.60	56.00
2734	NYSE	KRC	Tue, Dec 11, 2007	58.14	59.69	56.48	56.76
2733	NYSE	KRC	Mon, Dec 10, 2007	57.90	58.63	57.20	58.30
2732	NYSE	KRC	Fri, Dec 7, 2007	57.73	58.53	57.30	57.60
2731	NYSE	KRC	Thu, Dec 6, 2007	56.00	57.74	56.00	57.65
2730	NYSE	KRC	Wed, Dec 5, 2007	54.90	56.51	54.65	56.41
2729	NYSE	KRC	Tue, Dec 4, 2007	55.25	55.61	54.16	54.16
2728	NYSE	KRC	Mon, Dec 3, 2007	55.68	55.99	55.00	55.76
2727	NYSE	KRC	Fri, Nov 30, 2007	56.30	56.96	55.55	55.89
2726	NYSE	KRC	Thu, Nov 29, 2007	55.20	55.85	54.77	55.30
2725	NYSE	KRC	Wed, Nov 28, 2007	54.99	56.34	54.93	55.54
2724	NYSE	KRC	Tue, Nov 27, 2007	53.28	54.54	53.17	54.54
2723	NYSE	KRC	Mon, Nov 26, 2007	55.10	55.13	53.21	53.21
2722	NYSE	KRC	Fri, Nov 23, 2007	55.00	55.37	54.60	55.25
2721	NYSE	KRC	Wed, Nov 21, 2007	54.05	54.74	53.67	54.27
2720	NYSE	KRC	Tue, Nov 20, 2007	56.40	57.45	54.11	54.68
2719	NYSE	KRC	Mon, Nov 19, 2007	57.67	57.97	56.60	56.60
2718	NYSE	KRC	Fri, Nov 16, 2007	59.00	59.28	57.33	58.20
2717	NYSE	KRC	Thu, Nov 15, 2007	58.28	59.22	57.56	59.12
2716	NYSE	KRC	Wed, Nov 14, 2007	59.82	60.40	58.22	58.45
2715	NYSE	KRC	Tue, Nov 13, 2007	58.34	59.89	58.34	59.66
2714	NYSE	KRC	Mon, Nov 12, 2007	58.85	59.70	57.92	57.99
2713	NYSE	KRC	Fri, Nov 9, 2007	57.87	59.50	57.06	58.57
2712	NYSE	KRC	Thu, Nov 8, 2007	58.49	58.95	57.85	58.30
2711	NYSE	KRC	Wed, Nov 7, 2007	60.30	60.43	58.34	58.34
2710	NYSE	KRC	Tue, Nov 6, 2007	61.06	61.47	60.07	60.85
2709	NYSE	KRC	Mon, Nov 5, 2007	61.00	61.51	60.65	60.87
2708	NYSE	KRC	Fri, Nov 2, 2007	63.58	63.58	61.04	61.73
2707	NYSE	KRC	Thu, Nov 1, 2007	64.03	64.46	62.84	62.86
2706	NYSE	KRC	Wed, Oct 31, 2007	63.95	65.04	63.63	65.04
2705	NYSE	KRC	Tue, Oct 30, 2007	63.11	63.78	63.08	63.39
2704	NYSE	KRC	Mon, Oct 29, 2007	64.05	64.46	63.06	63.24
2703	NYSE	KRC	Fri, Oct 26, 2007	64.00	64.49	63.22	63.97
2702	NYSE	KRC	Thu, Oct 25, 2007	63.08	64.30	62.87	63.63
2701	NYSE	KRC	Wed, Oct 24, 2007	62.78	63.52	61.75	63.52
2700	NYSE	KRC	Tue, Oct 23, 2007	63.50	64.01	61.96	62.88
2699	NYSE	KRC	Mon, Oct 22, 2007	61.18	62.41	61.16	61.96
2698	NYSE	KRC	Fri, Oct 19, 2007	64.19	64.20	61.74	61.76
2697	NYSE	KRC	Thu, Oct 18, 2007	63.79	64.82	63.49	64.15
2696	NYSE	KRC	Wed, Oct 17, 2007	65.47	65.87	63.10	64.31
2695	NYSE	KRC	Tue, Oct 16, 2007	67.02	67.08	65.19	65.23
2694	NYSE	KRC	Mon, Oct 15, 2007	68.40	68.40	66.27	67.02
2693	NYSE	KRC	Fri, Oct 12, 2007	68.14	68.30	67.70	68.00
2692	NYSE	KRC	Thu, Oct 11, 2007	68.39	68.98	67.01	67.74
2691	NYSE	KRC	Wed, Oct 10, 2007	68.27	68.47	67.57	68.15
2690	NYSE	KRC	Tue, Oct 9, 2007	68.06	68.13	67.01	67.99
2689	NYSE	KRC	Mon, Oct 8, 2007	67.80	68.98	67.12	67.60
2688	NYSE	KRC	Fri, Oct 5, 2007	66.55	68.47	66.55	68.29
2687	NYSE	KRC	Thu, Oct 4, 2007	65.49	66.62	65.21	66.62
2686	NYSE	KRC	Wed, Oct 3, 2007	64.30	65.65	64.02	65.21
2685	NYSE	KRC	Tue, Oct 2, 2007	63.15	64.87	63.15	64.57
2684	NYSE	KRC	Mon, Oct 1, 2007	61.50	63.06	61.50	62.96
2683	NYSE	KRC	Fri, Sep 28, 2007	60.40	60.69	59.86	60.63
2682	NYSE	KRC	Thu, Sep 27, 2007	60.60	61.23	60.05	60.60
2681	NYSE	KRC	Wed, Sep 26, 2007	60.91	61.04	60.22	60.60
2680	NYSE	KRC	Tue, Sep 25, 2007	61.50	61.52	60.79	61.22
2679	NYSE	KRC	Mon, Sep 24, 2007	60.98	62.08	60.70	62.00
2678	NYSE	KRC	Fri, Sep 21, 2007	61.05	61.38	60.71	60.71
2677	NYSE	KRC	Thu, Sep 20, 2007	61.39	61.43	60.62	60.89
2676	NYSE	KRC	Wed, Sep 19, 2007	60.53	62.02	60.40	61.64
2675	NYSE	KRC	Tue, Sep 18, 2007	58.75	60.02	58.20	60.02
2674	NYSE	KRC	Mon, Sep 17, 2007	57.75	58.40	57.18	58.33
2673	NYSE	KRC	Fri, Sep 14, 2007	57.02	57.87	56.88	57.80
2672	NYSE	KRC	Thu, Sep 13, 2007	56.81	57.86	56.15	57.68
2671	NYSE	KRC	Wed, Sep 12, 2007	57.06	57.31	56.61	56.79
2670	NYSE	KRC	Tue, Sep 11, 2007	57.35	57.68	56.88	57.31
2669	NYSE	KRC	Mon, Sep 10, 2007	58.04	58.16	56.85	57.00
2668	NYSE	KRC	Fri, Sep 7, 2007	59.01	59.17	57.50	57.56
2667	NYSE	KRC	Thu, Sep 6, 2007	60.35	60.35	59.38	59.81
2666	NYSE	KRC	Wed, Sep 5, 2007	60.98	60.98	59.91	60.22
2665	NYSE	KRC	Tue, Sep 4, 2007	60.89	61.63	60.74	61.28
2664	NYSE	KRC	Fri, Aug 31, 2007	59.84	61.95	59.33	61.13
2663	NYSE	KRC	Thu, Aug 30, 2007	58.25	59.36	58.22	58.90
2662	NYSE	KRC	Wed, Aug 29, 2007	58.72	59.34	58.40	58.95
2661	NYSE	KRC	Tue, Aug 28, 2007	60.38	60.38	58.57	58.64
2660	NYSE	KRC	Mon, Aug 27, 2007	61.40	61.65	60.40	60.43
2659	NYSE	KRC	Fri, Aug 24, 2007	62.25	62.61	60.97	61.49
2658	NYSE	KRC	Thu, Aug 23, 2007	63.76	64.00	62.00	62.24
2657	NYSE	KRC	Wed, Aug 22, 2007	63.05	63.92	62.24	63.20
2656	NYSE	KRC	Tue, Aug 21, 2007	61.87	62.73	61.44	62.56
2655	NYSE	KRC	Mon, Aug 20, 2007	61.40	62.99	61.17	62.20
2654	NYSE	KRC	Fri, Aug 17, 2007	61.99	62.69	61.08	61.80
2653	NYSE	KRC	Thu, Aug 16, 2007	60.13	61.69	58.97	61.30
2652	NYSE	KRC	Wed, Aug 15, 2007	60.20	61.95	59.42	59.62
2651	NYSE	KRC	Tue, Aug 14, 2007	63.56	63.59	60.39	60.42
2650	NYSE	KRC	Mon, Aug 13, 2007	64.17	64.62	62.76	63.78
2649	NYSE	KRC	Fri, Aug 10, 2007	65.52	66.13	63.76	63.91
2648	NYSE	KRC	Thu, Aug 9, 2007	64.70	66.90	64.26	66.16
2647	NYSE	KRC	Wed, Aug 8, 2007	63.92	66.72	63.77	66.18
2646	NYSE	KRC	Tue, Aug 7, 2007	63.22	63.82	61.75	63.41
2645	NYSE	KRC	Mon, Aug 6, 2007	62.28	63.50	60.86	63.37
2644	NYSE	KRC	Fri, Aug 3, 2007	63.90	63.90	61.01	61.69
2643	NYSE	KRC	Thu, Aug 2, 2007	64.84	65.16	63.20	63.40
2642	NYSE	KRC	Wed, Aug 1, 2007	64.00	64.65	62.52	64.27
2641	NYSE	KRC	Tue, Jul 31, 2007	63.94	64.53	63.47	64.43
2640	NYSE	KRC	Mon, Jul 30, 2007	63.07	63.26	61.70	63.10
2639	NYSE	KRC	Fri, Jul 27, 2007	64.22	65.02	62.28	62.65
2638	NYSE	KRC	Thu, Jul 26, 2007	66.01	66.01	63.17	65.12
2637	NYSE	KRC	Wed, Jul 25, 2007	67.85	68.74	65.14	67.01
2636	NYSE	KRC	Tue, Jul 24, 2007	69.32	69.41	67.88	68.35
2635	NYSE	KRC	Mon, Jul 23, 2007	70.99	71.10	69.38	69.49
2634	NYSE	KRC	Fri, Jul 20, 2007	71.75	71.75	70.34	70.77
2633	NYSE	KRC	Thu, Jul 19, 2007	71.79	72.06	71.53	71.77
2632	NYSE	KRC	Wed, Jul 18, 2007	70.32	71.43	69.99	71.34
2631	NYSE	KRC	Tue, Jul 17, 2007	70.80	71.33	70.26	70.95
2630	NYSE	KRC	Mon, Jul 16, 2007	71.40	71.62	70.78	70.80
2629	NYSE	KRC	Fri, Jul 13, 2007	70.38	71.04	70.36	70.92
2628	NYSE	KRC	Thu, Jul 12, 2007	70.46	70.89	69.85	70.40
2627	NYSE	KRC	Wed, Jul 11, 2007	70.33	70.58	69.98	70.21
2626	NYSE	KRC	Tue, Jul 10, 2007	72.28	72.46	70.26	70.46
2625	NYSE	KRC	Mon, Jul 9, 2007	73.27	73.30	72.31	72.60
2624	NYSE	KRC	Fri, Jul 6, 2007	72.97	73.58	72.17	73.09
2623	NYSE	KRC	Thu, Jul 5, 2007	72.51	73.93	72.51	73.20
2622	NYSE	KRC	Tue, Jul 3, 2007	72.25	72.83	71.83	72.02
2621	NYSE	KRC	Mon, Jul 2, 2007	70.99	72.67	70.88	72.33
2620	NYSE	KRC	Fri, Jun 29, 2007	71.50	72.17	70.51	70.84
2619	NYSE	KRC	Thu, Jun 28, 2007	71.70	72.38	71.37	71.37
2618	NYSE	KRC	Wed, Jun 27, 2007	69.53	71.65	69.03	71.55
2617	NYSE	KRC	Tue, Jun 26, 2007	69.39	70.58	69.39	69.91
2616	NYSE	KRC	Mon, Jun 25, 2007	70.76	71.01	69.29	69.96
2615	NYSE	KRC	Fri, Jun 22, 2007	71.00	71.33	70.56	70.76
2614	NYSE	KRC	Thu, Jun 21, 2007	71.75	71.75	70.51	71.11
2613	NYSE	KRC	Wed, Jun 20, 2007	73.05	73.05	71.59	71.95
2612	NYSE	KRC	Tue, Jun 19, 2007	72.36	72.99	71.59	72.99
2611	NYSE	KRC	Mon, Jun 18, 2007	73.01	73.20	71.99	72.36
2610	NYSE	KRC	Fri, Jun 15, 2007	73.02	73.60	72.63	73.03
2609	NYSE	KRC	Thu, Jun 14, 2007	73.24	73.73	72.11	72.61
2608	NYSE	KRC	Wed, Jun 13, 2007	72.60	73.73	71.93	73.60
2607	NYSE	KRC	Tue, Jun 12, 2007	73.20	73.26	71.86	71.89
2606	NYSE	KRC	Mon, Jun 11, 2007	73.54	73.96	73.17	73.26
2605	NYSE	KRC	Fri, Jun 8, 2007	73.63	74.35	72.89	74.13
2604	NYSE	KRC	Thu, Jun 7, 2007	75.37	75.37	73.29	73.63
2603	NYSE	KRC	Wed, Jun 6, 2007	75.59	75.91	75.03	75.43
2602	NYSE	KRC	Tue, Jun 5, 2007	75.59	76.00	75.11	75.43
2601	NYSE	KRC	Mon, Jun 4, 2007	74.32	76.40	73.89	75.84
2600	NYSE	KRC	Fri, Jun 1, 2007	74.45	74.92	73.85	74.66
2599	NYSE	KRC	Thu, May 31, 2007	74.25	75.00	73.54	74.32
2598	NYSE	KRC	Wed, May 30, 2007	72.34	74.45	72.18	74.25
2597	NYSE	KRC	Tue, May 29, 2007	70.94	72.52	70.94	72.34
2596	NYSE	KRC	Fri, May 25, 2007	71.11	71.78	70.05	70.36
2595	NYSE	KRC	Thu, May 24, 2007	72.02	72.04	69.73	70.49
2594	NYSE	KRC	Wed, May 23, 2007	73.15	73.63	71.70	71.70
2593	NYSE	KRC	Tue, May 22, 2007	71.62	73.33	71.29	72.93
2592	NYSE	KRC	Mon, May 21, 2007	69.73	71.32	69.53	70.62
2591	NYSE	KRC	Fri, May 18, 2007	70.50	70.55	69.05	69.48
2590	NYSE	KRC	Thu, May 17, 2007	71.71	71.71	70.20	70.25
2589	NYSE	KRC	Wed, May 16, 2007	72.58	72.75	71.00	71.71
2588	NYSE	KRC	Tue, May 15, 2007	73.70	73.93	72.36	72.60
2587	NYSE	KRC	Mon, May 14, 2007	74.41	74.62	73.26	73.49
2586	NYSE	KRC	Fri, May 11, 2007	74.11	74.99	73.95	74.66
2585	NYSE	KRC	Thu, May 10, 2007	75.40	75.78	74.23	74.25
2584	NYSE	KRC	Wed, May 9, 2007	75.04	76.06	74.84	75.86
2583	NYSE	KRC	Tue, May 8, 2007	75.46	75.73	74.97	75.04
2582	NYSE	KRC	Mon, May 7, 2007	75.87	76.38	74.84	75.71
2581	NYSE	KRC	Fri, May 4, 2007	76.44	76.74	75.23	75.69
2580	NYSE	KRC	Thu, May 3, 2007	76.00	76.46	75.45	76.19
2579	NYSE	KRC	Wed, May 2, 2007	75.89	76.34	75.19	75.99
2578	NYSE	KRC	Tue, May 1, 2007	75.04	75.96	74.38	75.00
2577	NYSE	KRC	Mon, Apr 30, 2007	77.22	77.39	75.88	75.93
2576	NYSE	KRC	Fri, Apr 27, 2007	76.28	77.15	76.10	76.92
2575	NYSE	KRC	Thu, Apr 26, 2007	76.32	76.62	76.08	76.28
2574	NYSE	KRC	Wed, Apr 25, 2007	76.16	76.64	75.00	75.92
2573	NYSE	KRC	Tue, Apr 24, 2007	76.50	76.65	74.61	75.76
2572	NYSE	KRC	Mon, Apr 23, 2007	75.82	76.49	74.69	76.49
2571	NYSE	KRC	Fri, Apr 20, 2007	74.80	75.06	74.21	74.94
2570	NYSE	KRC	Thu, Apr 19, 2007	74.75	74.75	73.94	74.18
2569	NYSE	KRC	Wed, Apr 18, 2007	74.70	75.17	74.56	74.77
2568	NYSE	KRC	Tue, Apr 17, 2007	74.56	75.17	74.43	75.05
2567	NYSE	KRC	Mon, Apr 16, 2007	74.30	74.61	73.90	74.46
2566	NYSE	KRC	Fri, Apr 13, 2007	73.13	74.21	73.12	74.19
2565	NYSE	KRC	Thu, Apr 12, 2007	73.85	73.85	72.89	73.38
2564	NYSE	KRC	Wed, Apr 11, 2007	75.19	75.19	73.61	73.70
2563	NYSE	KRC	Tue, Apr 10, 2007	75.38	75.68	74.89	75.18
2562	NYSE	KRC	Mon, Apr 9, 2007	74.80	75.48	74.69	75.18
2561	NYSE	KRC	Thu, Apr 5, 2007	75.06	75.06	74.57	74.80
2560	NYSE	KRC	Wed, Apr 4, 2007	74.92	75.07	73.89	74.81
2559	NYSE	KRC	Tue, Apr 3, 2007	74.51	75.27	74.45	75.12
2558	NYSE	KRC	Mon, Apr 2, 2007	73.71	74.54	73.50	74.43
2557	NYSE	KRC	Fri, Mar 30, 2007	72.70	73.76	72.50	73.75
2556	NYSE	KRC	Thu, Mar 29, 2007	73.28	73.33	72.28	72.89
2555	NYSE	KRC	Wed, Mar 28, 2007	72.42	72.79	72.10	72.70
2554	NYSE	KRC	Tue, Mar 27, 2007	74.53	74.54	73.37	73.37
2553	NYSE	KRC	Mon, Mar 26, 2007	76.85	77.16	75.25	75.33
2552	NYSE	KRC	Fri, Mar 23, 2007	75.99	77.23	75.97	77.10
2551	NYSE	KRC	Thu, Mar 22, 2007	76.60	76.60	75.26	76.24
2550	NYSE	KRC	Wed, Mar 21, 2007	74.80	75.69	74.23	75.69
2549	NYSE	KRC	Tue, Mar 20, 2007	74.76	74.87	73.70	74.61
2548	NYSE	KRC	Mon, Mar 19, 2007	75.70	75.70	74.44	74.75
2547	NYSE	KRC	Fri, Mar 16, 2007	76.83	77.02	75.00	75.33
2546	NYSE	KRC	Thu, Mar 15, 2007	76.31	77.09	76.05	76.83
2545	NYSE	KRC	Wed, Mar 14, 2007	76.83	76.83	75.16	76.10
2544	NYSE	KRC	Tue, Mar 13, 2007	79.00	79.06	76.47	76.67
2543	NYSE	KRC	Mon, Mar 12, 2007	79.79	80.22	78.96	79.63
2542	NYSE	KRC	Fri, Mar 9, 2007	79.00	80.47	78.78	79.89
2541	NYSE	KRC	Thu, Mar 8, 2007	78.74	79.30	78.07	78.40
2540	NYSE	KRC	Wed, Mar 7, 2007	77.64	78.68	76.52	77.29
2539	NYSE	KRC	Tue, Mar 6, 2007	77.34	79.12	77.34	78.42
2538	NYSE	KRC	Mon, Mar 5, 2007	80.45	80.45	76.64	77.34
2537	NYSE	KRC	Fri, Mar 2, 2007	81.66	82.10	80.57	80.65
2536	NYSE	KRC	Thu, Mar 1, 2007	82.35	82.36	80.13	81.65
2535	NYSE	KRC	Wed, Feb 28, 2007	82.66	82.84	81.74	82.47
2534	NYSE	KRC	Tue, Feb 27, 2007	85.17	85.17	82.02	82.54
2533	NYSE	KRC	Mon, Feb 26, 2007	83.87	85.17	82.80	85.17
2532	NYSE	KRC	Fri, Feb 23, 2007	86.33	86.34	84.55	84.64
2531	NYSE	KRC	Thu, Feb 22, 2007	87.20	87.21	85.71	86.58
2530	NYSE	KRC	Wed, Feb 21, 2007	87.22	87.92	86.86	87.21
2529	NYSE	KRC	Tue, Feb 20, 2007	86.65	88.52	85.85	88.12
2528	NYSE	KRC	Fri, Feb 16, 2007	87.60	87.80	86.14	86.90
2527	NYSE	KRC	Thu, Feb 15, 2007	87.58	88.18	87.11	87.60
2526	NYSE	KRC	Wed, Feb 14, 2007	89.00	89.34	87.26	87.58
2525	NYSE	KRC	Tue, Feb 13, 2007	86.59	89.97	86.59	89.80
2524	NYSE	KRC	Mon, Feb 12, 2007	88.68	88.68	85.70	86.60
2523	NYSE	KRC	Fri, Feb 9, 2007	88.76	88.93	85.78	88.68
2522	NYSE	KRC	Thu, Feb 8, 2007	88.28	90.12	87.89	88.76
2521	NYSE	KRC	Wed, Feb 7, 2007	87.00	88.30	86.79	88.28
2520	NYSE	KRC	Tue, Feb 6, 2007	86.93	87.49	86.25	87.33
2519	NYSE	KRC	Mon, Feb 5, 2007	88.53	90.15	86.38	86.93
2518	NYSE	KRC	Fri, Feb 2, 2007	86.70	87.31	86.05	87.28
2517	NYSE	KRC	Thu, Feb 1, 2007	86.84	87.23	86.27	87.08
2516	NYSE	KRC	Wed, Jan 31, 2007	85.70	87.15	85.35	86.84
2515	NYSE	KRC	Tue, Jan 30, 2007	85.09	85.71	84.62	85.70
2514	NYSE	KRC	Mon, Jan 29, 2007	85.25	86.15	85.02	85.50
2513	NYSE	KRC	Fri, Jan 26, 2007	85.20	85.42	84.64	85.25
2512	NYSE	KRC	Thu, Jan 25, 2007	84.50	86.88	84.48	85.11
2511	NYSE	KRC	Wed, Jan 24, 2007	82.80	84.32	82.80	84.16
2510	NYSE	KRC	Tue, Jan 23, 2007	82.55	83.10	82.47	82.71
2509	NYSE	KRC	Mon, Jan 22, 2007	82.79	83.58	82.50	82.72
2508	NYSE	KRC	Fri, Jan 19, 2007	82.98	82.98	81.75	82.69
2507	NYSE	KRC	Thu, Jan 18, 2007	82.67	82.96	81.69	81.98
2506	NYSE	KRC	Wed, Jan 17, 2007	82.18	82.55	81.22	82.51
2505	NYSE	KRC	Tue, Jan 16, 2007	81.18	82.42	81.18	82.18
2504	NYSE	KRC	Fri, Jan 12, 2007	80.26	80.98	80.03	80.98
2503	NYSE	KRC	Thu, Jan 11, 2007	79.00	80.61	79.00	80.51
2502	NYSE	KRC	Wed, Jan 10, 2007	77.53	79.01	77.33	78.85
2501	NYSE	KRC	Tue, Jan 9, 2007	77.39	78.00	77.00	77.78
2500	NYSE	KRC	Mon, Jan 8, 2007	77.50	77.54	76.84	77.39
2499	NYSE	KRC	Fri, Jan 5, 2007	78.76	78.89	77.85	77.86
2498	NYSE	KRC	Thu, Jan 4, 2007	78.74	79.11	78.20	78.96
2497	NYSE	KRC	Wed, Jan 3, 2007	78.40	79.23	77.20	77.74
2496	NYSE	KRC	Fri, Dec 29, 2006	78.72	78.72	77.77	78.00
2495	NYSE	KRC	Thu, Dec 28, 2006	77.56	78.84	77.48	78.70
2494	NYSE	KRC	Wed, Dec 27, 2006	76.75	77.53	76.70	77.41
2493	NYSE	KRC	Tue, Dec 26, 2006	76.88	77.85	76.88	77.38
2492	NYSE	KRC	Fri, Dec 22, 2006	77.92	77.92	76.76	76.87
2491	NYSE	KRC	Thu, Dec 21, 2006	78.41	78.85	77.91	77.91
2490	NYSE	KRC	Wed, Dec 20, 2006	78.17	78.77	78.10	78.41
2489	NYSE	KRC	Tue, Dec 19, 2006	79.20	79.21	77.76	78.17
2488	NYSE	KRC	Mon, Dec 18, 2006	79.53	79.85	78.69	79.20
2487	NYSE	KRC	Fri, Dec 15, 2006	80.07	80.37	79.43	79.43
2486	NYSE	KRC	Thu, Dec 14, 2006	80.13	81.00	80.05	80.06
2485	NYSE	KRC	Wed, Dec 13, 2006	81.40	81.43	79.90	80.13
2484	NYSE	KRC	Tue, Dec 12, 2006	80.94	81.69	80.81	81.21
2483	NYSE	KRC	Mon, Dec 11, 2006	80.14	81.32	80.10	80.94
2482	NYSE	KRC	Fri, Dec 8, 2006	80.80	80.90	79.56	80.14
2481	NYSE	KRC	Thu, Dec 7, 2006	82.49	82.60	80.77	80.85
2480	NYSE	KRC	Wed, Dec 6, 2006	82.42	82.59	81.31	82.28
2479	NYSE	KRC	Tue, Dec 5, 2006	83.63	83.79	82.25	82.42
2478	NYSE	KRC	Mon, Dec 4, 2006	82.22	84.05	82.22	83.42
2477	NYSE	KRC	Fri, Dec 1, 2006	81.80	82.41	81.57	82.24
2476	NYSE	KRC	Thu, Nov 30, 2006	80.04	81.80	79.94	81.80
2475	NYSE	KRC	Wed, Nov 29, 2006	78.42	80.19	78.42	80.04
2474	NYSE	KRC	Tue, Nov 28, 2006	78.00	78.50	77.74	78.41
2473	NYSE	KRC	Mon, Nov 27, 2006	79.80	79.90	78.50	78.59
2472	NYSE	KRC	Fri, Nov 24, 2006	79.00	80.08	79.00	79.96
2471	NYSE	KRC	Wed, Nov 22, 2006	78.62	79.83	78.62	79.19
2470	NYSE	KRC	Tue, Nov 21, 2006	76.61	79.25	76.61	78.82
2469	NYSE	KRC	Mon, Nov 20, 2006	74.43	78.23	74.43	76.61
2468	NYSE	KRC	Fri, Nov 17, 2006	74.93	74.93	73.98	74.31
2467	NYSE	KRC	Thu, Nov 16, 2006	74.26	74.95	74.26	74.93
2466	NYSE	KRC	Wed, Nov 15, 2006	74.38	74.60	74.04	74.25
2465	NYSE	KRC	Tue, Nov 14, 2006	73.09	74.42	72.94	74.38
2464	NYSE	KRC	Mon, Nov 13, 2006	72.70	73.19	72.70	72.94
2463	NYSE	KRC	Fri, Nov 10, 2006	72.50	72.70	71.90	72.69
2462	NYSE	KRC	Thu, Nov 9, 2006	72.00	72.42	71.50	72.25
2461	NYSE	KRC	Wed, Nov 8, 2006	71.50	72.05	71.10	71.91
2460	NYSE	KRC	Tue, Nov 7, 2006	72.30	72.32	71.52	71.53
2459	NYSE	KRC	Mon, Nov 6, 2006	72.41	72.70	72.11	72.27
2458	NYSE	KRC	Fri, Nov 3, 2006	73.90	73.90	71.86	72.46
2457	NYSE	KRC	Thu, Nov 2, 2006	74.49	74.49	72.93	73.25
2456	NYSE	KRC	Wed, Nov 1, 2006	75.95	75.98	74.22	74.49
2455	NYSE	KRC	Tue, Oct 31, 2006	76.59	76.59	73.94	75.33
2454	NYSE	KRC	Mon, Oct 30, 2006	76.60	77.00	76.03	76.32
2453	NYSE	KRC	Fri, Oct 27, 2006	77.00	77.40	76.72	76.74
2452	NYSE	KRC	Thu, Oct 26, 2006	76.18	77.10	76.18	77.10
2451	NYSE	KRC	Wed, Oct 25, 2006	75.35	76.23	75.34	76.10
2450	NYSE	KRC	Tue, Oct 24, 2006	75.64	75.64	75.20	75.40
2449	NYSE	KRC	Mon, Oct 23, 2006	75.27	75.72	75.00	75.64
2448	NYSE	KRC	Fri, Oct 20, 2006	75.22	75.33	74.70	75.27
2447	NYSE	KRC	Thu, Oct 19, 2006	75.05	75.38	74.68	75.09
2446	NYSE	KRC	Wed, Oct 18, 2006	75.27	75.40	74.70	75.10
2445	NYSE	KRC	Tue, Oct 17, 2006	74.97	75.27	74.79	75.08
2444	NYSE	KRC	Mon, Oct 16, 2006	75.42	75.60	74.75	75.10
2443	NYSE	KRC	Fri, Oct 13, 2006	73.66	75.57	73.66	75.32
2442	NYSE	KRC	Thu, Oct 12, 2006	73.08	73.56	72.92	73.56
2441	NYSE	KRC	Wed, Oct 11, 2006	73.03	73.32	72.57	72.93
2440	NYSE	KRC	Tue, Oct 10, 2006	72.40	73.20	72.18	73.03
2439	NYSE	KRC	Mon, Oct 9, 2006	72.51	72.65	71.41	72.50
2438	NYSE	KRC	Fri, Oct 6, 2006	73.50	73.50	72.28	72.51
2437	NYSE	KRC	Thu, Oct 5, 2006	74.10	74.19	73.00	73.50
2436	NYSE	KRC	Wed, Oct 4, 2006	74.01	74.20	73.83	74.00
2435	NYSE	KRC	Tue, Oct 3, 2006	74.65	74.67	73.59	74.00
2434	NYSE	KRC	Mon, Oct 2, 2006	75.25	75.67	74.80	75.30
2433	NYSE	KRC	Fri, Sep 29, 2006	74.86	75.52	74.86	75.34
2432	NYSE	KRC	Thu, Sep 28, 2006	75.31	75.72	74.93	75.20
2431	NYSE	KRC	Wed, Sep 27, 2006	75.39	75.88	75.28	75.54
2430	NYSE	KRC	Tue, Sep 26, 2006	76.19	76.50	75.77	75.82
2429	NYSE	KRC	Mon, Sep 25, 2006	76.30	76.48	75.68	76.12
2428	NYSE	KRC	Fri, Sep 22, 2006	77.09	77.20	76.04	76.60
2427	NYSE	KRC	Thu, Sep 21, 2006	78.31	78.42	76.84	77.02
2426	NYSE	KRC	Wed, Sep 20, 2006	79.20	79.20	77.86	78.31
2425	NYSE	KRC	Tue, Sep 19, 2006	77.80	79.03	77.80	79.00
2424	NYSE	KRC	Mon, Sep 18, 2006	79.02	79.02	77.88	77.99
2423	NYSE	KRC	Fri, Sep 15, 2006	78.30	79.11	78.30	79.02
2422	NYSE	KRC	Thu, Sep 14, 2006	79.44	79.44	77.95	78.29
2421	NYSE	KRC	Wed, Sep 13, 2006	78.35	79.80	78.16	79.44
2420	NYSE	KRC	Tue, Sep 12, 2006	77.90	78.28	77.30	78.25
2419	NYSE	KRC	Mon, Sep 11, 2006	77.25	78.07	76.92	77.98
2418	NYSE	KRC	Fri, Sep 8, 2006	77.35	77.54	76.84	77.50
2417	NYSE	KRC	Thu, Sep 7, 2006	78.33	78.48	77.14	77.28
2416	NYSE	KRC	Wed, Sep 6, 2006	78.89	79.26	78.35	78.58
2415	NYSE	KRC	Tue, Sep 5, 2006	78.17	78.89	78.10	78.89
2414	NYSE	KRC	Fri, Sep 1, 2006	79.01	79.26	78.16	78.16
2413	NYSE	KRC	Thu, Aug 31, 2006	79.40	79.49	78.90	79.07
2412	NYSE	KRC	Wed, Aug 30, 2006	78.32	79.27	78.32	79.27
2411	NYSE	KRC	Tue, Aug 29, 2006	78.59	78.88	78.18	78.38
2410	NYSE	KRC	Mon, Aug 28, 2006	78.00	78.70	77.89	78.59
2409	NYSE	KRC	Fri, Aug 25, 2006	78.00	78.21	77.95	78.16
2408	NYSE	KRC	Thu, Aug 24, 2006	77.70	78.18	77.57	78.00
2407	NYSE	KRC	Wed, Aug 23, 2006	77.90	78.54	77.41	77.95
2406	NYSE	KRC	Tue, Aug 22, 2006	76.89	78.25	76.69	78.25
2405	NYSE	KRC	Mon, Aug 21, 2006	76.40	77.00	76.16	76.99
2404	NYSE	KRC	Fri, Aug 18, 2006	76.65	76.65	76.13	76.34
2403	NYSE	KRC	Thu, Aug 17, 2006	76.52	76.69	76.13	76.63
2402	NYSE	KRC	Wed, Aug 16, 2006	76.14	76.87	76.14	76.58
2401	NYSE	KRC	Tue, Aug 15, 2006	76.31	76.74	76.12	76.12
2400	NYSE	KRC	Mon, Aug 14, 2006	75.20	76.49	75.20	75.93
2399	NYSE	KRC	Fri, Aug 11, 2006	75.38	75.41	74.88	75.09
2398	NYSE	KRC	Thu, Aug 10, 2006	75.10	75.60	74.52	75.30
2397	NYSE	KRC	Wed, Aug 9, 2006	75.60	75.60	74.79	75.35
2396	NYSE	KRC	Tue, Aug 8, 2006	75.61	75.99	75.22	75.36
