Corts Trust Peco Energy Capital Trust III NYSE:KTH Historical Prices

Below are the 4824 trading days of historical prices for KTH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4824	NYSE	KTH	Fri, Apr 19, 2024	28.75	28.91	28.52	28.71
4823	NYSE	KTH	Thu, Apr 18, 2024	28.76	28.93	28.76	28.93
4822	NYSE	KTH	Wed, Apr 17, 2024	28.67	28.67	28.67	28.67
4821	NYSE	KTH	Tue, Apr 16, 2024	28.54	28.77	28.49	28.49
4820	NYSE	KTH	Mon, Apr 15, 2024	28.60	28.60	28.50	28.50
4819	NYSE	KTH	Fri, Apr 12, 2024	28.73	28.73	28.72	28.72
4818	NYSE	KTH	Thu, Apr 11, 2024	28.57	28.85	28.57	28.85
4817	NYSE	KTH	Wed, Apr 10, 2024	29.02	29.02	28.43	28.70
4816	NYSE	KTH	Tue, Apr 9, 2024	28.93	28.94	28.89	28.89
4815	NYSE	KTH	Mon, Apr 8, 2024	29.00	29.00	28.98	29.00
4814	NYSE	KTH	Fri, Apr 5, 2024	28.92	29.00	28.92	28.92
4813	NYSE	KTH	Thu, Apr 4, 2024	0.00	0.00	0.00	0.00
4812	NYSE	KTH	Wed, Apr 3, 2024	28.92	28.95	28.92	28.94
4811	NYSE	KTH	Tue, Apr 2, 2024	28.87	29.00	28.87	29.00
4810	NYSE	KTH	Mon, Apr 1, 2024	28.80	28.80	28.80	28.80
4809	NYSE	KTH	Wed, Mar 27, 2024	28.78	28.78	28.78	28.78
4808	NYSE	KTH	Fri, Mar 22, 2024	28.84	28.84	28.70	28.84
4807	NYSE	KTH	Thu, Mar 21, 2024	28.72	28.84	28.67	28.84
4806	NYSE	KTH	Wed, Mar 20, 2024	28.95	29.00	28.77	28.77
4805	NYSE	KTH	Tue, Mar 19, 2024	28.75	28.90	28.70	28.70
4804	NYSE	KTH	Fri, Mar 15, 2024	28.79	28.79	28.79	28.79
4803	NYSE	KTH	Wed, Mar 13, 2024	28.75	28.75	28.75	28.75
4802	NYSE	KTH	Tue, Mar 12, 2024	28.83	28.83	28.83	28.83
4801	NYSE	KTH	Mon, Mar 11, 2024	28.85	28.85	28.85	28.85
4800	NYSE	KTH	Thu, Mar 7, 2024	28.85	28.85	28.81	28.81
4799	NYSE	KTH	Wed, Mar 6, 2024	28.85	28.95	28.85	28.85
4798	NYSE	KTH	Tue, Mar 5, 2024	28.65	28.79	28.64	28.79
4797	NYSE	KTH	Mon, Mar 4, 2024	28.65	28.67	28.65	28.67
4796	NYSE	KTH	Fri, Mar 1, 2024	28.67	28.67	28.67	28.67
4795	NYSE	KTH	Wed, Feb 28, 2024	28.95	28.95	28.70	28.70
4794	NYSE	KTH	Tue, Feb 27, 2024	28.95	28.95	28.95	28.95
4793	NYSE	KTH	Fri, Feb 23, 2024	28.48	28.95	28.45	28.95
4792	NYSE	KTH	Thu, Feb 22, 2024	28.77	28.81	28.46	28.73
4791	NYSE	KTH	Wed, Feb 21, 2024	28.77	28.77	28.77	28.77
4790	NYSE	KTH	Tue, Feb 20, 2024	28.88	28.95	28.88	28.95
4789	NYSE	KTH	Fri, Feb 16, 2024	28.78	28.88	28.78	28.88
4788	NYSE	KTH	Thu, Feb 15, 2024	28.78	28.78	28.78	28.78
4787	NYSE	KTH	Wed, Feb 14, 2024	28.69	28.78	28.63	28.78
4786	NYSE	KTH	Tue, Feb 13, 2024	28.47	28.64	28.36	28.49
4785	NYSE	KTH	Mon, Feb 12, 2024	28.50	28.65	28.50	28.65
4784	NYSE	KTH	Fri, Feb 9, 2024	28.67	28.67	28.36	28.67
4783	NYSE	KTH	Thu, Feb 8, 2024	28.53	28.69	28.40	28.43
4782	NYSE	KTH	Wed, Feb 7, 2024	28.38	28.44	28.06	28.44
4781	NYSE	KTH	Tue, Feb 6, 2024	28.69	28.69	28.69	28.69
4780	NYSE	KTH	Mon, Feb 5, 2024	28.52	28.52	28.52	28.52
4779	NYSE	KTH	Fri, Feb 2, 2024	28.74	28.74	28.74	28.74
4778	NYSE	KTH	Thu, Feb 1, 2024	28.50	28.50	28.34	28.34
4777	NYSE	KTH	Wed, Jan 31, 2024	28.50	28.53	28.50	28.53
4776	NYSE	KTH	Tue, Jan 30, 2024	28.63	28.63	28.51	28.63
4775	NYSE	KTH	Mon, Jan 29, 2024	28.52	28.70	28.52	28.70
4774	NYSE	KTH	Thu, Jan 25, 2024	28.60	28.74	28.60	28.72
4773	NYSE	KTH	Wed, Jan 24, 2024	28.41	28.74	28.40	28.50
4772	NYSE	KTH	Tue, Jan 23, 2024	28.66	28.66	28.63	28.63
4771	NYSE	KTH	Mon, Jan 22, 2024	28.40	28.70	28.22	28.70
4770	NYSE	KTH	Fri, Jan 19, 2024	28.46	28.78	28.46	28.78
4769	NYSE	KTH	Thu, Jan 18, 2024	28.40	28.78	28.40	28.78
4768	NYSE	KTH	Wed, Jan 17, 2024	28.78	28.78	28.78	28.78
4767	NYSE	KTH	Tue, Jan 16, 2024	28.78	28.78	28.76	28.78
4766	NYSE	KTH	Fri, Jan 12, 2024	28.70	28.70	28.40	28.40
4765	NYSE	KTH	Thu, Jan 11, 2024	28.75	28.75	28.55	28.72
4764	NYSE	KTH	Wed, Jan 10, 2024	28.68	28.79	28.34	28.79
4763	NYSE	KTH	Tue, Jan 9, 2024	28.30	28.49	28.30	28.49
4762	NYSE	KTH	Mon, Jan 8, 2024	28.45	28.45	28.45	28.45
4761	NYSE	KTH	Fri, Jan 5, 2024	28.50	28.59	28.49	28.59
4760	NYSE	KTH	Thu, Jan 4, 2024	28.50	28.50	27.94	28.44
4759	NYSE	KTH	Wed, Jan 3, 2024	28.32	28.68	28.32	28.58
4758	NYSE	KTH	Tue, Jan 2, 2024	28.50	28.70	28.50	28.56
4757	NYSE	KTH	Fri, Dec 29, 2023	28.40	28.45	28.00	28.27
4756	NYSE	KTH	Wed, Dec 27, 2023	28.50	28.50	28.50	28.50
4755	NYSE	KTH	Tue, Dec 26, 2023	28.45	28.65	28.45	28.65
4754	NYSE	KTH	Thu, Dec 21, 2023	28.40	28.40	28.40	28.40
4753	NYSE	KTH	Wed, Dec 20, 2023	28.21	28.23	28.20	28.20
4752	NYSE	KTH	Tue, Dec 19, 2023	28.19	28.47	28.10	28.47
4751	NYSE	KTH	Thu, Dec 14, 2023	27.89	28.53	27.89	28.53
4750	NYSE	KTH	Wed, Dec 13, 2023	28.35	28.40	28.13	28.40
4749	NYSE	KTH	Tue, Dec 12, 2023	28.40	28.40	28.40	28.40
4748	NYSE	KTH	Mon, Dec 11, 2023	28.36	28.40	28.36	28.40
4747	NYSE	KTH	Fri, Dec 8, 2023	27.82	28.36	27.82	28.36
4746	NYSE	KTH	Thu, Dec 7, 2023	28.54	28.54	27.75	27.75
4745	NYSE	KTH	Wed, Dec 6, 2023	28.29	28.51	28.29	28.49
4744	NYSE	KTH	Tue, Dec 5, 2023	28.47	28.47	28.21	28.21
4743	NYSE	KTH	Mon, Dec 4, 2023	28.25	28.55	28.25	28.55
4742	NYSE	KTH	Fri, Dec 1, 2023	27.76	28.20	27.76	28.20
4741	NYSE	KTH	Thu, Nov 30, 2023	28.20	28.20	28.20	28.20
4740	NYSE	KTH	Wed, Nov 29, 2023	28.73	28.73	28.50	28.50
4739	NYSE	KTH	Tue, Nov 28, 2023	28.37	28.55	28.37	28.55
4738	NYSE	KTH	Mon, Nov 27, 2023	28.24	28.53	28.24	28.53
4737	NYSE	KTH	Wed, Nov 22, 2023	28.30	28.53	28.30	28.53
4736	NYSE	KTH	Tue, Nov 21, 2023	28.10	28.35	28.00	28.30
4735	NYSE	KTH	Mon, Nov 20, 2023	28.20	28.20	27.93	27.97
4734	NYSE	KTH	Fri, Nov 17, 2023	28.08	28.08	27.88	27.97
4733	NYSE	KTH	Thu, Nov 16, 2023	28.30	28.30	27.85	27.85
4732	NYSE	KTH	Wed, Nov 15, 2023	28.33	28.35	28.33	28.35
4731	NYSE	KTH	Tue, Nov 14, 2023	28.03	28.03	28.03	28.03
4730	NYSE	KTH	Mon, Nov 13, 2023	28.29	28.53	28.00	28.00
4729	NYSE	KTH	Fri, Nov 10, 2023	28.33	28.52	28.23	28.37
4728	NYSE	KTH	Thu, Nov 9, 2023	28.25	28.33	28.25	28.33
4727	NYSE	KTH	Wed, Nov 8, 2023	28.33	28.33	28.33	28.33
4726	NYSE	KTH	Tue, Nov 7, 2023	27.76	27.76	27.73	27.76
4725	NYSE	KTH	Mon, Nov 6, 2023	28.18	28.25	28.18	28.25
4724	NYSE	KTH	Thu, Nov 2, 2023	27.70	28.27	27.65	28.25
4723	NYSE	KTH	Wed, Nov 1, 2023	27.80	27.80	27.60	27.68
4722	NYSE	KTH	Tue, Oct 31, 2023	27.99	27.99	27.99	27.99
4721	NYSE	KTH	Mon, Oct 30, 2023	27.65	27.65	27.65	27.65
4720	NYSE	KTH	Fri, Oct 27, 2023	28.50	28.50	27.60	27.79
4719	NYSE	KTH	Tue, Oct 24, 2023	28.44	28.44	28.44	27.44
4718	NYSE	KTH	Mon, Oct 23, 2023	28.58	28.58	28.25	28.56
4717	NYSE	KTH	Fri, Oct 20, 2023	28.49	28.49	28.43	28.43
4716	NYSE	KTH	Wed, Oct 18, 2023	28.73	28.73	28.45	28.45
4715	NYSE	KTH	Tue, Oct 17, 2023	28.69	28.73	28.69	28.73
4714	NYSE	KTH	Fri, Oct 13, 2023	28.69	28.69	28.69	28.69
4713	NYSE	KTH	Thu, Oct 12, 2023	28.66	28.66	28.40	28.50
4712	NYSE	KTH	Mon, Oct 9, 2023	28.42	28.67	28.28	28.28
4711	NYSE	KTH	Fri, Oct 6, 2023	28.49	28.49	28.49	28.49
4710	NYSE	KTH	Thu, Oct 5, 2023	28.57	28.57	28.57	28.57
4709	NYSE	KTH	Wed, Oct 4, 2023	28.74	28.74	28.74	28.74
4708	NYSE	KTH	Tue, Oct 3, 2023	28.73	28.73	28.73	28.73
4707	NYSE	KTH	Mon, Oct 2, 2023	28.73	28.73	28.73	28.73
4706	NYSE	KTH	Fri, Sep 29, 2023	28.34	28.72	28.34	28.65
4705	NYSE	KTH	Tue, Sep 26, 2023	28.68	28.68	28.38	28.41
4704	NYSE	KTH	Mon, Sep 25, 2023	28.40	28.40	28.40	28.40
4703	NYSE	KTH	Fri, Sep 22, 2023	28.50	28.65	28.40	28.40
4702	NYSE	KTH	Thu, Sep 21, 2023	28.48	28.75	28.48	28.65
4701	NYSE	KTH	Wed, Sep 20, 2023	28.50	28.50	28.50	28.50
4700	NYSE	KTH	Tue, Sep 19, 2023	28.54	28.54	28.50	28.50
4699	NYSE	KTH	Mon, Sep 18, 2023	28.74	28.74	28.74	28.74
4698	NYSE	KTH	Wed, Sep 13, 2023	28.61	28.61	28.57	28.57
4697	NYSE	KTH	Tue, Sep 12, 2023	28.78	28.78	28.78	28.78
4696	NYSE	KTH	Mon, Sep 11, 2023	28.75	28.75	28.75	28.75
4695	NYSE	KTH	Fri, Sep 8, 2023	28.70	28.75	28.68	28.68
4694	NYSE	KTH	Thu, Sep 7, 2023	28.64	28.90	28.64	28.90
4693	NYSE	KTH	Wed, Sep 6, 2023	28.56	28.74	28.56	28.74
4692	NYSE	KTH	Fri, Sep 1, 2023	28.65	28.65	28.65	28.65
4691	NYSE	KTH	Wed, Aug 30, 2023	28.56	28.65	28.56	28.65
4690	NYSE	KTH	Tue, Aug 29, 2023	28.53	28.53	28.53	28.53
4689	NYSE	KTH	Fri, Aug 25, 2023	28.45	28.60	28.45	28.60
4688	NYSE	KTH	Thu, Aug 24, 2023	28.47	28.55	28.44	28.55
4687	NYSE	KTH	Tue, Aug 22, 2023	28.38	28.38	28.38	28.38
4686	NYSE	KTH	Mon, Aug 21, 2023	28.47	28.50	28.45	28.49
4685	NYSE	KTH	Fri, Aug 18, 2023	28.48	28.55	28.38	28.50
4684	NYSE	KTH	Thu, Aug 17, 2023	28.27	28.27	28.27	28.27
4683	NYSE	KTH	Wed, Aug 16, 2023	28.46	28.46	28.46	28.46
4682	NYSE	KTH	Tue, Aug 15, 2023	28.59	28.62	28.40	28.40
4681	NYSE	KTH	Mon, Aug 14, 2023	28.60	28.60	28.50	28.50
4680	NYSE	KTH	Fri, Aug 11, 2023	28.50	28.61	28.50	28.60
4679	NYSE	KTH	Thu, Aug 10, 2023	28.49	28.49	28.33	28.48
4678	NYSE	KTH	Wed, Aug 9, 2023	28.40	28.47	28.32	28.40
4677	NYSE	KTH	Tue, Aug 8, 2023	28.35	28.45	28.35	28.45
4676	NYSE	KTH	Mon, Aug 7, 2023	28.25	28.35	28.25	28.28
4675	NYSE	KTH	Fri, Aug 4, 2023	28.28	28.43	28.28	28.43
4674	NYSE	KTH	Thu, Aug 3, 2023	28.37	28.40	28.19	28.20
4673	NYSE	KTH	Wed, Aug 2, 2023	28.20	28.71	28.20	28.46
4672	NYSE	KTH	Tue, Aug 1, 2023	28.70	28.73	28.30	28.30
4671	NYSE	KTH	Mon, Jul 31, 2023	28.36	28.40	28.36	28.40
4670	NYSE	KTH	Fri, Jul 28, 2023	28.23	28.34	28.23	28.34
4669	NYSE	KTH	Thu, Jul 27, 2023	28.18	28.18	28.18	28.18
4668	NYSE	KTH	Tue, Jul 25, 2023	28.35	28.35	28.35	28.35
4667	NYSE	KTH	Mon, Jul 24, 2023	28.19	28.35	28.17	28.26
4666	NYSE	KTH	Fri, Jul 21, 2023	28.10	28.10	28.10	28.10
4665	NYSE	KTH	Thu, Jul 20, 2023	28.19	28.23	28.19	28.23
4664	NYSE	KTH	Wed, Jul 19, 2023	28.36	28.36	28.08	28.19
4663	NYSE	KTH	Tue, Jul 18, 2023	28.03	28.38	28.02	28.38
4662	NYSE	KTH	Mon, Jul 17, 2023	28.21	28.21	28.15	28.21
4661	NYSE	KTH	Fri, Jul 14, 2023	28.20	28.20	28.20	28.20
4660	NYSE	KTH	Thu, Jul 13, 2023	28.15	28.36	28.15	28.17
4659	NYSE	KTH	Wed, Jul 12, 2023	28.11	28.15	28.11	28.15
4658	NYSE	KTH	Tue, Jul 11, 2023	28.11	28.11	28.11	28.11
4657	NYSE	KTH	Mon, Jul 10, 2023	28.38	28.38	28.30	28.33
4656	NYSE	KTH	Thu, Jul 6, 2023	28.11	28.40	28.11	28.40
4655	NYSE	KTH	Wed, Jul 5, 2023	28.35	28.35	28.13	28.13
4654	NYSE	KTH	Mon, Jul 3, 2023	28.35	28.35	28.35	28.35
4653	NYSE	KTH	Thu, Jun 29, 2023	28.35	28.35	28.35	28.35
4652	NYSE	KTH	Wed, Jun 28, 2023	28.36	28.36	28.34	28.34
4651	NYSE	KTH	Mon, Jun 26, 2023	28.45	28.50	28.45	28.46
4650	NYSE	KTH	Fri, Jun 23, 2023	28.43	28.43	28.15	28.30