2395	NYSE	KRC	Mon, Aug 7, 2006	75.83	75.96	75.39	75.76
2394	NYSE	KRC	Fri, Aug 4, 2006	74.00	75.93	74.00	75.82
2393	NYSE	KRC	Thu, Aug 3, 2006	72.30	73.82	72.30	73.77
2392	NYSE	KRC	Wed, Aug 2, 2006	73.35	73.40	72.66	72.66
2391	NYSE	KRC	Tue, Aug 1, 2006	73.89	73.90	72.22	73.20
2390	NYSE	KRC	Mon, Jul 31, 2006	73.37	73.98	73.00	73.89
2389	NYSE	KRC	Fri, Jul 28, 2006	72.61	73.50	72.60	73.37
2388	NYSE	KRC	Thu, Jul 27, 2006	73.66	74.05	72.45	72.60
2387	NYSE	KRC	Wed, Jul 26, 2006	73.45	73.94	72.55	73.41
2386	NYSE	KRC	Tue, Jul 25, 2006	72.50	73.50	72.05	73.50
2385	NYSE	KRC	Mon, Jul 24, 2006	70.85	72.05	70.85	72.05
2384	NYSE	KRC	Fri, Jul 21, 2006	72.35	72.35	70.66	70.72
2383	NYSE	KRC	Thu, Jul 20, 2006	73.15	73.36	72.16	72.23
2382	NYSE	KRC	Wed, Jul 19, 2006	72.00	73.72	71.99	73.06
2381	NYSE	KRC	Tue, Jul 18, 2006	70.85	71.91	70.26	71.80
2380	NYSE	KRC	Mon, Jul 17, 2006	70.95	71.24	70.51	70.75
2379	NYSE	KRC	Fri, Jul 14, 2006	73.15	73.19	70.75	71.09
2378	NYSE	KRC	Thu, Jul 13, 2006	73.52	73.58	72.91	73.15
2377	NYSE	KRC	Wed, Jul 12, 2006	72.58	73.52	72.48	73.52
2376	NYSE	KRC	Tue, Jul 11, 2006	72.70	72.85	71.75	72.58
2375	NYSE	KRC	Mon, Jul 10, 2006	72.09	72.55	71.56	72.54
2374	NYSE	KRC	Fri, Jul 7, 2006	71.90	72.88	71.72	72.09
2373	NYSE	KRC	Thu, Jul 6, 2006	71.24	72.00	70.94	72.00
2372	NYSE	KRC	Wed, Jul 5, 2006	70.60	71.71	69.83	71.24
2371	NYSE	KRC	Mon, Jul 3, 2006	70.50	71.29	69.93	70.85
2370	NYSE	KRC	Fri, Jun 30, 2006	67.54	72.25	67.54	72.25
2369	NYSE	KRC	Thu, Jun 29, 2006	66.00	67.57	65.85	67.29
2368	NYSE	KRC	Wed, Jun 28, 2006	66.10	66.12	65.31	65.77
2367	NYSE	KRC	Tue, Jun 27, 2006	66.99	67.15	66.24	66.43
2366	NYSE	KRC	Mon, Jun 26, 2006	66.43	67.60	66.43	66.98
2365	NYSE	KRC	Fri, Jun 23, 2006	66.65	66.77	66.21	66.53
2364	NYSE	KRC	Thu, Jun 22, 2006	67.95	67.95	66.86	67.00
2363	NYSE	KRC	Wed, Jun 21, 2006	67.23	68.59	67.17	68.00
2362	NYSE	KRC	Tue, Jun 20, 2006	67.30	67.54	66.96	67.24
2361	NYSE	KRC	Mon, Jun 19, 2006	68.50	68.57	66.63	67.10
2360	NYSE	KRC	Fri, Jun 16, 2006	67.42	67.66	66.60	67.64
2359	NYSE	KRC	Thu, Jun 15, 2006	66.88	67.60	66.88	67.41
2358	NYSE	KRC	Wed, Jun 14, 2006	66.56	66.95	66.34	66.79
2357	NYSE	KRC	Tue, Jun 13, 2006	66.57	67.50	66.15	66.73
2356	NYSE	KRC	Mon, Jun 12, 2006	67.28	67.28	66.10	66.57
2355	NYSE	KRC	Fri, Jun 9, 2006	67.02	67.72	66.89	67.20
2354	NYSE	KRC	Thu, Jun 8, 2006	67.48	68.00	65.70	67.02
2353	NYSE	KRC	Wed, Jun 7, 2006	67.30	68.26	66.98	67.72
2352	NYSE	KRC	Tue, Jun 6, 2006	67.32	67.59	66.65	67.33
2351	NYSE	KRC	Mon, Jun 5, 2006	67.20	68.62	67.06	67.32
2350	NYSE	KRC	Fri, Jun 2, 2006	67.74	68.10	66.87	67.38
2349	NYSE	KRC	Thu, Jun 1, 2006	66.42	67.57	66.17	67.54
2348	NYSE	KRC	Wed, May 31, 2006	66.14	66.92	65.65	66.33
2347	NYSE	KRC	Tue, May 30, 2006	65.79	66.37	65.04	66.12
2346	NYSE	KRC	Fri, May 26, 2006	65.68	66.16	65.17	65.79
2345	NYSE	KRC	Thu, May 25, 2006	65.93	66.21	64.88	65.54
2344	NYSE	KRC	Wed, May 24, 2006	65.57	66.44	64.45	65.33
2343	NYSE	KRC	Tue, May 23, 2006	67.00	67.00	65.50	65.66
2342	NYSE	KRC	Mon, May 22, 2006	66.49	66.50	65.27	66.19
2341	NYSE	KRC	Fri, May 19, 2006	66.77	67.80	65.77	66.74
2340	NYSE	KRC	Thu, May 18, 2006	67.85	68.46	66.73	67.01
2339	NYSE	KRC	Wed, May 17, 2006	67.98	68.30	67.33	67.83
2338	NYSE	KRC	Tue, May 16, 2006	68.99	69.40	68.33	68.60
2337	NYSE	KRC	Mon, May 15, 2006	69.05	69.67	67.92	69.24
2336	NYSE	KRC	Fri, May 12, 2006	69.60	69.71	68.36	69.30
2335	NYSE	KRC	Thu, May 11, 2006	70.28	70.65	69.15	69.60
2334	NYSE	KRC	Wed, May 10, 2006	70.20	70.42	69.80	70.28
2333	NYSE	KRC	Tue, May 9, 2006	69.50	70.46	69.50	70.20
2332	NYSE	KRC	Mon, May 8, 2006	70.00	70.97	70.00	70.81
2331	NYSE	KRC	Fri, May 5, 2006	70.30	70.90	70.06	70.50
2330	NYSE	KRC	Thu, May 4, 2006	69.38	69.75	69.00	69.65
2329	NYSE	KRC	Wed, May 3, 2006	69.65	69.67	67.94	69.25
2328	NYSE	KRC	Tue, May 2, 2006	70.73	70.73	69.05	69.65
2327	NYSE	KRC	Mon, May 1, 2006	71.80	72.24	70.53	70.75
2326	NYSE	KRC	Fri, Apr 28, 2006	70.95	72.31	70.95	71.32
2325	NYSE	KRC	Thu, Apr 27, 2006	70.51	72.30	70.19	71.29
2324	NYSE	KRC	Wed, Apr 26, 2006	71.84	72.02	71.02	71.15
2323	NYSE	KRC	Tue, Apr 25, 2006	72.23	73.01	71.67	71.83
2322	NYSE	KRC	Mon, Apr 24, 2006	72.96	73.36	72.16	72.22
2321	NYSE	KRC	Fri, Apr 21, 2006	73.50	73.87	72.96	73.15
2320	NYSE	KRC	Thu, Apr 20, 2006	72.70	73.09	72.19	72.50
2319	NYSE	KRC	Wed, Apr 19, 2006	71.70	72.90	71.57	72.70
2318	NYSE	KRC	Tue, Apr 18, 2006	69.33	71.98	69.21	71.69
2317	NYSE	KRC	Mon, Apr 17, 2006	69.25	69.45	68.91	69.13
2316	NYSE	KRC	Thu, Apr 13, 2006	69.99	70.33	68.88	69.25
2315	NYSE	KRC	Wed, Apr 12, 2006	71.07	71.63	70.88	70.88
2314	NYSE	KRC	Tue, Apr 11, 2006	70.70	71.70	70.68	71.20
2313	NYSE	KRC	Mon, Apr 10, 2006	74.41	74.41	71.17	71.65
2312	NYSE	KRC	Fri, Apr 7, 2006	75.99	76.47	74.29	74.40
2311	NYSE	KRC	Thu, Apr 6, 2006	75.84	76.14	75.23	75.99
2310	NYSE	KRC	Wed, Apr 5, 2006	76.15	76.64	75.61	76.00
2309	NYSE	KRC	Tue, Apr 4, 2006	75.01	75.98	74.21	75.93
2308	NYSE	KRC	Mon, Apr 3, 2006	77.10	77.26	75.36	75.39
2307	NYSE	KRC	Fri, Mar 31, 2006	76.51	77.64	75.80	77.26
2306	NYSE	KRC	Thu, Mar 30, 2006	77.59	78.04	76.00	76.51
2305	NYSE	KRC	Wed, Mar 29, 2006	75.90	77.75	75.90	77.74
2304	NYSE	KRC	Tue, Mar 28, 2006	74.80	76.45	74.61	76.27
2303	NYSE	KRC	Mon, Mar 27, 2006	75.62	75.62	74.51	74.95
2302	NYSE	KRC	Fri, Mar 24, 2006	75.57	75.78	75.21	75.62
2301	NYSE	KRC	Thu, Mar 23, 2006	75.40	75.51	74.99	75.44
2300	NYSE	KRC	Wed, Mar 22, 2006	74.90	75.66	74.40	75.54
2299	NYSE	KRC	Tue, Mar 21, 2006	76.48	76.76	74.99	75.10
2298	NYSE	KRC	Mon, Mar 20, 2006	76.48	76.52	74.81	76.48
2297	NYSE	KRC	Fri, Mar 17, 2006	76.90	76.90	75.50	76.65
2296	NYSE	KRC	Thu, Mar 16, 2006	76.45	77.95	76.38	76.90
2295	NYSE	KRC	Wed, Mar 15, 2006	76.25	76.47	75.98	76.20
2294	NYSE	KRC	Tue, Mar 14, 2006	74.50	76.10	74.20	76.01
2293	NYSE	KRC	Mon, Mar 13, 2006	75.29	75.91	74.34	74.87
2292	NYSE	KRC	Fri, Mar 10, 2006	74.50	75.29	74.03	75.29
2291	NYSE	KRC	Thu, Mar 9, 2006	73.83	75.33	73.68	74.70
2290	NYSE	KRC	Wed, Mar 8, 2006	73.50	73.83	72.66	73.83
2289	NYSE	KRC	Tue, Mar 7, 2006	73.99	73.99	72.61	73.59
2288	NYSE	KRC	Mon, Mar 6, 2006	72.41	75.54	72.41	74.35
2287	NYSE	KRC	Fri, Mar 3, 2006	74.72	74.89	74.10	74.36
2286	NYSE	KRC	Thu, Mar 2, 2006	75.20	75.20	74.40	74.92
2285	NYSE	KRC	Wed, Mar 1, 2006	75.00	75.44	74.65	75.18
2284	NYSE	KRC	Tue, Feb 28, 2006	74.85	75.05	74.32	74.82
2283	NYSE	KRC	Mon, Feb 27, 2006	74.30	75.64	73.95	75.04
2282	NYSE	KRC	Fri, Feb 24, 2006	73.00	74.44	72.60	74.25
2281	NYSE	KRC	Thu, Feb 23, 2006	73.17	73.45	72.32	72.97
2280	NYSE	KRC	Wed, Feb 22, 2006	72.20	73.52	71.80	73.17
2279	NYSE	KRC	Tue, Feb 21, 2006	71.42	72.25	71.36	71.97
2278	NYSE	KRC	Fri, Feb 17, 2006	69.17	71.94	69.17	71.50
2277	NYSE	KRC	Thu, Feb 16, 2006	69.75	71.05	69.69	70.16
2276	NYSE	KRC	Wed, Feb 15, 2006	68.25	69.66	67.84	69.66
2275	NYSE	KRC	Tue, Feb 14, 2006	67.62	68.52	67.00	68.41
2274	NYSE	KRC	Mon, Feb 13, 2006	67.66	67.88	67.19	67.80
2273	NYSE	KRC	Fri, Feb 10, 2006	67.65	67.94	67.00	67.67
2272	NYSE	KRC	Thu, Feb 9, 2006	67.48	67.78	67.07	67.70
2271	NYSE	KRC	Wed, Feb 8, 2006	68.45	68.45	67.38	67.68
2270	NYSE	KRC	Tue, Feb 7, 2006	68.89	69.27	67.82	68.46
2269	NYSE	KRC	Mon, Feb 6, 2006	68.87	68.92	68.29	68.88
2268	NYSE	KRC	Fri, Feb 3, 2006	68.30	69.50	67.31	68.67
2267	NYSE	KRC	Thu, Feb 2, 2006	68.84	69.11	68.31	68.45
2266	NYSE	KRC	Wed, Feb 1, 2006	68.50	69.13	67.70	68.76
2265	NYSE	KRC	Tue, Jan 31, 2006	66.60	68.05	65.87	67.59
2264	NYSE	KRC	Mon, Jan 30, 2006	67.75	68.19	66.79	66.80
2263	NYSE	KRC	Fri, Jan 27, 2006	67.45	68.48	67.38	67.70
2262	NYSE	KRC	Thu, Jan 26, 2006	66.95	67.22	66.40	67.21
2261	NYSE	KRC	Wed, Jan 25, 2006	66.72	67.22	66.25	66.55
2260	NYSE	KRC	Tue, Jan 24, 2006	65.73	66.81	65.57	66.61
2259	NYSE	KRC	Mon, Jan 23, 2006	65.50	65.88	65.43	65.50
2258	NYSE	KRC	Fri, Jan 20, 2006	65.83	65.83	65.08	65.50
2257	NYSE	KRC	Thu, Jan 19, 2006	64.58	65.85	64.37	65.84
2256	NYSE	KRC	Wed, Jan 18, 2006	64.95	65.20	64.37	64.58
2255	NYSE	KRC	Tue, Jan 17, 2006	65.10	65.10	64.21	65.09
2254	NYSE	KRC	Fri, Jan 13, 2006	65.74	65.84	65.15	65.33
2253	NYSE	KRC	Thu, Jan 12, 2006	65.96	66.07	65.48	65.74
2252	NYSE	KRC	Wed, Jan 11, 2006	66.21	66.64	65.78	66.13
2251	NYSE	KRC	Tue, Jan 10, 2006	65.45	66.55	65.23	66.20
2250	NYSE	KRC	Mon, Jan 9, 2006	65.71	65.77	65.20	65.60
2249	NYSE	KRC	Fri, Jan 6, 2006	65.60	65.80	65.00	65.71
2248	NYSE	KRC	Thu, Jan 5, 2006	65.19	66.74	65.17	65.69
2247	NYSE	KRC	Wed, Jan 4, 2006	63.69	65.52	63.62	65.18
2246	NYSE	KRC	Tue, Jan 3, 2006	62.10	63.76	61.30	63.45
2245	NYSE	KRC	Fri, Dec 30, 2005	62.50	62.60	61.86	61.90
2244	NYSE	KRC	Thu, Dec 29, 2005	63.19	63.28	62.74	62.75
2243	NYSE	KRC	Wed, Dec 28, 2005	62.82	63.19	62.81	63.19
2242	NYSE	KRC	Tue, Dec 27, 2005	63.13	63.34	62.89	63.33
2241	NYSE	KRC	Fri, Dec 23, 2005	63.25	63.60	62.95	63.12
2240	NYSE	KRC	Thu, Dec 22, 2005	62.70	63.19	62.30	63.11
2239	NYSE	KRC	Wed, Dec 21, 2005	62.51	62.90	62.03	62.69
2238	NYSE	KRC	Tue, Dec 20, 2005	61.99	62.87	61.80	62.50
2237	NYSE	KRC	Mon, Dec 19, 2005	62.88	63.18	62.02	62.11
2236	NYSE	KRC	Fri, Dec 16, 2005	63.16	63.55	63.00	63.05
2235	NYSE	KRC	Thu, Dec 15, 2005	63.71	64.08	63.14	63.15
2234	NYSE	KRC	Wed, Dec 14, 2005	63.68	64.52	63.62	63.71
2233	NYSE	KRC	Tue, Dec 13, 2005	62.48	63.69	62.48	63.50
2232	NYSE	KRC	Mon, Dec 12, 2005	62.87	63.14	62.37	62.68
2231	NYSE	KRC	Fri, Dec 9, 2005	62.19	62.99	62.11	62.67
2230	NYSE	KRC	Thu, Dec 8, 2005	60.95	62.20	60.95	62.16
2229	NYSE	KRC	Wed, Dec 7, 2005	61.54	61.69	60.51	60.82
2228	NYSE	KRC	Tue, Dec 6, 2005	61.83	62.06	61.28	61.45
2227	NYSE	KRC	Mon, Dec 5, 2005	62.05	62.05	61.27	61.71
2226	NYSE	KRC	Fri, Dec 2, 2005	62.02	62.27	61.85	62.27
2225	NYSE	KRC	Thu, Dec 1, 2005	61.85	62.20	61.63	61.94
2224	NYSE	KRC	Wed, Nov 30, 2005	61.57	61.89	61.38	61.60
2223	NYSE	KRC	Tue, Nov 29, 2005	61.44	61.79	61.20	61.52
2222	NYSE	KRC	Mon, Nov 28, 2005	62.05	62.10	61.43	61.43
2221	NYSE	KRC	Fri, Nov 25, 2005	61.74	62.09	61.40	62.01
2220	NYSE	KRC	Wed, Nov 23, 2005	61.58	62.00	61.52	61.92
2219	NYSE	KRC	Tue, Nov 22, 2005	61.70	61.81	61.36	61.78
2218	NYSE	KRC	Mon, Nov 21, 2005	62.15	62.26	61.46	61.78
2217	NYSE	KRC	Fri, Nov 18, 2005	62.18	62.18	61.37	62.02
2216	NYSE	KRC	Thu, Nov 17, 2005	60.59	61.99	60.47	61.64
2215	NYSE	KRC	Wed, Nov 16, 2005	60.48	60.55	60.20	60.47
2214	NYSE	KRC	Tue, Nov 15, 2005	60.40	60.98	60.11	60.30
2213	NYSE	KRC	Mon, Nov 14, 2005	60.70	61.10	60.11	60.39
2212	NYSE	KRC	Fri, Nov 11, 2005	60.20	60.64	60.02	60.52
2211	NYSE	KRC	Thu, Nov 10, 2005	59.29	60.34	58.87	60.22
2210	NYSE	KRC	Wed, Nov 9, 2005	58.01	60.00	57.98	59.29
2209	NYSE	KRC	Tue, Nov 8, 2005	57.81	57.90	57.40	57.90
2208	NYSE	KRC	Mon, Nov 7, 2005	57.12	57.82	56.92	57.81
2207	NYSE	KRC	Fri, Nov 4, 2005	56.76	57.13	56.46	56.90
2206	NYSE	KRC	Thu, Nov 3, 2005	57.00	57.62	56.67	56.75
2205	NYSE	KRC	Wed, Nov 2, 2005	55.77	56.85	55.77	56.80
2204	NYSE	KRC	Tue, Nov 1, 2005	55.75	56.74	54.48	55.77
2203	NYSE	KRC	Mon, Oct 31, 2005	55.38	56.87	55.38	56.15
2202	NYSE	KRC	Fri, Oct 28, 2005	53.30	55.82	53.30	55.55
2201	NYSE	KRC	Thu, Oct 27, 2005	53.65	53.80	53.01	53.17
2200	NYSE	KRC	Wed, Oct 26, 2005	54.00	54.35	53.39	53.83
2199	NYSE	KRC	Tue, Oct 25, 2005	53.50	54.19	53.09	54.19
2198	NYSE	KRC	Mon, Oct 24, 2005	53.56	54.24	53.28	54.19
2197	NYSE	KRC	Fri, Oct 21, 2005	52.60	53.61	52.47	53.36
2196	NYSE	KRC	Thu, Oct 20, 2005	53.26	53.65	52.07	52.44
2195	NYSE	KRC	Wed, Oct 19, 2005	52.40	53.48	52.30	53.41
2194	NYSE	KRC	Tue, Oct 18, 2005	53.15	53.32	52.44	52.62
2193	NYSE	KRC	Mon, Oct 17, 2005	52.87	53.37	52.45	53.21
2192	NYSE	KRC	Fri, Oct 14, 2005	52.40	52.97	52.11	52.95
2191	NYSE	KRC	Thu, Oct 13, 2005	51.74	52.12	51.28	51.92
2190	NYSE	KRC	Wed, Oct 12, 2005	52.85	52.87	51.21	51.74
2189	NYSE	KRC	Tue, Oct 11, 2005	53.72	54.12	52.97	52.97
2188	NYSE	KRC	Mon, Oct 10, 2005	55.47	55.47	53.48	53.58
2187	NYSE	KRC	Fri, Oct 7, 2005	54.59	55.00	53.81	54.52
2186	NYSE	KRC	Thu, Oct 6, 2005	55.02	55.33	54.04	54.59
2185	NYSE	KRC	Wed, Oct 5, 2005	55.10	55.13	54.63	55.02
2184	NYSE	KRC	Tue, Oct 4, 2005	56.18	56.49	55.29	55.33
2183	NYSE	KRC	Mon, Oct 3, 2005	56.03	57.20	55.81	56.08
2182	NYSE	KRC	Fri, Sep 30, 2005	55.44	56.45	55.37	56.03
2181	NYSE	KRC	Thu, Sep 29, 2005	54.11	55.45	53.80	55.44
2180	NYSE	KRC	Wed, Sep 28, 2005	54.60	54.67	53.76	54.11
2179	NYSE	KRC	Tue, Sep 27, 2005	54.37	54.87	53.90	54.77
2178	NYSE	KRC	Mon, Sep 26, 2005	54.10	54.50	53.94	54.50
2177	NYSE	KRC	Fri, Sep 23, 2005	53.54	54.12	52.91	54.00
2176	NYSE	KRC	Thu, Sep 22, 2005	53.24	53.60	52.35	53.54
2175	NYSE	KRC	Wed, Sep 21, 2005	53.80	53.80	53.11	53.24
2174	NYSE	KRC	Tue, Sep 20, 2005	53.90	54.79	53.86	53.87
2173	NYSE	KRC	Mon, Sep 19, 2005	54.28	54.43	53.89	54.01
2172	NYSE	KRC	Fri, Sep 16, 2005	54.50	54.57	54.15	54.28
2171	NYSE	KRC	Thu, Sep 15, 2005	53.60	54.10	53.44	54.09
2170	NYSE	KRC	Wed, Sep 14, 2005	53.96	54.11	53.48	53.60
2169	NYSE	KRC	Tue, Sep 13, 2005	53.90	54.12	53.68	53.95
2168	NYSE	KRC	Mon, Sep 12, 2005	53.98	54.65	53.78	54.05
2167	NYSE	KRC	Fri, Sep 9, 2005	53.81	54.10	53.76	53.98
2166	NYSE	KRC	Thu, Sep 8, 2005	54.02	54.23	53.70	53.80
2165	NYSE	KRC	Wed, Sep 7, 2005	54.09	54.27	53.66	54.18
2164	NYSE	KRC	Tue, Sep 6, 2005	53.35	54.51	53.21	54.18
2163	NYSE	KRC	Fri, Sep 2, 2005	52.80	53.51	52.80	53.20
2162	NYSE	KRC	Thu, Sep 1, 2005	52.71	54.40	52.69	53.04
2161	NYSE	KRC	Wed, Aug 31, 2005	51.37	52.77	51.37	52.71
2160	NYSE	KRC	Tue, Aug 30, 2005	51.40	51.41	50.94	51.31
2159	NYSE	KRC	Mon, Aug 29, 2005	51.30	51.68	50.91	51.48
2158	NYSE	KRC	Fri, Aug 26, 2005	51.63	51.78	51.22	51.30
2157	NYSE	KRC	Thu, Aug 25, 2005	51.51	51.94	51.42	51.61
2156	NYSE	KRC	Wed, Aug 24, 2005	51.40	52.31	51.20	51.43
2155	NYSE	KRC	Tue, Aug 23, 2005	50.95	51.72	50.80	51.40
2154	NYSE	KRC	Mon, Aug 22, 2005	51.00	51.40	50.74	50.96
2153	NYSE	KRC	Fri, Aug 19, 2005	51.20	51.25	50.65	50.80
2152	NYSE	KRC	Thu, Aug 18, 2005	50.78	50.87	50.20	50.40
2151	NYSE	KRC	Wed, Aug 17, 2005	50.52	51.12	50.50	50.95
2150	NYSE	KRC	Tue, Aug 16, 2005	50.61	51.27	50.40	50.52
2149	NYSE	KRC	Mon, Aug 15, 2005	49.56	50.99	49.50	50.61
2148	NYSE	KRC	Fri, Aug 12, 2005	49.74	49.97	48.94	49.68
2147	NYSE	KRC	Thu, Aug 11, 2005	49.11	49.98	48.93	49.73
2146	NYSE	KRC	Wed, Aug 10, 2005	48.73	49.62	48.54	49.10
2145	NYSE	KRC	Tue, Aug 9, 2005	48.40	49.17	48.33	48.48
2144	NYSE	KRC	Mon, Aug 8, 2005	49.66	49.66	48.21	48.25
2143	NYSE	KRC	Fri, Aug 5, 2005	51.23	51.23	49.35	49.66
2142	NYSE	KRC	Thu, Aug 4, 2005	52.50	52.50	51.34	51.35
2141	NYSE	KRC	Wed, Aug 3, 2005	52.85	52.95	52.41	52.65
2140	NYSE	KRC	Tue, Aug 2, 2005	51.88	52.93	51.72	52.92
2139	NYSE	KRC	Mon, Aug 1, 2005	52.11	52.45	51.72	51.78
2138	NYSE	KRC	Fri, Jul 29, 2005	52.41	52.41	52.03	52.10
2137	NYSE	KRC	Thu, Jul 28, 2005	51.80	52.57	51.45	52.46
2136	NYSE	KRC	Wed, Jul 27, 2005	51.49	51.84	51.36	51.70
2135	NYSE	KRC	Tue, Jul 26, 2005	50.40	51.65	50.40	51.42
2134	NYSE	KRC	Mon, Jul 25, 2005	50.02	50.61	50.02	50.60
2133	NYSE	KRC	Fri, Jul 22, 2005	49.30	50.10	49.16	50.09
2132	NYSE	KRC	Thu, Jul 21, 2005	50.33	50.45	49.19	49.20
2131	NYSE	KRC	Wed, Jul 20, 2005	49.60	50.34	49.20	50.33
2130	NYSE	KRC	Tue, Jul 19, 2005	49.00	49.68	48.92	49.67
2129	NYSE	KRC	Mon, Jul 18, 2005	48.60	49.15	48.50	48.85
2128	NYSE	KRC	Fri, Jul 15, 2005	48.40	48.78	48.28	48.70
2127	NYSE	KRC	Thu, Jul 14, 2005	49.75	49.97	48.30	48.42
2126	NYSE	KRC	Wed, Jul 13, 2005	49.99	49.99	49.49	49.50
2125	NYSE	KRC	Tue, Jul 12, 2005	49.96	50.06	49.77	49.99
2124	NYSE	KRC	Mon, Jul 11, 2005	49.56	50.12	49.56	50.00
2123	NYSE	KRC	Fri, Jul 8, 2005	48.59	49.78	48.46	49.46
2122	NYSE	KRC	Thu, Jul 7, 2005	48.40	48.77	48.01	48.49
2121	NYSE	KRC	Wed, Jul 6, 2005	48.15	48.70	48.14	48.45
2120	NYSE	KRC	Tue, Jul 5, 2005	47.29	48.42	47.16	48.15
2119	NYSE	KRC	Fri, Jul 1, 2005	47.49	47.49	46.68	47.29
2118	NYSE	KRC	Thu, Jun 30, 2005	48.10	48.20	47.10	47.49
2117	NYSE	KRC	Wed, Jun 29, 2005	47.93	48.39	47.85	47.93
2116	NYSE	KRC	Tue, Jun 28, 2005	47.75	48.08	47.50	47.92
2115	NYSE	KRC	Mon, Jun 27, 2005	47.64	48.06	47.44	47.93
2114	NYSE	KRC	Fri, Jun 24, 2005	48.02	48.12	47.48	47.70
2113	NYSE	KRC	Thu, Jun 23, 2005	48.14	48.95	47.99	48.00
2112	NYSE	KRC	Wed, Jun 22, 2005	48.30	48.35	48.00	48.13
2111	NYSE	KRC	Tue, Jun 21, 2005	48.42	48.58	47.70	48.06
2110	NYSE	KRC	Mon, Jun 20, 2005	47.95	48.69	47.83	48.37
2109	NYSE	KRC	Fri, Jun 17, 2005	47.98	48.60	47.86	48.02
2108	NYSE	KRC	Thu, Jun 16, 2005	47.75	48.08	47.53	47.78
2107	NYSE	KRC	Wed, Jun 15, 2005	47.33	47.75	47.05	47.75
2106	NYSE	KRC	Tue, Jun 14, 2005	46.20	47.16	46.07	47.15
2105	NYSE	KRC	Mon, Jun 13, 2005	45.77	46.50	45.76	46.33
2104	NYSE	KRC	Fri, Jun 10, 2005	45.76	46.07	45.76	45.77
2103	NYSE	KRC	Thu, Jun 9, 2005	45.68	46.09	45.45	45.80
2102	NYSE	KRC	Wed, Jun 8, 2005	45.72	46.24	45.70	45.71
2101	NYSE	KRC	Tue, Jun 7, 2005	45.60	46.12	45.52	45.66
2100	NYSE	KRC	Mon, Jun 6, 2005	45.06	45.72	45.06	45.60
2099	NYSE	KRC	Fri, Jun 3, 2005	45.30	45.65	45.00	45.00
2098	NYSE	KRC	Thu, Jun 2, 2005	45.45	45.50	45.17	45.18
2097	NYSE	KRC	Wed, Jun 1, 2005	45.19	45.62	45.00	45.43
2096	NYSE	KRC	Tue, May 31, 2005	45.25	45.50	45.10	45.18
2095	NYSE	KRC	Fri, May 27, 2005	45.20	45.34	44.94	45.25
2094	NYSE	KRC	Thu, May 26, 2005	45.17	45.69	44.96	45.10
2093	NYSE	KRC	Wed, May 25, 2005	45.86	45.86	45.16	45.16
2092	NYSE	KRC	Tue, May 24, 2005	45.75	46.48	45.63	46.06
2091	NYSE	KRC	Mon, May 23, 2005	46.18	46.60	46.01	46.47
2090	NYSE	KRC	Fri, May 20, 2005	45.98	46.28	45.66	46.23
2089	NYSE	KRC	Thu, May 19, 2005	45.41	46.18	45.35	45.99
2088	NYSE	KRC	Wed, May 18, 2005	44.72	45.40	44.72	45.40
2087	NYSE	KRC	Tue, May 17, 2005	44.60	44.94	44.20	44.56
2086	NYSE	KRC	Mon, May 16, 2005	43.90	44.70	43.90	44.70
2085	NYSE	KRC	Fri, May 13, 2005	44.09	44.44	43.84	43.95
2084	NYSE	KRC	Thu, May 12, 2005	45.10	45.10	43.95	43.97
2083	NYSE	KRC	Wed, May 11, 2005	44.80	45.25	44.28	45.25
2082	NYSE	KRC	Tue, May 10, 2005	44.98	44.98	44.34	44.80
2081	NYSE	KRC	Mon, May 9, 2005	44.22	45.08	44.07	45.08
2080	NYSE	KRC	Fri, May 6, 2005	44.50	44.59	43.90	44.21
2079	NYSE	KRC	Thu, May 5, 2005	44.27	44.80	44.24	44.62
2078	NYSE	KRC	Wed, May 4, 2005	43.59	44.38	43.49	44.27
2077	NYSE	KRC	Tue, May 3, 2005	43.60	43.97	43.44	43.74
2076	NYSE	KRC	Mon, May 2, 2005	43.63	43.70	43.30	43.56
2075	NYSE	KRC	Fri, Apr 29, 2005	43.35	43.63	42.83	43.63
2074	NYSE	KRC	Thu, Apr 28, 2005	43.61	43.62	43.02	43.20
2073	NYSE	KRC	Wed, Apr 27, 2005	43.55	43.95	43.03	43.61
2072	NYSE	KRC	Tue, Apr 26, 2005	43.85	43.95	43.36	43.58
2071	NYSE	KRC	Mon, Apr 25, 2005	42.80	43.85	42.73	43.85
2070	NYSE	KRC	Fri, Apr 22, 2005	42.95	43.07	42.63	42.80
2069	NYSE	KRC	Thu, Apr 21, 2005	42.85	43.00	42.48	42.94
2068	NYSE	KRC	Wed, Apr 20, 2005	42.73	42.88	42.45	42.60
2067	NYSE	KRC	Tue, Apr 19, 2005	42.10	42.60	42.10	42.60
2066	NYSE	KRC	Mon, Apr 18, 2005	41.92	42.36	41.68	42.27
2065	NYSE	KRC	Fri, Apr 15, 2005	42.00	42.19	41.67	41.92
2064	NYSE	KRC	Thu, Apr 14, 2005	42.21	42.30	41.73	41.90
2063	NYSE	KRC	Wed, Apr 13, 2005	42.57	42.64	41.92	42.20
2062	NYSE	KRC	Tue, Apr 12, 2005	41.50	42.37	41.25	42.36
2061	NYSE	KRC	Mon, Apr 11, 2005	41.45	41.51	41.22	41.50
2060	NYSE	KRC	Fri, Apr 8, 2005	41.65	41.85	41.35	41.47
2059	NYSE	KRC	Thu, Apr 7, 2005	41.36	41.87	41.35	41.70
2058	NYSE	KRC	Wed, Apr 6, 2005	41.15	41.59	41.05	41.35
2057	NYSE	KRC	Tue, Apr 5, 2005	40.76	41.05	40.61	41.00
2056	NYSE	KRC	Mon, Apr 4, 2005	40.85	40.85	40.07	40.66