4649	NYSE	KTH	Thu, Jun 22, 2023	28.15	28.15	28.11	28.11
4648	NYSE	KTH	Tue, Jun 20, 2023	28.35	28.35	28.18	28.22
4647	NYSE	KTH	Fri, Jun 16, 2023	28.35	28.38	28.15	28.38
4646	NYSE	KTH	Wed, Jun 14, 2023	28.29	28.40	27.90	28.40
4645	NYSE	KTH	Mon, Jun 12, 2023	28.50	28.50	28.25	28.25
4644	NYSE	KTH	Fri, Jun 9, 2023	28.28	28.40	28.28	28.40
4643	NYSE	KTH	Thu, Jun 8, 2023	28.32	28.33	28.32	28.33
4642	NYSE	KTH	Wed, Jun 7, 2023	28.31	28.48	28.13	28.28
4641	NYSE	KTH	Tue, Jun 6, 2023	28.25	28.25	28.02	28.02
4640	NYSE	KTH	Mon, Jun 5, 2023	28.62	28.26	28.22	28.51
4639	NYSE	KTH	Fri, Jun 2, 2023	28.62	28.65	28.51	28.51
4638	NYSE	KTH	Wed, May 31, 2023	28.48	28.67	28.48	28.67
4637	NYSE	KTH	Tue, May 30, 2023	28.75	28.75	28.00	28.00
4636	NYSE	KTH	Thu, May 25, 2023	29.17	29.17	29.09	29.09
4635	NYSE	KTH	Wed, May 24, 2023	29.21	29.21	29.21	29.21
4634	NYSE	KTH	Tue, May 23, 2023	28.75	28.75	28.50	28.50
4633	NYSE	KTH	Mon, May 22, 2023	28.75	29.60	28.65	28.71
4632	NYSE	KTH	Thu, May 18, 2023	28.75	28.75	28.75	28.75
4631	NYSE	KTH	Wed, May 17, 2023	29.00	29.07	28.75	29.07
4630	NYSE	KTH	Tue, May 16, 2023	29.10	29.10	28.68	28.68
4629	NYSE	KTH	Mon, May 15, 2023	28.82	28.98	28.82	28.98
4628	NYSE	KTH	Fri, May 12, 2023	29.17	29.55	29.00	29.34
4627	NYSE	KTH	Thu, May 11, 2023	29.18	29.25	28.81	29.21
4626	NYSE	KTH	Wed, May 10, 2023	29.58	29.92	29.03	29.03
4625	NYSE	KTH	Tue, May 9, 2023	29.60	29.60	29.60	29.60
4624	NYSE	KTH	Mon, May 8, 2023	29.39	29.60	28.86	29.60
4623	NYSE	KTH	Fri, May 5, 2023	29.61	29.80	29.60	29.60
4622	NYSE	KTH	Thu, May 4, 2023	29.61	29.61	29.61	29.61
4621	NYSE	KTH	Wed, May 3, 2023	29.94	29.99	29.94	29.99
4620	NYSE	KTH	Tue, May 2, 2023	29.50	29.70	29.50	29.65
4619	NYSE	KTH	Mon, May 1, 2023	29.70	29.70	29.27	29.27
4618	NYSE	KTH	Fri, Apr 28, 2023	29.93	29.93	29.93	29.93
4617	NYSE	KTH	Thu, Apr 27, 2023	30.50	30.50	28.86	29.50
4616	NYSE	KTH	Wed, Apr 26, 2023	31.25	31.52	30.10	30.52
4615	NYSE	KTH	Tue, Apr 25, 2023	30.56	31.47	30.40	31.47
4614	NYSE	KTH	Mon, Apr 24, 2023	30.98	31.10	30.98	30.99
4613	NYSE	KTH	Fri, Apr 21, 2023	30.22	30.88	30.22	30.88
4612	NYSE	KTH	Wed, Apr 19, 2023	30.40	30.40	30.40	30.40
4611	NYSE	KTH	Tue, Apr 18, 2023	30.90	31.22	29.90	29.96
4610	NYSE	KTH	Thu, Apr 13, 2023	30.55	30.55	29.92	29.92
4609	NYSE	KTH	Mon, Apr 10, 2023	30.69	30.69	29.78	29.78
4608	NYSE	KTH	Thu, Apr 6, 2023	30.66	30.76	30.32	30.76
4607	NYSE	KTH	Wed, Apr 5, 2023	30.10	30.35	30.10	30.10
4606	NYSE	KTH	Tue, Apr 4, 2023	29.61	29.61	29.61	29.61
4605	NYSE	KTH	Mon, Apr 3, 2023	29.45	30.05	29.45	29.80
4604	NYSE	KTH	Thu, Mar 30, 2023	30.00	30.05	29.62	29.96
4603	NYSE	KTH	Wed, Mar 29, 2023	29.55	30.00	29.55	30.00
4602	NYSE	KTH	Tue, Mar 28, 2023	29.98	29.98	29.98	29.98
4601	NYSE	KTH	Fri, Mar 24, 2023	29.98	29.98	29.98	29.98
4600	NYSE	KTH	Thu, Mar 23, 2023	29.50	29.50	29.50	29.50
4599	NYSE	KTH	Wed, Mar 22, 2023	29.22	29.22	29.22	29.22
4598	NYSE	KTH	Mon, Mar 20, 2023	29.03	29.03	29.03	29.03
4597	NYSE	KTH	Fri, Mar 17, 2023	29.30	29.30	29.30	29.30
4596	NYSE	KTH	Wed, Mar 15, 2023	29.96	30.00	29.96	30.00
4595	NYSE	KTH	Tue, Mar 14, 2023	29.71	29.71	28.85	29.47
4594	NYSE	KTH	Mon, Mar 13, 2023	29.12	29.72	29.09	29.24
4593	NYSE	KTH	Fri, Mar 10, 2023	29.42	29.42	29.42	29.42
4592	NYSE	KTH	Thu, Mar 9, 2023	29.57	29.57	29.57	29.57
4591	NYSE	KTH	Wed, Mar 8, 2023	29.45	29.95	29.20	29.94
4590	NYSE	KTH	Mon, Mar 6, 2023	29.45	29.45	29.45	29.45
4589	NYSE	KTH	Fri, Mar 3, 2023	29.97	30.00	29.73	29.73
4588	NYSE	KTH	Thu, Mar 2, 2023	29.73	30.00	29.73	30.00
4587	NYSE	KTH	Wed, Mar 1, 2023	29.45	30.00	29.45	29.85
4586	NYSE	KTH	Mon, Feb 27, 2023	29.25	29.71	29.25	29.71
4585	NYSE	KTH	Fri, Feb 24, 2023	29.06	30.35	29.06	29.12
4584	NYSE	KTH	Thu, Feb 23, 2023	29.44	29.44	29.39	29.39
4583	NYSE	KTH	Wed, Feb 22, 2023	29.15	29.15	29.09	29.09
4582	NYSE	KTH	Thu, Feb 16, 2023	29.75	29.75	29.11	29.45
4581	NYSE	KTH	Wed, Feb 15, 2023	30.47	30.47	30.19	30.40
4580	NYSE	KTH	Tue, Feb 14, 2023	29.79	29.79	29.50	29.50
4579	NYSE	KTH	Mon, Feb 13, 2023	29.06	29.06	29.06	29.06
4578	NYSE	KTH	Fri, Feb 10, 2023	30.02	31.66	28.96	29.38
4577	NYSE	KTH	Thu, Feb 9, 2023	29.95	29.97	29.81	29.97
4576	NYSE	KTH	Wed, Feb 8, 2023	29.25	29.87	29.25	29.75
4575	NYSE	KTH	Tue, Feb 7, 2023	29.97	29.97	29.97	29.97
4574	NYSE	KTH	Fri, Feb 3, 2023	29.95	29.96	29.17	29.96
4573	NYSE	KTH	Thu, Feb 2, 2023	29.50	29.84	29.46	29.84
4572	NYSE	KTH	Wed, Feb 1, 2023	29.15	29.25	29.15	29.25
4571	NYSE	KTH	Tue, Jan 31, 2023	29.41	29.41	29.41	29.41
4570	NYSE	KTH	Mon, Jan 30, 2023	29.68	29.85	29.01	29.48
4569	NYSE	KTH	Fri, Jan 27, 2023	29.40	29.67	29.37	29.45
4568	NYSE	KTH	Thu, Jan 26, 2023	29.13	29.40	29.13	29.40
4567	NYSE	KTH	Wed, Jan 25, 2023	29.13	29.13	29.09	29.09
4566	NYSE	KTH	Mon, Jan 23, 2023	29.15	29.15	28.98	29.10
4565	NYSE	KTH	Fri, Jan 20, 2023	29.00	29.06	29.00	29.00
4564	NYSE	KTH	Thu, Jan 19, 2023	29.25	29.25	29.25	29.25
4563	NYSE	KTH	Wed, Jan 18, 2023	29.35	29.35	29.25	29.25
4562	NYSE	KTH	Tue, Jan 17, 2023	29.32	29.32	29.32	29.32
4561	NYSE	KTH	Fri, Jan 13, 2023	29.25	29.48	29.25	29.48
4560	NYSE	KTH	Thu, Jan 12, 2023	28.95	28.95	28.95	28.95
4559	NYSE	KTH	Wed, Jan 11, 2023	28.95	29.09	28.95	28.95
4558	NYSE	KTH	Tue, Jan 10, 2023	28.85	29.12	28.85	29.12
4557	NYSE	KTH	Mon, Jan 9, 2023	28.82	28.84	28.82	28.84
4556	NYSE	KTH	Fri, Jan 6, 2023	28.82	28.84	28.75	28.84
4555	NYSE	KTH	Thu, Jan 5, 2023	28.84	28.84	28.84	28.84
4554	NYSE	KTH	Wed, Jan 4, 2023	28.53	28.84	28.45	28.84
4553	NYSE	KTH	Tue, Jan 3, 2023	28.31	28.53	28.26	28.32
4552	NYSE	KTH	Fri, Dec 30, 2022	28.55	28.55	28.31	28.31
4551	NYSE	KTH	Thu, Dec 29, 2022	28.35	28.42	28.16	28.25
4550	NYSE	KTH	Wed, Dec 28, 2022	28.35	28.83	28.35	28.82
4549	NYSE	KTH	Tue, Dec 27, 2022	28.44	28.55	28.40	28.55
4548	NYSE	KTH	Fri, Dec 23, 2022	28.50	28.77	28.35	28.77
4547	NYSE	KTH	Thu, Dec 22, 2022	28.69	28.69	28.50	28.50
4546	NYSE	KTH	Wed, Dec 21, 2022	28.60	28.97	28.60	28.81
4545	NYSE	KTH	Tue, Dec 20, 2022	28.44	28.44	28.36	28.36
4544	NYSE	KTH	Mon, Dec 19, 2022	28.56	28.56	28.35	28.35
4543	NYSE	KTH	Fri, Dec 16, 2022	28.71	28.71	28.50	28.50
4542	NYSE	KTH	Thu, Dec 15, 2022	29.00	29.00	29.00	29.00
4541	NYSE	KTH	Wed, Dec 14, 2022	29.20	29.20	28.81	29.06
4540	NYSE	KTH	Tue, Dec 13, 2022	29.22	29.22	29.22	29.22
4539	NYSE	KTH	Mon, Dec 12, 2022	28.81	28.98	28.81	28.98
4538	NYSE	KTH	Fri, Dec 9, 2022	28.65	28.80	28.62	28.80
4537	NYSE	KTH	Wed, Dec 7, 2022	28.50	28.60	28.50	28.60
4536	NYSE	KTH	Tue, Dec 6, 2022	28.74	28.74	28.74	28.74
4535	NYSE	KTH	Mon, Dec 5, 2022	28.69	28.69	28.56	28.56
4534	NYSE	KTH	Fri, Dec 2, 2022	28.55	28.55	28.55	28.55
4533	NYSE	KTH	Thu, Dec 1, 2022	29.03	29.03	29.03	29.03
4532	NYSE	KTH	Wed, Nov 30, 2022	28.89	28.89	28.51	28.75
4531	NYSE	KTH	Mon, Nov 28, 2022	29.09	29.09	28.83	28.90
4530	NYSE	KTH	Wed, Nov 23, 2022	29.25	29.25	29.25	29.25
4529	NYSE	KTH	Tue, Nov 22, 2022	28.74	29.25	28.60	29.25
4528	NYSE	KTH	Mon, Nov 21, 2022	28.54	28.92	28.40	28.40
4527	NYSE	KTH	Fri, Nov 18, 2022	28.68	28.68	28.68	28.68
4526	NYSE	KTH	Thu, Nov 17, 2022	28.82	29.03	28.66	28.90
4525	NYSE	KTH	Tue, Nov 15, 2022	28.98	29.46	28.71	29.46
4524	NYSE	KTH	Mon, Nov 14, 2022	28.66	29.66	28.66	29.25
4523	NYSE	KTH	Fri, Nov 11, 2022	29.13	29.13	28.89	28.89
4522	NYSE	KTH	Thu, Nov 10, 2022	28.63	29.43	28.50	29.43
4521	NYSE	KTH	Wed, Nov 9, 2022	28.71	28.75	28.56	28.56
4520	NYSE	KTH	Tue, Nov 8, 2022	29.32	29.32	28.78	29.00
4519	NYSE	KTH	Mon, Nov 7, 2022	29.20	29.20	29.18	29.20
4518	NYSE	KTH	Fri, Nov 4, 2022	28.77	29.50	28.77	29.30
4517	NYSE	KTH	Thu, Nov 3, 2022	28.98	28.98	28.98	28.98
4516	NYSE	KTH	Wed, Nov 2, 2022	28.90	30.30	28.83	29.49
4515	NYSE	KTH	Tue, Nov 1, 2022	29.31	29.31	28.77	28.80
4514	NYSE	KTH	Mon, Oct 31, 2022	28.70	28.70	28.50	28.54
4513	NYSE	KTH	Fri, Oct 28, 2022	29.43	29.43	28.63	29.27
4512	NYSE	KTH	Thu, Oct 27, 2022	29.94	30.80	29.42	29.71
4511	NYSE	KTH	Wed, Oct 26, 2022	30.45	30.84	30.45	29.84
4510	NYSE	KTH	Tue, Oct 25, 2022	30.63	30.63	30.40	30.40
4509	NYSE	KTH	Fri, Oct 21, 2022	30.05	30.84	30.03	30.41
4508	NYSE	KTH	Thu, Oct 20, 2022	29.89	30.88	29.89	30.87
4507	NYSE	KTH	Wed, Oct 19, 2022	30.25	30.41	29.54	30.38
4506	NYSE	KTH	Tue, Oct 18, 2022	30.50	30.50	30.00	30.10
4505	NYSE	KTH	Mon, Oct 17, 2022	30.34	30.34	30.00	30.00
4504	NYSE	KTH	Fri, Oct 14, 2022	30.00	30.42	30.00	30.42
4503	NYSE	KTH	Thu, Oct 13, 2022	29.72	31.34	29.72	30.99
4502	NYSE	KTH	Wed, Oct 12, 2022	29.86	29.88	29.50	29.88
4501	NYSE	KTH	Wed, Oct 5, 2022	29.90	30.00	29.86	29.86
4500	NYSE	KTH	Tue, Oct 4, 2022	30.13	30.16	30.06	30.06
4499	NYSE	KTH	Mon, Oct 3, 2022	30.50	30.54	30.05	30.39
4498	NYSE	KTH	Thu, Sep 29, 2022	30.25	30.38	30.25	30.25
4497	NYSE	KTH	Wed, Sep 28, 2022	30.38	30.38	30.38	30.38
4496	NYSE	KTH	Tue, Sep 27, 2022	30.62	30.62	30.60	30.60
4495	NYSE	KTH	Mon, Sep 26, 2022	30.22	30.63	30.22	30.63
4494	NYSE	KTH	Fri, Sep 23, 2022	30.00	30.00	30.00	30.00
4493	NYSE	KTH	Thu, Sep 22, 2022	30.00	30.09	30.00	30.09
4492	NYSE	KTH	Wed, Sep 21, 2022	30.47	30.49	30.47	30.49
4491	NYSE	KTH	Tue, Sep 20, 2022	30.33	30.50	30.00	30.02
4490	NYSE	KTH	Mon, Sep 19, 2022	29.77	30.08	29.65	30.00
4489	NYSE	KTH	Fri, Sep 16, 2022	29.77	29.80	29.77	29.80
4488	NYSE	KTH	Thu, Sep 15, 2022	30.29	30.29	30.29	30.29
4487	NYSE	KTH	Wed, Sep 14, 2022	30.50	30.74	30.50	30.59
4486	NYSE	KTH	Tue, Sep 13, 2022	30.15	30.15	30.15	30.15
4485	NYSE	KTH	Mon, Sep 12, 2022	29.79	29.80	29.79	29.80
4484	NYSE	KTH	Fri, Sep 9, 2022	30.70	30.75	30.00	30.74
4483	NYSE	KTH	Tue, Sep 6, 2022	30.25	30.74	30.25	30.74
4482	NYSE	KTH	Fri, Sep 2, 2022	30.23	30.23	30.23	30.23
4481	NYSE	KTH	Thu, Sep 1, 2022	30.31	30.79	30.31	30.75
4480	NYSE	KTH	Wed, Aug 31, 2022	30.26	30.31	30.26	30.26
4479	NYSE	KTH	Tue, Aug 30, 2022	30.00	30.00	30.00	30.00
4478	NYSE	KTH	Mon, Aug 29, 2022	30.26	30.26	30.00	30.00
4477	NYSE	KTH	Fri, Aug 26, 2022	30.14	30.14	30.14	30.14
4476	NYSE	KTH	Thu, Aug 25, 2022	30.02	30.16	30.00	30.00
4475	NYSE	KTH	Tue, Aug 23, 2022	30.00	30.00	30.00	30.00
4474	NYSE	KTH	Mon, Aug 22, 2022	30.85	30.85	29.78	29.79
4473	NYSE	KTH	Thu, Aug 18, 2022	30.85	30.85	30.85	30.85
4472	NYSE	KTH	Tue, Aug 16, 2022	29.99	30.98	29.97	30.61