2055	NYSE	KRC	Fri, Apr 1, 2005	41.32	41.56	40.55	40.75
2054	NYSE	KRC	Thu, Mar 31, 2005	41.08	41.40	40.80	40.91
2053	NYSE	KRC	Wed, Mar 30, 2005	40.39	41.06	40.39	41.03
2052	NYSE	KRC	Tue, Mar 29, 2005	40.45	41.09	40.24	40.39
2051	NYSE	KRC	Mon, Mar 28, 2005	41.09	41.36	40.85	41.06
2050	NYSE	KRC	Thu, Mar 24, 2005	41.18	41.87	41.03	41.09
2049	NYSE	KRC	Wed, Mar 23, 2005	40.76	41.10	40.33	40.92
2048	NYSE	KRC	Tue, Mar 22, 2005	41.74	42.20	40.81	40.86
2047	NYSE	KRC	Mon, Mar 21, 2005	42.00	42.09	41.52	41.75
2046	NYSE	KRC	Fri, Mar 18, 2005	42.45	42.45	41.63	42.01
2045	NYSE	KRC	Thu, Mar 17, 2005	41.65	42.28	41.65	42.13
2044	NYSE	KRC	Wed, Mar 16, 2005	42.26	42.28	41.53	41.61
2043	NYSE	KRC	Tue, Mar 15, 2005	42.45	43.08	42.17	42.25
2042	NYSE	KRC	Mon, Mar 14, 2005	41.44	42.35	41.44	42.35
2041	NYSE	KRC	Fri, Mar 11, 2005	41.90	42.05	41.29	41.44
2040	NYSE	KRC	Thu, Mar 10, 2005	41.69	42.15	41.62	42.00
2039	NYSE	KRC	Wed, Mar 9, 2005	42.80	42.80	41.42	41.49
2038	NYSE	KRC	Tue, Mar 8, 2005	43.30	43.31	42.75	42.99
2037	NYSE	KRC	Mon, Mar 7, 2005	42.75	43.35	42.57	43.30
2036	NYSE	KRC	Fri, Mar 4, 2005	42.58	43.08	42.32	43.00
2035	NYSE	KRC	Thu, Mar 3, 2005	42.48	42.63	42.23	42.45
2034	NYSE	KRC	Wed, Mar 2, 2005	42.55	42.78	42.20	42.38
2033	NYSE	KRC	Tue, Mar 1, 2005	42.30	42.92	42.30	42.80
2032	NYSE	KRC	Mon, Feb 28, 2005	42.33	42.62	41.51	42.21
2031	NYSE	KRC	Fri, Feb 25, 2005	41.25	42.33	41.20	42.33
2030	NYSE	KRC	Thu, Feb 24, 2005	41.37	41.45	41.12	41.35
2029	NYSE	KRC	Wed, Feb 23, 2005	41.94	42.25	41.35	41.35
2028	NYSE	KRC	Tue, Feb 22, 2005	42.08	42.10	41.45	41.69
2027	NYSE	KRC	Fri, Feb 18, 2005	42.92	42.92	42.30	42.48
2026	NYSE	KRC	Thu, Feb 17, 2005	43.05	43.20	42.90	42.91
2025	NYSE	KRC	Wed, Feb 16, 2005	42.89	43.19	42.79	43.14
2024	NYSE	KRC	Tue, Feb 15, 2005	42.85	43.15	42.72	42.92
2023	NYSE	KRC	Mon, Feb 14, 2005	42.75	43.10	42.53	42.95
2022	NYSE	KRC	Fri, Feb 11, 2005	42.27	43.00	41.94	42.89
2021	NYSE	KRC	Thu, Feb 10, 2005	42.29	42.64	42.12	42.44
2020	NYSE	KRC	Wed, Feb 9, 2005	41.95	42.48	41.90	42.29
2019	NYSE	KRC	Tue, Feb 8, 2005	41.70	42.10	41.65	41.90
2018	NYSE	KRC	Mon, Feb 7, 2005	42.25	42.39	41.82	41.86
2017	NYSE	KRC	Fri, Feb 4, 2005	41.73	42.30	41.73	42.23
2016	NYSE	KRC	Thu, Feb 3, 2005	42.02	42.40	41.62	41.63
2015	NYSE	KRC	Wed, Feb 2, 2005	40.65	42.07	40.65	42.00
2014	NYSE	KRC	Tue, Feb 1, 2005	39.20	39.89	39.07	39.89
2013	NYSE	KRC	Mon, Jan 31, 2005	39.05	39.57	38.78	39.08
2012	NYSE	KRC	Fri, Jan 28, 2005	39.35	39.39	38.74	38.95
2011	NYSE	KRC	Thu, Jan 27, 2005	39.48	39.56	38.93	39.15
2010	NYSE	KRC	Wed, Jan 26, 2005	39.50	39.58	38.92	39.50
2009	NYSE	KRC	Tue, Jan 25, 2005	40.05	40.05	39.41	39.41
2008	NYSE	KRC	Mon, Jan 24, 2005	40.45	40.80	40.01	40.05
2007	NYSE	KRC	Fri, Jan 21, 2005	40.19	40.93	40.00	40.29
2006	NYSE	KRC	Thu, Jan 20, 2005	40.10	40.61	39.63	40.18
2005	NYSE	KRC	Wed, Jan 19, 2005	40.28	40.81	39.97	40.30
2004	NYSE	KRC	Tue, Jan 18, 2005	39.69	40.30	39.35	40.26
2003	NYSE	KRC	Fri, Jan 14, 2005	39.39	39.62	39.22	39.49
2002	NYSE	KRC	Thu, Jan 13, 2005	38.95	39.77	38.88	39.19
2001	NYSE	KRC	Wed, Jan 12, 2005	39.20	39.45	38.40	39.06
2000	NYSE	KRC	Tue, Jan 11, 2005	39.53	39.75	39.20	39.27
1999	NYSE	KRC	Mon, Jan 10, 2005	39.39	40.02	39.32	39.64
1998	NYSE	KRC	Fri, Jan 7, 2005	40.20	40.30	39.49	39.49
1997	NYSE	KRC	Thu, Jan 6, 2005	40.23	40.80	40.05	40.06
1996	NYSE	KRC	Wed, Jan 5, 2005	41.73	41.73	40.08	40.31
1995	NYSE	KRC	Tue, Jan 4, 2005	42.10	42.52	41.80	41.91
1994	NYSE	KRC	Mon, Jan 3, 2005	42.69	42.98	41.84	42.15
1993	NYSE	KRC	Fri, Dec 31, 2004	42.80	42.90	42.65	42.75
1992	NYSE	KRC	Thu, Dec 30, 2004	42.60	43.07	42.35	42.70
1991	NYSE	KRC	Wed, Dec 29, 2004	42.66	42.90	42.49	42.73
1990	NYSE	KRC	Tue, Dec 28, 2004	43.06	44.08	43.06	43.15
1989	NYSE	KRC	Mon, Dec 27, 2004	43.50	43.55	42.70	43.09
1988	NYSE	KRC	Thu, Dec 23, 2004	43.97	43.97	43.31	43.35
1987	NYSE	KRC	Wed, Dec 22, 2004	43.66	43.91	43.60	43.85
1986	NYSE	KRC	Tue, Dec 21, 2004	43.50	43.73	43.36	43.66
1985	NYSE	KRC	Mon, Dec 20, 2004	43.15	43.37	42.90	43.37
1984	NYSE	KRC	Fri, Dec 17, 2004	42.93	43.45	42.51	43.15
1983	NYSE	KRC	Thu, Dec 16, 2004	43.17	43.35	42.41	42.76
1982	NYSE	KRC	Wed, Dec 15, 2004	42.70	43.17	42.47	43.17
1981	NYSE	KRC	Tue, Dec 14, 2004	42.48	42.76	42.30	42.60
1980	NYSE	KRC	Mon, Dec 13, 2004	42.10	42.12	41.88	42.05
1979	NYSE	KRC	Fri, Dec 10, 2004	41.68	42.10	41.65	42.08
1978	NYSE	KRC	Thu, Dec 9, 2004	41.50	41.87	41.32	41.87
1977	NYSE	KRC	Wed, Dec 8, 2004	41.25	41.69	41.25	41.57
1976	NYSE	KRC	Tue, Dec 7, 2004	41.60	41.68	41.25	41.25
1975	NYSE	KRC	Mon, Dec 6, 2004	41.63	42.13	41.41	41.70
1974	NYSE	KRC	Fri, Dec 3, 2004	41.24	41.80	41.22	41.62
1973	NYSE	KRC	Thu, Dec 2, 2004	41.05	41.80	40.97	41.10
1972	NYSE	KRC	Wed, Dec 1, 2004	40.55	41.39	40.48	41.15
1971	NYSE	KRC	Tue, Nov 30, 2004	40.40	40.69	40.11	40.42
1970	NYSE	KRC	Mon, Nov 29, 2004	40.55	40.79	40.20	40.28
1969	NYSE	KRC	Fri, Nov 26, 2004	40.67	40.95	40.60	40.60
1968	NYSE	KRC	Wed, Nov 24, 2004	40.25	40.87	40.25	40.87
1967	NYSE	KRC	Tue, Nov 23, 2004	39.84	40.20	39.60	40.18
1966	NYSE	KRC	Mon, Nov 22, 2004	39.20	39.90	39.20	39.84
1965	NYSE	KRC	Fri, Nov 19, 2004	39.83	39.84	39.15	39.19
1964	NYSE	KRC	Thu, Nov 18, 2004	39.77	40.15	39.35	39.82
1963	NYSE	KRC	Wed, Nov 17, 2004	40.76	41.34	39.38	39.80
1962	NYSE	KRC	Tue, Nov 16, 2004	41.70	41.86	40.67	40.67
1961	NYSE	KRC	Mon, Nov 15, 2004	41.20	41.70	41.18	41.60
1960	NYSE	KRC	Fri, Nov 12, 2004	40.48	41.39	40.30	41.31
1959	NYSE	KRC	Thu, Nov 11, 2004	39.95	40.50	39.89	40.50
1958	NYSE	KRC	Wed, Nov 10, 2004	39.70	40.90	39.61	39.93
1957	NYSE	KRC	Tue, Nov 9, 2004	39.88	39.93	39.54	39.76
1956	NYSE	KRC	Mon, Nov 8, 2004	39.80	40.20	39.71	40.00
1955	NYSE	KRC	Fri, Nov 5, 2004	40.70	40.79	39.50	39.93
1954	NYSE	KRC	Thu, Nov 4, 2004	40.25	40.95	40.22	40.70
1953	NYSE	KRC	Wed, Nov 3, 2004	40.42	40.47	39.83	40.43
1952	NYSE	KRC	Tue, Nov 2, 2004	40.13	40.23	39.60	39.63
1951	NYSE	KRC	Mon, Nov 1, 2004	39.60	40.00	39.41	39.89
1950	NYSE	KRC	Fri, Oct 29, 2004	40.26	40.74	39.75	39.75
1949	NYSE	KRC	Thu, Oct 28, 2004	40.23	40.44	40.11	40.25
1948	NYSE	KRC	Wed, Oct 27, 2004	39.45	39.99	39.30	39.98
1947	NYSE	KRC	Tue, Oct 26, 2004	38.60	39.70	38.59	39.55
1946	NYSE	KRC	Mon, Oct 25, 2004	38.70	38.89	38.50	38.54
1945	NYSE	KRC	Fri, Oct 22, 2004	39.71	39.80	38.80	38.80
1944	NYSE	KRC	Thu, Oct 21, 2004	39.07	39.74	38.90	39.71
1943	NYSE	KRC	Wed, Oct 20, 2004	39.30	39.37	38.35	39.00
1942	NYSE	KRC	Tue, Oct 19, 2004	39.60	40.10	39.17	39.17
1941	NYSE	KRC	Mon, Oct 18, 2004	39.50	39.84	39.30	39.59
1940	NYSE	KRC	Fri, Oct 15, 2004	39.07	39.67	39.07	39.56
1939	NYSE	KRC	Thu, Oct 14, 2004	38.90	39.16	38.78	39.07
1938	NYSE	KRC	Wed, Oct 13, 2004	38.90	38.99	38.65	38.90
1937	NYSE	KRC	Tue, Oct 12, 2004	38.30	38.80	38.22	38.80
1936	NYSE	KRC	Mon, Oct 11, 2004	38.70	38.83	38.33	38.42
1935	NYSE	KRC	Fri, Oct 8, 2004	38.52	38.96	38.52	38.80
1934	NYSE	KRC	Thu, Oct 7, 2004	39.26	39.26	38.46	38.46
1933	NYSE	KRC	Wed, Oct 6, 2004	38.90	39.31	38.90	39.20
1932	NYSE	KRC	Tue, Oct 5, 2004	38.80	38.98	38.62	38.85
1931	NYSE	KRC	Mon, Oct 4, 2004	38.77	39.14	38.56	38.69
1930	NYSE	KRC	Fri, Oct 1, 2004	38.03	38.96	38.03	38.82
1929	NYSE	KRC	Thu, Sep 30, 2004	37.60	38.18	37.60	38.03
1928	NYSE	KRC	Wed, Sep 29, 2004	37.48	37.82	37.42	37.71
1927	NYSE	KRC	Tue, Sep 28, 2004	37.41	37.65	37.20	37.60
1926	NYSE	KRC	Mon, Sep 27, 2004	37.75	37.81	37.46	37.71
1925	NYSE	KRC	Fri, Sep 24, 2004	37.73	37.85	37.62	37.64
1924	NYSE	KRC	Thu, Sep 23, 2004	37.90	37.95	37.67	37.67
1923	NYSE	KRC	Wed, Sep 22, 2004	37.85	38.02	37.50	37.75
1922	NYSE	KRC	Tue, Sep 21, 2004	38.05	38.16	37.65	37.96
1921	NYSE	KRC	Mon, Sep 20, 2004	38.46	38.46	37.80	37.80
1920	NYSE	KRC	Fri, Sep 17, 2004	38.85	38.85	38.05	38.46
1919	NYSE	KRC	Thu, Sep 16, 2004	37.50	38.43	37.42	38.43
1918	NYSE	KRC	Wed, Sep 15, 2004	37.24	37.55	37.05	37.36
1917	NYSE	KRC	Tue, Sep 14, 2004	38.01	38.01	37.17	37.19
1916	NYSE	KRC	Mon, Sep 13, 2004	38.42	38.43	37.88	37.90
1915	NYSE	KRC	Fri, Sep 10, 2004	38.32	38.34	37.75	38.30
1914	NYSE	KRC	Thu, Sep 9, 2004	38.46	38.55	38.16	38.31
1913	NYSE	KRC	Wed, Sep 8, 2004	38.47	38.70	38.36	38.46
1912	NYSE	KRC	Tue, Sep 7, 2004	38.15	38.47	37.95	38.47
1911	NYSE	KRC	Fri, Sep 3, 2004	37.82	38.00	37.69	37.97
1910	NYSE	KRC	Thu, Sep 2, 2004	37.55	37.89	37.30	37.72
1909	NYSE	KRC	Wed, Sep 1, 2004	37.85	37.97	37.20	37.34
1908	NYSE	KRC	Tue, Aug 31, 2004	37.51	37.85	37.40	37.85
1907	NYSE	KRC	Mon, Aug 30, 2004	37.30	37.44	37.09	37.31
1906	NYSE	KRC	Fri, Aug 27, 2004	37.00	37.27	36.95	37.24
1905	NYSE	KRC	Thu, Aug 26, 2004	37.02	37.30	36.86	36.90
1904	NYSE	KRC	Wed, Aug 25, 2004	37.02	37.20	36.87	36.87
1903	NYSE	KRC	Tue, Aug 24, 2004	36.50	37.09	36.50	37.04
1902	NYSE	KRC	Mon, Aug 23, 2004	37.00	37.00	36.51	36.51
1901	NYSE	KRC	Fri, Aug 20, 2004	36.57	37.10	36.57	36.84
1900	NYSE	KRC	Thu, Aug 19, 2004	37.10	37.35	36.46	36.46
1899	NYSE	KRC	Wed, Aug 18, 2004	36.85	37.35	36.63	37.35
1898	NYSE	KRC	Tue, Aug 17, 2004	36.30	36.69	36.21	36.69
1897	NYSE	KRC	Mon, Aug 16, 2004	35.50	36.06	35.50	36.06
1896	NYSE	KRC	Fri, Aug 13, 2004	35.57	35.76	35.22	35.31
1895	NYSE	KRC	Thu, Aug 12, 2004	36.00	36.00	35.44	35.44
1894	NYSE	KRC	Wed, Aug 11, 2004	36.00	36.25	35.71	36.15
1893	NYSE	KRC	Tue, Aug 10, 2004	36.02	36.35	35.93	36.13
1892	NYSE	KRC	Mon, Aug 9, 2004	36.00	36.25	35.81	35.82
1891	NYSE	KRC	Fri, Aug 6, 2004	35.68	36.22	35.49	36.04
1890	NYSE	KRC	Thu, Aug 5, 2004	35.88	35.99	35.67	35.67
1889	NYSE	KRC	Wed, Aug 4, 2004	35.42	35.90	35.14	35.88
1888	NYSE	KRC	Tue, Aug 3, 2004	35.58	35.90	35.40	35.41
1887	NYSE	KRC	Mon, Aug 2, 2004	35.30	35.52	34.95	35.50
1886	NYSE	KRC	Fri, Jul 30, 2004	35.00	35.42	34.88	35.40
1885	NYSE	KRC	Thu, Jul 29, 2004	35.00	35.31	34.85	34.85
1884	NYSE	KRC	Wed, Jul 28, 2004	34.37	35.21	33.74	34.78
1883	NYSE	KRC	Tue, Jul 27, 2004	34.21	34.63	34.07	34.47
1882	NYSE	KRC	Mon, Jul 26, 2004	34.50	34.69	34.10	34.20
1881	NYSE	KRC	Fri, Jul 23, 2004	34.94	35.28	34.54	34.54
1880	NYSE	KRC	Thu, Jul 22, 2004	36.00	36.00	35.12	35.12
1879	NYSE	KRC	Wed, Jul 21, 2004	36.52	36.64	35.82	35.91
1878	NYSE	KRC	Tue, Jul 20, 2004	35.68	36.38	35.53	36.32
1877	NYSE	KRC	Mon, Jul 19, 2004	35.67	35.90	35.44	35.68
1876	NYSE	KRC	Fri, Jul 16, 2004	35.75	36.10	35.55	35.70
1875	NYSE	KRC	Thu, Jul 15, 2004	35.25	35.58	35.10	35.46
1874	NYSE	KRC	Wed, Jul 14, 2004	35.10	35.17	34.80	35.17
1873	NYSE	KRC	Tue, Jul 13, 2004	34.75	35.23	34.60	34.85
1872	NYSE	KRC	Mon, Jul 12, 2004	34.60	35.24	34.52	35.24
1871	NYSE	KRC	Fri, Jul 9, 2004	34.94	35.08	34.35	34.47
1870	NYSE	KRC	Thu, Jul 8, 2004	35.24	35.31	34.65	34.75
1869	NYSE	KRC	Wed, Jul 7, 2004	34.83	35.21	34.68	35.21
1868	NYSE	KRC	Tue, Jul 6, 2004	34.92	34.92	34.28	34.63
1867	NYSE	KRC	Fri, Jul 2, 2004	34.30	34.88	34.30	34.88
1866	NYSE	KRC	Thu, Jul 1, 2004	34.10	34.25	33.80	34.08
1865	NYSE	KRC	Wed, Jun 30, 2004	34.10	34.25	33.70	34.10
1864	NYSE	KRC	Tue, Jun 29, 2004	34.40	34.50	33.73	33.90
1863	NYSE	KRC	Mon, Jun 28, 2004	34.70	34.72	34.39	34.39
1862	NYSE	KRC	Fri, Jun 25, 2004	34.70	35.03	34.68	35.00
1861	NYSE	KRC	Thu, Jun 24, 2004	34.75	34.97	34.49	34.49
1860	NYSE	KRC	Wed, Jun 23, 2004	34.70	34.80	34.60	34.60
1859	NYSE	KRC	Tue, Jun 22, 2004	34.88	35.00	34.62	34.65
1858	NYSE	KRC	Mon, Jun 21, 2004	34.75	34.95	34.55	34.80
1857	NYSE	KRC	Fri, Jun 18, 2004	34.41	34.72	34.25	34.70
1856	NYSE	KRC	Thu, Jun 17, 2004	34.59	34.59	34.26	34.41
1855	NYSE	KRC	Wed, Jun 16, 2004	34.34	34.66	34.05	34.58
1854	NYSE	KRC	Tue, Jun 15, 2004	33.93	34.36	33.89	34.34
1853	NYSE	KRC	Mon, Jun 14, 2004	33.95	34.18	33.60	33.75
1852	NYSE	KRC	Thu, Jun 10, 2004	34.45	34.45	34.00	34.35
1851	NYSE	KRC	Wed, Jun 9, 2004	34.62	34.72	34.30	34.30
1850	NYSE	KRC	Tue, Jun 8, 2004	34.68	34.68	34.34	34.52
1849	NYSE	KRC	Mon, Jun 7, 2004	34.30	34.64	34.25	34.56
1848	NYSE	KRC	Fri, Jun 4, 2004	34.27	34.55	33.95	34.22
1847	NYSE	KRC	Thu, Jun 3, 2004	34.40	34.51	33.99	34.02
1846	NYSE	KRC	Wed, Jun 2, 2004	33.70	34.51	33.56	34.51
1845	NYSE	KRC	Tue, Jun 1, 2004	34.02	34.17	33.50	33.78
1844	NYSE	KRC	Fri, May 28, 2004	34.05	34.25	33.99	34.12
1843	NYSE	KRC	Thu, May 27, 2004	34.16	34.19	33.70	33.90
1842	NYSE	KRC	Wed, May 26, 2004	33.30	33.75	32.97	33.75
1841	NYSE	KRC	Tue, May 25, 2004	32.50	33.14	32.41	33.14
1840	NYSE	KRC	Mon, May 24, 2004	32.50	32.92	32.12	32.41
1839	NYSE	KRC	Fri, May 21, 2004	32.45	32.70	32.09	32.28
1838	NYSE	KRC	Thu, May 20, 2004	31.75	32.09	31.60	32.00
1837	NYSE	KRC	Wed, May 19, 2004	32.65	32.89	31.63	31.65
1836	NYSE	KRC	Tue, May 18, 2004	31.65	32.61	31.65	32.59
1835	NYSE	KRC	Mon, May 17, 2004	31.00	31.63	30.20	31.55
1834	NYSE	KRC	Fri, May 14, 2004	31.00	31.45	31.00	31.11
1833	NYSE	KRC	Thu, May 13, 2004	31.11	31.39	31.10	31.12
1832	NYSE	KRC	Wed, May 12, 2004	31.00	31.31	30.40	31.11
1831	NYSE	KRC	Tue, May 11, 2004	30.82	31.50	30.70	30.85
1830	NYSE	KRC	Mon, May 10, 2004	31.34	31.34	29.97	30.62
1829	NYSE	KRC	Fri, May 7, 2004	31.86	31.86	31.44	31.54
1828	NYSE	KRC	Thu, May 6, 2004	31.50	31.99	31.15	31.85
1827	NYSE	KRC	Wed, May 5, 2004	31.90	31.90	31.39	31.64
1826	NYSE	KRC	Tue, May 4, 2004	31.18	31.86	31.18	31.76
1825	NYSE	KRC	Mon, May 3, 2004	31.42	31.42	31.10	31.27
1824	NYSE	KRC	Fri, Apr 30, 2004	31.82	31.85	31.11	31.35
1823	NYSE	KRC	Thu, Apr 29, 2004	32.27	32.60	31.40	31.75
1822	NYSE	KRC	Wed, Apr 28, 2004	32.70	32.70	32.24	32.27
1821	NYSE	KRC	Tue, Apr 27, 2004	32.30	32.77	32.09	32.77
1820	NYSE	KRC	Mon, Apr 26, 2004	32.20	32.45	32.08	32.18
1819	NYSE	KRC	Fri, Apr 23, 2004	32.45	32.48	32.08	32.20
1818	NYSE	KRC	Thu, Apr 22, 2004	31.62	32.40	31.50	32.40
1817	NYSE	KRC	Wed, Apr 21, 2004	31.15	31.81	31.00	31.71
1816	NYSE	KRC	Tue, Apr 20, 2004	32.12	32.24	30.95	30.95
1815	NYSE	KRC	Mon, Apr 19, 2004	32.24	32.24	31.53	31.99
1814	NYSE	KRC	Fri, Apr 16, 2004	31.82	32.34	31.50	32.14
1813	NYSE	KRC	Thu, Apr 15, 2004	31.15	32.00	31.15	31.81
1812	NYSE	KRC	Wed, Apr 14, 2004	31.43	31.54	30.30	31.27
1811	NYSE	KRC	Tue, Apr 13, 2004	31.99	32.20	31.07	31.41
1810	NYSE	KRC	Mon, Apr 12, 2004	34.13	34.13	31.88	31.93
1809	NYSE	KRC	Thu, Apr 8, 2004	35.20	35.31	34.38	34.38
1808	NYSE	KRC	Wed, Apr 7, 2004	34.25	35.87	34.22	35.12
1807	NYSE	KRC	Tue, Apr 6, 2004	35.00	35.00	34.00	34.15
1806	NYSE	KRC	Mon, Apr 5, 2004	36.12	36.12	34.82	34.82
1805	NYSE	KRC	Fri, Apr 2, 2004	36.25	36.25	36.06	36.12
1804	NYSE	KRC	Thu, Apr 1, 2004	35.50	36.13	35.50	36.13
1803	NYSE	KRC	Wed, Mar 31, 2004	35.40	35.74	35.36	35.50
1802	NYSE	KRC	Tue, Mar 30, 2004	35.00	35.45	34.79	35.45
1801	NYSE	KRC	Mon, Mar 29, 2004	34.81	35.00	34.61	35.00
1800	NYSE	KRC	Fri, Mar 26, 2004	35.39	35.40	35.13	35.20
1799	NYSE	KRC	Thu, Mar 25, 2004	34.47	35.40	34.47	35.38
1798	NYSE	KRC	Wed, Mar 24, 2004	34.87	34.95	34.30	34.30
1797	NYSE	KRC	Tue, Mar 23, 2004	34.79	34.93	34.53	34.71
1796	NYSE	KRC	Mon, Mar 22, 2004	34.80	34.99	34.44	34.59
1795	NYSE	KRC	Fri, Mar 19, 2004	34.40	34.52	34.14	34.36
1794	NYSE	KRC	Thu, Mar 18, 2004	34.12	34.34	34.00	34.20
1793	NYSE	KRC	Wed, Mar 17, 2004	33.60	34.15	33.60	34.15
1792	NYSE	KRC	Tue, Mar 16, 2004	33.65	33.70	33.03	33.40
1791	NYSE	KRC	Mon, Mar 15, 2004	34.24	34.24	33.41	33.41
1790	NYSE	KRC	Fri, Mar 12, 2004	33.95	34.26	33.85	34.10
1789	NYSE	KRC	Thu, Mar 11, 2004	34.00	34.19	33.54	33.54
1788	NYSE	KRC	Wed, Mar 10, 2004	34.50	34.68	34.01	34.01
1787	NYSE	KRC	Tue, Mar 9, 2004	34.61	34.71	34.15	34.36
1786	NYSE	KRC	Mon, Mar 8, 2004	35.10	35.15	34.41	34.51
1785	NYSE	KRC	Fri, Mar 5, 2004	35.13	35.17	34.87	34.95
1784	NYSE	KRC	Thu, Mar 4, 2004	34.83	35.13	34.50	35.13
1783	NYSE	KRC	Wed, Mar 3, 2004	34.52	34.84	34.40	34.73
1782	NYSE	KRC	Tue, Mar 2, 2004	34.46	34.52	34.22	34.42
1781	NYSE	KRC	Mon, Mar 1, 2004	33.65	34.54	33.65	34.37
1780	NYSE	KRC	Fri, Feb 27, 2004	33.75	34.16	33.40	33.40
1779	NYSE	KRC	Thu, Feb 26, 2004	33.64	34.21	33.50	33.68
1778	NYSE	KRC	Wed, Feb 25, 2004	33.07	33.64	33.05	33.64
1777	NYSE	KRC	Tue, Feb 24, 2004	33.02	33.30	32.92	32.95
1776	NYSE	KRC	Mon, Feb 23, 2004	33.26	33.26	32.84	33.02
1775	NYSE	KRC	Fri, Feb 20, 2004	33.11	33.25	32.96	33.01
1774	NYSE	KRC	Thu, Feb 19, 2004	33.15	33.29	33.00	33.00
1773	NYSE	KRC	Wed, Feb 18, 2004	34.10	34.20	32.95	32.96
1772	NYSE	KRC	Tue, Feb 17, 2004	33.60	33.65	33.24	33.50
1771	NYSE	KRC	Fri, Feb 13, 2004	34.25	34.25	33.36	33.36
1770	NYSE	KRC	Thu, Feb 12, 2004	34.65	34.65	33.85	34.10
1769	NYSE	KRC	Wed, Feb 11, 2004	34.73	34.80	34.26	34.50
1768	NYSE	KRC	Tue, Feb 10, 2004	33.77	34.85	33.66	34.85
1767	NYSE	KRC	Mon, Feb 9, 2004	35.19	35.20	33.95	33.97
1766	NYSE	KRC	Fri, Feb 6, 2004	33.92	34.46	33.84	34.45
1765	NYSE	KRC	Thu, Feb 5, 2004	33.47	33.80	33.38	33.80
1764	NYSE	KRC	Wed, Feb 4, 2004	33.44	33.47	32.44	32.44
1763	NYSE	KRC	Tue, Feb 3, 2004	32.90	33.74	32.89	33.44
1762	NYSE	KRC	Mon, Feb 2, 2004	32.75	33.05	32.74	32.93
1761	NYSE	KRC	Fri, Jan 30, 2004	32.75	33.01	32.60	32.75
1760	NYSE	KRC	Thu, Jan 29, 2004	32.52	32.80	32.30	32.75
1759	NYSE	KRC	Wed, Jan 28, 2004	32.96	33.05	32.35	32.45
1758	NYSE	KRC	Tue, Jan 27, 2004	32.90	33.03	32.75	32.80
1757	NYSE	KRC	Mon, Jan 26, 2004	32.70	32.80	32.55	32.80
1756	NYSE	KRC	Fri, Jan 23, 2004	32.23	32.70	32.08	32.70
1755	NYSE	KRC	Thu, Jan 22, 2004	32.17	32.34	32.02	32.23
1754	NYSE	KRC	Wed, Jan 21, 2004	31.85	32.15	31.69	32.09
1753	NYSE	KRC	Tue, Jan 20, 2004	31.77	31.90	31.65	31.68
1752	NYSE	KRC	Fri, Jan 16, 2004	32.25	32.25	31.64	31.68
1751	NYSE	KRC	Thu, Jan 15, 2004	32.34	32.34	31.73	32.10
1750	NYSE	KRC	Wed, Jan 14, 2004	32.50	32.65	32.39	32.59
1749	NYSE	KRC	Tue, Jan 13, 2004	32.40	32.40	31.80	32.29
1748	NYSE	KRC	Mon, Jan 12, 2004	32.40	32.61	32.25	32.33
1747	NYSE	KRC	Fri, Jan 9, 2004	32.60	32.64	32.00	32.21
1746	NYSE	KRC	Thu, Jan 8, 2004	32.65	32.83	32.46	32.50
1745	NYSE	KRC	Wed, Jan 7, 2004	32.84	32.95	32.43	32.55
1744	NYSE	KRC	Tue, Jan 6, 2004	33.10	33.14	32.69	32.69
1743	NYSE	KRC	Mon, Jan 5, 2004	32.90	33.18	32.90	32.95
1742	NYSE	KRC	Fri, Jan 2, 2004	32.75	32.91	32.70	32.80
1741	NYSE	KRC	Wed, Dec 31, 2003	33.06	33.16	32.65	32.75
1740	NYSE	KRC	Tue, Dec 30, 2003	33.16	33.16	32.84	33.00
1739	NYSE	KRC	Mon, Dec 29, 2003	32.85	33.12	32.84	33.03
1738	NYSE	KRC	Fri, Dec 26, 2003	33.50	33.55	33.26	33.35
1737	NYSE	KRC	Wed, Dec 24, 2003	33.48	33.54	33.39	33.41
1736	NYSE	KRC	Tue, Dec 23, 2003	33.10	33.58	33.10	33.55
1735	NYSE	KRC	Mon, Dec 22, 2003	32.97	33.22	32.83	33.22
1734	NYSE	KRC	Fri, Dec 19, 2003	32.63	32.97	32.47	32.97
1733	NYSE	KRC	Thu, Dec 18, 2003	32.60	32.88	32.50	32.62
1732	NYSE	KRC	Wed, Dec 17, 2003	32.56	32.68	32.47	32.66
1731	NYSE	KRC	Tue, Dec 16, 2003	32.05	32.57	31.80	32.57
1730	NYSE	KRC	Mon, Dec 15, 2003	32.74	32.82	31.90	31.90
1729	NYSE	KRC	Fri, Dec 12, 2003	32.20	32.59	32.06	32.49
1728	NYSE	KRC	Thu, Dec 11, 2003	31.72	32.25	31.64	32.12
1727	NYSE	KRC	Wed, Dec 10, 2003	31.55	31.80	31.37	31.60
1726	NYSE	KRC	Tue, Dec 9, 2003	32.05	32.10	31.48	31.55
1725	NYSE	KRC	Mon, Dec 8, 2003	31.67	32.04	31.60	31.89
1724	NYSE	KRC	Fri, Dec 5, 2003	31.58	31.67	31.40	31.51
1723	NYSE	KRC	Thu, Dec 4, 2003	31.65	31.66	31.33	31.58
1722	NYSE	KRC	Wed, Dec 3, 2003	31.78	32.00	31.60	31.60
1721	NYSE	KRC	Tue, Dec 2, 2003	31.61	31.69	31.51	31.58
1720	NYSE	KRC	Mon, Dec 1, 2003	31.04	31.70	31.04	31.59
1719	NYSE	KRC	Fri, Nov 28, 2003	31.15	31.28	31.02	31.07
1718	NYSE	KRC	Wed, Nov 26, 2003	31.00	31.14	30.80	30.98
1717	NYSE	KRC	Tue, Nov 25, 2003	31.00	31.05	30.90	30.94
1716	NYSE	KRC	Mon, Nov 24, 2003	30.90	31.00	30.84	31.00
1715	NYSE	KRC	Fri, Nov 21, 2003	30.51	30.83	30.51	30.65
1714	NYSE	KRC	Thu, Nov 20, 2003	31.03	31.03	30.24	30.54
1713	NYSE	KRC	Wed, Nov 19, 2003	31.17	31.29	30.87	31.00
1712	NYSE	KRC	Tue, Nov 18, 2003	31.00	31.36	30.74	30.75
1711	NYSE	KRC	Mon, Nov 17, 2003	31.23	31.23	30.74	30.77
1710	NYSE	KRC	Fri, Nov 14, 2003	31.00	31.34	31.00	31.23
1709	NYSE	KRC	Thu, Nov 13, 2003	31.00	31.03	30.77	30.84
1708	NYSE	KRC	Wed, Nov 12, 2003	30.22	30.99	30.18	30.99
1707	NYSE	KRC	Tue, Nov 11, 2003	30.45	30.45	30.00	30.09
1706	NYSE	KRC	Mon, Nov 10, 2003	30.32	30.53	30.20	30.31
1705	NYSE	KRC	Fri, Nov 7, 2003	30.55	30.78	30.40	30.41
1704	NYSE	KRC	Thu, Nov 6, 2003	30.50	30.54	30.25	30.36
1703	NYSE	KRC	Wed, Nov 5, 2003	30.21	30.30	29.68	30.30
1702	NYSE	KRC	Tue, Nov 4, 2003	29.70	30.21	29.56	30.21
1701	NYSE	KRC	Mon, Nov 3, 2003	28.95	29.87	28.95	29.68
1700	NYSE	KRC	Fri, Oct 31, 2003	29.50	29.73	28.90	28.90
1699	NYSE	KRC	Thu, Oct 30, 2003	29.34	29.65	29.26	29.36
1698	NYSE	KRC	Wed, Oct 29, 2003	29.00	29.40	28.90	29.19
1697	NYSE	KRC	Tue, Oct 28, 2003	28.31	28.65	28.00	28.35
1696	NYSE	KRC	Mon, Oct 27, 2003	27.97	28.40	27.95	28.31
1695	NYSE	KRC	Fri, Oct 24, 2003	28.19	28.19	27.35	27.83
1694	NYSE	KRC	Thu, Oct 23, 2003	28.51	28.55	27.82	28.13
1693	NYSE	KRC	Wed, Oct 22, 2003	28.95	28.95	28.51	28.51
1692	NYSE	KRC	Tue, Oct 21, 2003	28.72	28.95	28.72	28.94
1691	NYSE	KRC	Mon, Oct 20, 2003	29.18	29.40	28.70	28.71
1690	NYSE	KRC	Fri, Oct 17, 2003	29.38	29.40	29.01	29.12
1689	NYSE	KRC	Thu, Oct 16, 2003	29.33	29.40	28.97	29.29
1688	NYSE	KRC	Wed, Oct 15, 2003	29.67	29.68	29.20	29.27
1687	NYSE	KRC	Tue, Oct 14, 2003	29.75	29.85	29.45	29.60
1686	NYSE	KRC	Mon, Oct 13, 2003	29.45	29.90	29.45	29.63
1685	NYSE	KRC	Fri, Oct 10, 2003	29.40	29.47	29.15	29.30
1684	NYSE	KRC	Thu, Oct 9, 2003	29.35	29.70	28.96	29.25
1683	NYSE	KRC	Wed, Oct 8, 2003	29.58	29.58	29.01	29.17
1682	NYSE	KRC	Tue, Oct 7, 2003	29.65	29.74	29.21	29.59
1681	NYSE	KRC	Mon, Oct 6, 2003	29.18	29.65	29.05	29.65
1680	NYSE	KRC	Fri, Oct 3, 2003	28.88	29.24	28.76	29.00
1679	NYSE	KRC	Thu, Oct 2, 2003	28.45	28.89	28.44	28.70
1678	NYSE	KRC	Wed, Oct 1, 2003	28.62	28.87	28.02	28.39
1677	NYSE	KRC	Tue, Sep 30, 2003	28.90	28.90	28.25	28.55
1676	NYSE	KRC	Mon, Sep 29, 2003	28.36	29.00	28.10	29.00
1675	NYSE	KRC	Fri, Sep 26, 2003	28.27	28.38	27.86	28.28
1674	NYSE	KRC	Thu, Sep 25, 2003	28.92	29.02	28.65	28.65
1673	NYSE	KRC	Wed, Sep 24, 2003	29.35	29.49	28.82	28.83
1672	NYSE	KRC	Tue, Sep 23, 2003	28.90	29.39	28.86	29.19
1671	NYSE	KRC	Mon, Sep 22, 2003	28.93	29.00	28.54	28.97
1670	NYSE	KRC	Fri, Sep 19, 2003	28.87	28.98	28.82	28.86
1669	NYSE	KRC	Thu, Sep 18, 2003	28.63	28.97	28.57	28.80
1668	NYSE	KRC	Wed, Sep 17, 2003	28.55	28.85	28.41	28.59
1667	NYSE	KRC	Tue, Sep 16, 2003	28.48	28.75	28.48	28.65
1666	NYSE	KRC	Mon, Sep 15, 2003	28.50	28.75	28.44	28.51
1665	NYSE	KRC	Fri, Sep 12, 2003	28.45	28.74	28.29	28.50
1664	NYSE	KRC	Thu, Sep 11, 2003	28.15	28.77	28.09	28.52
1663	NYSE	KRC	Wed, Sep 10, 2003	28.53	28.53	28.20	28.21
1662	NYSE	KRC	Tue, Sep 9, 2003	28.80	28.85	28.40	28.53
1661	NYSE	KRC	Mon, Sep 8, 2003	28.80	29.00	28.69	28.90
1660	NYSE	KRC	Fri, Sep 5, 2003	28.82	28.90	28.50	28.73
1659	NYSE	KRC	Thu, Sep 4, 2003	29.10	29.20	28.71	28.71
1658	NYSE	KRC	Wed, Sep 3, 2003	28.50	29.21	28.49	29.00
1657	NYSE	KRC	Tue, Sep 2, 2003	28.12	28.60	28.10	28.45
1656	NYSE	KRC	Fri, Aug 29, 2003	28.23	28.24	28.00	28.00
1655	NYSE	KRC	Thu, Aug 28, 2003	28.15	28.34	27.99	28.22
1654	NYSE	KRC	Wed, Aug 27, 2003	27.85	28.25	27.85	27.97
1653	NYSE	KRC	Tue, Aug 26, 2003	27.59	27.88	27.21	27.72
1652	NYSE	KRC	Mon, Aug 25, 2003	27.64	27.64	27.29	27.56
1651	NYSE	KRC	Fri, Aug 22, 2003	28.45	28.45	27.49	27.50
1650	NYSE	KRC	Thu, Aug 21, 2003	28.45	28.49	28.19	28.34
1649	NYSE	KRC	Wed, Aug 20, 2003	28.30	28.35	28.00	28.34
1648	NYSE	KRC	Tue, Aug 19, 2003	28.35	28.40	28.19	28.31
1647	NYSE	KRC	Mon, Aug 18, 2003	27.45	28.10	27.45	27.96
1646	NYSE	KRC	Fri, Aug 15, 2003	27.48	27.58	27.19	27.28
1645	NYSE	KRC	Thu, Aug 14, 2003	27.08	27.69	27.08	27.58
1644	NYSE	KRC	Wed, Aug 13, 2003	27.17	27.30	26.97	27.14
1643	NYSE	KRC	Tue, Aug 12, 2003	27.40	27.62	27.26	27.27
1642	NYSE	KRC	Mon, Aug 11, 2003	27.47	27.77	27.26	27.26
1641	NYSE	KRC	Fri, Aug 8, 2003	27.62	27.81	27.40	27.47
1640	NYSE	KRC	Thu, Aug 7, 2003	27.42	27.65	27.28	27.48
1639	NYSE	KRC	Wed, Aug 6, 2003	27.80	27.80	27.35	27.39
1638	NYSE	KRC	Tue, Aug 5, 2003	28.10	28.14	27.50	27.70
1637	NYSE	KRC	Mon, Aug 4, 2003	28.40	28.45	28.07	28.10
1636	NYSE	KRC	Fri, Aug 1, 2003	28.40	28.59	28.23	28.37
1635	NYSE	KRC	Thu, Jul 31, 2003	28.85	28.93	28.75	28.77
1634	NYSE	KRC	Wed, Jul 30, 2003	28.30	28.95	28.30	28.65
1633	NYSE	KRC	Tue, Jul 29, 2003	28.04	28.48	28.04	28.36
1632	NYSE	KRC	Mon, Jul 28, 2003	28.52	28.65	28.00	28.02
1631	NYSE	KRC	Fri, Jul 25, 2003	28.62	28.79	28.15	28.49
1630	NYSE	KRC	Thu, Jul 24, 2003	28.50	28.87	28.45	28.48
1629	NYSE	KRC	Wed, Jul 23, 2003	28.75	28.76	28.28	28.37
1628	NYSE	KRC	Tue, Jul 22, 2003	28.60	28.64	28.42	28.63
1627	NYSE	KRC	Mon, Jul 21, 2003	28.97	29.03	28.47	28.48
1626	NYSE	KRC	Fri, Jul 18, 2003	28.84	29.10	28.72	29.05
1625	NYSE	KRC	Thu, Jul 17, 2003	29.31	29.31	28.61	28.72
1624	NYSE	KRC	Wed, Jul 16, 2003	29.40	29.56	29.25	29.27
1623	NYSE	KRC	Tue, Jul 15, 2003	29.35	29.56	29.30	29.38
1622	NYSE	KRC	Mon, Jul 14, 2003	29.25	29.67	29.25	29.31
1621	NYSE	KRC	Fri, Jul 11, 2003	28.58	29.30	28.58	29.10
1620	NYSE	KRC	Thu, Jul 10, 2003	29.15	29.19	28.47	28.48
1619	NYSE	KRC	Wed, Jul 9, 2003	28.99	29.15	28.78	29.15
1618	NYSE	KRC	Tue, Jul 8, 2003	29.12	29.12	28.82	28.99
1617	NYSE	KRC	Mon, Jul 7, 2003	28.75	29.24	28.75	28.98
1616	NYSE	KRC	Thu, Jul 3, 2003	28.24	28.64	28.17	28.64
1615	NYSE	KRC	Wed, Jul 2, 2003	27.98	28.45	27.98	28.38
1614	NYSE	KRC	Tue, Jul 1, 2003	27.50	28.00	27.40	27.95
1613	NYSE	KRC	Mon, Jun 30, 2003	27.75	27.87	27.46	27.50
1612	NYSE	KRC	Fri, Jun 27, 2003	27.68	27.82	27.60	27.65
1611	NYSE	KRC	Thu, Jun 26, 2003	27.16	27.64	27.08	27.50
1610	NYSE	KRC	Wed, Jun 25, 2003	27.55	27.82	27.42	27.66
1609	NYSE	KRC	Tue, Jun 24, 2003	27.22	27.59	27.00	27.47
1608	NYSE	KRC	Mon, Jun 23, 2003	27.53	27.53	27.11	27.15
1607	NYSE	KRC	Fri, Jun 20, 2003	27.48	27.54	27.21	27.45
1606	NYSE	KRC	Thu, Jun 19, 2003	27.80	27.95	27.35	27.35
1605	NYSE	KRC	Wed, Jun 18, 2003	27.80	27.82	27.25	27.56
1604	NYSE	KRC	Tue, Jun 17, 2003	28.12	28.21	27.78	27.85
1603	NYSE	KRC	Mon, Jun 16, 2003	27.65	28.30	27.63	28.09
1602	NYSE	KRC	Fri, Jun 13, 2003	27.98	28.04	27.49	27.55
1601	NYSE	KRC	Thu, Jun 12, 2003	28.22	28.24	27.75	27.94
1600	NYSE	KRC	Wed, Jun 11, 2003	27.80	28.24	27.60	28.19
1599	NYSE	KRC	Tue, Jun 10, 2003	27.36	27.90	27.30	27.85
1598	NYSE	KRC	Mon, Jun 9, 2003	27.37	27.59	27.31	27.31
1597	NYSE	KRC	Fri, Jun 6, 2003	27.30	27.65	27.27	27.35
1596	NYSE	KRC	Thu, Jun 5, 2003	27.25	27.28	26.98	27.18
1595	NYSE	KRC	Wed, Jun 4, 2003	27.20	27.30	27.09	27.21
1594	NYSE	KRC	Tue, Jun 3, 2003	26.78	27.25	26.54	27.20
1593	NYSE	KRC	Mon, Jun 2, 2003	26.40	26.74	26.40	26.74
1592	NYSE	KRC	Fri, May 30, 2003	26.00	26.27	25.76	26.23
1591	NYSE	KRC	Thu, May 29, 2003	26.45	26.52	24.51	25.50
1590	NYSE	KRC	Wed, May 28, 2003	26.42	26.78	26.25	26.35
1589	NYSE	KRC	Tue, May 27, 2003	26.43	26.68	26.15	26.34
1588	NYSE	KRC	Fri, May 23, 2003	26.32	26.54	26.15	26.37
1587	NYSE	KRC	Thu, May 22, 2003	26.30	26.30	26.12	26.21
1586	NYSE	KRC	Wed, May 21, 2003	26.00	26.20	25.93	26.20
1585	NYSE	KRC	Tue, May 20, 2003	25.65	25.99	25.65	25.95
1584	NYSE	KRC	Mon, May 19, 2003	25.62	25.74	24.71	25.51
1583	NYSE	KRC	Fri, May 16, 2003	25.81	25.82	25.59	25.60
1582	NYSE	KRC	Thu, May 15, 2003	25.84	25.89	25.58	25.84
1581	NYSE	KRC	Wed, May 14, 2003	26.20	26.24	25.82	25.83
1580	NYSE	KRC	Tue, May 13, 2003	26.10	26.33	25.95	26.30
1579	NYSE	KRC	Mon, May 12, 2003	25.57	26.10	25.40	26.02
1578	NYSE	KRC	Fri, May 9, 2003	25.58	25.70	25.49	25.50
1577	NYSE	KRC	Thu, May 8, 2003	25.40	25.55	25.32	25.38
1576	NYSE	KRC	Wed, May 7, 2003	25.56	25.56	25.35	25.41
1575	NYSE	KRC	Tue, May 6, 2003	25.50	25.75	25.48	25.56
1574	NYSE	KRC	Mon, May 5, 2003	25.60	25.64	25.42	25.50
1573	NYSE	KRC	Fri, May 2, 2003	25.40	25.51	25.25	25.51
1572	NYSE	KRC	Thu, May 1, 2003	24.90	25.38	24.88	25.29
1571	NYSE	KRC	Wed, Apr 30, 2003	24.70	25.00	24.58	24.82
1570	NYSE	KRC	Tue, Apr 29, 2003	24.04	24.35	23.98	24.27
1569	NYSE	KRC	Mon, Apr 28, 2003	23.94	24.00	23.80	23.96
1568	NYSE	KRC	Fri, Apr 25, 2003	24.24	24.24	23.85	23.94
1567	NYSE	KRC	Thu, Apr 24, 2003	24.50	24.65	24.04	24.04
1566	NYSE	KRC	Wed, Apr 23, 2003	24.50	24.50	24.28	24.43
1565	NYSE	KRC	Tue, Apr 22, 2003	24.30	24.55	24.17	24.47
1564	NYSE	KRC	Mon, Apr 21, 2003	24.12	24.24	24.05	24.18
1563	NYSE	KRC	Thu, Apr 17, 2003	24.10	24.10	23.86	24.10
1562	NYSE	KRC	Wed, Apr 16, 2003	23.75	23.98	23.61	23.91
1561	NYSE	KRC	Tue, Apr 15, 2003	23.52	23.74	23.34	23.74
1560	NYSE	KRC	Mon, Apr 14, 2003	23.32	23.50	23.26	23.50
1559	NYSE	KRC	Fri, Apr 11, 2003	23.35	23.50	23.10	23.15
1558	NYSE	KRC	Thu, Apr 10, 2003	23.27	23.42	23.05	23.25
1557	NYSE	KRC	Wed, Apr 9, 2003	23.15	23.50	23.06	23.17
1556	NYSE	KRC	Tue, Apr 8, 2003	23.12	23.30	22.97	23.00
1555	NYSE	KRC	Mon, Apr 7, 2003	23.15	23.66	23.05	23.06
1554	NYSE	KRC	Fri, Apr 4, 2003	22.90	23.10	22.60	22.80
1553	NYSE	KRC	Thu, Apr 3, 2003	22.94	23.31	22.84	23.09
1552	NYSE	KRC	Wed, Apr 2, 2003	22.80	23.14	22.80	22.94
1551	NYSE	KRC	Tue, Apr 1, 2003	22.15	22.70	22.10	22.70
1550	NYSE	KRC	Mon, Mar 31, 2003	22.63	22.63	22.10	22.10
1549	NYSE	KRC	Fri, Mar 28, 2003	22.92	22.99	22.65	22.65
1548	NYSE	KRC	Thu, Mar 27, 2003	22.60	22.92	22.45	22.92
1547	NYSE	KRC	Wed, Mar 26, 2003	23.10	23.17	22.90	23.15
1546	NYSE	KRC	Tue, Mar 25, 2003	22.82	23.04	22.77	23.04
1545	NYSE	KRC	Mon, Mar 24, 2003	23.00	23.00	22.55	22.75
1544	NYSE	KRC	Fri, Mar 21, 2003	22.78	23.27	22.64	23.08
1543	NYSE	KRC	Thu, Mar 20, 2003	22.32	22.87	22.13	22.87
1542	NYSE	KRC	Wed, Mar 19, 2003	21.88	22.42	21.82	22.42
1541	NYSE	KRC	Tue, Mar 18, 2003	22.05	22.10	21.72	22.00
1540	NYSE	KRC	Mon, Mar 17, 2003	21.20	21.99	21.20	21.95
1539	NYSE	KRC	Fri, Mar 14, 2003	21.45	21.48	21.20	21.30
1538	NYSE	KRC	Thu, Mar 13, 2003	21.05	21.30	21.05	21.30
1537	NYSE	KRC	Wed, Mar 12, 2003	21.06	21.27	20.70	20.95
1536	NYSE	KRC	Tue, Mar 11, 2003	21.15	21.19	20.94	21.09
1535	NYSE	KRC	Mon, Mar 10, 2003	21.49	21.49	21.00	21.04
1534	NYSE	KRC	Fri, Mar 7, 2003	21.38	21.65	21.30	21.49
1533	NYSE	KRC	Thu, Mar 6, 2003	21.70	21.70	21.34	21.41
1532	NYSE	KRC	Wed, Mar 5, 2003	21.51	21.71	21.50	21.66
1531	NYSE	KRC	Tue, Mar 4, 2003	21.70	21.70	21.52	21.55
1530	NYSE	KRC	Mon, Mar 3, 2003	21.83	21.93	21.48	21.56
1529	NYSE	KRC	Fri, Feb 28, 2003	21.75	22.12	21.70	21.94
1528	NYSE	KRC	Thu, Feb 27, 2003	21.50	21.72	21.45	21.65
1527	NYSE	KRC	Wed, Feb 26, 2003	21.52	21.52	21.20	21.40
1526	NYSE	KRC	Tue, Feb 25, 2003	21.20	21.54	21.10	21.48
1525	NYSE	KRC	Mon, Feb 24, 2003	21.52	21.52	21.20	21.20
1524	NYSE	KRC	Fri, Feb 21, 2003	21.43	21.64	21.25	21.42
1523	NYSE	KRC	Thu, Feb 20, 2003	21.25	21.42	21.12	21.33
1522	NYSE	KRC	Wed, Feb 19, 2003	21.28	21.28	21.00	21.22
1521	NYSE	KRC	Tue, Feb 18, 2003	20.90	21.30	20.80	21.19
1520	NYSE	KRC	Fri, Feb 14, 2003	21.18	21.23	20.83	20.83
1519	NYSE	KRC	Thu, Feb 13, 2003	20.82	21.07	20.65	21.06
1518	NYSE	KRC	Wed, Feb 12, 2003	21.18	21.30	20.72	20.74
1517	NYSE	KRC	Tue, Feb 11, 2003	21.68	21.68	21.25	21.25
1516	NYSE	KRC	Mon, Feb 10, 2003	21.23	21.63	21.16	21.63
1515	NYSE	KRC	Fri, Feb 7, 2003	21.41	21.45	21.19	21.23
1514	NYSE	KRC	Thu, Feb 6, 2003	21.38	21.65	21.35	21.45
1513	NYSE	KRC	Wed, Feb 5, 2003	21.50	21.67	21.30	21.31
1512	NYSE	KRC	Tue, Feb 4, 2003	21.65	21.65	21.00	21.43
1511	NYSE	KRC	Mon, Feb 3, 2003	21.84	21.84	21.59	21.70
1510	NYSE	KRC	Fri, Jan 31, 2003	22.07	22.29	21.66	21.85
1509	NYSE	KRC	Thu, Jan 30, 2003	22.28	22.36	22.07	22.07
1508	NYSE	KRC	Wed, Jan 29, 2003	22.31	22.68	22.20	22.20
1507	NYSE	KRC	Tue, Jan 28, 2003	22.29	22.45	21.90	22.21
1506	NYSE	KRC	Mon, Jan 27, 2003	22.45	22.58	22.24	22.25
1505	NYSE	KRC	Fri, Jan 24, 2003	22.64	22.64	22.40	22.40
1504	NYSE	KRC	Thu, Jan 23, 2003	22.70	22.70	22.58	22.59
1503	NYSE	KRC	Wed, Jan 22, 2003	22.46	22.70	22.41	22.63
1502	NYSE	KRC	Tue, Jan 21, 2003	22.68	22.68	22.47	22.55
1501	NYSE	KRC	Fri, Jan 17, 2003	22.71	22.75	22.56	22.58
1500	NYSE	KRC	Thu, Jan 16, 2003	22.85	22.89	22.70	22.70
1499	NYSE	KRC	Wed, Jan 15, 2003	23.20	23.23	22.81	22.82
1498	NYSE	KRC	Tue, Jan 14, 2003	23.26	23.30	23.10	23.20
1497	NYSE	KRC	Mon, Jan 13, 2003	23.18	23.40	23.13	23.17
1496	NYSE	KRC	Fri, Jan 10, 2003	23.47	23.85	23.12	23.12
1495	NYSE	KRC	Thu, Jan 9, 2003	23.42	23.50	23.16	23.32
1494	NYSE	KRC	Wed, Jan 8, 2003	23.34	23.34	22.90	23.32
1493	NYSE	KRC	Tue, Jan 7, 2003	23.86	23.86	23.15	23.26
1492	NYSE	KRC	Mon, Jan 6, 2003	23.55	23.89	23.40	23.76
1491	NYSE	KRC	Fri, Jan 3, 2003	23.30	23.65	23.24	23.47
1490	NYSE	KRC	Thu, Jan 2, 2003	23.05	23.25	22.97	23.25
1489	NYSE	KRC	Tue, Dec 31, 2002	23.24	23.31	22.99	23.05
1488	NYSE	KRC	Mon, Dec 30, 2002	23.14	23.25	22.86	23.24
1487	NYSE	KRC	Fri, Dec 27, 2002	22.80	23.20	22.77	23.09
1486	NYSE	KRC	Thu, Dec 26, 2002	23.60	23.62	23.36	23.36
1485	NYSE	KRC	Tue, Dec 24, 2002	23.49	23.62	23.44	23.51
1484	NYSE	KRC	Mon, Dec 23, 2002	23.45	23.70	23.45	23.49
1483	NYSE	KRC	Fri, Dec 20, 2002	23.50	23.56	23.40	23.40
1482	NYSE	KRC	Thu, Dec 19, 2002	23.20	23.47	23.00	23.15
1481	NYSE	KRC	Wed, Dec 18, 2002	23.45	23.48	22.90	23.05
1480	NYSE	KRC	Tue, Dec 17, 2002	23.55	23.68	23.23	23.35
1479	NYSE	KRC	Mon, Dec 16, 2002	23.56	23.70	23.52	23.58
1478	NYSE	KRC	Fri, Dec 13, 2002	23.68	23.70	23.48	23.55
1477	NYSE	KRC	Thu, Dec 12, 2002	23.45	23.82	23.45	23.57
1476	NYSE	KRC	Wed, Dec 11, 2002	23.53	23.69	23.43	23.44
1475	NYSE	KRC	Tue, Dec 10, 2002	23.64	23.75	23.42	23.55
1474	NYSE	KRC	Mon, Dec 9, 2002	23.26	23.80	23.20	23.62
1473	NYSE	KRC	Fri, Dec 6, 2002	23.18	23.50	23.17	23.32
1472	NYSE	KRC	Thu, Dec 5, 2002	23.32	23.39	23.24	23.24
1471	NYSE	KRC	Wed, Dec 4, 2002	23.30	23.50	23.30	23.34
1470	NYSE	KRC	Tue, Dec 3, 2002	23.40	23.85	23.37	23.37
1469	NYSE	KRC	Mon, Dec 2, 2002	22.74	23.36	22.55	23.36
1468	NYSE	KRC	Fri, Nov 29, 2002	22.94	23.00	22.71	22.71
1467	NYSE	KRC	Wed, Nov 27, 2002	22.38	22.75	22.35	22.75
1466	NYSE	KRC	Tue, Nov 26, 2002	22.50	22.51	22.16	22.27
1465	NYSE	KRC	Mon, Nov 25, 2002	22.20	22.57	22.16	22.57
1464	NYSE	KRC	Fri, Nov 22, 2002	22.10	22.28	21.99	22.25
1463	NYSE	KRC	Thu, Nov 21, 2002	22.26	22.29	22.01	22.10
1462	NYSE	KRC	Wed, Nov 20, 2002	22.50	22.55	22.11	22.25
1461	NYSE	KRC	Tue, Nov 19, 2002	22.18	22.44	22.15	22.30
1460	NYSE	KRC	Mon, Nov 18, 2002	22.35	22.40	22.00	22.23
1459	NYSE	KRC	Fri, Nov 15, 2002	22.70	22.70	22.28	22.28
1458	NYSE	KRC	Thu, Nov 14, 2002	22.35	22.78	22.35	22.77
1457	NYSE	KRC	Wed, Nov 13, 2002	22.67	22.75	22.30	22.31
1456	NYSE	KRC	Tue, Nov 12, 2002	22.72	22.72	22.49	22.69
1455	NYSE	KRC	Mon, Nov 11, 2002	22.71	22.78	22.51	22.70
1454	NYSE	KRC	Fri, Nov 8, 2002	22.50	22.80	22.40	22.71
1453	NYSE	KRC	Thu, Nov 7, 2002	22.24	22.64	22.18	22.45
1452	NYSE	KRC	Wed, Nov 6, 2002	22.68	22.68	21.54	22.32
1451	NYSE	KRC	Tue, Nov 5, 2002	22.15	22.60	22.12	22.51
1450	NYSE	KRC	Mon, Nov 4, 2002	21.70	22.13	21.69	22.00
1449	NYSE	KRC	Fri, Nov 1, 2002	21.60	21.83	21.46	21.83
1448	NYSE	KRC	Thu, Oct 31, 2002	21.44	21.58	21.25	21.52
1447	NYSE	KRC	Wed, Oct 30, 2002	21.20	21.35	20.98	21.24
1446	NYSE	KRC	Tue, Oct 29, 2002	21.50	21.50	20.65	21.06
1445	NYSE	KRC	Mon, Oct 28, 2002	21.68	21.68	21.35	21.50
1444	NYSE	KRC	Fri, Oct 25, 2002	21.25	21.50	21.15	21.50
1443	NYSE	KRC	Thu, Oct 24, 2002	21.05	21.21	21.01	21.18
1442	NYSE	KRC	Wed, Oct 23, 2002	21.05	21.30	20.75	21.00
1441	NYSE	KRC	Tue, Oct 22, 2002	21.51	21.60	21.09	21.19
1440	NYSE	KRC	Mon, Oct 21, 2002	21.80	21.80	21.40	21.50
1439	NYSE	KRC	Fri, Oct 18, 2002	21.98	21.98	21.49	21.71
1438	NYSE	KRC	Thu, Oct 17, 2002	21.24	21.75	21.21	21.75
1437	NYSE	KRC	Wed, Oct 16, 2002	21.50	21.54	20.96	21.11
1436	NYSE	KRC	Tue, Oct 15, 2002	21.32	21.80	21.00	21.40
1435	NYSE	KRC	Mon, Oct 14, 2002	21.30	21.35	20.92	20.92
1434	NYSE	KRC	Fri, Oct 11, 2002	21.00	21.48	21.00	21.25
1433	NYSE	KRC	Thu, Oct 10, 2002	20.25	20.83	19.86	20.75
1432	NYSE	KRC	Wed, Oct 9, 2002	20.90	20.94	20.20	20.25
1431	NYSE	KRC	Tue, Oct 8, 2002	21.21	21.21	20.74	20.90
1430	NYSE	KRC	Mon, Oct 7, 2002	22.65	22.65	20.84	21.21
1429	NYSE	KRC	Fri, Oct 4, 2002	23.10	23.10	22.42	22.50
1428	NYSE	KRC	Thu, Oct 3, 2002	23.00	23.36	22.80	23.07
1427	NYSE	KRC	Wed, Oct 2, 2002	23.71	23.71	23.10	23.15
1426	NYSE	KRC	Tue, Oct 1, 2002	23.80	23.80	23.25	23.64
1425	NYSE	KRC	Mon, Sep 30, 2002	23.75	23.75	23.50	23.71
1424	NYSE	KRC	Fri, Sep 27, 2002	24.09	24.09	23.71	23.71
1423	NYSE	KRC	Thu, Sep 26, 2002	23.82	24.09	23.52	24.09
1422	NYSE	KRC	Wed, Sep 25, 2002	23.99	24.09	23.74	24.09
1421	NYSE	KRC	Tue, Sep 24, 2002	24.10	24.20	23.68	23.80
1420	NYSE	KRC	Mon, Sep 23, 2002	24.32	24.32	24.01	24.15
1419	NYSE	KRC	Fri, Sep 20, 2002	24.00	24.29	23.98	24.22
1418	NYSE	KRC	Thu, Sep 19, 2002	24.30	24.35	23.85	23.85
1417	NYSE	KRC	Wed, Sep 18, 2002	24.35	24.35	23.90	24.08
1416	NYSE	KRC	Tue, Sep 17, 2002	24.38	24.39	24.19	24.19
1415	NYSE	KRC	Mon, Sep 16, 2002	24.40	24.40	24.20	24.26
1414	NYSE	KRC	Fri, Sep 13, 2002	24.17	24.40	24.17	24.40
1413	NYSE	KRC	Thu, Sep 12, 2002	24.37	24.40	24.10	24.16
1412	NYSE	KRC	Wed, Sep 11, 2002	24.50	24.60	24.29	24.31
1411	NYSE	KRC	Tue, Sep 10, 2002	24.60	24.70	24.30	24.41
1410	NYSE	KRC	Mon, Sep 9, 2002	24.70	24.70	24.30	24.45
1409	NYSE	KRC	Fri, Sep 6, 2002	24.25	24.50	24.10	24.50
1408	NYSE	KRC	Thu, Sep 5, 2002	24.50	24.50	24.10	24.10
1407	NYSE	KRC	Wed, Sep 4, 2002	24.27	24.55	24.20	24.50
1406	NYSE	KRC	Tue, Sep 3, 2002	24.27	24.65	24.21	24.25
1405	NYSE	KRC	Fri, Aug 30, 2002	24.22	24.52	24.22	24.29
1404	NYSE	KRC	Thu, Aug 29, 2002	24.28	24.30	24.13	24.13
1403	NYSE	KRC	Wed, Aug 28, 2002	24.20	24.39	24.18	24.25
1402	NYSE	KRC	Tue, Aug 27, 2002	24.50	24.60	24.05	24.10
1401	NYSE	KRC	Mon, Aug 26, 2002	23.98	24.35	23.81	24.35
1400	NYSE	KRC	Fri, Aug 23, 2002	23.72	23.95	23.70	23.90
1399	NYSE	KRC	Thu, Aug 22, 2002	23.95	24.25	23.75	23.82
1398	NYSE	KRC	Wed, Aug 21, 2002	23.65	23.95	23.48	23.95
1397	NYSE	KRC	Tue, Aug 20, 2002	23.40	23.56	23.38	23.48
1396	NYSE	KRC	Mon, Aug 19, 2002	23.80	23.80	23.26	23.28
1395	NYSE	KRC	Fri, Aug 16, 2002	23.14	23.64	23.00	23.64
1394	NYSE	KRC	Thu, Aug 15, 2002	23.20	23.20	22.84	22.94
1393	NYSE	KRC	Wed, Aug 14, 2002	22.85	23.00	22.68	23.00
1392	NYSE	KRC	Tue, Aug 13, 2002	23.50	23.50	22.70	22.70
1391	NYSE	KRC	Mon, Aug 12, 2002	22.77	23.50	22.58	23.41
1390	NYSE	KRC	Fri, Aug 9, 2002	23.55	23.64	22.90	22.97
1389	NYSE	KRC	Thu, Aug 8, 2002	24.00	24.10	23.50	23.65
1388	NYSE	KRC	Wed, Aug 7, 2002	23.35	23.80	23.00	23.80
1387	NYSE	KRC	Tue, Aug 6, 2002	23.02	23.22	22.79	23.22
1386	NYSE	KRC	Mon, Aug 5, 2002	23.05	23.40	22.70	22.92
1385	NYSE	KRC	Fri, Aug 2, 2002	23.87	23.87	23.06	23.10
1384	NYSE	KRC	Thu, Aug 1, 2002	24.27	24.27	23.49	24.00
1383	NYSE	KRC	Wed, Jul 31, 2002	24.38	24.41	23.72	24.27
1382	NYSE	KRC	Tue, Jul 30, 2002	24.25	24.80	23.50	24.48
1381	NYSE	KRC	Mon, Jul 29, 2002	23.10	24.25	23.10	24.25
1380	NYSE	KRC	Fri, Jul 26, 2002	22.63	22.96	22.35	22.96
1379	NYSE	KRC	Thu, Jul 25, 2002	22.25	22.90	21.40	22.23
1378	NYSE	KRC	Wed, Jul 24, 2002	22.00	22.80	21.12	22.17
1377	NYSE	KRC	Tue, Jul 23, 2002	22.90	23.40	22.02	22.05