4471	NYSE	KTH	Mon, Aug 15, 2022	29.96	30.19	29.96	29.97
4470	NYSE	KTH	Fri, Aug 12, 2022	29.94	29.94	29.73	29.73
4469	NYSE	KTH	Thu, Aug 11, 2022	29.99	30.00	29.85	29.86
4468	NYSE	KTH	Wed, Aug 10, 2022	29.69	29.69	29.69	29.69
4467	NYSE	KTH	Tue, Aug 9, 2022	29.65	29.65	29.65	29.65
4466	NYSE	KTH	Mon, Aug 8, 2022	29.60	29.85	29.54	29.85
4465	NYSE	KTH	Thu, Aug 4, 2022	30.16	30.19	29.81	29.81
4464	NYSE	KTH	Wed, Aug 3, 2022	29.56	30.18	29.55	30.18
4463	NYSE	KTH	Mon, Aug 1, 2022	29.95	29.95	29.94	29.95
4462	NYSE	KTH	Fri, Jul 29, 2022	29.60	29.95	29.60	29.95
4461	NYSE	KTH	Thu, Jul 28, 2022	29.38	29.60	29.38	29.60
4460	NYSE	KTH	Tue, Jul 26, 2022	29.60	29.60	29.60	29.60
4459	NYSE	KTH	Mon, Jul 25, 2022	29.53	29.59	29.38	29.45
4458	NYSE	KTH	Fri, Jul 22, 2022	29.54	29.57	29.35	29.35
4457	NYSE	KTH	Wed, Jul 20, 2022	29.80	29.80	29.61	29.61
4456	NYSE	KTH	Mon, Jul 18, 2022	29.82	29.95	29.55	29.95
4455	NYSE	KTH	Fri, Jul 15, 2022	29.63	29.63	29.61	29.61
4454	NYSE	KTH	Thu, Jul 14, 2022	29.80	29.80	29.80	29.80
4453	NYSE	KTH	Wed, Jul 13, 2022	29.95	29.95	29.95	29.95
4452	NYSE	KTH	Fri, Jul 8, 2022	29.53	29.95	29.51	29.95
4451	NYSE	KTH	Thu, Jul 7, 2022	29.50	29.94	29.50	29.94
4450	NYSE	KTH	Wed, Jul 6, 2022	29.67	29.82	29.67	29.69
4449	NYSE	KTH	Tue, Jul 5, 2022	29.42	29.80	29.42	29.75
4448	NYSE	KTH	Fri, Jul 1, 2022	29.85	29.87	29.14	29.35
4447	NYSE	KTH	Wed, Jun 29, 2022	29.88	30.01	29.88	29.93
4446	NYSE	KTH	Tue, Jun 28, 2022	29.95	29.95	29.95	29.95
4445	NYSE	KTH	Fri, Jun 24, 2022	29.90	29.93	29.44	29.93
4444	NYSE	KTH	Thu, Jun 23, 2022	29.74	29.92	29.46	29.92
4443	NYSE	KTH	Wed, Jun 22, 2022	29.63	29.79	29.05	29.77
4442	NYSE	KTH	Tue, Jun 21, 2022	29.79	29.79	28.69	29.78
4441	NYSE	KTH	Fri, Jun 17, 2022	29.75	29.96	28.26	29.96
4440	NYSE	KTH	Wed, Jun 15, 2022	29.94	30.05	29.94	30.05
4439	NYSE	KTH	Mon, Jun 13, 2022	30.02	30.02	29.90	29.90
4438	NYSE	KTH	Fri, Jun 10, 2022	29.95	30.07	29.95	30.07
4437	NYSE	KTH	Thu, Jun 9, 2022	29.95	29.96	29.95	29.95
4436	NYSE	KTH	Wed, Jun 8, 2022	29.96	29.99	29.94	29.94
4435	NYSE	KTH	Mon, Jun 6, 2022	29.68	29.75	29.57	29.75
4434	NYSE	KTH	Fri, Jun 3, 2022	29.69	29.69	29.69	29.69
4433	NYSE	KTH	Thu, Jun 2, 2022	29.87	29.87	29.87	29.87
4432	NYSE	KTH	Wed, Jun 1, 2022	29.65	29.75	29.65	29.75
4431	NYSE	KTH	Tue, May 31, 2022	29.65	29.75	29.65	29.75
4430	NYSE	KTH	Fri, May 27, 2022	29.88	30.15	29.63	30.15
4429	NYSE	KTH	Thu, May 26, 2022	30.00	30.00	29.88	29.88
4428	NYSE	KTH	Wed, May 25, 2022	30.00	30.00	30.00	30.00
4427	NYSE	KTH	Tue, May 24, 2022	30.09	30.20	30.05	30.20
4426	NYSE	KTH	Mon, May 23, 2022	29.84	30.20	29.84	30.20
4425	NYSE	KTH	Fri, May 20, 2022	29.93	29.98	29.66	29.98
4424	NYSE	KTH	Thu, May 19, 2022	30.05	30.05	29.95	29.95
4423	NYSE	KTH	Wed, May 18, 2022	30.10	30.10	30.00	30.00
4422	NYSE	KTH	Tue, May 17, 2022	30.11	30.11	30.11	30.11
4421	NYSE	KTH	Mon, May 16, 2022	30.05	30.11	30.00	30.11
4420	NYSE	KTH	Fri, May 13, 2022	30.02	30.20	29.90	30.00
4419	NYSE	KTH	Thu, May 12, 2022	30.09	30.09	30.09	30.09
4418	NYSE	KTH	Wed, May 11, 2022	29.88	29.90	29.88	29.89
4417	NYSE	KTH	Tue, May 10, 2022	29.85	29.85	29.85	29.85
4416	NYSE	KTH	Mon, May 9, 2022	29.90	30.02	29.88	29.88
4415	NYSE	KTH	Fri, May 6, 2022	30.20	30.20	29.90	29.94
4414	NYSE	KTH	Thu, May 5, 2022	29.95	30.28	29.86	30.28
4413	NYSE	KTH	Wed, May 4, 2022	30.00	30.28	30.00	30.28
4412	NYSE	KTH	Tue, May 3, 2022	29.95	30.02	29.67	29.83
4411	NYSE	KTH	Mon, May 2, 2022	31.00	31.12	30.05	30.05
4410	NYSE	KTH	Thu, Apr 28, 2022	30.90	31.18	30.59	31.18
4409	NYSE	KTH	Wed, Apr 27, 2022	31.25	31.87	31.25	30.75
4408	NYSE	KTH	Tue, Apr 26, 2022	31.85	31.85	31.51	31.51
4407	NYSE	KTH	Mon, Apr 25, 2022	31.78	31.79	31.64	31.77
4406	NYSE	KTH	Fri, Apr 22, 2022	31.22	31.87	30.26	31.14
4405	NYSE	KTH	Thu, Apr 21, 2022	31.98	31.98	31.80	31.80
4404	NYSE	KTH	Wed, Apr 20, 2022	31.90	31.90	31.75	31.89
4403	NYSE	KTH	Tue, Apr 19, 2022	32.19	32.19	31.24	31.90
4402	NYSE	KTH	Mon, Apr 18, 2022	31.64	32.00	31.30	32.00
4401	NYSE	KTH	Thu, Apr 14, 2022	31.97	32.00	31.20	31.20
4400	NYSE	KTH	Wed, Apr 13, 2022	31.70	31.84	31.64	31.84
4399	NYSE	KTH	Tue, Apr 12, 2022	31.66	31.66	31.66	31.66
4398	NYSE	KTH	Mon, Apr 11, 2022	31.61	31.61	31.51	31.59
4397	NYSE	KTH	Tue, Apr 5, 2022	31.85	31.85	31.67	31.67
4396	NYSE	KTH	Mon, Apr 4, 2022	31.70	31.84	31.70	31.84
4395	NYSE	KTH	Thu, Mar 31, 2022	32.00	32.00	31.76	31.76
4394	NYSE	KTH	Wed, Mar 30, 2022	31.87	32.29	31.83	32.29
4393	NYSE	KTH	Tue, Mar 29, 2022	31.70	31.70	31.69	31.69
4392	NYSE	KTH	Fri, Mar 25, 2022	31.62	31.62	31.62	31.62
4391	NYSE	KTH	Thu, Mar 24, 2022	31.87	31.87	31.87	31.87
4390	NYSE	KTH	Wed, Mar 23, 2022	31.85	31.85	31.66	31.66
4389	NYSE	KTH	Tue, Mar 22, 2022	31.91	31.95	31.63	31.63
4388	NYSE	KTH	Mon, Mar 21, 2022	31.55	31.74	31.55	31.69
4387	NYSE	KTH	Fri, Mar 18, 2022	31.72	31.75	31.67	31.67
4386	NYSE	KTH	Thu, Mar 17, 2022	31.54	31.54	31.50	31.50
4385	NYSE	KTH	Wed, Mar 16, 2022	31.64	31.85	31.64	31.85
4384	NYSE	KTH	Tue, Mar 15, 2022	31.49	31.66	31.20	31.66
4383	NYSE	KTH	Fri, Mar 11, 2022	31.56	31.75	31.51	31.75