1376	NYSE	KRC	Mon, Jul 22, 2002	23.35	23.90	22.31	22.95
1375	NYSE	KRC	Fri, Jul 19, 2002	23.43	23.70	23.16	23.47
1374	NYSE	KRC	Thu, Jul 18, 2002	24.65	24.75	23.63	23.63
1373	NYSE	KRC	Wed, Jul 17, 2002	24.80	25.11	24.40	24.54
1372	NYSE	KRC	Tue, Jul 16, 2002	24.46	25.30	24.46	24.64
1371	NYSE	KRC	Mon, Jul 15, 2002	24.75	24.79	24.20	24.45
1370	NYSE	KRC	Fri, Jul 12, 2002	24.48	24.75	24.41	24.75
1369	NYSE	KRC	Thu, Jul 11, 2002	24.85	24.85	24.10	24.40
1368	NYSE	KRC	Wed, Jul 10, 2002	25.50	25.59	24.90	24.91
1367	NYSE	KRC	Tue, Jul 9, 2002	25.58	25.58	25.35	25.44
1366	NYSE	KRC	Mon, Jul 8, 2002	25.82	25.82	25.35	25.50
1365	NYSE	KRC	Fri, Jul 5, 2002	25.72	25.89	25.50	25.85
1364	NYSE	KRC	Wed, Jul 3, 2002	25.95	25.95	25.32	25.65
1363	NYSE	KRC	Tue, Jul 2, 2002	26.21	26.40	25.80	26.00
1362	NYSE	KRC	Mon, Jul 1, 2002	26.38	27.00	26.38	26.65
1361	NYSE	KRC	Fri, Jun 28, 2002	27.00	27.30	26.65	26.75
1360	NYSE	KRC	Thu, Jun 27, 2002	27.18	27.32	26.76	27.00
1359	NYSE	KRC	Wed, Jun 26, 2002	27.51	27.51	26.65	27.18
1358	NYSE	KRC	Tue, Jun 25, 2002	27.90	28.25	27.70	27.95
1357	NYSE	KRC	Mon, Jun 24, 2002	27.82	28.05	27.75	27.75
1356	NYSE	KRC	Fri, Jun 21, 2002	27.47	28.00	27.41	28.00
1355	NYSE	KRC	Thu, Jun 20, 2002	27.20	27.49	27.13	27.35
1354	NYSE	KRC	Wed, Jun 19, 2002	27.08	27.31	26.80	27.13
1353	NYSE	KRC	Tue, Jun 18, 2002	27.49	27.55	27.00	27.08
1352	NYSE	KRC	Mon, Jun 17, 2002	27.12	27.50	27.12	27.50
1351	NYSE	KRC	Fri, Jun 14, 2002	27.39	27.50	27.10	27.10
1350	NYSE	KRC	Thu, Jun 13, 2002	27.80	27.80	27.30	27.39
1349	NYSE	KRC	Wed, Jun 12, 2002	27.72	27.85	27.50	27.65
1348	NYSE	KRC	Tue, Jun 11, 2002	27.45	27.70	27.45	27.57
1347	NYSE	KRC	Mon, Jun 10, 2002	27.59	27.65	27.15	27.45
1346	NYSE	KRC	Fri, Jun 7, 2002	27.33	27.50	27.14	27.40
1345	NYSE	KRC	Thu, Jun 6, 2002	27.60	27.80	27.26	27.33
1344	NYSE	KRC	Wed, Jun 5, 2002	27.79	27.85	27.40	27.51
1343	NYSE	KRC	Tue, Jun 4, 2002	27.40	27.61	27.10	27.61
1342	NYSE	KRC	Mon, Jun 3, 2002	27.00	27.48	26.81	26.86
1341	NYSE	KRC	Fri, May 31, 2002	27.17	27.50	26.83	26.83
1340	NYSE	KRC	Thu, May 30, 2002	27.25	27.50	27.10	27.10
1339	NYSE	KRC	Wed, May 29, 2002	27.40	27.56	27.09	27.25
1338	NYSE	KRC	Tue, May 28, 2002	26.90	27.25	26.78	27.25
1337	NYSE	KRC	Fri, May 24, 2002	27.15	27.20	26.93	27.00
1336	NYSE	KRC	Thu, May 23, 2002	26.70	27.28	26.70	27.05
1335	NYSE	KRC	Wed, May 22, 2002	26.70	26.84	26.60	26.75
1334	NYSE	KRC	Tue, May 21, 2002	26.79	26.85	26.58	26.60
1333	NYSE	KRC	Mon, May 20, 2002	26.76	26.92	26.55	26.67
1332	NYSE	KRC	Fri, May 17, 2002	26.70	26.96	26.45	26.76
1331	NYSE	KRC	Thu, May 16, 2002	27.12	27.12	26.40	26.58
1330	NYSE	KRC	Wed, May 15, 2002	26.75	27.12	26.50	27.12
1329	NYSE	KRC	Tue, May 14, 2002	26.50	26.91	26.31	26.89
1328	NYSE	KRC	Mon, May 13, 2002	26.35	26.55	26.12	26.40
1327	NYSE	KRC	Fri, May 10, 2002	26.82	26.82	26.23	26.30
1326	NYSE	KRC	Thu, May 9, 2002	27.31	27.48	26.60	26.60
1325	NYSE	KRC	Wed, May 8, 2002	26.90	27.45	26.88	27.30
1324	NYSE	KRC	Tue, May 7, 2002	27.40	27.51	26.19	26.99
1323	NYSE	KRC	Mon, May 6, 2002	28.89	28.89	27.56	27.70
1322	NYSE	KRC	Fri, May 3, 2002	28.82	29.26	28.55	28.99
1321	NYSE	KRC	Thu, May 2, 2002	28.86	28.97	28.65	28.90
1320	NYSE	KRC	Wed, May 1, 2002	28.25	28.81	28.11	28.81
1319	NYSE	KRC	Tue, Apr 30, 2002	28.05	28.30	28.02	28.15
1318	NYSE	KRC	Mon, Apr 29, 2002	27.85	28.00	27.75	28.00
1317	NYSE	KRC	Fri, Apr 26, 2002	27.99	27.99	27.85	27.91
1316	NYSE	KRC	Thu, Apr 25, 2002	27.95	27.99	27.81	27.90
1315	NYSE	KRC	Wed, Apr 24, 2002	27.66	27.88	27.66	27.81
1314	NYSE	KRC	Tue, Apr 23, 2002	27.72	27.85	27.40	27.51
1313	NYSE	KRC	Mon, Apr 22, 2002	27.87	27.87	27.62	27.71
1312	NYSE	KRC	Fri, Apr 19, 2002	28.00	28.00	27.69	27.75
1311	NYSE	KRC	Thu, Apr 18, 2002	28.03	28.10	27.66	27.77
1310	NYSE	KRC	Wed, Apr 17, 2002	28.35	28.38	27.57	27.66
1309	NYSE	KRC	Tue, Apr 16, 2002	29.00	29.00	28.22	28.26
1308	NYSE	KRC	Mon, Apr 15, 2002	29.40	29.45	28.85	28.99
1307	NYSE	KRC	Fri, Apr 12, 2002	29.25	29.64	29.02	29.64
1306	NYSE	KRC	Thu, Apr 11, 2002	28.85	29.15	28.85	29.04
1305	NYSE	KRC	Wed, Apr 10, 2002	29.15	29.40	29.15	29.40
1304	NYSE	KRC	Tue, Apr 9, 2002	29.03	29.25	29.02	29.10
1303	NYSE	KRC	Mon, Apr 8, 2002	28.29	29.10	28.29	29.10
1302	NYSE	KRC	Fri, Apr 5, 2002	28.40	28.90	28.38	28.59
1301	NYSE	KRC	Thu, Apr 4, 2002	28.45	28.49	28.25	28.35
1300	NYSE	KRC	Wed, Apr 3, 2002	28.37	28.37	28.25	28.25
1299	NYSE	KRC	Tue, Apr 2, 2002	27.91	28.41	27.91	28.27
1298	NYSE	KRC	Mon, Apr 1, 2002	27.90	28.20	27.80	28.02
1297	NYSE	KRC	Thu, Mar 28, 2002	28.10	28.40	28.10	28.21
1296	NYSE	KRC	Wed, Mar 27, 2002	28.22	28.22	28.02	28.20
1295	NYSE	KRC	Tue, Mar 26, 2002	27.55	28.10	27.55	28.10
1294	NYSE	KRC	Mon, Mar 25, 2002	27.75	28.21	27.75	28.00
1293	NYSE	KRC	Fri, Mar 22, 2002	28.05	28.15	28.00	28.00
1292	NYSE	KRC	Thu, Mar 21, 2002	28.10	28.15	28.01	28.05
1291	NYSE	KRC	Wed, Mar 20, 2002	28.18	28.30	28.01	28.02
1290	NYSE	KRC	Tue, Mar 19, 2002	28.48	28.48	28.16	28.18
1289	NYSE	KRC	Mon, Mar 18, 2002	28.20	28.30	28.00	28.30
1288	NYSE	KRC	Fri, Mar 15, 2002	27.50	28.00	27.50	27.96
1287	NYSE	KRC	Thu, Mar 14, 2002	27.40	27.80	27.40	27.80
1286	NYSE	KRC	Wed, Mar 13, 2002	27.20	27.51	27.20	27.45
1285	NYSE	KRC	Tue, Mar 12, 2002	27.33	27.47	27.19	27.21
1284	NYSE	KRC	Mon, Mar 11, 2002	27.20	27.45	27.17	27.25
1283	NYSE	KRC	Fri, Mar 8, 2002	27.25	27.40	27.18	27.35
1282	NYSE	KRC	Thu, Mar 7, 2002	27.00	27.39	27.00	27.21
1281	NYSE	KRC	Wed, Mar 6, 2002	26.89	27.15	26.65	27.10
1280	NYSE	KRC	Tue, Mar 5, 2002	26.60	27.00	26.57	26.95
1279	NYSE	KRC	Mon, Mar 4, 2002	26.30	26.70	26.25	26.70
1278	NYSE	KRC	Fri, Mar 1, 2002	26.05	26.52	26.00	26.50
1277	NYSE	KRC	Thu, Feb 28, 2002	25.90	26.19	25.90	26.05
1276	NYSE	KRC	Wed, Feb 27, 2002	25.65	25.93	25.61	25.93
1275	NYSE	KRC	Tue, Feb 26, 2002	25.39	25.80	25.35	25.74
1274	NYSE	KRC	Mon, Feb 25, 2002	25.35	25.60	25.35	25.59
1273	NYSE	KRC	Fri, Feb 22, 2002	25.15	25.65	25.15	25.60
1272	NYSE	KRC	Thu, Feb 21, 2002	25.64	25.64	25.16	25.16
1271	NYSE	KRC	Wed, Feb 20, 2002	25.55	25.70	25.50	25.64
1270	NYSE	KRC	Tue, Feb 19, 2002	25.92	25.94	25.75	25.77
1269	NYSE	KRC	Fri, Feb 15, 2002	25.74	25.99	25.74	25.92
1268	NYSE	KRC	Thu, Feb 14, 2002	25.55	25.89	25.55	25.72
1267	NYSE	KRC	Wed, Feb 13, 2002	25.50	25.64	25.47	25.60
1266	NYSE	KRC	Tue, Feb 12, 2002	25.50	25.63	25.40	25.53
1265	NYSE	KRC	Mon, Feb 11, 2002	25.55	25.73	25.50	25.50
1264	NYSE	KRC	Fri, Feb 8, 2002	25.25	25.55	25.21	25.40
1263	NYSE	KRC	Thu, Feb 7, 2002	25.50	25.55	25.24	25.24
1262	NYSE	KRC	Wed, Feb 6, 2002	25.69	25.69	25.15	25.25
1261	NYSE	KRC	Tue, Feb 5, 2002	25.68	25.70	25.45	25.64
1260	NYSE	KRC	Mon, Feb 4, 2002	25.70	25.70	25.29	25.68
1259	NYSE	KRC	Fri, Feb 1, 2002	25.28	25.62	25.10	25.44
1258	NYSE	KRC	Thu, Jan 31, 2002	25.20	25.40	25.00	25.40
1257	NYSE	KRC	Wed, Jan 30, 2002	25.10	25.23	25.01	25.20
1256	NYSE	KRC	Tue, Jan 29, 2002	25.24	25.25	24.95	25.01
1255	NYSE	KRC	Mon, Jan 28, 2002	25.30	25.40	25.20	25.24
1254	NYSE	KRC	Fri, Jan 25, 2002	25.50	25.50	25.30	25.44
1253	NYSE	KRC	Thu, Jan 24, 2002	25.70	25.70	25.45	25.56
1252	NYSE	KRC	Wed, Jan 23, 2002	25.79	25.79	25.46	25.60
1251	NYSE	KRC	Tue, Jan 22, 2002	25.61	25.88	25.60	25.70
1250	NYSE	KRC	Fri, Jan 18, 2002	25.85	25.90	25.61	25.61
1249	NYSE	KRC	Thu, Jan 17, 2002	25.70	25.80	25.52	25.80
1248	NYSE	KRC	Wed, Jan 16, 2002	25.70	25.79	25.45	25.60
1247	NYSE	KRC	Tue, Jan 15, 2002	25.52	25.80	25.46	25.80
1246	NYSE	KRC	Mon, Jan 14, 2002	25.10	25.60	25.08	25.60
1245	NYSE	KRC	Fri, Jan 11, 2002	25.30	25.35	25.20	25.20
1244	NYSE	KRC	Thu, Jan 10, 2002	25.40	25.49	25.15	25.27
1243	NYSE	KRC	Wed, Jan 9, 2002	25.60	25.77	25.31	25.31
1242	NYSE	KRC	Tue, Jan 8, 2002	25.70	26.90	25.20	25.44
1241	NYSE	KRC	Mon, Jan 7, 2002	26.09	26.09	25.64	25.64
1240	NYSE	KRC	Fri, Jan 4, 2002	26.05	26.34	25.98	26.04
1239	NYSE	KRC	Thu, Jan 3, 2002	26.10	26.35	25.90	25.95
1238	NYSE	KRC	Wed, Jan 2, 2002	26.28	26.50	25.83	26.29
1237	NYSE	KRC	Mon, Dec 31, 2001	26.16	26.74	26.10	26.27
1236	NYSE	KRC	Fri, Dec 28, 2001	25.30	26.28	25.30	26.16
1235	NYSE	KRC	Thu, Dec 27, 2001	26.00	26.28	25.98	26.15
1234	NYSE	KRC	Wed, Dec 26, 2001	26.03	26.09	25.90	25.99
1233	NYSE	KRC	Mon, Dec 24, 2001	26.10	26.32	26.10	26.32
1232	NYSE	KRC	Fri, Dec 21, 2001	25.80	26.10	25.65	26.10
1231	NYSE	KRC	Thu, Dec 20, 2001	26.00	26.00	25.50	25.70
1230	NYSE	KRC	Wed, Dec 19, 2001	26.08	26.20	25.74	25.77
1229	NYSE	KRC	Tue, Dec 18, 2001	26.15	26.30	26.01	26.20
1228	NYSE	KRC	Mon, Dec 17, 2001	25.50	26.15	25.40	26.15
1227	NYSE	KRC	Fri, Dec 14, 2001	25.49	25.72	25.25	25.50
1226	NYSE	KRC	Thu, Dec 13, 2001	25.82	25.82	25.43	25.43
1225	NYSE	KRC	Wed, Dec 12, 2001	25.95	25.95	25.57	25.82
1224	NYSE	KRC	Tue, Dec 11, 2001	25.58	25.98	25.53	25.98
1223	NYSE	KRC	Mon, Dec 10, 2001	25.70	25.90	25.25	25.50
1222	NYSE	KRC	Fri, Dec 7, 2001	25.88	25.99	25.59	25.88
1221	NYSE	KRC	Thu, Dec 6, 2001	25.70	25.89	25.64	25.88
1220	NYSE	KRC	Wed, Dec 5, 2001	25.60	25.92	25.25	25.90
1219	NYSE	KRC	Tue, Dec 4, 2001	24.85	25.50	24.85	25.50
1218	NYSE	KRC	Mon, Dec 3, 2001	24.97	24.99	24.81	24.85
1217	NYSE	KRC	Fri, Nov 30, 2001	25.18	25.18	24.70	24.95
1216	NYSE	KRC	Thu, Nov 29, 2001	24.80	25.18	24.71	25.18
1215	NYSE	KRC	Wed, Nov 28, 2001	24.71	24.90	24.61	24.86
1214	NYSE	KRC	Tue, Nov 27, 2001	24.76	24.99	24.74	24.85
1213	NYSE	KRC	Mon, Nov 26, 2001	25.30	25.34	24.84	24.94
1212	NYSE	KRC	Fri, Nov 23, 2001	24.94	25.35	24.92	25.34
1211	NYSE	KRC	Wed, Nov 21, 2001	25.12	25.12	24.80	25.05
1210	NYSE	KRC	Tue, Nov 20, 2001	25.05	25.30	25.00	25.07
1209	NYSE	KRC	Mon, Nov 19, 2001	25.35	25.35	24.95	25.20
1208	NYSE	KRC	Fri, Nov 16, 2001	25.30	25.49	25.30	25.34
1207	NYSE	KRC	Thu, Nov 15, 2001	25.49	25.49	25.12	25.26
1206	NYSE	KRC	Wed, Nov 14, 2001	25.05	25.48	24.90	25.43
1205	NYSE	KRC	Tue, Nov 13, 2001	24.70	25.18	24.69	24.95
1204	NYSE	KRC	Mon, Nov 12, 2001	24.60	24.85	24.20	24.70
1203	NYSE	KRC	Fri, Nov 9, 2001	24.40	24.50	24.10	24.46
1202	NYSE	KRC	Thu, Nov 8, 2001	24.25	24.45	24.02	24.44
1201	NYSE	KRC	Wed, Nov 7, 2001	24.50	24.86	24.41	24.50
1200	NYSE	KRC	Tue, Nov 6, 2001	23.75	24.60	23.64	24.60
1199	NYSE	KRC	Mon, Nov 5, 2001	23.80	24.27	23.54	23.79
1198	NYSE	KRC	Fri, Nov 2, 2001	23.85	24.40	23.42	23.95
1197	NYSE	KRC	Thu, Nov 1, 2001	23.51	24.30	23.45	24.20
1196	NYSE	KRC	Wed, Oct 31, 2001	23.71	23.75	23.40	23.41
1195	NYSE	KRC	Tue, Oct 30, 2001	23.72	23.72	23.30	23.51
1194	NYSE	KRC	Mon, Oct 29, 2001	23.80	23.80	23.60	23.71
1193	NYSE	KRC	Fri, Oct 26, 2001	23.73	23.90	22.80	23.90
1192	NYSE	KRC	Thu, Oct 25, 2001	23.75	23.75	23.40	23.72
1191	NYSE	KRC	Wed, Oct 24, 2001	24.20	24.23	23.47	23.75
1190	NYSE	KRC	Tue, Oct 23, 2001	24.77	24.80	24.34	24.34
1189	NYSE	KRC	Mon, Oct 22, 2001	24.70	24.73	24.35	24.52
1188	NYSE	KRC	Fri, Oct 19, 2001	24.60	24.87	24.47	24.72
1187	NYSE	KRC	Thu, Oct 18, 2001	24.93	24.93	24.55	24.74
1186	NYSE	KRC	Wed, Oct 17, 2001	24.70	25.08	24.52	24.70
1185	NYSE	KRC	Tue, Oct 16, 2001	24.70	24.73	24.23	24.60
1184	NYSE	KRC	Mon, Oct 15, 2001	24.45	24.58	24.37	24.58
1183	NYSE	KRC	Fri, Oct 12, 2001	24.40	24.48	24.10	24.48
1182	NYSE	KRC	Thu, Oct 11, 2001	24.45	24.58	24.14	24.41
1181	NYSE	KRC	Wed, Oct 10, 2001	24.45	24.75	24.02	24.50
1180	NYSE	KRC	Tue, Oct 9, 2001	24.38	24.77	23.90	24.25
1179	NYSE	KRC	Mon, Oct 8, 2001	25.00	25.15	24.55	24.55
1178	NYSE	KRC	Fri, Oct 5, 2001	24.80	25.10	24.41	25.08
1177	NYSE	KRC	Thu, Oct 4, 2001	25.50	25.50	24.78	24.90
1176	NYSE	KRC	Wed, Oct 3, 2001	24.36	24.37	23.80	23.95
1175	NYSE	KRC	Tue, Oct 2, 2001	24.85	25.12	24.36	24.45
1174	NYSE	KRC	Mon, Oct 1, 2001	24.80	24.85	24.36	24.69
1173	NYSE	KRC	Fri, Sep 28, 2001	24.73	25.45	24.73	24.95
1172	NYSE	KRC	Thu, Sep 27, 2001	25.30	25.30	24.30	24.73
1171	NYSE	KRC	Wed, Sep 26, 2001	24.65	25.35	24.51	24.88
1170	NYSE	KRC	Tue, Sep 25, 2001	24.40	25.05	24.40	25.05
1169	NYSE	KRC	Mon, Sep 24, 2001	24.16	24.68	24.01	24.32
1168	NYSE	KRC	Fri, Sep 21, 2001	24.40	25.00	23.90	24.06
1167	NYSE	KRC	Thu, Sep 20, 2001	25.95	25.95	24.83	25.01
1166	NYSE	KRC	Wed, Sep 19, 2001	25.51	26.15	25.22	26.07
1165	NYSE	KRC	Tue, Sep 18, 2001	25.32	25.78	25.18	25.51
1164	NYSE	KRC	Mon, Sep 17, 2001	26.20	26.30	25.20	25.32
1163	NYSE	KRC	Mon, Sep 10, 2001	26.60	26.64	25.90	26.40
1162	NYSE	KRC	Fri, Sep 7, 2001	26.65	26.78	26.65	26.71
1161	NYSE	KRC	Thu, Sep 6, 2001	27.62	27.81	26.56	26.85
1160	NYSE	KRC	Wed, Sep 5, 2001	28.02	28.02	27.35	27.56
1159	NYSE	KRC	Tue, Sep 4, 2001	28.00	28.06	27.80	28.05
1158	NYSE	KRC	Fri, Aug 31, 2001	28.00	28.23	28.00	28.00
1157	NYSE	KRC	Thu, Aug 30, 2001	28.15	28.39	28.05	28.15
1156	NYSE	KRC	Wed, Aug 29, 2001	28.11	28.24	28.05	28.24
1155	NYSE	KRC	Tue, Aug 28, 2001	28.29	28.47	28.25	28.41
1154	NYSE	KRC	Mon, Aug 27, 2001	28.06	28.38	28.02	28.29
1153	NYSE	KRC	Fri, Aug 24, 2001	28.05	28.21	27.96	28.06
1152	NYSE	KRC	Thu, Aug 23, 2001	28.49	28.60	28.26	28.29
1151	NYSE	KRC	Wed, Aug 22, 2001	28.25	28.44	28.02	28.44
1150	NYSE	KRC	Tue, Aug 21, 2001	28.25	28.51	28.22	28.45
1149	NYSE	KRC	Mon, Aug 20, 2001	28.22	28.39	28.19	28.39
1148	NYSE	KRC	Fri, Aug 17, 2001	28.18	28.34	27.99	28.30
1147	NYSE	KRC	Thu, Aug 16, 2001	28.30	28.37	28.00	28.25
1146	NYSE	KRC	Wed, Aug 15, 2001	28.10	28.28	28.08	28.25
1145	NYSE	KRC	Tue, Aug 14, 2001	28.30	28.65	28.25	28.28
1144	NYSE	KRC	Mon, Aug 13, 2001	28.20	28.36	28.15	28.24
1143	NYSE	KRC	Fri, Aug 10, 2001	27.91	28.52	27.78	28.34
1142	NYSE	KRC	Thu, Aug 9, 2001	27.55	28.00	27.51	28.00
1141	NYSE	KRC	Wed, Aug 8, 2001	27.50	27.80	27.30	27.69
1140	NYSE	KRC	Tue, Aug 7, 2001	27.38	27.67	27.26	27.40
1139	NYSE	KRC	Mon, Aug 6, 2001	27.00	27.47	27.00	27.37
1138	NYSE	KRC	Fri, Aug 3, 2001	27.45	27.45	26.91	27.11
1137	NYSE	KRC	Thu, Aug 2, 2001	26.75	27.60	26.58	27.60
1136	NYSE	KRC	Wed, Aug 1, 2001	26.90	27.10	26.75	26.83
1135	NYSE	KRC	Tue, Jul 31, 2001	26.60	26.99	26.50	26.80
1134	NYSE	KRC	Mon, Jul 30, 2001	26.75	26.77	26.55	26.60
1133	NYSE	KRC	Fri, Jul 27, 2001	26.70	26.75	26.48	26.64
1132	NYSE	KRC	Thu, Jul 26, 2001	26.55	26.82	26.25	26.76
1131	NYSE	KRC	Wed, Jul 25, 2001	26.20	26.60	26.17	26.60
1130	NYSE	KRC	Tue, Jul 24, 2001	26.55	26.60	26.15	26.25
1129	NYSE	KRC	Mon, Jul 23, 2001	26.68	26.74	26.41	26.41
1128	NYSE	KRC	Fri, Jul 20, 2001	26.95	27.05	26.62	27.00
1127	NYSE	KRC	Thu, Jul 19, 2001	27.30	27.79	26.66	27.01
1126	NYSE	KRC	Wed, Jul 18, 2001	27.12	27.25	27.12	27.24
1125	NYSE	KRC	Tue, Jul 17, 2001	27.12	27.29	26.98	27.25
1124	NYSE	KRC	Mon, Jul 16, 2001	27.40	27.44	27.15	27.18
1123	NYSE	KRC	Fri, Jul 13, 2001	27.20	27.61	27.19	27.45
1122	NYSE	KRC	Thu, Jul 12, 2001	27.00	27.34	27.00	27.17
1121	NYSE	KRC	Wed, Jul 11, 2001	27.10	27.25	26.80	26.97
1120	NYSE	KRC	Tue, Jul 10, 2001	27.10	27.55	27.10	27.30
1119	NYSE	KRC	Mon, Jul 9, 2001	27.50	27.66	27.35	27.56
1118	NYSE	KRC	Fri, Jul 6, 2001	27.85	27.99	27.53	27.69
1117	NYSE	KRC	Thu, Jul 5, 2001	27.80	28.20	27.72	28.00
1116	NYSE	KRC	Tue, Jul 3, 2001	27.72	27.99	27.72	27.92
1115	NYSE	KRC	Mon, Jul 2, 2001	28.60	28.60	27.43	27.72
1114	NYSE	KRC	Fri, Jun 29, 2001	27.70	29.10	27.61	29.10
1113	NYSE	KRC	Thu, Jun 28, 2001	27.70	27.93	27.65	27.70
1112	NYSE	KRC	Wed, Jun 27, 2001	27.78	27.83	27.70	27.80
1111	NYSE	KRC	Tue, Jun 26, 2001	27.80	28.39	27.71	28.21
1110	NYSE	KRC	Mon, Jun 25, 2001	27.60	27.95	27.57	27.70
1109	NYSE	KRC	Fri, Jun 22, 2001	27.90	27.96	27.50	27.55
1108	NYSE	KRC	Thu, Jun 21, 2001	27.28	27.70	27.08	27.70
1107	NYSE	KRC	Wed, Jun 20, 2001	26.89	27.35	26.70	27.35
1106	NYSE	KRC	Tue, Jun 19, 2001	26.76	27.17	26.76	26.92
1105	NYSE	KRC	Mon, Jun 18, 2001	27.20	27.20	26.50	26.99
1104	NYSE	KRC	Fri, Jun 15, 2001	26.50	26.60	26.50	26.55
1103	NYSE	KRC	Thu, Jun 14, 2001	26.29	26.56	26.10	26.47
1102	NYSE	KRC	Wed, Jun 13, 2001	26.04	26.35	26.01	26.29
1101	NYSE	KRC	Tue, Jun 12, 2001	26.04	26.24	25.95	26.24
1100	NYSE	KRC	Mon, Jun 11, 2001	25.80	26.09	25.70	26.09
1099	NYSE	KRC	Fri, Jun 8, 2001	25.99	25.99	25.52	25.80
1098	NYSE	KRC	Thu, Jun 7, 2001	25.84	25.99	25.56	25.99
1097	NYSE	KRC	Wed, Jun 6, 2001	25.68	25.96	25.53	25.84
1096	NYSE	KRC	Tue, Jun 5, 2001	25.79	25.82	25.45	25.80
1095	NYSE	KRC	Mon, Jun 4, 2001	25.11	26.00	25.11	26.00
1094	NYSE	KRC	Fri, Jun 1, 2001	25.07	25.25	25.02	25.20
1093	NYSE	KRC	Thu, May 31, 2001	24.66	25.15	24.66	25.00
1092	NYSE	KRC	Wed, May 30, 2001	25.12	25.15	24.77	24.86
1091	NYSE	KRC	Tue, May 29, 2001	25.00	25.25	24.96	25.05
1090	NYSE	KRC	Fri, May 25, 2001	25.05	25.17	25.05	25.12
1089	NYSE	KRC	Thu, May 24, 2001	25.19	25.30	24.95	25.05
1088	NYSE	KRC	Wed, May 23, 2001	25.20	25.47	25.15	25.19
1087	NYSE	KRC	Tue, May 22, 2001	25.15	25.52	25.15	25.37
1086	NYSE	KRC	Mon, May 21, 2001	25.20	25.25	25.11	25.25
1085	NYSE	KRC	Fri, May 18, 2001	25.10	25.30	24.90	25.10
1084	NYSE	KRC	Thu, May 17, 2001	25.17	25.20	24.95	24.99
1083	NYSE	KRC	Wed, May 16, 2001	25.45	25.48	25.20	25.20
1082	NYSE	KRC	Tue, May 15, 2001	25.15	25.59	25.14	25.50
1081	NYSE	KRC	Mon, May 14, 2001	25.35	25.39	25.24	25.31
1080	NYSE	KRC	Fri, May 11, 2001	25.55	25.65	25.35	25.41
1079	NYSE	KRC	Thu, May 10, 2001	25.75	25.79	25.61	25.61
1078	NYSE	KRC	Wed, May 9, 2001	25.75	25.81	25.50	25.73
1077	NYSE	KRC	Tue, May 8, 2001	26.01	26.01	25.50	25.80
1076	NYSE	KRC	Mon, May 7, 2001	25.95	26.15	25.83	26.00
1075	NYSE	KRC	Fri, May 4, 2001	26.08	26.22	26.00	26.12
1074	NYSE	KRC	Thu, May 3, 2001	26.00	26.09	25.68	26.08
1073	NYSE	KRC	Wed, May 2, 2001	26.35	26.40	26.01	26.22
1072	NYSE	KRC	Tue, May 1, 2001	26.35	26.97	26.35	26.94
1071	NYSE	KRC	Mon, Apr 30, 2001	26.30	26.56	26.30	26.55
1070	NYSE	KRC	Fri, Apr 27, 2001	26.00	26.60	25.99	26.40
1069	NYSE	KRC	Thu, Apr 26, 2001	25.80	26.10	25.70	26.00
1068	NYSE	KRC	Wed, Apr 25, 2001	25.55	25.80	25.45	25.80
1067	NYSE	KRC	Tue, Apr 24, 2001	25.35	25.60	25.22	25.59
1066	NYSE	KRC	Mon, Apr 23, 2001	25.35	25.36	25.20	25.20
1065	NYSE	KRC	Fri, Apr 20, 2001	25.55	25.71	25.41	25.52
1064	NYSE	KRC	Thu, Apr 19, 2001	25.55	25.80	25.18	25.70
1063	NYSE	KRC	Wed, Apr 18, 2001	24.80	25.58	24.56	25.43
1062	NYSE	KRC	Tue, Apr 17, 2001	24.45	24.75	24.33	24.70
1061	NYSE	KRC	Mon, Apr 16, 2001	24.51	24.68	24.20	24.20
1060	NYSE	KRC	Thu, Apr 12, 2001	24.70	24.85	24.64	24.68
1059	NYSE	KRC	Wed, Apr 11, 2001	25.35	25.47	24.70	24.70
1058	NYSE	KRC	Tue, Apr 10, 2001	25.55	25.70	25.31	25.40
1057	NYSE	KRC	Mon, Apr 9, 2001	25.55	25.86	25.53	25.56
1056	NYSE	KRC	Fri, Apr 6, 2001	25.60	25.83	25.53	25.60
1055	NYSE	KRC	Thu, Apr 5, 2001	25.68	25.85	25.60	25.78
1054	NYSE	KRC	Wed, Apr 4, 2001	26.30	26.30	25.42	25.52
1053	NYSE	KRC	Tue, Apr 3, 2001	26.50	26.65	26.24	26.30
1052	NYSE	KRC	Mon, Apr 2, 2001	26.71	26.89	26.69	26.70
1051	NYSE	KRC	Fri, Mar 30, 2001	26.60	26.84	26.50	26.81
1050	NYSE	KRC	Thu, Mar 29, 2001	26.30	26.55	26.19	26.55
1049	NYSE	KRC	Wed, Mar 28, 2001	26.46	26.75	26.40	26.41
1048	NYSE	KRC	Tue, Mar 27, 2001	26.85	26.95	26.70	26.84
1047	NYSE	KRC	Mon, Mar 26, 2001	26.78	26.85	26.60	26.82
1046	NYSE	KRC	Fri, Mar 23, 2001	26.70	27.25	26.50	26.68
1045	NYSE	KRC	Thu, Mar 22, 2001	26.50	26.85	25.92	26.70
1044	NYSE	KRC	Wed, Mar 21, 2001	26.65	26.80	26.50	26.50
1043	NYSE	KRC	Tue, Mar 20, 2001	26.80	26.99	26.50	26.50
1042	NYSE	KRC	Mon, Mar 19, 2001	26.50	26.70	26.50	26.59
1041	NYSE	KRC	Fri, Mar 16, 2001	26.40	26.50	26.26	26.40
1040	NYSE	KRC	Thu, Mar 15, 2001	26.40	26.60	26.35	26.45
1039	NYSE	KRC	Wed, Mar 14, 2001	26.45	26.45	26.16	26.44
1038	NYSE	KRC	Tue, Mar 13, 2001	26.58	26.58	26.20	26.45
1037	NYSE	KRC	Mon, Mar 12, 2001	26.82	26.82	26.55	26.55
1036	NYSE	KRC	Fri, Mar 9, 2001	26.85	26.90	26.62	26.81
1035	NYSE	KRC	Thu, Mar 8, 2001	27.00	27.00	26.76	26.85
1034	NYSE	KRC	Wed, Mar 7, 2001	26.55	27.09	26.55	27.00
1033	NYSE	KRC	Tue, Mar 6, 2001	26.72	27.05	26.70	26.73
1032	NYSE	KRC	Mon, Mar 5, 2001	26.82	27.05	26.52	26.67
1031	NYSE	KRC	Fri, Mar 2, 2001	26.40	26.83	26.32	26.82
1030	NYSE	KRC	Thu, Mar 1, 2001	26.29	26.58	26.26	26.48
1029	NYSE	KRC	Wed, Feb 28, 2001	26.16	26.39	26.11	26.39
1028	NYSE	KRC	Tue, Feb 27, 2001	26.05	26.34	26.05	26.23
1027	NYSE	KRC	Mon, Feb 26, 2001	26.05	26.31	26.05	26.25
1026	NYSE	KRC	Fri, Feb 23, 2001	25.90	26.24	25.70	26.03
1025	NYSE	KRC	Thu, Feb 22, 2001	26.50	26.51	25.00	25.91
1024	NYSE	KRC	Wed, Feb 21, 2001	26.50	26.75	26.50	26.51
1023	NYSE	KRC	Tue, Feb 20, 2001	26.53	26.60	26.51	26.51
1022	NYSE	KRC	Fri, Feb 16, 2001	26.65	26.88	26.50	26.60
1021	NYSE	KRC	Thu, Feb 15, 2001	26.51	27.00	26.45	26.70
1020	NYSE	KRC	Wed, Feb 14, 2001	26.34	26.57	26.21	26.51
1019	NYSE	KRC	Tue, Feb 13, 2001	26.10	26.39	26.10	26.34
1018	NYSE	KRC	Mon, Feb 12, 2001	25.65	26.35	25.65	26.06
1017	NYSE	KRC	Fri, Feb 9, 2001	26.40	26.40	25.57	25.70
1016	NYSE	KRC	Thu, Feb 8, 2001	26.52	26.95	26.50	26.50
1015	NYSE	KRC	Wed, Feb 7, 2001	26.44	26.80	26.33	26.58
1014	NYSE	KRC	Tue, Feb 6, 2001	26.70	26.95	26.37	26.81
1013	NYSE	KRC	Mon, Feb 5, 2001	26.25	27.00	26.03	26.78
1012	NYSE	KRC	Fri, Feb 2, 2001	26.54	26.54	26.12	26.12
1011	NYSE	KRC	Thu, Feb 1, 2001	26.50	26.90	26.40	26.64
1010	NYSE	KRC	Wed, Jan 31, 2001	26.50	26.60	26.36	26.60
1009	NYSE	KRC	Tue, Jan 30, 2001	26.10	26.53	26.06	26.46
1008	NYSE	KRC	Mon, Jan 29, 2001	26.18	26.34	26.06	26.24
1007	NYSE	KRC	Fri, Jan 26, 2001	26.13	26.13	26.00	26.13
1006	NYSE	KRC	Thu, Jan 25, 2001	26.13	26.38	26.00	26.06
1005	NYSE	KRC	Wed, Jan 24, 2001	26.63	26.63	26.00	26.13
1004	NYSE	KRC	Tue, Jan 23, 2001	26.63	26.75	26.25	26.75
1003	NYSE	KRC	Mon, Jan 22, 2001	25.81	26.75	25.69	26.75
1002	NYSE	KRC	Fri, Jan 19, 2001	26.13	26.19	25.75	25.75
1001	NYSE	KRC	Thu, Jan 18, 2001	26.44	26.44	25.81	26.19
1000	NYSE	KRC	Wed, Jan 17, 2001	26.56	26.56	26.19	26.44
999	NYSE	KRC	Tue, Jan 16, 2001	26.63	26.69	26.00	26.44
998	NYSE	KRC	Fri, Jan 12, 2001	26.81	26.94	26.50	26.56
997	NYSE	KRC	Thu, Jan 11, 2001	26.63	27.06	26.63	27.00
996	NYSE	KRC	Wed, Jan 10, 2001	27.31	27.50	27.00	27.13
995	NYSE	KRC	Tue, Jan 9, 2001	27.44	27.50	27.38	27.44
994	NYSE	KRC	Mon, Jan 8, 2001	27.81	27.88	27.25	27.31
993	NYSE	KRC	Fri, Jan 5, 2001	28.13	28.13	27.50	27.81
992	NYSE	KRC	Thu, Jan 4, 2001	28.31	28.44	28.06	28.38
991	NYSE	KRC	Wed, Jan 3, 2001	27.63	28.44	27.63	28.44
990	NYSE	KRC	Tue, Jan 2, 2001	28.13	28.50	27.75	27.75
989	NYSE	KRC	Fri, Dec 29, 2000	29.00	29.25	27.19	28.06
988	NYSE	KRC	Thu, Dec 28, 2000	28.44	29.13	28.38	29.13
987	NYSE	KRC	Wed, Dec 27, 2000	27.75	28.50	27.75	28.44
986	NYSE	KRC	Tue, Dec 26, 2000	27.94	28.19	27.63	28.13
985	NYSE	KRC	Fri, Dec 22, 2000	27.69	28.25	27.69	28.06
984	NYSE	KRC	Thu, Dec 21, 2000	27.63	27.94	27.56	27.81
983	NYSE	KRC	Wed, Dec 20, 2000	27.88	27.94	27.56	27.56
982	NYSE	KRC	Tue, Dec 19, 2000	27.81	28.25	27.50	28.13
981	NYSE	KRC	Mon, Dec 18, 2000	27.06	27.69	27.00	27.69
980	NYSE	KRC	Fri, Dec 15, 2000	27.00	27.25	26.81	27.19
979	NYSE	KRC	Thu, Dec 14, 2000	27.06	27.25	26.75	27.13
978	NYSE	KRC	Wed, Dec 13, 2000	27.44	27.44	27.00	27.06
977	NYSE	KRC	Tue, Dec 12, 2000	27.38	27.44	27.25	27.44
976	NYSE	KRC	Mon, Dec 11, 2000	26.88	27.44	26.88	27.44
975	NYSE	KRC	Fri, Dec 8, 2000	27.00	27.19	26.56	27.13
974	NYSE	KRC	Thu, Dec 7, 2000	27.19	27.38	26.88	27.00
973	NYSE	KRC	Wed, Dec 6, 2000	27.25	27.44	26.94	27.06
972	NYSE	KRC	Tue, Dec 5, 2000	26.81	27.50	26.81	27.44
971	NYSE	KRC	Mon, Dec 4, 2000	26.81	26.94	26.81	26.81
970	NYSE	KRC	Fri, Dec 1, 2000	26.69	27.19	26.69	27.06
969	NYSE	KRC	Thu, Nov 30, 2000	27.13	27.38	26.88	26.88
968	NYSE	KRC	Wed, Nov 29, 2000	27.06	27.13	26.88	27.06
967	NYSE	KRC	Tue, Nov 28, 2000	26.69	27.06	26.31	26.81
966	NYSE	KRC	Mon, Nov 27, 2000	26.50	26.75	26.50	26.56
965	NYSE	KRC	Fri, Nov 24, 2000	26.69	26.69	26.50	26.69
964	NYSE	KRC	Wed, Nov 22, 2000	26.50	26.69	26.50	26.56
963	NYSE	KRC	Tue, Nov 21, 2000	26.38	26.56	26.25	26.56
962	NYSE	KRC	Mon, Nov 20, 2000	26.13	26.44	26.06	26.31
961	NYSE	KRC	Fri, Nov 17, 2000	26.25	26.31	26.06	26.06
960	NYSE	KRC	Thu, Nov 16, 2000	26.25	26.31	26.00	26.06
959	NYSE	KRC	Wed, Nov 15, 2000	26.19	26.44	26.06	26.13
958	NYSE	KRC	Tue, Nov 14, 2000	26.06	26.38	26.06	26.06
957	NYSE	KRC	Mon, Nov 13, 2000	26.06	26.25	25.88	26.19
956	NYSE	KRC	Fri, Nov 10, 2000	26.38	26.38	26.00	26.06
955	NYSE	KRC	Thu, Nov 9, 2000	26.50	26.50	25.88	26.25
954	NYSE	KRC	Wed, Nov 8, 2000	26.50	26.50	26.31	26.38
953	NYSE	KRC	Tue, Nov 7, 2000	26.44	26.50	26.31	26.50
952	NYSE	KRC	Mon, Nov 6, 2000	26.00	26.44	26.00	26.38
951	NYSE	KRC	Fri, Nov 3, 2000	26.00	26.25	25.63	26.19
950	NYSE	KRC	Thu, Nov 2, 2000	25.88	26.25	25.69	26.13
949	NYSE	KRC	Wed, Nov 1, 2000	25.75	26.00	25.75	25.81
948	NYSE	KRC	Tue, Oct 31, 2000	26.00	26.19	25.94	26.06
947	NYSE	KRC	Mon, Oct 30, 2000	25.94	26.25	25.88	25.94
946	NYSE	KRC	Fri, Oct 27, 2000	26.00	26.13	25.44	25.94
945	NYSE	KRC	Thu, Oct 26, 2000	25.44	26.06	25.31	26.06
944	NYSE	KRC	Wed, Oct 25, 2000	25.50	25.81	25.50	25.56
943	NYSE	KRC	Tue, Oct 24, 2000	26.25	26.38	25.81	25.88
942	NYSE	KRC	Mon, Oct 23, 2000	26.50	26.56	26.31	26.50
941	NYSE	KRC	Fri, Oct 20, 2000	26.50	26.50	26.38	26.50
940	NYSE	KRC	Thu, Oct 19, 2000	25.88	26.50	25.88	26.44
939	NYSE	KRC	Wed, Oct 18, 2000	25.69	26.38	25.63	26.00
938	NYSE	KRC	Tue, Oct 17, 2000	25.56	25.88	25.44	25.56
937	NYSE	KRC	Mon, Oct 16, 2000	26.19	26.56	26.19	26.19
936	NYSE	KRC	Fri, Oct 13, 2000	26.25	26.38	26.06	26.13
935	NYSE	KRC	Thu, Oct 12, 2000	26.56	26.56	26.25	26.25
934	NYSE	KRC	Wed, Oct 11, 2000	26.50	26.50	26.19	26.50
933	NYSE	KRC	Tue, Oct 10, 2000	26.50	26.69	26.44	26.50
932	NYSE	KRC	Mon, Oct 9, 2000	26.56	26.63	26.31	26.50
931	NYSE	KRC	Fri, Oct 6, 2000	26.75	26.94	26.50	26.63
930	NYSE	KRC	Thu, Oct 5, 2000	26.25	26.81	26.25	26.75
929	NYSE	KRC	Wed, Oct 4, 2000	26.38	26.44	26.13	26.25
928	NYSE	KRC	Tue, Oct 3, 2000	26.50	26.56	26.38	26.38
927	NYSE	KRC	Mon, Oct 2, 2000	26.50	26.63	26.38	26.38
926	NYSE	KRC	Fri, Sep 29, 2000	26.81	26.94	26.63	26.69
925	NYSE	KRC	Thu, Sep 28, 2000	26.31	27.00	26.31	26.94
924	NYSE	KRC	Wed, Sep 27, 2000	26.00	26.44	26.00	26.25
923	NYSE	KRC	Tue, Sep 26, 2000	26.50	26.63	26.44	26.50
922	NYSE	KRC	Mon, Sep 25, 2000	26.44	26.56	26.44	26.50
921	NYSE	KRC	Fri, Sep 22, 2000	26.38	26.50	26.31	26.50
920	NYSE	KRC	Thu, Sep 21, 2000	26.38	26.44	26.31	26.38
919	NYSE	KRC	Wed, Sep 20, 2000	26.44	26.50	26.38	26.44
918	NYSE	KRC	Tue, Sep 19, 2000	26.31	26.50	26.25	26.50
917	NYSE	KRC	Mon, Sep 18, 2000	26.06	26.31	26.00	26.25
916	NYSE	KRC	Fri, Sep 15, 2000	25.88	26.25	25.88	26.06
915	NYSE	KRC	Thu, Sep 14, 2000	26.31	26.31	26.13	26.25
914	NYSE	KRC	Wed, Sep 13, 2000	26.50	26.63	26.25	26.38
913	NYSE	KRC	Tue, Sep 12, 2000	25.88	26.81	25.81	26.69
912	NYSE	KRC	Mon, Sep 11, 2000	26.19	26.19	25.81	25.88
911	NYSE	KRC	Fri, Sep 8, 2000	25.19	25.94	25.13	25.94
910	NYSE	KRC	Thu, Sep 7, 2000	25.13	25.31	24.88	25.31
909	NYSE	KRC	Wed, Sep 6, 2000	24.94	25.19	24.69	25.13
908	NYSE	KRC	Tue, Sep 5, 2000	25.19	25.19	24.69	24.88
907	NYSE	KRC	Fri, Sep 1, 2000	24.75	25.19	24.75	25.06
906	NYSE	KRC	Thu, Aug 31, 2000	24.81	24.88	24.63	24.88
905	NYSE	KRC	Wed, Aug 30, 2000	24.75	25.00	24.75	24.94
904	NYSE	KRC	Tue, Aug 29, 2000	24.94	25.00	24.75	24.81
903	NYSE	KRC	Mon, Aug 28, 2000	25.06	25.06	24.88	25.06
902	NYSE	KRC	Fri, Aug 25, 2000	24.88	25.13	24.75	25.00
901	NYSE	KRC	Thu, Aug 24, 2000	25.88	25.88	25.13	25.25
900	NYSE	KRC	Wed, Aug 23, 2000	26.00	26.06	25.88	26.00
899	NYSE	KRC	Tue, Aug 22, 2000	25.38	26.06	25.38	26.00
898	NYSE	KRC	Mon, Aug 21, 2000	26.25	26.50	25.94	26.00
897	NYSE	KRC	Fri, Aug 18, 2000	26.50	26.56	26.19	26.31
896	NYSE	KRC	Thu, Aug 17, 2000	26.63	26.81	26.50	26.69
895	NYSE	KRC	Wed, Aug 16, 2000	26.38	26.88	26.38	26.63
894	NYSE	KRC	Tue, Aug 15, 2000	26.44	26.44	26.13	26.31
893	NYSE	KRC	Mon, Aug 14, 2000	25.94	26.56	25.94	26.56
892	NYSE	KRC	Fri, Aug 11, 2000	25.56	26.13	25.56	26.13
891	NYSE	KRC	Thu, Aug 10, 2000	25.56	25.88	25.44	25.81
890	NYSE	KRC	Wed, Aug 9, 2000	25.63	25.63	25.38	25.56
889	NYSE	KRC	Tue, Aug 8, 2000	25.63	25.63	25.38	25.50
888	NYSE	KRC	Mon, Aug 7, 2000	25.38	25.75	25.13	25.38
887	NYSE	KRC	Fri, Aug 4, 2000	25.56	25.88	25.31	25.56
886	NYSE	KRC	Thu, Aug 3, 2000	25.56	26.00	24.81	25.44
885	NYSE	KRC	Wed, Aug 2, 2000	26.94	27.06	25.25	25.63
884	NYSE	KRC	Tue, Aug 1, 2000	26.38	27.25	26.38	26.94
883	NYSE	KRC	Mon, Jul 31, 2000	26.63	26.63	26.25	26.50
882	NYSE	KRC	Fri, Jul 28, 2000	26.75	26.81	26.50	26.63
881	NYSE	KRC	Thu, Jul 27, 2000	26.81	26.81	26.38	26.69
880	NYSE	KRC	Wed, Jul 26, 2000	26.31	26.88	26.06	26.88
879	NYSE	KRC	Tue, Jul 25, 2000	26.56	26.56	25.88	26.31
878	NYSE	KRC	Mon, Jul 24, 2000	26.13	26.44	25.94	26.38
877	NYSE	KRC	Fri, Jul 21, 2000	25.13	26.13	25.13	26.06
876	NYSE	KRC	Thu, Jul 20, 2000	25.25	25.94	25.25	25.94
875	NYSE	KRC	Wed, Jul 19, 2000	25.44	25.69	25.38	25.44
874	NYSE	KRC	Tue, Jul 18, 2000	26.00	26.00	25.25	25.25
873	NYSE	KRC	Mon, Jul 17, 2000	25.75	25.94	25.63	25.94
872	NYSE	KRC	Fri, Jul 14, 2000	26.06	26.13	25.88	25.88
871	NYSE	KRC	Thu, Jul 13, 2000	26.13	26.38	26.06	26.13
870	NYSE	KRC	Wed, Jul 12, 2000	26.44	26.44	26.13	26.25
869	NYSE	KRC	Tue, Jul 11, 2000	26.63	26.63	26.13	26.19
868	NYSE	KRC	Mon, Jul 10, 2000	26.81	26.88	26.38	26.50
867	NYSE	KRC	Fri, Jul 7, 2000	26.94	26.94	26.69	26.94
866	NYSE	KRC	Thu, Jul 6, 2000	26.31	27.00	26.31	26.94
865	NYSE	KRC	Wed, Jul 5, 2000	26.63	26.75	26.50	26.69
864	NYSE	KRC	Mon, Jul 3, 2000	26.00	26.38	26.00	26.38
863	NYSE	KRC	Fri, Jun 30, 2000	26.38	26.81	25.88	25.95
862	NYSE	KRC	Thu, Jun 29, 2000	26.38	26.56	26.00	26.50
861	NYSE	KRC	Wed, Jun 28, 2000	25.63	26.38	25.06	26.38
860	NYSE	KRC	Tue, Jun 27, 2000	25.13	25.50	25.13	25.50
859	NYSE	KRC	Mon, Jun 26, 2000	24.94	25.31	24.75	25.31
858	NYSE	KRC	Fri, Jun 23, 2000	25.50	25.50	24.88	24.94
857	NYSE	KRC	Thu, Jun 22, 2000	25.38	25.75	25.13	25.50
856	NYSE	KRC	Wed, Jun 21, 2000	24.88	25.13	24.69	25.13
855	NYSE	KRC	Tue, Jun 20, 2000	24.44	24.94	24.44	24.81
854	NYSE	KRC	Mon, Jun 19, 2000	23.94	24.50	23.94	24.44
853	NYSE	KRC	Fri, Jun 16, 2000	24.50	24.50	23.94	24.06
852	NYSE	KRC	Thu, Jun 15, 2000	24.31	24.56	24.25	24.50
851	NYSE	KRC	Wed, Jun 14, 2000	23.88	24.44	23.69	24.31
850	NYSE	KRC	Tue, Jun 13, 2000	23.44	23.88	23.19	23.88
849	NYSE	KRC	Mon, Jun 12, 2000	23.44	23.50	23.31	23.31
848	NYSE	KRC	Fri, Jun 9, 2000	23.31	23.44	23.19	23.38
847	NYSE	KRC	Thu, Jun 8, 2000	23.19	23.44	23.13	23.44
846	NYSE	KRC	Wed, Jun 7, 2000	23.13	23.25	22.88	23.06
845	NYSE	KRC	Tue, Jun 6, 2000	23.19	23.25	23.00	23.13
844	NYSE	KRC	Mon, Jun 5, 2000	23.31	23.38	22.88	23.06
843	NYSE	KRC	Fri, Jun 2, 2000	22.88	23.44	22.81	23.44
842	NYSE	KRC	Thu, Jun 1, 2000	23.00	23.00	22.81	23.00
841	NYSE	KRC	Wed, May 31, 2000	22.81	22.94	22.63	22.88
840	NYSE	KRC	Tue, May 30, 2000	22.69	22.88	22.63	22.88
839	NYSE	KRC	Fri, May 26, 2000	22.69	22.94	22.56	22.94
838	NYSE	KRC	Thu, May 25, 2000	22.31	22.88	22.31	22.50
837	NYSE	KRC	Wed, May 24, 2000	22.63	23.00	22.63	23.00
836	NYSE	KRC	Tue, May 23, 2000	23.38	23.75	23.06	23.13
835	NYSE	KRC	Mon, May 22, 2000	23.88	23.88	23.44	23.50
834	NYSE	KRC	Fri, May 19, 2000	23.81	24.00	23.75	23.81
833	NYSE	KRC	Thu, May 18, 2000	24.44	24.44	24.00	24.06
832	NYSE	KRC	Wed, May 17, 2000	24.44	24.44	24.19	24.44
831	NYSE	KRC	Tue, May 16, 2000	24.38	24.63	24.38	24.44
830	NYSE	KRC	Mon, May 15, 2000	24.00	24.38	23.94	24.38
829	NYSE	KRC	Fri, May 12, 2000	24.25	24.31	24.06	24.25
828	NYSE	KRC	Thu, May 11, 2000	24.31	24.31	24.13	24.25
827	NYSE	KRC	Wed, May 10, 2000	23.94	24.25	23.94	24.19
826	NYSE	KRC	Tue, May 9, 2000	24.06	24.19	23.81	23.94
825	NYSE	KRC	Mon, May 8, 2000	24.38	24.38	23.94	23.94
824	NYSE	KRC	Fri, May 5, 2000	24.06	24.38	24.06	24.38
823	NYSE	KRC	Thu, May 4, 2000	24.25	24.31	24.00	24.13
822	NYSE	KRC	Wed, May 3, 2000	24.75	24.94	24.13	24.13
821	NYSE	KRC	Tue, May 2, 2000	24.19	25.75	24.13	24.75
820	NYSE	KRC	Mon, May 1, 2000	24.00	24.19	23.25	24.19
819	NYSE	KRC	Fri, Apr 28, 2000	23.06	24.13	22.88	24.13
818	NYSE	KRC	Thu, Apr 27, 2000	22.94	23.19	22.75	23.13
817	NYSE	KRC	Wed, Apr 26, 2000	22.69	23.00	22.63	22.88
816	NYSE	KRC	Tue, Apr 25, 2000	22.56	22.94	22.56	22.56
815	NYSE	KRC	Mon, Apr 24, 2000	23.00	23.13	22.56	22.56
814	NYSE	KRC	Thu, Apr 20, 2000	22.88	22.94	22.69	22.94
813	NYSE	KRC	Wed, Apr 19, 2000	22.50	22.88	22.38	22.81
812	NYSE	KRC	Tue, Apr 18, 2000	22.13	22.63	22.00	22.50
811	NYSE	KRC	Mon, Apr 17, 2000	22.75	22.94	22.00	22.13
810	NYSE	KRC	Fri, Apr 14, 2000	23.44	23.50	22.69	22.81
809	NYSE	KRC	Thu, Apr 13, 2000	23.44	23.63	23.19	23.56
808	NYSE	KRC	Wed, Apr 12, 2000	23.13	23.50	23.00	23.44
807	NYSE	KRC	Tue, Apr 11, 2000	22.56	23.13	22.56	22.94
806	NYSE	KRC	Mon, Apr 10, 2000	22.38	23.00	22.38	22.56
805	NYSE	KRC	Fri, Apr 7, 2000	21.88	22.38	21.88	22.38
804	NYSE	KRC	Thu, Apr 6, 2000	21.50	22.13	21.50	21.94
803	NYSE	KRC	Wed, Apr 5, 2000	21.06	21.56	21.06	21.44
802	NYSE	KRC	Tue, Apr 4, 2000	21.25	21.31	21.00	21.19
801	NYSE	KRC	Mon, Apr 3, 2000	21.06	21.50	21.06	21.25
800	NYSE	KRC	Fri, Mar 31, 2000	20.88	21.38	20.69	21.06
799	NYSE	KRC	Thu, Mar 30, 2000	20.63	20.94	20.50	20.88
798	NYSE	KRC	Wed, Mar 29, 2000	20.19	20.50	20.19	20.44
797	NYSE	KRC	Tue, Mar 28, 2000	21.00	21.06	20.50	20.56
796	NYSE	KRC	Mon, Mar 27, 2000	21.06	21.13	20.88	21.00
795	NYSE	KRC	Fri, Mar 24, 2000	21.13	21.25	20.81	21.25
794	NYSE	KRC	Thu, Mar 23, 2000	21.19	21.19	20.81	21.00
793	NYSE	KRC	Wed, Mar 22, 2000	20.75	21.13	20.75	20.94
792	NYSE	KRC	Tue, Mar 21, 2000	21.31	21.31	20.94	21.19
791	NYSE	KRC	Mon, Mar 20, 2000	21.44	21.50	21.06	21.50
790	NYSE	KRC	Fri, Mar 17, 2000	21.19	21.44	21.06	21.44
789	NYSE	KRC	Thu, Mar 16, 2000	20.75	21.44	20.75	21.44
788	NYSE	KRC	Wed, Mar 15, 2000	19.50	20.81	19.50	20.75
787	NYSE	KRC	Tue, Mar 14, 2000	19.75	20.00	19.75	19.75
786	NYSE	KRC	Mon, Mar 13, 2000	19.75	19.94	19.63	19.75
785	NYSE	KRC	Fri, Mar 10, 2000	19.94	20.13	19.88	20.00
784	NYSE	KRC	Thu, Mar 9, 2000	20.25	20.25	19.81	19.94
783	NYSE	KRC	Wed, Mar 8, 2000	20.06	20.56	20.00	20.25
782	NYSE	KRC	Tue, Mar 7, 2000	20.63	20.75	20.06	20.06
781	NYSE	KRC	Mon, Mar 6, 2000	20.38	20.63	20.31	20.63
780	NYSE	KRC	Fri, Mar 3, 2000	20.75	20.81	20.56	20.75
779	NYSE	KRC	Thu, Mar 2, 2000	20.88	20.88	20.81	20.81
778	NYSE	KRC	Wed, Mar 1, 2000	21.38	21.38	20.63	20.88
777	NYSE	KRC	Tue, Feb 29, 2000	20.69	21.38	20.69	21.38
776	NYSE	KRC	Mon, Feb 28, 2000	20.75	20.81	20.63	20.69
775	NYSE	KRC	Fri, Feb 25, 2000	20.69	20.81	20.63	20.75
774	NYSE	KRC	Thu, Feb 24, 2000	20.81	20.88	20.44	20.69
773	NYSE	KRC	Wed, Feb 23, 2000	20.75	20.88	20.63	20.81
772	NYSE	KRC	Tue, Feb 22, 2000	20.88	20.88	20.75	20.81
771	NYSE	KRC	Fri, Feb 18, 2000	20.69	20.81	20.63	20.75
770	NYSE	KRC	Thu, Feb 17, 2000	20.50	20.69	20.38	20.69
769	NYSE	KRC	Wed, Feb 16, 2000	20.31	20.63	20.31	20.31
768	NYSE	KRC	Tue, Feb 15, 2000	20.31	20.44	20.25	20.44
767	NYSE	KRC	Mon, Feb 14, 2000	20.25	20.44	20.25	20.44
766	NYSE	KRC	Fri, Feb 11, 2000	19.88	20.25	19.88	20.25
765	NYSE	KRC	Thu, Feb 10, 2000	20.13	20.19	19.88	19.88
764	NYSE	KRC	Wed, Feb 9, 2000	20.00	20.19	19.94	20.00
763	NYSE	KRC	Tue, Feb 8, 2000	19.88	20.00	19.88	19.94
762	NYSE	KRC	Mon, Feb 7, 2000	19.88	20.00	19.81	19.94
761	NYSE	KRC	Fri, Feb 4, 2000	19.81	19.94	19.81	19.81
760	NYSE	KRC	Thu, Feb 3, 2000	19.88	20.13	19.75	19.81
759	NYSE	KRC	Wed, Feb 2, 2000	19.63	20.19	19.63	19.88
758	NYSE	KRC	Tue, Feb 1, 2000	19.38	19.75	19.31	19.75
757	NYSE	KRC	Mon, Jan 31, 2000	19.50	19.50	19.19	19.44
756	NYSE	KRC	Fri, Jan 28, 2000	19.56	19.63	19.44	19.44
755	NYSE	KRC	Thu, Jan 27, 2000	19.50	19.63	19.44	19.63
754	NYSE	KRC	Wed, Jan 26, 2000	19.88	20.00	19.81	19.81
753	NYSE	KRC	Tue, Jan 25, 2000	20.38	20.38	19.81	19.88
752	NYSE	KRC	Mon, Jan 24, 2000	20.81	20.81	20.25	20.25
751	NYSE	KRC	Fri, Jan 21, 2000	21.00	21.13	20.75	20.81
750	NYSE	KRC	Thu, Jan 20, 2000	21.13	21.38	21.06	21.19
749	NYSE	KRC	Wed, Jan 19, 2000	21.31	21.31	20.88	21.19
748	NYSE	KRC	Tue, Jan 18, 2000	21.06	21.31	20.50	21.31
747	NYSE	KRC	Fri, Jan 14, 2000	21.38	21.38	21.13	21.19
746	NYSE	KRC	Thu, Jan 13, 2000	21.19	21.44	21.13	21.38
745	NYSE	KRC	Wed, Jan 12, 2000	21.25	21.38	21.13	21.19
744	NYSE	KRC	Tue, Jan 11, 2000	21.56	21.63	21.31	21.38
743	NYSE	KRC	Mon, Jan 10, 2000	21.38	21.75	21.38	21.56
742	NYSE	KRC	Fri, Jan 7, 2000	21.31	22.00	21.25	21.50
741	NYSE	KRC	Thu, Jan 6, 2000	20.13	21.19	20.13	21.13
740	NYSE	KRC	Wed, Jan 5, 2000	20.75	21.31	20.63	20.88
739	NYSE	KRC	Tue, Jan 4, 2000	21.00	21.06	20.56	20.81
738	NYSE	KRC	Mon, Jan 3, 2000	21.88	21.88	21.00	21.00
737	NYSE	KRC	Fri, Dec 31, 1999	20.88	22.38	20.75	22.38
736	NYSE	KRC	Thu, Dec 30, 1999	20.88	21.25	20.88	21.00
735	NYSE	KRC	Wed, Dec 29, 1999	20.88	21.19	20.88	20.94
734	NYSE	KRC	Tue, Dec 28, 1999	20.50	21.50	20.50	21.06
733	NYSE	KRC	Mon, Dec 27, 1999	21.00	21.00	20.63	20.63
732	NYSE	KRC	Thu, Dec 23, 1999	21.00	21.25	20.81	20.81
731	NYSE	KRC	Wed, Dec 22, 1999	21.00	21.63	21.00	21.00
730	NYSE	KRC	Tue, Dec 21, 1999	21.13	21.25	20.50	21.00
729	NYSE	KRC	Mon, Dec 20, 1999	21.13	21.75	20.75	21.38
728	NYSE	KRC	Fri, Dec 17, 1999	19.25	21.44	19.25	21.25
727	NYSE	KRC	Thu, Dec 16, 1999	18.94	19.19	18.94	19.13
726	NYSE	KRC	Wed, Dec 15, 1999	19.13	19.19	18.94	19.19
725	NYSE	KRC	Tue, Dec 14, 1999	19.25	19.44	19.25	19.25
724	NYSE	KRC	Mon, Dec 13, 1999	19.19	19.38	19.13	19.31
723	NYSE	KRC	Fri, Dec 10, 1999	19.13	19.19	19.00	19.13
722	NYSE	KRC	Thu, Dec 9, 1999	18.88	19.13	18.88	19.00
721	NYSE	KRC	Wed, Dec 8, 1999	18.94	19.13	18.88	18.94
720	NYSE	KRC	Tue, Dec 7, 1999	18.88	18.94	18.81	18.88
719	NYSE	KRC	Mon, Dec 6, 1999	18.88	19.13	18.88	18.88
718	NYSE	KRC	Fri, Dec 3, 1999	18.94	19.00	18.69	19.00
717	NYSE	KRC	Thu, Dec 2, 1999	19.00	19.00	18.81	18.81
716	NYSE	KRC	Wed, Dec 1, 1999	19.00	19.13	18.88	19.00
715	NYSE	KRC	Tue, Nov 30, 1999	19.19	19.19	18.63	19.00
714	NYSE	KRC	Mon, Nov 29, 1999	19.00	19.06	18.63	18.81
713	NYSE	KRC	Fri, Nov 26, 1999	18.75	19.00	18.63	18.94
712	NYSE	KRC	Wed, Nov 24, 1999	18.13	19.13	18.13	18.56
711	NYSE	KRC	Tue, Nov 23, 1999	18.75	19.00	18.00	18.00
710	NYSE	KRC	Mon, Nov 22, 1999	19.25	19.25	18.75	18.75
709	NYSE	KRC	Fri, Nov 19, 1999	19.44	19.44	19.13	19.25
708	NYSE	KRC	Thu, Nov 18, 1999	19.75	19.75	19.13	19.31
707	NYSE	KRC	Wed, Nov 17, 1999	19.19	19.69	19.19	19.56
706	NYSE	KRC	Tue, Nov 16, 1999	19.44	19.56	19.06	19.25
705	NYSE	KRC	Mon, Nov 15, 1999	19.25	19.50	18.81	19.25
704	NYSE	KRC	Fri, Nov 12, 1999	19.56	19.56	19.31	19.31
703	NYSE	KRC	Thu, Nov 11, 1999	19.56	19.69	19.38	19.44
702	NYSE	KRC	Wed, Nov 10, 1999	19.94	19.94	19.63	19.81
701	NYSE	KRC	Tue, Nov 9, 1999	19.94	19.94	19.63	19.88
700	NYSE	KRC	Mon, Nov 8, 1999	19.50	20.00	19.44	19.94
699	NYSE	KRC	Fri, Nov 5, 1999	19.88	20.13	19.75	19.75
698	NYSE	KRC	Thu, Nov 4, 1999	19.94	20.13	19.88	20.00
697	NYSE	KRC	Wed, Nov 3, 1999	19.50	19.94	19.44	19.75
696	NYSE	KRC	Tue, Nov 2, 1999	19.13	19.63	19.13	19.44
695	NYSE	KRC	Mon, Nov 1, 1999	19.25	19.25	19.13	19.13
694	NYSE	KRC	Fri, Oct 29, 1999	18.81	19.25	18.81	19.19
693	NYSE	KRC	Thu, Oct 28, 1999	18.75	19.13	18.69	18.81
692	NYSE	KRC	Wed, Oct 27, 1999	18.19	18.75	18.19	18.50