4382	NYSE	KTH	Wed, Mar 9, 2022	31.68	31.68	31.68	31.68
4381	NYSE	KTH	Tue, Mar 8, 2022	31.68	31.68	31.68	31.68
4380	NYSE	KTH	Mon, Mar 7, 2022	31.68	31.68	31.68	31.68
4379	NYSE	KTH	Fri, Mar 4, 2022	32.17	32.17	31.70	31.70
4378	NYSE	KTH	Thu, Mar 3, 2022	32.00	32.19	32.00	32.18
4377	NYSE	KTH	Wed, Mar 2, 2022	32.00	32.00	31.97	32.00
4376	NYSE	KTH	Tue, Mar 1, 2022	31.84	32.00	31.84	31.91
4375	NYSE	KTH	Mon, Feb 28, 2022	31.98	31.98	31.76	31.76
4374	NYSE	KTH	Fri, Feb 25, 2022	31.79	32.00	31.72	32.00
4373	NYSE	KTH	Thu, Feb 24, 2022	31.72	31.78	31.72	31.78
4372	NYSE	KTH	Wed, Feb 23, 2022	32.00	32.00	31.91	31.91
4371	NYSE	KTH	Fri, Feb 18, 2022	31.98	31.99	31.83	31.99
4370	NYSE	KTH	Thu, Feb 17, 2022	31.84	31.84	31.84	31.84
4369	NYSE	KTH	Wed, Feb 16, 2022	31.61	31.99	31.61	31.84
4368	NYSE	KTH	Tue, Feb 15, 2022	31.66	31.80	31.66	31.79
4367	NYSE	KTH	Mon, Feb 14, 2022	31.86	31.94	31.62	31.70
4366	NYSE	KTH	Fri, Feb 11, 2022	31.80	31.80	31.80	31.80
4365	NYSE	KTH	Thu, Feb 10, 2022	32.00	32.00	31.84	31.84
4364	NYSE	KTH	Wed, Feb 9, 2022	31.80	31.80	31.80	31.80
4363	NYSE	KTH	Tue, Feb 8, 2022	31.80	31.80	31.80	31.80
4362	NYSE	KTH	Fri, Feb 4, 2022	31.83	32.06	31.71	31.91
4361	NYSE	KTH	Thu, Feb 3, 2022	32.20	32.20	31.81	32.16
4360	NYSE	KTH	Wed, Feb 2, 2022	31.85	31.95	31.80	31.95
4359	NYSE	KTH	Tue, Feb 1, 2022	31.80	31.88	31.80	31.80
4358	NYSE	KTH	Mon, Jan 31, 2022	32.00	32.00	31.85	31.85
4357	NYSE	KTH	Fri, Jan 28, 2022	31.95	31.95	31.95	31.95
4356	NYSE	KTH	Thu, Jan 27, 2022	31.87	31.95	31.87	31.95
4355	NYSE	KTH	Wed, Jan 26, 2022	32.00	32.00	31.85	31.86
4354	NYSE	KTH	Tue, Jan 25, 2022	31.79	32.00	31.79	31.80
4353	NYSE	KTH	Mon, Jan 24, 2022	31.77	31.80	31.77	31.77
4352	NYSE	KTH	Fri, Jan 21, 2022	31.53	31.95	31.53	31.90
4351	NYSE	KTH	Thu, Jan 20, 2022	32.00	32.06	32.00	32.06
4350	NYSE	KTH	Wed, Jan 19, 2022	32.00	32.00	32.00	32.00
4349	NYSE	KTH	Tue, Jan 18, 2022	31.95	31.95	31.95	31.95
4348	NYSE	KTH	Fri, Jan 14, 2022	32.07	32.07	32.07	32.07
4347	NYSE	KTH	Thu, Jan 13, 2022	32.10	32.10	32.07	32.07
4346	NYSE	KTH	Wed, Jan 12, 2022	32.20	32.20	31.95	32.05
4345	NYSE	KTH	Tue, Jan 11, 2022	31.82	32.08	31.82	32.07
4344	NYSE	KTH	Mon, Jan 10, 2022	31.98	31.98	31.98	31.98
4343	NYSE	KTH	Fri, Jan 7, 2022	31.89	32.00	31.80	31.81
4342	NYSE	KTH	Thu, Jan 6, 2022	31.96	32.00	31.89	32.00
4341	NYSE	KTH	Wed, Jan 5, 2022	31.93	31.93	31.71	31.88
4340	NYSE	KTH	Tue, Jan 4, 2022	32.25	32.25	31.27	31.50
4339	NYSE	KTH	Mon, Jan 3, 2022	32.01	32.39	32.01	32.26
4338	NYSE	KTH	Fri, Dec 31, 2021	32.37	32.37	32.37	32.37
4337	NYSE	KTH	Thu, Dec 30, 2021	32.29	32.38	32.29	32.38
4336	NYSE	KTH	Wed, Dec 29, 2021	32.23	32.32	32.23	32.32
4335	NYSE	KTH	Tue, Dec 28, 2021	32.15	32.15	32.10	32.10
4334	NYSE	KTH	Mon, Dec 27, 2021	32.70	32.74	32.05	32.10
4333	NYSE	KTH	Thu, Dec 23, 2021	31.94	31.94	31.94	31.94
4332	NYSE	KTH	Wed, Dec 22, 2021	32.70	32.70	32.02	32.04
4331	NYSE	KTH	Tue, Dec 21, 2021	32.25	32.70	32.25	32.30
4330	NYSE	KTH	Mon, Dec 20, 2021	31.92	32.29	31.85	31.85
4329	NYSE	KTH	Fri, Dec 17, 2021	32.74	32.74	31.90	31.90
4328	NYSE	KTH	Thu, Dec 16, 2021	32.74	32.74	32.74	32.74
4327	NYSE	KTH	Wed, Dec 15, 2021	31.99	32.74	31.97	32.74
4326	NYSE	KTH	Tue, Dec 14, 2021	31.75	31.75	31.75	31.75
4325	NYSE	KTH	Mon, Dec 13, 2021	32.10	32.10	31.75	31.75
4324	NYSE	KTH	Fri, Dec 10, 2021	31.54	32.08	31.54	31.75
4323	NYSE	KTH	Thu, Dec 9, 2021	32.15	32.23	30.15	31.78
4322	NYSE	KTH	Wed, Dec 8, 2021	32.50	32.50	32.11	32.41
4321	NYSE	KTH	Tue, Dec 7, 2021	32.39	32.40	32.25	32.27
4320	NYSE	KTH	Mon, Dec 6, 2021	32.49	32.72	32.40	32.40
4319	NYSE	KTH	Fri, Dec 3, 2021	32.24	32.24	32.24	32.24
4318	NYSE	KTH	Thu, Dec 2, 2021	32.58	32.58	32.55	32.55
4317	NYSE	KTH	Wed, Dec 1, 2021	32.73	32.73	32.73	32.73
4316	NYSE	KTH	Tue, Nov 30, 2021	32.41	32.72	32.41	32.72
4315	NYSE	KTH	Mon, Nov 29, 2021	32.41	32.41	32.41	32.41
4314	NYSE	KTH	Fri, Nov 26, 2021	0.00	0.00	0.00	32.41
4313	NYSE	KTH	Wed, Nov 24, 2021	32.74	32.74	32.41	32.41
4312	NYSE	KTH	Tue, Nov 23, 2021	32.82	32.82	32.66	32.74
4311	NYSE	KTH	Mon, Nov 22, 2021	32.76	32.84	32.76	32.82
4310	NYSE	KTH	Fri, Nov 19, 2021	32.74	33.00	32.74	32.75
4309	NYSE	KTH	Thu, Nov 18, 2021	33.25	33.25	33.25	33.25
4308	NYSE	KTH	Wed, Nov 17, 2021	33.20	33.25	33.20	33.25
4307	NYSE	KTH	Tue, Nov 16, 2021	33.67	33.67	33.67	33.67
4306	NYSE	KTH	Mon, Nov 15, 2021	33.36	33.69	33.36	33.67
4305	NYSE	KTH	Fri, Nov 12, 2021	33.73	33.73	32.65	33.25
4304	NYSE	KTH	Thu, Nov 11, 2021	32.52	33.00	32.50	33.00
4303	NYSE	KTH	Tue, Nov 9, 2021	0.00	0.00	0.00	33.67
4302	NYSE	KTH	Fri, Nov 5, 2021	32.45	33.67	32.43	33.67
4301	NYSE	KTH	Thu, Nov 4, 2021	33.40	33.40	33.40	33.40
4300	NYSE	KTH	Wed, Nov 3, 2021	33.00	33.10	33.00	33.10
4299	NYSE	KTH	Tue, Nov 2, 2021	33.18	33.18	33.08	33.08
4298	NYSE	KTH	Mon, Nov 1, 2021	32.79	32.79	32.79	32.79
4297	NYSE	KTH	Fri, Oct 29, 2021	32.95	32.97	32.95	32.97
4296	NYSE	KTH	Thu, Oct 28, 2021	32.29	32.29	32.25	32.25
4295	NYSE	KTH	Wed, Oct 27, 2021	0.00	0.00	0.00	32.28
4294	NYSE	KTH	Mon, Oct 25, 2021	33.28	33.28	33.28	33.28
4293	NYSE	KTH	Thu, Oct 21, 2021	33.75	33.75	33.40	33.40