691	NYSE	KRC	Tue, Oct 26, 1999	18.63	19.00	18.56	18.56
690	NYSE	KRC	Mon, Oct 25, 1999	18.44	18.69	18.31	18.63
689	NYSE	KRC	Fri, Oct 22, 1999	18.50	18.75	18.38	18.56
688	NYSE	KRC	Thu, Oct 21, 1999	18.94	18.94	18.31	18.44
687	NYSE	KRC	Wed, Oct 20, 1999	19.06	19.06	18.75	18.88
686	NYSE	KRC	Tue, Oct 19, 1999	19.25	19.38	19.13	19.31
685	NYSE	KRC	Mon, Oct 18, 1999	19.19	19.25	19.00	19.19
684	NYSE	KRC	Fri, Oct 15, 1999	19.06	19.25	18.88	19.25
683	NYSE	KRC	Thu, Oct 14, 1999	19.56	19.81	19.50	19.50
682	NYSE	KRC	Wed, Oct 13, 1999	20.50	20.50	19.63	19.75
681	NYSE	KRC	Tue, Oct 12, 1999	20.50	20.50	20.31	20.38
680	NYSE	KRC	Mon, Oct 11, 1999	20.50	20.81	20.31	20.50
679	NYSE	KRC	Fri, Oct 8, 1999	20.63	20.63	20.25	20.44
678	NYSE	KRC	Thu, Oct 7, 1999	21.00	21.00	20.56	20.63
677	NYSE	KRC	Wed, Oct 6, 1999	21.13	21.31	20.38	21.19
676	NYSE	KRC	Tue, Oct 5, 1999	21.19	21.63	21.19	21.38
675	NYSE	KRC	Mon, Oct 4, 1999	21.25	21.69	21.06	21.19
674	NYSE	KRC	Fri, Oct 1, 1999	21.38	21.38	20.94	21.13
673	NYSE	KRC	Thu, Sep 30, 1999	20.44	21.13	19.88	21.13
672	NYSE	KRC	Wed, Sep 29, 1999	20.38	20.44	19.88	20.44
671	NYSE	KRC	Tue, Sep 28, 1999	20.19	20.75	20.00	20.31
670	NYSE	KRC	Mon, Sep 27, 1999	20.50	20.63	20.25	20.44
669	NYSE	KRC	Fri, Sep 24, 1999	20.94	21.06	20.38	20.38
668	NYSE	KRC	Thu, Sep 23, 1999	21.25	21.31	20.94	20.94
667	NYSE	KRC	Wed, Sep 22, 1999	21.63	21.63	20.94	21.25
666	NYSE	KRC	Tue, Sep 21, 1999	21.81	21.94	21.44	21.56
665	NYSE	KRC	Mon, Sep 20, 1999	22.25	22.38	22.00	22.00
664	NYSE	KRC	Fri, Sep 17, 1999	22.38	22.69	22.38	22.38
663	NYSE	KRC	Thu, Sep 16, 1999	22.56	22.63	22.38	22.50
662	NYSE	KRC	Wed, Sep 15, 1999	22.81	22.81	22.44	22.56
661	NYSE	KRC	Tue, Sep 14, 1999	22.88	23.00	22.75	22.75
660	NYSE	KRC	Mon, Sep 13, 1999	22.88	22.94	22.81	22.88
659	NYSE	KRC	Fri, Sep 10, 1999	22.88	22.94	22.63	22.88
658	NYSE	KRC	Thu, Sep 9, 1999	22.75	23.19	22.75	23.00
657	NYSE	KRC	Wed, Sep 8, 1999	22.88	23.00	22.88	22.88
656	NYSE	KRC	Tue, Sep 7, 1999	22.75	23.13	22.75	23.00
655	NYSE	KRC	Fri, Sep 3, 1999	22.50	23.06	22.50	23.00
654	NYSE	KRC	Thu, Sep 2, 1999	22.38	22.56	22.38	22.50
653	NYSE	KRC	Wed, Sep 1, 1999	22.88	22.88	22.50	22.56
652	NYSE	KRC	Tue, Aug 31, 1999	22.06	22.94	22.06	22.94
651	NYSE	KRC	Mon, Aug 30, 1999	22.19	22.25	22.00	22.25
650	NYSE	KRC	Fri, Aug 27, 1999	22.25	22.38	22.06	22.38
649	NYSE	KRC	Thu, Aug 26, 1999	22.38	22.38	22.13	22.13
648	NYSE	KRC	Wed, Aug 25, 1999	22.31	22.63	22.13	22.25
647	NYSE	KRC	Tue, Aug 24, 1999	22.69	22.75	22.13	22.19
646	NYSE	KRC	Mon, Aug 23, 1999	23.19	23.19	22.69	22.81
645	NYSE	KRC	Fri, Aug 20, 1999	22.81	22.94	22.75	22.94
644	NYSE	KRC	Thu, Aug 19, 1999	22.50	22.88	22.50	22.75
643	NYSE	KRC	Wed, Aug 18, 1999	22.38	23.00	22.13	23.00
642	NYSE	KRC	Tue, Aug 17, 1999	22.75	22.75	21.75	22.19
641	NYSE	KRC	Mon, Aug 16, 1999	22.31	23.00	22.31	22.88
640	NYSE	KRC	Fri, Aug 13, 1999	21.88	22.50	21.88	22.44
639	NYSE	KRC	Thu, Aug 12, 1999	21.00	22.19	21.00	21.88
638	NYSE	KRC	Wed, Aug 11, 1999	21.63	21.63	21.25	21.44
637	NYSE	KRC	Tue, Aug 10, 1999	22.25	22.25	21.31	21.81
636	NYSE	KRC	Mon, Aug 9, 1999	22.50	22.50	22.00	22.13
635	NYSE	KRC	Fri, Aug 6, 1999	22.50	22.50	22.31	22.38
634	NYSE	KRC	Thu, Aug 5, 1999	22.19	22.69	22.19	22.56
633	NYSE	KRC	Wed, Aug 4, 1999	22.06	22.31	21.94	22.25
632	NYSE	KRC	Tue, Aug 3, 1999	22.38	22.38	22.06	22.06
631	NYSE	KRC	Mon, Aug 2, 1999	22.25	22.63	22.13	22.44
630	NYSE	KRC	Fri, Jul 30, 1999	21.56	22.50	21.25	22.50
629	NYSE	KRC	Thu, Jul 29, 1999	21.81	21.88	21.63	21.75
628	NYSE	KRC	Wed, Jul 28, 1999	21.94	22.13	21.94	22.06
627	NYSE	KRC	Tue, Jul 27, 1999	22.00	22.06	21.75	21.94
626	NYSE	KRC	Mon, Jul 26, 1999	22.31	22.31	22.00	22.13
625	NYSE	KRC	Fri, Jul 23, 1999	22.56	22.56	22.00	22.13
624	NYSE	KRC	Thu, Jul 22, 1999	22.81	22.81	22.44	22.69
623	NYSE	KRC	Wed, Jul 21, 1999	22.69	22.94	22.63	22.75
622	NYSE	KRC	Tue, Jul 20, 1999	23.00	23.00	22.69	22.75
621	NYSE	KRC	Mon, Jul 19, 1999	23.00	23.00	22.63	22.94
620	NYSE	KRC	Fri, Jul 16, 1999	22.88	23.00	22.88	23.00
619	NYSE	KRC	Thu, Jul 15, 1999	23.38	23.44	22.88	22.94
618	NYSE	KRC	Wed, Jul 14, 1999	23.00	23.38	22.94	23.38
617	NYSE	KRC	Tue, Jul 13, 1999	23.44	23.63	23.44	23.50
616	NYSE	KRC	Mon, Jul 12, 1999	23.81	23.81	23.50	23.63
615	NYSE	KRC	Fri, Jul 9, 1999	23.63	23.63	23.44	23.63
614	NYSE	KRC	Thu, Jul 8, 1999	24.00	24.00	23.69	23.69
613	NYSE	KRC	Wed, Jul 7, 1999	24.13	24.31	23.81	23.88
612	NYSE	KRC	Tue, Jul 6, 1999	24.44	24.50	24.06	24.13
611	NYSE	KRC	Fri, Jul 2, 1999	24.50	25.00	24.25	24.31
610	NYSE	KRC	Thu, Jul 1, 1999	24.31	24.38	24.25	24.25
609	NYSE	KRC	Wed, Jun 30, 1999	23.56	24.50	23.44	24.38
608	NYSE	KRC	Tue, Jun 29, 1999	23.25	23.75	23.25	23.63
607	NYSE	KRC	Mon, Jun 28, 1999	23.94	23.94	23.13	23.25
606	NYSE	KRC	Fri, Jun 25, 1999	24.25	24.38	24.06	24.25
605	NYSE	KRC	Thu, Jun 24, 1999	23.88	24.25	23.81	24.13
604	NYSE	KRC	Wed, Jun 23, 1999	24.38	24.44	23.75	23.75
603	NYSE	KRC	Tue, Jun 22, 1999	24.50	24.66	24.38	24.44
602	NYSE	KRC	Mon, Jun 21, 1999	25.44	25.56	24.50	24.50
601	NYSE	KRC	Fri, Jun 18, 1999	25.50	25.50	25.31	25.38
600	NYSE	KRC	Thu, Jun 17, 1999	24.94	25.44	24.94	25.25
599	NYSE	KRC	Wed, Jun 16, 1999	24.81	25.00	24.75	24.88
598	NYSE	KRC	Tue, Jun 15, 1999	24.63	24.88	24.31	24.75
597	NYSE	KRC	Mon, Jun 14, 1999	24.81	24.81	24.56	24.56
596	NYSE	KRC	Fri, Jun 11, 1999	24.69	24.81	24.63	24.69
595	NYSE	KRC	Thu, Jun 10, 1999	24.88	24.94	24.75	24.75
594	NYSE	KRC	Wed, Jun 9, 1999	24.94	24.94	24.75	24.88
593	NYSE	KRC	Tue, Jun 8, 1999	24.88	24.94	24.63	24.94
592	NYSE	KRC	Mon, Jun 7, 1999	24.75	24.94	24.63	24.94
591	NYSE	KRC	Fri, Jun 4, 1999	24.81	24.81	24.56	24.63
590	NYSE	KRC	Thu, Jun 3, 1999	24.63	24.81	24.63	24.63
589	NYSE	KRC	Wed, Jun 2, 1999	24.81	24.88	24.50	24.63
588	NYSE	KRC	Tue, Jun 1, 1999	24.63	24.88	24.56	24.88
587	NYSE	KRC	Fri, May 28, 1999	24.50	24.75	24.44	24.75
586	NYSE	KRC	Thu, May 27, 1999	24.00	24.63	24.00	24.56
585	NYSE	KRC	Wed, May 26, 1999	24.75	24.75	23.88	24.06
584	NYSE	KRC	Tue, May 25, 1999	25.13	25.19	24.63	25.13
583	NYSE	KRC	Mon, May 24, 1999	26.25	26.50	25.13	25.13
582	NYSE	KRC	Fri, May 21, 1999	25.50	26.38	25.50	26.19
581	NYSE	KRC	Thu, May 20, 1999	25.38	26.13	25.38	25.63
580	NYSE	KRC	Wed, May 19, 1999	25.00	25.50	25.00	25.13
579	NYSE	KRC	Tue, May 18, 1999	24.88	25.38	24.88	25.19
578	NYSE	KRC	Mon, May 17, 1999	25.88	25.88	24.44	25.06
577	NYSE	KRC	Fri, May 14, 1999	25.63	26.00	25.44	25.81
576	NYSE	KRC	Thu, May 13, 1999	25.69	25.75	25.63	25.63
575	NYSE	KRC	Wed, May 12, 1999	25.00	26.00	24.75	25.69
574	NYSE	KRC	Tue, May 11, 1999	24.13	25.13	24.13	25.00
573	NYSE	KRC	Mon, May 10, 1999	23.81	24.50	23.81	24.25
572	NYSE	KRC	Fri, May 7, 1999	23.69	23.75	23.50	23.69
571	NYSE	KRC	Thu, May 6, 1999	23.63	23.75	23.38	23.56
570	NYSE	KRC	Wed, May 5, 1999	23.56	23.63	23.25	23.50
569	NYSE	KRC	Tue, May 4, 1999	23.69	24.00	23.69	23.69
568	NYSE	KRC	Mon, May 3, 1999	23.63	23.75	23.50	23.56
567	NYSE	KRC	Fri, Apr 30, 1999	22.88	23.75	22.75	23.56
566	NYSE	KRC	Thu, Apr 29, 1999	22.94	22.94	22.88	22.88
565	NYSE	KRC	Wed, Apr 28, 1999	22.88	23.00	22.81	22.88
564	NYSE	KRC	Tue, Apr 27, 1999	22.38	22.88	22.19	22.81
563	NYSE	KRC	Mon, Apr 26, 1999	22.75	23.00	22.38	22.50
562	NYSE	KRC	Fri, Apr 23, 1999	22.31	23.00	22.31	23.00
561	NYSE	KRC	Thu, Apr 22, 1999	22.31	23.13	22.31	22.56
560	NYSE	KRC	Wed, Apr 21, 1999	22.63	22.63	22.38	22.44
559	NYSE	KRC	Tue, Apr 20, 1999	22.75	23.19	22.38	22.50
558	NYSE	KRC	Mon, Apr 19, 1999	22.50	23.75	22.31	22.88
557	NYSE	KRC	Fri, Apr 16, 1999	21.81	22.81	21.81	22.50
556	NYSE	KRC	Thu, Apr 15, 1999	20.75	21.75	20.63	21.00
555	NYSE	KRC	Wed, Apr 14, 1999	20.44	21.16	20.44	20.88
554	NYSE	KRC	Tue, Apr 13, 1999	20.06	20.75	20.00	20.50
553	NYSE	KRC	Mon, Apr 12, 1999	19.94	20.50	19.50	20.00
552	NYSE	KRC	Fri, Apr 9, 1999	19.56	19.88	19.13	19.81
551	NYSE	KRC	Thu, Apr 8, 1999	20.00	20.00	19.63	19.69
550	NYSE	KRC	Wed, Apr 7, 1999	20.00	20.13	19.88	20.00
549	NYSE	KRC	Tue, Apr 6, 1999	20.13	20.25	20.00	20.06
548	NYSE	KRC	Mon, Apr 5, 1999	20.25	20.38	19.94	20.31
547	NYSE	KRC	Thu, Apr 1, 1999	20.31	20.31	20.00	20.13
546	NYSE	KRC	Wed, Mar 31, 1999	20.38	20.50	20.25	20.50
545	NYSE	KRC	Tue, Mar 30, 1999	20.25	20.44	20.25	20.38
544	NYSE	KRC	Mon, Mar 29, 1999	19.69	20.31	19.69	20.25
543	NYSE	KRC	Fri, Mar 26, 1999	20.00	20.19	19.69	19.94
542	NYSE	KRC	Thu, Mar 25, 1999	20.06	20.25	19.81	20.19
541	NYSE	KRC	Wed, Mar 24, 1999	20.38	20.44	20.25	20.25
540	NYSE	KRC	Tue, Mar 23, 1999	20.56	20.69	20.50	20.50
539	NYSE	KRC	Mon, Mar 22, 1999	20.75	20.88	20.63	20.69
538	NYSE	KRC	Fri, Mar 19, 1999	20.44	20.88	20.44	20.75
537	NYSE	KRC	Thu, Mar 18, 1999	20.38	20.56	20.38	20.44
536	NYSE	KRC	Wed, Mar 17, 1999	20.63	20.63	20.00	20.56
535	NYSE	KRC	Tue, Mar 16, 1999	21.13	21.13	20.56	20.56
534	NYSE	KRC	Mon, Mar 15, 1999	21.00	21.25	21.00	21.25
533	NYSE	KRC	Fri, Mar 12, 1999	20.94	21.19	20.88	21.19
532	NYSE	KRC	Thu, Mar 11, 1999	20.81	21.13	20.81	21.00
531	NYSE	KRC	Wed, Mar 10, 1999	21.13	21.25	21.00	21.06
530	NYSE	KRC	Tue, Mar 9, 1999	21.31	21.38	21.06	21.13
529	NYSE	KRC	Mon, Mar 8, 1999	21.31	21.38	21.25	21.25
528	NYSE	KRC	Fri, Mar 5, 1999	21.56	21.69	21.31	21.38
527	NYSE	KRC	Thu, Mar 4, 1999	21.56	21.81	21.38	21.56
526	NYSE	KRC	Wed, Mar 3, 1999	21.50	21.75	21.38	21.75
525	NYSE	KRC	Tue, Mar 2, 1999	21.56	22.00	21.50	21.63
524	NYSE	KRC	Mon, Mar 1, 1999	21.38	21.69	21.25	21.69
523	NYSE	KRC	Fri, Feb 26, 1999	21.13	21.56	21.13	21.56
522	NYSE	KRC	Thu, Feb 25, 1999	21.25	21.31	21.13	21.31
521	NYSE	KRC	Wed, Feb 24, 1999	21.00	21.56	21.00	21.25
520	NYSE	KRC	Tue, Feb 23, 1999	21.25	21.38	21.06	21.13
519	NYSE	KRC	Mon, Feb 22, 1999	20.94	21.31	20.88	21.13
518	NYSE	KRC	Fri, Feb 19, 1999	20.00	21.06	19.94	20.81
517	NYSE	KRC	Thu, Feb 18, 1999	20.38	20.63	20.31	20.38
516	NYSE	KRC	Wed, Feb 17, 1999	20.44	20.63	20.38	20.38
515	NYSE	KRC	Tue, Feb 16, 1999	20.56	20.69	20.50	20.56
514	NYSE	KRC	Fri, Feb 12, 1999	21.06	21.13	20.13	20.75
513	NYSE	KRC	Thu, Feb 11, 1999	21.50	21.50	20.94	21.00
512	NYSE	KRC	Wed, Feb 10, 1999	21.69	21.69	21.38	21.38
511	NYSE	KRC	Tue, Feb 9, 1999	21.69	22.19	21.50	22.00
510	NYSE	KRC	Mon, Feb 8, 1999	21.50	21.81	21.50	21.75
509	NYSE	KRC	Fri, Feb 5, 1999	21.63	22.19	21.63	21.75
508	NYSE	KRC	Thu, Feb 4, 1999	21.69	22.00	21.63	21.75
507	NYSE	KRC	Wed, Feb 3, 1999	22.00	22.00	21.75	21.81
506	NYSE	KRC	Tue, Feb 2, 1999	21.56	22.31	21.44	22.25
505	NYSE	KRC	Mon, Feb 1, 1999	21.75	21.88	21.56	21.56
504	NYSE	KRC	Fri, Jan 29, 1999	22.13	22.31	21.81	21.81
503	NYSE	KRC	Thu, Jan 28, 1999	22.75	22.88	22.38	22.38
502	NYSE	KRC	Wed, Jan 27, 1999	22.81	22.94	22.56	22.88
501	NYSE	KRC	Tue, Jan 26, 1999	22.81	22.94	22.69	22.81
500	NYSE	KRC	Mon, Jan 25, 1999	23.25	23.25	22.50	22.88
499	NYSE	KRC	Fri, Jan 22, 1999	22.88	22.88	22.63	22.81
498	NYSE	KRC	Thu, Jan 21, 1999	23.06	23.19	22.75	22.94
497	NYSE	KRC	Wed, Jan 20, 1999	23.19	23.19	23.06	23.13
496	NYSE	KRC	Tue, Jan 19, 1999	23.13	23.19	23.00	23.19
495	NYSE	KRC	Fri, Jan 15, 1999	23.00	23.25	23.00	23.06
494	NYSE	KRC	Thu, Jan 14, 1999	22.94	23.25	22.94	23.13
493	NYSE	KRC	Wed, Jan 13, 1999	22.50	23.00	22.38	22.94
492	NYSE	KRC	Tue, Jan 12, 1999	23.06	23.19	22.75	22.75
491	NYSE	KRC	Mon, Jan 11, 1999	22.94	23.50	22.94	23.25
490	NYSE	KRC	Fri, Jan 8, 1999	23.38	23.63	22.56	22.69
489	NYSE	KRC	Thu, Jan 7, 1999	23.13	23.50	23.06	23.38
488	NYSE	KRC	Wed, Jan 6, 1999	23.38	23.63	23.06	23.19
487	NYSE	KRC	Tue, Jan 5, 1999	23.06	23.25	23.06	23.13
486	NYSE	KRC	Mon, Jan 4, 1999	22.88	23.31	22.81	23.25
485	NYSE	KRC	Thu, Dec 31, 1998	21.69	23.19	21.63	23.00
484	NYSE	KRC	Wed, Dec 30, 1998	22.13	22.31	22.13	22.13
483	NYSE	KRC	Tue, Dec 29, 1998	21.63	22.31	21.63	22.25
482	NYSE	KRC	Mon, Dec 28, 1998	22.31	22.38	22.06	22.06
481	NYSE	KRC	Thu, Dec 24, 1998	22.50	22.50	22.31	22.38
480	NYSE	KRC	Wed, Dec 23, 1998	22.88	22.94	22.19	22.31
479	NYSE	KRC	Tue, Dec 22, 1998	23.00	23.06	22.75	22.88
478	NYSE	KRC	Mon, Dec 21, 1998	22.63	23.13	22.63	23.06
477	NYSE	KRC	Fri, Dec 18, 1998	22.75	23.00	22.56	22.81
476	NYSE	KRC	Thu, Dec 17, 1998	23.00	23.19	22.56	22.75
475	NYSE	KRC	Wed, Dec 16, 1998	22.06	23.00	22.06	22.88
474	NYSE	KRC	Tue, Dec 15, 1998	22.06	22.56	22.06	22.56
473	NYSE	KRC	Mon, Dec 14, 1998	22.06	22.25	22.06	22.19
472	NYSE	KRC	Fri, Dec 11, 1998	22.38	22.44	21.94	22.06
471	NYSE	KRC	Thu, Dec 10, 1998	22.69	22.69	22.00	22.13
470	NYSE	KRC	Wed, Dec 9, 1998	22.50	22.69	21.88	22.50
469	NYSE	KRC	Tue, Dec 8, 1998	22.38	23.06	22.25	22.50
468	NYSE	KRC	Mon, Dec 7, 1998	22.69	22.75	22.50	22.63
467	NYSE	KRC	Fri, Dec 4, 1998	22.75	22.75	22.50	22.56
466	NYSE	KRC	Thu, Dec 3, 1998	22.56	22.63	22.25	22.56
465	NYSE	KRC	Wed, Dec 2, 1998	22.88	23.38	22.63	22.69
464	NYSE	KRC	Tue, Dec 1, 1998	22.44	22.75	22.25	22.63
463	NYSE	KRC	Mon, Nov 30, 1998	21.88	22.69	21.75	22.38
462	NYSE	KRC	Fri, Nov 27, 1998	22.00	22.13	21.88	21.88
461	NYSE	KRC	Wed, Nov 25, 1998	21.75	22.00	21.75	21.81
460	NYSE	KRC	Tue, Nov 24, 1998	21.38	22.13	21.38	21.94
459	NYSE	KRC	Mon, Nov 23, 1998	21.38	21.88	21.38	21.63
458	NYSE	KRC	Fri, Nov 20, 1998	21.25	21.69	21.25	21.50
457	NYSE	KRC	Thu, Nov 19, 1998	21.13	21.50	21.13	21.50
456	NYSE	KRC	Wed, Nov 18, 1998	21.06	22.00	21.06	21.13
455	NYSE	KRC	Tue, Nov 17, 1998	21.81	21.81	20.88	21.13
454	NYSE	KRC	Mon, Nov 16, 1998	21.63	22.00	21.63	21.81
453	NYSE	KRC	Fri, Nov 13, 1998	21.63	21.81	21.50	21.63
452	NYSE	KRC	Thu, Nov 12, 1998	22.13	22.13	21.69	21.75
451	NYSE	KRC	Wed, Nov 11, 1998	23.06	23.16	22.13	22.13
450	NYSE	KRC	Tue, Nov 10, 1998	23.31	23.38	23.06	23.13
449	NYSE	KRC	Mon, Nov 9, 1998	23.44	23.50	23.31	23.38
448	NYSE	KRC	Fri, Nov 6, 1998	23.13	23.56	23.00	23.38
447	NYSE	KRC	Thu, Nov 5, 1998	22.75	23.50	22.75	23.31
446	NYSE	KRC	Wed, Nov 4, 1998	22.38	23.00	22.38	22.81
445	NYSE	KRC	Tue, Nov 3, 1998	22.50	22.50	22.00	22.38
444	NYSE	KRC	Mon, Nov 2, 1998	22.38	22.75	22.25	22.31
443	NYSE	KRC	Fri, Oct 30, 1998	21.44	22.19	21.38	22.19
442	NYSE	KRC	Thu, Oct 29, 1998	21.31	21.44	21.13	21.25
441	NYSE	KRC	Wed, Oct 28, 1998	21.38	21.38	21.19	21.31
440	NYSE	KRC	Tue, Oct 27, 1998	21.44	21.56	21.19	21.31
439	NYSE	KRC	Mon, Oct 26, 1998	20.94	21.38	20.50	21.38
438	NYSE	KRC	Fri, Oct 23, 1998	21.13	21.50	20.88	20.94
437	NYSE	KRC	Thu, Oct 22, 1998	20.38	21.19	20.38	21.19
436	NYSE	KRC	Wed, Oct 21, 1998	20.25	20.81	20.25	20.56
435	NYSE	KRC	Tue, Oct 20, 1998	20.50	21.19	20.50	21.19
434	NYSE	KRC	Mon, Oct 19, 1998	20.13	20.94	20.13	20.56
433	NYSE	KRC	Fri, Oct 16, 1998	20.75	21.50	20.38	20.38
432	NYSE	KRC	Thu, Oct 15, 1998	20.69	20.75	20.50	20.75
431	NYSE	KRC	Wed, Oct 14, 1998	20.69	20.75	20.50	20.69
430	NYSE	KRC	Tue, Oct 13, 1998	20.75	20.75	20.56	20.69
429	NYSE	KRC	Mon, Oct 12, 1998	20.38	21.00	20.38	20.69
428	NYSE	KRC	Fri, Oct 9, 1998	19.50	20.38	19.50	20.25
427	NYSE	KRC	Thu, Oct 8, 1998	19.88	19.88	18.50	19.50
426	NYSE	KRC	Wed, Oct 7, 1998	20.88	20.88	20.50	20.50
425	NYSE	KRC	Tue, Oct 6, 1998	20.50	21.13	20.44	21.00
424	NYSE	KRC	Mon, Oct 5, 1998	21.56	21.56	20.38	20.50
423	NYSE	KRC	Fri, Oct 2, 1998	22.06	22.13	21.31	21.81
422	NYSE	KRC	Thu, Oct 1, 1998	22.63	22.69	22.00	22.00
421	NYSE	KRC	Wed, Sep 30, 1998	22.69	23.00	22.44	23.00
420	NYSE	KRC	Tue, Sep 29, 1998	22.56	23.00	22.13	23.00
419	NYSE	KRC	Mon, Sep 28, 1998	22.88	23.13	22.75	22.81
418	NYSE	KRC	Fri, Sep 25, 1998	23.25	23.38	23.00	23.25
417	NYSE	KRC	Thu, Sep 24, 1998	23.44	23.50	23.38	23.38
416	NYSE	KRC	Wed, Sep 23, 1998	23.44	23.50	23.00	23.38
415	NYSE	KRC	Tue, Sep 22, 1998	21.31	23.69	21.31	23.31
414	NYSE	KRC	Mon, Sep 21, 1998	19.88	21.44	19.81	21.06
413	NYSE	KRC	Fri, Sep 18, 1998	19.56	19.88	19.13	19.88
412	NYSE	KRC	Thu, Sep 17, 1998	19.75	19.75	19.13	19.50
411	NYSE	KRC	Wed, Sep 16, 1998	19.00	20.00	18.88	20.00
410	NYSE	KRC	Tue, Sep 15, 1998	18.50	19.13	18.50	19.13
409	NYSE	KRC	Mon, Sep 14, 1998	19.25	19.38	19.00	19.13
408	NYSE	KRC	Fri, Sep 11, 1998	19.00	19.25	18.75	19.00
407	NYSE	KRC	Thu, Sep 10, 1998	19.75	19.75	19.00	19.19
406	NYSE	KRC	Wed, Sep 9, 1998	20.50	20.63	19.88	20.00
405	NYSE	KRC	Tue, Sep 8, 1998	19.88	20.56	19.88	20.44
404	NYSE	KRC	Fri, Sep 4, 1998	20.00	20.25	19.69	20.25
403	NYSE	KRC	Thu, Sep 3, 1998	20.00	20.00	19.50	19.94
402	NYSE	KRC	Wed, Sep 2, 1998	20.38	20.50	20.25	20.25
401	NYSE	KRC	Tue, Sep 1, 1998	20.25	20.50	19.56	20.44
400	NYSE	KRC	Mon, Aug 31, 1998	21.38	21.63	20.00	20.56
399	NYSE	KRC	Fri, Aug 28, 1998	21.75	21.94	20.81	21.63
398	NYSE	KRC	Thu, Aug 27, 1998	21.75	22.25	21.31	21.88
397	NYSE	KRC	Wed, Aug 26, 1998	21.88	22.13	21.63	22.00
396	NYSE	KRC	Tue, Aug 25, 1998	21.44	21.88	21.44	21.63
395	NYSE	KRC	Mon, Aug 24, 1998	21.50	21.50	21.25	21.44
394	NYSE	KRC	Fri, Aug 21, 1998	21.44	21.44	20.88	21.25
393	NYSE	KRC	Thu, Aug 20, 1998	21.50	21.50	21.13	21.38
392	NYSE	KRC	Wed, Aug 19, 1998	21.81	21.88	21.38	21.44
391	NYSE	KRC	Tue, Aug 18, 1998	21.13	21.81	21.06	21.81
390	NYSE	KRC	Mon, Aug 17, 1998	21.13	21.50	21.00	21.38
389	NYSE	KRC	Fri, Aug 14, 1998	21.25	21.25	21.00	21.13
388	NYSE	KRC	Thu, Aug 13, 1998	21.56	21.81	21.06	21.19
387	NYSE	KRC	Wed, Aug 12, 1998	21.00	21.88	21.00	21.63
386	NYSE	KRC	Tue, Aug 11, 1998	21.75	22.00	20.75	21.00
385	NYSE	KRC	Mon, Aug 10, 1998	21.69	22.25	21.50	21.88
384	NYSE	KRC	Fri, Aug 7, 1998	20.88	21.50	20.88	21.50
383	NYSE	KRC	Thu, Aug 6, 1998	20.31	20.75	20.31	20.75
382	NYSE	KRC	Wed, Aug 5, 1998	21.13	21.13	20.31	20.50
381	NYSE	KRC	Tue, Aug 4, 1998	23.00	23.13	21.25	21.38
380	NYSE	KRC	Mon, Aug 3, 1998	22.69	22.88	22.50	22.75
379	NYSE	KRC	Fri, Jul 31, 1998	22.75	22.94	22.38	22.69
378	NYSE	KRC	Thu, Jul 30, 1998	22.94	23.25	22.75	23.00
377	NYSE	KRC	Wed, Jul 29, 1998	22.81	23.00	22.50	22.75
376	NYSE	KRC	Tue, Jul 28, 1998	23.13	23.25	22.75	22.81
375	NYSE	KRC	Mon, Jul 27, 1998	23.44	23.44	23.00	23.19
374	NYSE	KRC	Fri, Jul 24, 1998	23.94	24.19	23.50	23.56
373	NYSE	KRC	Thu, Jul 23, 1998	24.31	24.38	23.88	23.94
372	NYSE	KRC	Wed, Jul 22, 1998	24.75	24.75	24.19	24.44
371	NYSE	KRC	Tue, Jul 21, 1998	24.75	25.00	24.75	24.81
370	NYSE	KRC	Mon, Jul 20, 1998	25.13	25.13	24.81	25.00
369	NYSE	KRC	Fri, Jul 17, 1998	25.56	25.63	25.00	25.13
368	NYSE	KRC	Thu, Jul 16, 1998	25.50	25.56	25.25	25.56
367	NYSE	KRC	Wed, Jul 15, 1998	25.69	25.75	25.50	25.56
366	NYSE	KRC	Tue, Jul 14, 1998	25.31	25.75	25.31	25.44
365	NYSE	KRC	Mon, Jul 13, 1998	25.25	25.88	25.25	25.56
364	NYSE	KRC	Fri, Jul 10, 1998	25.25	25.44	25.06	25.25
363	NYSE	KRC	Thu, Jul 9, 1998	25.13	25.44	25.00	25.19
362	NYSE	KRC	Wed, Jul 8, 1998	25.19	25.50	25.13	25.13
361	NYSE	KRC	Tue, Jul 7, 1998	25.00	25.56	24.94	25.38
360	NYSE	KRC	Mon, Jul 6, 1998	24.88	25.00	24.75	24.94
359	NYSE	KRC	Thu, Jul 2, 1998	24.69	25.00	24.69	24.88
358	NYSE	KRC	Wed, Jul 1, 1998	24.81	24.94	24.50	24.75
357	NYSE	KRC	Tue, Jun 30, 1998	24.88	25.00	24.75	25.00
356	NYSE	KRC	Mon, Jun 29, 1998	24.81	24.94	24.63	24.88
355	NYSE	KRC	Fri, Jun 26, 1998	24.63	24.75	24.56	24.69
354	NYSE	KRC	Thu, Jun 25, 1998	24.63	24.88	24.63	24.88
353	NYSE	KRC	Wed, Jun 24, 1998	24.94	24.94	24.44	24.69
352	NYSE	KRC	Tue, Jun 23, 1998	25.00	25.25	24.75	24.88
351	NYSE	KRC	Mon, Jun 22, 1998	25.13	25.19	24.75	24.88
350	NYSE	KRC	Fri, Jun 19, 1998	25.13	25.56	25.13	25.38
349	NYSE	KRC	Thu, Jun 18, 1998	25.25	25.31	25.13	25.25
348	NYSE	KRC	Wed, Jun 17, 1998	24.81	25.19	24.81	25.13
347	NYSE	KRC	Tue, Jun 16, 1998	25.31	25.50	24.88	25.06
346	NYSE	KRC	Mon, Jun 15, 1998	25.44	25.44	25.00	25.19