4292	NYSE	KTH	Tue, Oct 19, 2021	33.80	33.80	33.78	33.78
4291	NYSE	KTH	Mon, Oct 18, 2021	33.43	33.43	33.43	33.43
4290	NYSE	KTH	Fri, Oct 15, 2021	0.00	0.00	0.00	33.45
4289	NYSE	KTH	Thu, Oct 14, 2021	33.45	33.45	33.45	33.45
4288	NYSE	KTH	Wed, Oct 13, 2021	0.00	0.00	0.00	33.43
4287	NYSE	KTH	Tue, Oct 12, 2021	33.41	33.44	33.41	33.43
4286	NYSE	KTH	Mon, Oct 11, 2021	33.61	33.78	33.40	33.78
4285	NYSE	KTH	Fri, Oct 8, 2021	0.00	0.00	0.00	33.74
4284	NYSE	KTH	Thu, Oct 7, 2021	33.74	33.74	33.74	33.74
4283	NYSE	KTH	Wed, Oct 6, 2021	33.80	33.80	33.67	33.67
4282	NYSE	KTH	Tue, Oct 5, 2021	0.00	0.00	0.00	33.66
4281	NYSE	KTH	Mon, Oct 4, 2021	33.66	33.66	33.66	33.66
4280	NYSE	KTH	Fri, Oct 1, 2021	33.60	33.78	33.60	33.69
4279	NYSE	KTH	Thu, Sep 30, 2021	33.61	33.78	33.60	33.67
4278	NYSE	KTH	Tue, Sep 28, 2021	33.61	33.61	33.61	33.61
4277	NYSE	KTH	Mon, Sep 27, 2021	0.00	0.00	0.00	33.60
4276	NYSE	KTH	Fri, Sep 24, 2021	33.60	33.60	33.42	33.60
4275	NYSE	KTH	Thu, Sep 23, 2021	33.55	33.55	33.55	33.55
4274	NYSE	KTH	Wed, Sep 22, 2021	33.41	33.50	33.41	33.42
4273	NYSE	KTH	Tue, Sep 21, 2021	33.28	33.28	33.28	33.28
4272	NYSE	KTH	Mon, Sep 20, 2021	33.32	33.32	33.32	33.32
4271	NYSE	KTH	Fri, Sep 17, 2021	33.84	33.84	33.41	33.41
4270	NYSE	KTH	Wed, Sep 15, 2021	33.21	33.31	33.21	33.29
4269	NYSE	KTH	Tue, Sep 14, 2021	33.27	33.27	33.27	33.27
4268	NYSE	KTH	Mon, Sep 13, 2021	33.36	33.36	33.35	33.35
4267	NYSE	KTH	Fri, Sep 10, 2021	0.00	0.00	0.00	33.22
4266	NYSE	KTH	Thu, Sep 9, 2021	33.67	33.67	33.09	33.22
4265	NYSE	KTH	Tue, Sep 7, 2021	33.45	33.56	33.45	33.56
4264	NYSE	KTH	Fri, Sep 3, 2021	33.46	33.46	33.45	33.45
4263	NYSE	KTH	Thu, Sep 2, 2021	33.41	33.41	33.41	33.41
4262	NYSE	KTH	Wed, Sep 1, 2021	33.37	33.37	33.37	33.37
4261	NYSE	KTH	Tue, Aug 31, 2021	33.22	33.22	33.22	33.22
4260	NYSE	KTH	Mon, Aug 30, 2021	33.35	33.35	33.35	33.35
4259	NYSE	KTH	Fri, Aug 27, 2021	33.35	33.35	33.35	33.35
4258	NYSE	KTH	Wed, Aug 25, 2021	0.00	0.00	0.00	33.29
4257	NYSE	KTH	Tue, Aug 24, 2021	33.20	33.29	33.20	33.29
4256	NYSE	KTH	Mon, Aug 23, 2021	33.30	33.30	33.30	33.30
4255	NYSE	KTH	Fri, Aug 20, 2021	33.35	33.35	33.35	33.35
4254	NYSE	KTH	Thu, Aug 19, 2021	33.35	33.35	33.35	33.35
4253	NYSE	KTH	Wed, Aug 18, 2021	33.33	33.33	33.33	33.33
4252	NYSE	KTH	Tue, Aug 17, 2021	33.40	33.40	33.40	33.40
4251	NYSE	KTH	Mon, Aug 16, 2021	33.32	33.32	33.32	33.32
4250	NYSE	KTH	Fri, Aug 13, 2021	33.32	33.53	33.32	33.53
4249	NYSE	KTH	Thu, Aug 12, 2021	33.24	33.24	33.20	33.24
4248	NYSE	KTH	Wed, Aug 11, 2021	33.55	33.55	33.55	33.55
4247	NYSE	KTH	Tue, Aug 10, 2021	33.40	33.40	33.23	33.23
4246	NYSE	KTH	Mon, Aug 9, 2021	33.50	33.77	33.36	33.36
4245	NYSE	KTH	Fri, Aug 6, 2021	33.33	33.33	33.22	33.22
4244	NYSE	KTH	Wed, Aug 4, 2021	33.29	33.59	33.29	33.59
4243	NYSE	KTH	Tue, Aug 3, 2021	33.59	33.59	33.44	33.57
4242	NYSE	KTH	Mon, Aug 2, 2021	33.28	33.28	33.28	33.28
4241	NYSE	KTH	Fri, Jul 30, 2021	33.22	33.22	33.22	33.22
4240	NYSE	KTH	Thu, Jul 29, 2021	33.25	33.25	33.20	33.22
4239	NYSE	KTH	Wed, Jul 28, 2021	33.59	33.59	33.59	33.59
4238	NYSE	KTH	Tue, Jul 27, 2021	33.70	33.70	33.59	33.59
4237	NYSE	KTH	Mon, Jul 26, 2021	33.59	33.59	33.57	33.59
4236	NYSE	KTH	Fri, Jul 23, 2021	33.12	33.17	33.08	33.16
4235	NYSE	KTH	Thu, Jul 22, 2021	33.29	33.29	33.17	33.25
4234	NYSE	KTH	Wed, Jul 21, 2021	33.49	33.49	33.40	33.40
4233	NYSE	KTH	Tue, Jul 20, 2021	0.00	0.00	0.00	33.57
4232	NYSE	KTH	Mon, Jul 19, 2021	33.57	33.57	33.57	33.57
4231	NYSE	KTH	Wed, Jul 14, 2021	33.10	33.35	33.10	33.35
4230	NYSE	KTH	Mon, Jul 12, 2021	33.41	33.73	33.41	33.73
4229	NYSE	KTH	Fri, Jul 9, 2021	33.49	33.50	33.49	33.50
4228	NYSE	KTH	Thu, Jul 8, 2021	0.00	0.00	0.00	33.47
4227	NYSE	KTH	Wed, Jul 7, 2021	33.47	33.47	33.47	33.47
4226	NYSE	KTH	Tue, Jul 6, 2021	33.38	33.38	33.38	33.38
4225	NYSE	KTH	Fri, Jul 2, 2021	33.39	33.50	33.39	33.50
4224	NYSE	KTH	Thu, Jul 1, 2021	0.00	0.00	0.00	33.39
4223	NYSE	KTH	Wed, Jun 30, 2021	33.36	33.44	33.27	33.39
4222	NYSE	KTH	Tue, Jun 29, 2021	33.27	33.27	33.27	33.27
4221	NYSE	KTH	Mon, Jun 28, 2021	0.00	0.00	0.00	33.26
4220	NYSE	KTH	Fri, Jun 25, 2021	33.24	33.37	33.24	33.26
4219	NYSE	KTH	Thu, Jun 24, 2021	0.00	0.00	0.00	33.38
4218	NYSE	KTH	Tue, Jun 22, 2021	33.38	33.38	33.38	33.38
4217	NYSE	KTH	Mon, Jun 21, 2021	33.39	33.39	33.39	33.39
4216	NYSE	KTH	Fri, Jun 18, 2021	33.50	33.50	33.50	33.50
4215	NYSE	KTH	Thu, Jun 17, 2021	33.46	33.46	33.46	33.46
4214	NYSE	KTH	Wed, Jun 16, 2021	0.00	0.00	0.00	33.40
4213	NYSE	KTH	Tue, Jun 15, 2021	33.40	33.40	33.40	33.40
4212	NYSE	KTH	Mon, Jun 14, 2021	33.50	33.50	33.25	33.25
4211	NYSE	KTH	Thu, Jun 10, 2021	0.00	0.00	0.00	33.24
4210	NYSE	KTH	Wed, Jun 9, 2021	33.24	33.24	33.24	33.24
4209	NYSE	KTH	Tue, Jun 8, 2021	33.50	33.50	33.50	33.50
4208	NYSE	KTH	Mon, Jun 7, 2021	33.50	33.50	33.50	33.50
4207	NYSE	KTH	Fri, Jun 4, 2021	33.49	33.49	33.49	33.49
4206	NYSE	KTH	Wed, Jun 2, 2021	33.48	33.71	33.27	33.27
4205	NYSE	KTH	Tue, Jun 1, 2021	33.05	33.05	33.05	33.05
4204	NYSE	KTH	Fri, May 28, 2021	33.05	33.07	33.05	33.07
4203	NYSE	KTH	Thu, May 27, 2021	33.24	33.24	32.77	32.77