345	NYSE	KRC	Fri, Jun 12, 1998	25.75	25.75	24.88	25.19
344	NYSE	KRC	Thu, Jun 11, 1998	26.13	26.13	25.81	25.81
343	NYSE	KRC	Wed, Jun 10, 1998	26.00	26.19	26.00	26.13
342	NYSE	KRC	Tue, Jun 9, 1998	26.19	26.19	26.00	26.00
341	NYSE	KRC	Mon, Jun 8, 1998	26.56	26.56	26.00	26.00
340	NYSE	KRC	Fri, Jun 5, 1998	26.19	26.44	26.06	26.38
339	NYSE	KRC	Thu, Jun 4, 1998	26.13	26.44	26.06	26.13
338	NYSE	KRC	Wed, Jun 3, 1998	26.38	26.44	26.19	26.38
337	NYSE	KRC	Tue, Jun 2, 1998	26.38	26.50	26.25	26.38
336	NYSE	KRC	Mon, Jun 1, 1998	26.38	26.38	26.19	26.38
335	NYSE	KRC	Fri, May 29, 1998	26.13	26.38	26.06	26.19
334	NYSE	KRC	Thu, May 28, 1998	25.94	26.13	25.88	26.00
333	NYSE	KRC	Wed, May 27, 1998	26.00	26.13	25.56	25.88
332	NYSE	KRC	Tue, May 26, 1998	25.88	26.13	25.75	25.88
331	NYSE	KRC	Fri, May 22, 1998	25.50	26.00	25.38	26.00
330	NYSE	KRC	Thu, May 21, 1998	25.56	25.75	25.50	25.69
329	NYSE	KRC	Wed, May 20, 1998	25.88	26.13	25.75	25.81
328	NYSE	KRC	Tue, May 19, 1998	25.81	26.00	25.75	26.00
327	NYSE	KRC	Mon, May 18, 1998	25.63	25.88	25.63	25.69
326	NYSE	KRC	Fri, May 15, 1998	25.63	25.88	25.38	25.63
325	NYSE	KRC	Thu, May 14, 1998	25.63	25.69	25.38	25.69
324	NYSE	KRC	Wed, May 13, 1998	26.00	26.13	25.25	25.56
323	NYSE	KRC	Tue, May 12, 1998	26.19	26.31	25.81	26.06
322	NYSE	KRC	Mon, May 11, 1998	26.50	26.50	26.00	26.06
321	NYSE	KRC	Fri, May 8, 1998	26.19	26.50	26.19	26.50
320	NYSE	KRC	Thu, May 7, 1998	26.06	26.19	26.06	26.13
319	NYSE	KRC	Wed, May 6, 1998	26.38	26.38	26.06	26.13
318	NYSE	KRC	Tue, May 5, 1998	26.38	26.44	26.25	26.31
317	NYSE	KRC	Mon, May 4, 1998	26.50	26.63	26.25	26.31
316	NYSE	KRC	Fri, May 1, 1998	26.56	26.63	26.31	26.50
315	NYSE	KRC	Thu, Apr 30, 1998	27.56	27.75	26.50	26.50
314	NYSE	KRC	Wed, Apr 29, 1998	26.88	27.69	26.88	27.19
313	NYSE	KRC	Tue, Apr 28, 1998	26.75	27.31	26.50	26.69
312	NYSE	KRC	Mon, Apr 27, 1998	26.44	26.81	26.38	26.69
311	NYSE	KRC	Fri, Apr 24, 1998	26.56	26.75	26.44	26.44
310	NYSE	KRC	Thu, Apr 23, 1998	26.88	26.88	26.50	26.56
309	NYSE	KRC	Wed, Apr 22, 1998	27.00	27.19	26.81	26.88
308	NYSE	KRC	Tue, Apr 21, 1998	27.25	27.44	26.88	27.00
307	NYSE	KRC	Mon, Apr 20, 1998	27.56	27.63	27.19	27.50
306	NYSE	KRC	Fri, Apr 17, 1998	27.25	27.69	27.19	27.56
305	NYSE	KRC	Thu, Apr 16, 1998	27.44	27.63	27.31	27.50
304	NYSE	KRC	Wed, Apr 15, 1998	27.94	27.94	27.63	27.63
303	NYSE	KRC	Tue, Apr 14, 1998	27.75	27.88	27.63	27.75
302	NYSE	KRC	Mon, Apr 13, 1998	27.75	27.88	27.50	27.63
301	NYSE	KRC	Thu, Apr 9, 1998	27.25	27.63	27.25	27.50
300	NYSE	KRC	Wed, Apr 8, 1998	27.50	27.69	27.38	27.50
299	NYSE	KRC	Tue, Apr 7, 1998	27.63	27.63	27.19	27.31
298	NYSE	KRC	Mon, Apr 6, 1998	27.75	27.81	27.44	27.44
297	NYSE	KRC	Fri, Apr 3, 1998	28.06	28.25	27.50	27.50
296	NYSE	KRC	Thu, Apr 2, 1998	28.56	28.56	28.06	28.06
295	NYSE	KRC	Wed, Apr 1, 1998	28.69	28.69	28.00	28.31
294	NYSE	KRC	Tue, Mar 31, 1998	28.63	28.75	28.25	28.56
293	NYSE	KRC	Mon, Mar 30, 1998	28.50	29.00	28.38	28.50
292	NYSE	KRC	Fri, Mar 27, 1998	27.63	28.50	27.56	28.50
291	NYSE	KRC	Thu, Mar 26, 1998	27.31	27.94	27.31	27.88
290	NYSE	KRC	Wed, Mar 25, 1998	27.75	27.88	27.44	27.44
289	NYSE	KRC	Tue, Mar 24, 1998	27.75	27.75	27.44	27.50
288	NYSE	KRC	Mon, Mar 23, 1998	27.25	27.88	27.06	27.50
287	NYSE	KRC	Fri, Mar 20, 1998	26.50	27.00	26.38	26.81
286	NYSE	KRC	Thu, Mar 19, 1998	26.25	26.69	26.25	26.50
285	NYSE	KRC	Wed, Mar 18, 1998	26.81	26.81	26.31	26.31
284	NYSE	KRC	Tue, Mar 17, 1998	26.88	26.94	26.56	26.75
283	NYSE	KRC	Mon, Mar 16, 1998	26.63	27.00	26.56	26.75
282	NYSE	KRC	Fri, Mar 13, 1998	27.06	27.06	26.50	26.56
281	NYSE	KRC	Thu, Mar 12, 1998	27.31	27.44	26.94	27.06
280	NYSE	KRC	Wed, Mar 11, 1998	27.88	27.94	27.31	27.31
279	NYSE	KRC	Tue, Mar 10, 1998	27.50	27.88	27.50	27.75
278	NYSE	KRC	Mon, Mar 9, 1998	27.88	27.88	27.50	27.69
277	NYSE	KRC	Fri, Mar 6, 1998	27.25	27.75	27.19	27.75
276	NYSE	KRC	Thu, Mar 5, 1998	27.00	27.50	26.81	27.25
275	NYSE	KRC	Wed, Mar 4, 1998	27.00	27.00	26.75	26.94
274	NYSE	KRC	Tue, Mar 3, 1998	27.00	27.00	26.81	26.94
273	NYSE	KRC	Mon, Mar 2, 1998	28.00	28.00	26.94	27.00
272	NYSE	KRC	Fri, Feb 27, 1998	26.56	26.63	26.13	26.31
271	NYSE	KRC	Thu, Feb 26, 1998	26.75	26.88	26.63	26.63
270	NYSE	KRC	Wed, Feb 25, 1998	26.88	27.00	26.69	26.88
269	NYSE	KRC	Tue, Feb 24, 1998	27.00	27.00	26.81	26.88
268	NYSE	KRC	Mon, Feb 23, 1998	26.88	27.00	26.75	27.00
267	NYSE	KRC	Fri, Feb 20, 1998	26.94	27.13	26.75	27.13
266	NYSE	KRC	Thu, Feb 19, 1998	27.56	27.56	26.94	26.94
265	NYSE	KRC	Wed, Feb 18, 1998	27.63	27.63	27.38	27.50
264	NYSE	KRC	Tue, Feb 17, 1998	27.75	27.75	27.31	27.63
263	NYSE	KRC	Fri, Feb 13, 1998	27.44	27.56	27.31	27.50
262	NYSE	KRC	Thu, Feb 12, 1998	27.69	27.69	27.31	27.50
261	NYSE	KRC	Wed, Feb 11, 1998	27.81	27.88	27.63	27.69
260	NYSE	KRC	Tue, Feb 10, 1998	27.63	27.81	27.56	27.75
259	NYSE	KRC	Mon, Feb 9, 1998	27.50	27.75	27.13	27.63
258	NYSE	KRC	Fri, Feb 6, 1998	27.38	27.63	27.13	27.50
257	NYSE	KRC	Thu, Feb 5, 1998	27.81	28.00	27.38	27.50
256	NYSE	KRC	Wed, Feb 4, 1998	28.44	28.50	27.81	28.00
255	NYSE	KRC	Tue, Feb 3, 1998	28.50	28.56	28.38	28.56
254	NYSE	KRC	Mon, Feb 2, 1998	28.50	28.75	28.44	28.56
253	NYSE	KRC	Fri, Jan 30, 1998	28.50	28.69	28.25	28.50
252	NYSE	KRC	Thu, Jan 29, 1998	28.50	28.75	28.44	28.44
251	NYSE	KRC	Wed, Jan 28, 1998	28.56	28.63	28.44	28.50
250	NYSE	KRC	Tue, Jan 27, 1998	28.50	28.88	28.44	28.50
249	NYSE	KRC	Mon, Jan 26, 1998	28.63	28.69	28.31	28.44
248	NYSE	KRC	Fri, Jan 23, 1998	28.63	28.88	28.56	28.56
247	NYSE	KRC	Thu, Jan 22, 1998	28.81	28.81	28.50	28.63
246	NYSE	KRC	Wed, Jan 21, 1998	28.75	28.88	28.56	28.69
245	NYSE	KRC	Tue, Jan 20, 1998	28.63	28.75	28.50	28.63
244	NYSE	KRC	Fri, Jan 16, 1998	28.50	28.63	28.31	28.50
243	NYSE	KRC	Thu, Jan 15, 1998	28.50	28.50	28.25	28.44
242	NYSE	KRC	Wed, Jan 14, 1998	28.25	28.50	28.00	28.50
241	NYSE	KRC	Tue, Jan 13, 1998	28.56	28.63	28.06	28.19
240	NYSE	KRC	Mon, Jan 12, 1998	28.56	28.56	28.38	28.56
239	NYSE	KRC	Fri, Jan 9, 1998	28.50	28.69	28.31	28.44
238	NYSE	KRC	Thu, Jan 8, 1998	28.56	29.13	28.50	28.50
237	NYSE	KRC	Wed, Jan 7, 1998	28.94	28.94	28.56	28.56
236	NYSE	KRC	Tue, Jan 6, 1998	29.25	29.38	28.56	28.69
235	NYSE	KRC	Mon, Jan 5, 1998	30.00	30.00	29.06	29.06
234	NYSE	KRC	Fri, Jan 2, 1998	28.81	29.25	28.56	29.25
233	NYSE	KRC	Wed, Dec 31, 1997	29.50	29.50	28.75	28.75
232	NYSE	KRC	Tue, Dec 30, 1997	28.50	29.00	28.44	28.88
231	NYSE	KRC	Mon, Dec 29, 1997	28.88	28.94	28.44	28.44
230	NYSE	KRC	Fri, Dec 26, 1997	28.81	28.94	28.63	28.75
229	NYSE	KRC	Wed, Dec 24, 1997	28.63	29.00	28.63	28.81
228	NYSE	KRC	Tue, Dec 23, 1997	27.75	28.50	27.56	28.38
227	NYSE	KRC	Mon, Dec 22, 1997	27.50	27.69	27.38	27.50
226	NYSE	KRC	Fri, Dec 19, 1997	27.25	27.50	27.25	27.31
225	NYSE	KRC	Thu, Dec 18, 1997	27.31	27.44	27.19	27.25
224	NYSE	KRC	Wed, Dec 17, 1997	27.38	27.44	27.25	27.31
223	NYSE	KRC	Tue, Dec 16, 1997	27.38	27.50	27.13	27.38
222	NYSE	KRC	Mon, Dec 15, 1997	27.56	27.63	27.25	27.50
221	NYSE	KRC	Fri, Dec 12, 1997	27.25	27.69	27.25	27.56
220	NYSE	KRC	Thu, Dec 11, 1997	26.94	27.50	26.81	27.50
219	NYSE	KRC	Wed, Dec 10, 1997	27.13	27.19	26.88	26.88
218	NYSE	KRC	Tue, Dec 9, 1997	27.38	27.38	27.00	27.25
217	NYSE	KRC	Mon, Dec 8, 1997	26.25	27.25	26.25	27.25
216	NYSE	KRC	Fri, Dec 5, 1997	26.38	26.75	26.31	26.69
215	NYSE	KRC	Thu, Dec 4, 1997	26.81	26.94	26.50	26.63
214	NYSE	KRC	Wed, Dec 3, 1997	26.44	26.88	26.25	26.88
213	NYSE	KRC	Tue, Dec 2, 1997	26.44	26.50	26.25	26.38
212	NYSE	KRC	Mon, Dec 1, 1997	26.50	26.50	26.19	26.38
211	NYSE	KRC	Fri, Nov 28, 1997	26.13	26.25	25.88	26.25
210	NYSE	KRC	Wed, Nov 26, 1997	26.19	26.38	25.81	26.00
209	NYSE	KRC	Tue, Nov 25, 1997	26.50	26.50	26.31	26.44
208	NYSE	KRC	Mon, Nov 24, 1997	26.31	26.38	26.25	26.38
207	NYSE	KRC	Fri, Nov 21, 1997	26.00	26.50	25.88	26.44
206	NYSE	KRC	Thu, Nov 20, 1997	26.13	26.25	25.81	25.81
205	NYSE	KRC	Wed, Nov 19, 1997	26.13	26.19	26.00	26.13
204	NYSE	KRC	Tue, Nov 18, 1997	26.19	26.25	25.88	26.06
203	NYSE	KRC	Mon, Nov 17, 1997	26.06	26.25	25.63	26.19
202	NYSE	KRC	Fri, Nov 14, 1997	25.75	26.25	25.75	25.88
201	NYSE	KRC	Thu, Nov 13, 1997	25.63	25.88	25.00	25.81
200	NYSE	KRC	Wed, Nov 12, 1997	25.50	25.75	25.19	25.75
199	NYSE	KRC	Tue, Nov 11, 1997	25.75	26.13	25.63	25.75
198	NYSE	KRC	Mon, Nov 10, 1997	26.25	26.75	25.75	25.94
197	NYSE	KRC	Fri, Nov 7, 1997	26.13	26.44	26.13	26.31
196	NYSE	KRC	Thu, Nov 6, 1997	26.94	27.25	26.06	26.38
195	NYSE	KRC	Wed, Nov 5, 1997	26.63	26.75	26.13	26.56
194	NYSE	KRC	Tue, Nov 4, 1997	27.00	27.13	26.50	26.63
193	NYSE	KRC	Mon, Nov 3, 1997	26.38	27.25	26.38	27.00
192	NYSE	KRC	Fri, Oct 31, 1997	26.25	26.63	26.13	26.50
191	NYSE	KRC	Thu, Oct 30, 1997	26.00	26.50	26.00	26.06
190	NYSE	KRC	Wed, Oct 29, 1997	25.81	26.38	25.81	26.13
189	NYSE	KRC	Tue, Oct 28, 1997	22.00	26.00	22.00	25.88
188	NYSE	KRC	Mon, Oct 27, 1997	26.63	26.63	25.88	26.00
187	NYSE	KRC	Fri, Oct 24, 1997	27.00	27.00	26.63	26.88
186	NYSE	KRC	Thu, Oct 23, 1997	27.31	27.38	26.63	26.94
185	NYSE	KRC	Wed, Oct 22, 1997	27.31	27.50	27.00	27.31
184	NYSE	KRC	Tue, Oct 21, 1997	26.75	27.19	26.63	27.13
183	NYSE	KRC	Mon, Oct 20, 1997	27.00	27.00	26.25	26.50
182	NYSE	KRC	Fri, Oct 17, 1997	27.19	27.25	26.50	27.25
181	NYSE	KRC	Thu, Oct 16, 1997	27.81	27.88	27.00	27.44
180	NYSE	KRC	Wed, Oct 15, 1997	27.63	28.38	27.25	28.00
179	NYSE	KRC	Tue, Oct 14, 1997	26.81	27.88	26.75	27.69
178	NYSE	KRC	Mon, Oct 13, 1997	27.00	27.19	26.38	26.81
177	NYSE	KRC	Fri, Oct 10, 1997	26.50	26.63	26.00	26.50
176	NYSE	KRC	Thu, Oct 9, 1997	27.00	27.00	26.13	26.63
175	NYSE	KRC	Wed, Oct 8, 1997	27.00	27.00	26.75	27.00
174	NYSE	KRC	Tue, Oct 7, 1997	27.38	27.50	26.75	27.25
173	NYSE	KRC	Mon, Oct 6, 1997	26.88	27.44	26.81	27.44
172	NYSE	KRC	Fri, Oct 3, 1997	26.88	27.06	26.25	27.06
171	NYSE	KRC	Thu, Oct 2, 1997	26.50	26.75	26.50	26.75
170	NYSE	KRC	Wed, Oct 1, 1997	26.75	26.75	26.13	26.63
169	NYSE	KRC	Tue, Sep 30, 1997	26.19	27.00	25.88	27.00
168	NYSE	KRC	Mon, Sep 29, 1997	26.00	26.19	25.75	26.13
167	NYSE	KRC	Fri, Sep 26, 1997	26.25	26.38	26.00	26.06
166	NYSE	KRC	Thu, Sep 25, 1997	26.38	26.75	26.31	26.75
165	NYSE	KRC	Wed, Sep 24, 1997	25.88	26.38	25.88	26.38
164	NYSE	KRC	Tue, Sep 23, 1997	26.00	26.13	25.81	25.94
163	NYSE	KRC	Mon, Sep 22, 1997	26.13	26.13	25.75	25.94
162	NYSE	KRC	Fri, Sep 19, 1997	26.13	26.13	25.88	25.88
161	NYSE	KRC	Thu, Sep 18, 1997	26.19	26.38	25.94	26.19
160	NYSE	KRC	Wed, Sep 17, 1997	26.38	26.38	25.94	26.13
159	NYSE	KRC	Tue, Sep 16, 1997	26.25	26.63	26.13	26.25
158	NYSE	KRC	Mon, Sep 15, 1997	26.00	26.19	25.81	26.06
157	NYSE	KRC	Fri, Sep 12, 1997	26.13	26.13	25.81	25.94
156	NYSE	KRC	Thu, Sep 11, 1997	25.75	26.06	25.75	26.06
155	NYSE	KRC	Wed, Sep 10, 1997	25.88	25.94	25.69	25.81
154	NYSE	KRC	Tue, Sep 9, 1997	25.69	25.94	25.69	25.94
153	NYSE	KRC	Mon, Sep 8, 1997	25.63	25.69	25.44	25.69
152	NYSE	KRC	Fri, Sep 5, 1997	25.50	25.75	25.25	25.75
151	NYSE	KRC	Thu, Sep 4, 1997	25.44	25.50	25.38	25.50
150	NYSE	KRC	Wed, Sep 3, 1997	25.25	25.44	25.25	25.31
149	NYSE	KRC	Tue, Sep 2, 1997	25.50	25.50	25.25	25.25
148	NYSE	KRC	Fri, Aug 29, 1997	25.25	25.56	24.88	25.56
147	NYSE	KRC	Thu, Aug 28, 1997	25.19	25.31	25.06	25.25
146	NYSE	KRC	Wed, Aug 27, 1997	25.00	25.31	25.00	25.25
145	NYSE	KRC	Tue, Aug 26, 1997	25.00	25.13	25.00	25.06
144	NYSE	KRC	Mon, Aug 25, 1997	24.88	25.19	24.81	25.00
143	NYSE	KRC	Fri, Aug 22, 1997	25.00	25.13	24.75	25.06
142	NYSE	KRC	Thu, Aug 21, 1997	25.19	25.25	25.00	25.13
141	NYSE	KRC	Wed, Aug 20, 1997	25.25	25.31	25.06	25.13
140	NYSE	KRC	Tue, Aug 19, 1997	25.25	25.38	25.25	25.25
139	NYSE	KRC	Mon, Aug 18, 1997	25.25	25.31	25.25	25.25
138	NYSE	KRC	Fri, Aug 15, 1997	25.38	25.38	25.13	25.25
137	NYSE	KRC	Thu, Aug 14, 1997	26.38	26.38	25.50	25.50
136	NYSE	KRC	Wed, Aug 13, 1997	26.31	26.63	26.13	26.13
135	NYSE	KRC	Tue, Aug 12, 1997	26.50	26.56	26.25	26.25
134	NYSE	KRC	Mon, Aug 11, 1997	26.75	26.75	26.56	26.63
133	NYSE	KRC	Fri, Aug 8, 1997	26.38	27.00	26.38	26.94
132	NYSE	KRC	Thu, Aug 7, 1997	26.50	26.63	26.13	26.13
131	NYSE	KRC	Wed, Aug 6, 1997	26.50	26.75	26.50	26.50
130	NYSE	KRC	Tue, Aug 5, 1997	26.19	27.00	26.19	26.56
129	NYSE	KRC	Mon, Aug 4, 1997	25.56	26.00	25.56	26.00
128	NYSE	KRC	Fri, Aug 1, 1997	25.13	25.50	24.75	25.50
127	NYSE	KRC	Thu, Jul 31, 1997	25.13	25.25	24.88	25.13
126	NYSE	KRC	Wed, Jul 30, 1997	24.75	25.13	24.75	25.13
125	NYSE	KRC	Tue, Jul 29, 1997	25.00	25.13	24.81	24.81
124	NYSE	KRC	Mon, Jul 28, 1997	25.88	25.88	25.31	25.31
123	NYSE	KRC	Fri, Jul 25, 1997	26.00	26.00	25.69	25.75
122	NYSE	KRC	Thu, Jul 24, 1997	25.88	26.13	25.75	26.06
121	NYSE	KRC	Wed, Jul 23, 1997	26.19	26.25	25.81	25.81
120	NYSE	KRC	Tue, Jul 22, 1997	26.00	26.25	26.00	26.19
119	NYSE	KRC	Mon, Jul 21, 1997	26.50	26.50	25.94	26.13
118	NYSE	KRC	Fri, Jul 18, 1997	26.19	26.56	26.19	26.56
117	NYSE	KRC	Thu, Jul 17, 1997	26.75	26.88	26.19	26.31
116	NYSE	KRC	Wed, Jul 16, 1997	27.00	27.31	26.75	26.75
115	NYSE	KRC	Tue, Jul 15, 1997	26.69	26.94	26.69	26.88
114	NYSE	KRC	Mon, Jul 14, 1997	25.81	26.75	25.81	26.75
113	NYSE	KRC	Fri, Jul 11, 1997	25.13	25.94	25.13	25.81
112	NYSE	KRC	Thu, Jul 10, 1997	25.25	25.38	24.69	25.38
111	NYSE	KRC	Wed, Jul 9, 1997	24.63	25.38	24.63	25.13
110	NYSE	KRC	Tue, Jul 8, 1997	25.13	25.38	24.63	24.63
109	NYSE	KRC	Mon, Jul 7, 1997	24.50	25.13	24.50	25.13
108	NYSE	KRC	Thu, Jul 3, 1997	24.13	24.69	24.13	24.50
107	NYSE	KRC	Wed, Jul 2, 1997	24.50	24.50	24.00	24.00
106	NYSE	KRC	Tue, Jul 1, 1997	25.13	25.13	24.50	24.63
105	NYSE	KRC	Mon, Jun 30, 1997	25.63	25.63	25.13	25.25
104	NYSE	KRC	Fri, Jun 27, 1997	25.63	25.75	25.50	25.50
103	NYSE	KRC	Thu, Jun 26, 1997	25.63	25.63	25.13	25.38
102	NYSE	KRC	Wed, Jun 25, 1997	25.50	26.00	25.50	25.88
101	NYSE	KRC	Tue, Jun 24, 1997	25.38	25.50	25.13	25.50
100	NYSE	KRC	Mon, Jun 23, 1997	25.38	25.63	25.13	25.13
99	NYSE	KRC	Fri, Jun 20, 1997	24.75	25.25	24.63	25.13
98	NYSE	KRC	Thu, Jun 19, 1997	24.38	24.63	24.25	24.50
97	NYSE	KRC	Wed, Jun 18, 1997	24.50	24.50	24.38	24.50
96	NYSE	KRC	Tue, Jun 17, 1997	24.25	24.75	24.25	24.63
95	NYSE	KRC	Mon, Jun 16, 1997	24.13	24.50	24.13	24.38
94	NYSE	KRC	Fri, Jun 13, 1997	24.00	24.38	23.88	24.38
93	NYSE	KRC	Thu, Jun 12, 1997	24.00	24.25	23.88	24.13
92	NYSE	KRC	Wed, Jun 11, 1997	24.00	24.13	24.00	24.00
91	NYSE	KRC	Tue, Jun 10, 1997	24.13	24.13	24.00	24.13
90	NYSE	KRC	Mon, Jun 9, 1997	24.00	24.25	24.00	24.13
89	NYSE	KRC	Fri, Jun 6, 1997	24.13	24.63	24.00	24.25
88	NYSE	KRC	Thu, Jun 5, 1997	23.88	24.13	23.88	24.13
87	NYSE	KRC	Wed, Jun 4, 1997	24.00	24.00	23.88	24.00
86	NYSE	KRC	Tue, Jun 3, 1997	24.00	24.13	23.88	24.00
85	NYSE	KRC	Mon, Jun 2, 1997	23.88	24.00	23.88	23.88
84	NYSE	KRC	Fri, May 30, 1997	23.63	24.00	23.63	24.00
83	NYSE	KRC	Thu, May 29, 1997	23.75	23.75	23.63	23.75
82	NYSE	KRC	Wed, May 28, 1997	23.75	24.00	23.63	24.00
81	NYSE	KRC	Tue, May 27, 1997	23.88	23.88	23.50	23.75
80	NYSE	KRC	Fri, May 23, 1997	23.25	24.00	23.25	23.88
79	NYSE	KRC	Thu, May 22, 1997	23.38	23.63	23.25	23.25
78	NYSE	KRC	Wed, May 21, 1997	23.75	23.75	23.25	23.38
77	NYSE	KRC	Tue, May 20, 1997	23.63	23.88	23.63	23.88
76	NYSE	KRC	Mon, May 19, 1997	23.88	24.13	23.88	24.13
75	NYSE	KRC	Fri, May 16, 1997	24.63	24.75	24.00	24.25
74	NYSE	KRC	Thu, May 15, 1997	25.13	25.13	24.88	24.88
73	NYSE	KRC	Wed, May 14, 1997	25.13	25.25	25.00	25.25
72	NYSE	KRC	Tue, May 13, 1997	24.88	25.00	24.75	24.88
71	NYSE	KRC	Mon, May 12, 1997	25.00	25.13	25.00	25.00
70	NYSE	KRC	Fri, May 9, 1997	24.00	25.00	24.00	25.00
69	NYSE	KRC	Thu, May 8, 1997	24.13	24.13	23.88	23.88
68	NYSE	KRC	Wed, May 7, 1997	24.13	24.13	24.00	24.13
67	NYSE	KRC	Tue, May 6, 1997	24.00	24.13	24.00	24.13
66	NYSE	KRC	Mon, May 5, 1997	23.88	24.00	23.75	24.00
65	NYSE	KRC	Fri, May 2, 1997	23.25	23.88	23.25	23.63
64	NYSE	KRC	Thu, May 1, 1997	23.38	23.38	22.88	23.25
63	NYSE	KRC	Wed, Apr 30, 1997	23.63	23.63	23.50	23.50
62	NYSE	KRC	Tue, Apr 29, 1997	23.38	23.63	23.38	23.63
61	NYSE	KRC	Mon, Apr 28, 1997	23.50	23.50	23.00	23.13
60	NYSE	KRC	Fri, Apr 25, 1997	23.75	23.75	23.50	23.63
59	NYSE	KRC	Thu, Apr 24, 1997	23.75	24.00	23.75	23.75
58	NYSE	KRC	Wed, Apr 23, 1997	24.00	24.00	23.50	23.88
57	NYSE	KRC	Tue, Apr 22, 1997	24.25	24.25	24.13	24.13
56	NYSE	KRC	Mon, Apr 21, 1997	24.38	24.38	24.13	24.13
55	NYSE	KRC	Fri, Apr 18, 1997	23.75	24.25	23.75	24.25
54	NYSE	KRC	Thu, Apr 17, 1997	24.00	24.13	23.75	23.75
53	NYSE	KRC	Wed, Apr 16, 1997	23.38	24.00	23.38	24.00
52	NYSE	KRC	Tue, Apr 15, 1997	24.00	24.00	23.50	23.50
51	NYSE	KRC	Mon, Apr 14, 1997	23.63	24.00	23.63	24.00
50	NYSE	KRC	Fri, Apr 11, 1997	24.13	24.13	23.63	23.88
49	NYSE	KRC	Thu, Apr 10, 1997	24.38	24.38	24.00	24.13
48	NYSE	KRC	Wed, Apr 9, 1997	24.13	24.38	23.75	24.25
47	NYSE	KRC	Tue, Apr 8, 1997	24.75	24.75	24.00	24.00
46	NYSE	KRC	Mon, Apr 7, 1997	25.25	25.25	24.63	24.63
45	NYSE	KRC	Fri, Apr 4, 1997	25.13	25.13	25.00	25.00
44	NYSE	KRC	Thu, Apr 3, 1997	25.50	25.50	25.00	25.00
43	NYSE	KRC	Wed, Apr 2, 1997	26.63	26.75	25.25	25.63
42	NYSE	KRC	Tue, Apr 1, 1997	26.63	26.75	26.63	26.63
41	NYSE	KRC	Mon, Mar 31, 1997	27.50	27.50	26.63	26.63
40	NYSE	KRC	Thu, Mar 27, 1997	27.63	27.75	27.38	27.38
39	NYSE	KRC	Wed, Mar 26, 1997	27.38	27.75	27.25	27.75
38	NYSE	KRC	Tue, Mar 25, 1997	26.88	27.25	26.75	27.25
37	NYSE	KRC	Mon, Mar 24, 1997	26.75	26.88	26.63	26.88
36	NYSE	KRC	Fri, Mar 21, 1997	26.38	26.75	26.25	26.63
35	NYSE	KRC	Thu, Mar 20, 1997	26.50	26.63	26.38	26.38
34	NYSE	KRC	Wed, Mar 19, 1997	27.63	27.63	26.50	26.50
33	NYSE	KRC	Tue, Mar 18, 1997	27.75	27.75	27.50	27.50
32	NYSE	KRC	Mon, Mar 17, 1997	28.00	28.00	27.38	27.88
31	NYSE	KRC	Fri, Mar 14, 1997	28.00	28.13	27.88	27.88
30	NYSE	KRC	Thu, Mar 13, 1997	27.75	28.38	27.63	28.13
29	NYSE	KRC	Wed, Mar 12, 1997	27.13	28.00	27.13	27.75
28	NYSE	KRC	Tue, Mar 11, 1997	27.00	27.25	27.00	27.25
27	NYSE	KRC	Mon, Mar 10, 1997	26.38	27.00	26.38	27.00
26	NYSE	KRC	Fri, Mar 7, 1997	26.25	26.50	26.25	26.38
25	NYSE	KRC	Thu, Mar 6, 1997	26.50	26.50	26.25	26.25
24	NYSE	KRC	Wed, Mar 5, 1997	26.50	26.75	26.38	26.50
23	NYSE	KRC	Tue, Mar 4, 1997	26.00	26.63	25.88	26.50
22	NYSE	KRC	Mon, Mar 3, 1997	26.00	26.25	26.00	26.13
21	NYSE	KRC	Fri, Feb 28, 1997	26.00	26.25	26.00	26.25
20	NYSE	KRC	Thu, Feb 27, 1997	26.00	26.13	25.63	25.75
19	NYSE	KRC	Wed, Feb 26, 1997	26.13	26.25	25.75	26.00
18	NYSE	KRC	Tue, Feb 25, 1997	26.38	26.75	26.38	26.38
17	NYSE	KRC	Mon, Feb 24, 1997	25.50	26.38	25.50	26.25
16	NYSE	KRC	Fri, Feb 21, 1997	25.25	25.63	25.13	25.63
15	NYSE	KRC	Thu, Feb 20, 1997	25.13	25.38	25.13	25.25
14	NYSE	KRC	Wed, Feb 19, 1997	25.13	25.25	25.00	25.25
13	NYSE	KRC	Tue, Feb 18, 1997	25.00	25.13	24.88	24.88
12	NYSE	KRC	Fri, Feb 14, 1997	25.00	25.25	25.00	25.13
11	NYSE	KRC	Thu, Feb 13, 1997	25.00	25.13	24.88	25.00
10	NYSE	KRC	Wed, Feb 12, 1997	25.00	25.13	24.63	25.00
9	NYSE	KRC	Tue, Feb 11, 1997	25.25	25.38	25.25	25.25
8	NYSE	KRC	Mon, Feb 10, 1997	25.25	25.50	25.25	25.25
7	NYSE	KRC	Fri, Feb 7, 1997	25.13	25.50	25.13	25.25
6	NYSE	KRC	Thu, Feb 6, 1997	25.13	25.25	25.13	25.13
5	NYSE	KRC	Wed, Feb 5, 1997	25.25	25.63	25.13	25.25
4	NYSE	KRC	Tue, Feb 4, 1997	25.25	25.38	24.75	25.25
3	NYSE	KRC	Mon, Feb 3, 1997	25.88	25.88	25.25	25.63
2	NYSE	KRC	Fri, Jan 31, 1997	25.38	25.63	25.13	25.63
1	NYSE	KRC	Thu, Jan 30, 1997	25.38	25.38	25.00	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Kilroy Realty Corp NYSE:KRC 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