4202	NYSE	KTH	Wed, May 26, 2021	33.00	33.70	33.00	33.70
4201	NYSE	KTH	Mon, May 24, 2021	33.68	33.68	33.65	33.67
4200	NYSE	KTH	Fri, May 21, 2021	33.23	33.23	33.23	33.23
4199	NYSE	KTH	Thu, May 20, 2021	33.29	33.31	33.29	33.29
4198	NYSE	KTH	Wed, May 19, 2021	0.00	0.00	0.00	33.74
4197	NYSE	KTH	Tue, May 18, 2021	33.74	33.74	33.74	33.74
4196	NYSE	KTH	Mon, May 17, 2021	32.75	33.09	32.67	32.75
4195	NYSE	KTH	Fri, May 14, 2021	33.20	33.56	33.20	33.56
4194	NYSE	KTH	Thu, May 13, 2021	33.18	33.19	33.18	33.19
4193	NYSE	KTH	Wed, May 12, 2021	32.97	33.09	32.95	33.09
4192	NYSE	KTH	Tue, May 11, 2021	0.00	0.00	0.00	32.83
4191	NYSE	KTH	Mon, May 10, 2021	32.83	33.10	32.83	32.83
4190	NYSE	KTH	Fri, May 7, 2021	32.92	33.00	32.92	33.00
4189	NYSE	KTH	Thu, May 6, 2021	32.66	32.99	32.66	32.97
4188	NYSE	KTH	Wed, May 5, 2021	32.82	32.81	32.81	32.81
4187	NYSE	KTH	Tue, May 4, 2021	33.10	33.20	32.73	33.20
4186	NYSE	KTH	Mon, May 3, 2021	33.14	33.14	33.03	33.03
4185	NYSE	KTH	Fri, Apr 30, 2021	0.00	0.00	0.00	32.88
4184	NYSE	KTH	Thu, Apr 29, 2021	33.40	33.40	32.86	32.88
4183	NYSE	KTH	Wed, Apr 28, 2021	33.56	33.56	33.19	33.45
4182	NYSE	KTH	Tue, Apr 27, 2021	34.25	34.50	33.93	32.94
4181	NYSE	KTH	Mon, Apr 26, 2021	34.00	34.00	33.95	33.98
4180	NYSE	KTH	Fri, Apr 23, 2021	33.95	34.00	33.93	34.00
4179	NYSE	KTH	Thu, Apr 22, 2021	33.90	33.93	33.90	33.93
4178	NYSE	KTH	Wed, Apr 21, 2021	33.87	33.93	33.82	33.90
4177	NYSE	KTH	Tue, Apr 20, 2021	33.93	33.93	33.93	33.93
4176	NYSE	KTH	Mon, Apr 19, 2021	33.90	33.90	33.85	33.85
4175	NYSE	KTH	Fri, Apr 16, 2021	33.83	33.83	33.83	33.83
4174	NYSE	KTH	Thu, Apr 15, 2021	33.80	33.83	33.75	33.82
4173	NYSE	KTH	Wed, Apr 14, 2021	33.80	33.80	33.80	33.80
4172	NYSE	KTH	Tue, Apr 13, 2021	33.62	33.62	33.47	33.47
4171	NYSE	KTH	Mon, Apr 12, 2021	33.75	33.75	33.75	33.75
4170	NYSE	KTH	Fri, Apr 9, 2021	33.20	33.20	33.20	33.20
4169	NYSE	KTH	Thu, Apr 8, 2021	33.56	33.56	33.56	33.56
4168	NYSE	KTH	Wed, Apr 7, 2021	33.50	33.75	33.27	33.75
4167	NYSE	KTH	Tue, Apr 6, 2021	33.39	33.48	33.39	33.39
4166	NYSE	KTH	Mon, Apr 5, 2021	33.23	33.23	33.23	33.23
4165	NYSE	KTH	Thu, Apr 1, 2021	33.40	33.40	33.40	33.40
4164	NYSE	KTH	Wed, Mar 31, 2021	33.20	33.20	33.18	33.18
4163	NYSE	KTH	Tue, Mar 30, 2021	33.40	33.40	33.25	33.25
4162	NYSE	KTH	Mon, Mar 29, 2021	33.55	33.55	33.49	33.49
4161	NYSE	KTH	Fri, Mar 26, 2021	33.18	33.41	33.10	33.41
4160	NYSE	KTH	Thu, Mar 25, 2021	33.10	33.39	33.10	33.39
4159	NYSE	KTH	Wed, Mar 24, 2021	33.26	33.26	33.26	33.26
4158	NYSE	KTH	Tue, Mar 23, 2021	33.14	33.20	33.01	33.08
4157	NYSE	KTH	Mon, Mar 22, 2021	33.27	33.34	33.25	33.34
4156	NYSE	KTH	Fri, Mar 19, 2021	33.41	33.41	33.41	33.41
4155	NYSE	KTH	Wed, Mar 17, 2021	33.67	33.95	33.11	33.30
4154	NYSE	KTH	Tue, Mar 16, 2021	33.77	33.77	33.38	33.38
4153	NYSE	KTH	Mon, Mar 15, 2021	33.53	33.60	33.33	33.60
4152	NYSE	KTH	Fri, Mar 12, 2021	0.00	0.00	0.00	33.58
4151	NYSE	KTH	Thu, Mar 11, 2021	34.09	34.10	33.58	33.58
4150	NYSE	KTH	Wed, Mar 10, 2021	34.13	34.13	34.13	34.13
4149	NYSE	KTH	Tue, Mar 9, 2021	34.01	34.01	33.80	33.80
4148	NYSE	KTH	Mon, Mar 8, 2021	34.21	34.22	34.01	34.22
4147	NYSE	KTH	Fri, Mar 5, 2021	0.00	0.00	0.00	33.70
4146	NYSE	KTH	Wed, Mar 3, 2021	33.70	33.70	33.70	33.70
4145	NYSE	KTH	Tue, Mar 2, 2021	34.00	34.00	34.00	34.00
4144	NYSE	KTH	Fri, Feb 26, 2021	0.00	0.00	0.00	33.58
4143	NYSE	KTH	Thu, Feb 25, 2021	33.99	33.99	33.16	33.58
4142	NYSE	KTH	Wed, Feb 24, 2021	33.25	33.25	33.24	33.24
4141	NYSE	KTH	Tue, Feb 23, 2021	33.83	33.83	33.83	33.83
4140	NYSE	KTH	Mon, Feb 22, 2021	33.62	33.62	33.62	33.62
4139	NYSE	KTH	Fri, Feb 19, 2021	33.70	33.70	33.70	33.70
4138	NYSE	KTH	Thu, Feb 18, 2021	33.70	33.85	33.70	33.85
4137	NYSE	KTH	Wed, Feb 17, 2021	33.70	33.85	33.69	33.85
4136	NYSE	KTH	Tue, Feb 16, 2021	33.54	33.60	33.50	33.60
4135	NYSE	KTH	Fri, Feb 12, 2021	33.41	33.42	33.41	33.42
4134	NYSE	KTH	Thu, Feb 11, 2021	33.42	33.42	33.42	33.42
4133	NYSE	KTH	Wed, Feb 10, 2021	0.00	0.00	0.00	33.10
4132	NYSE	KTH	Tue, Feb 9, 2021	33.44	33.49	33.10	33.10
4131	NYSE	KTH	Mon, Feb 8, 2021	33.23	33.25	33.12	33.25
4130	NYSE	KTH	Fri, Feb 5, 2021	33.38	33.42	33.12	33.22
4129	NYSE	KTH	Thu, Feb 4, 2021	33.50	33.50	33.28	33.38
4128	NYSE	KTH	Tue, Feb 2, 2021	33.40	33.61	33.25	33.61
4127	NYSE	KTH	Mon, Feb 1, 2021	33.70	33.70	33.70	33.70
4126	NYSE	KTH	Fri, Jan 29, 2021	33.75	33.75	33.75	33.75
4125	NYSE	KTH	Thu, Jan 28, 2021	33.60	33.68	33.60	33.68
4124	NYSE	KTH	Wed, Jan 27, 2021	0.00	0.00	0.00	33.25
4123	NYSE	KTH	Tue, Jan 26, 2021	33.63	33.63	33.25	33.25
4122	NYSE	KTH	Mon, Jan 25, 2021	33.50	33.88	33.25	33.26
4121	NYSE	KTH	Fri, Jan 22, 2021	33.40	33.99	33.25	33.26
4120	NYSE	KTH	Thu, Jan 21, 2021	33.71	33.71	33.48	33.48
4119	NYSE	KTH	Wed, Jan 20, 2021	0.00	0.00	0.00	34.09
4118	NYSE	KTH	Tue, Jan 19, 2021	33.87	34.09	33.72	34.09
4117	NYSE	KTH	Fri, Jan 15, 2021	33.49	33.50	33.46	33.46
4116	NYSE	KTH	Thu, Jan 14, 2021	33.70	33.70	33.51	33.51
4115	NYSE	KTH	Wed, Jan 13, 2021	33.86	34.26	33.86	34.12
4114	NYSE	KTH	Tue, Jan 12, 2021	0.00	0.00	0.00	33.93
4113	NYSE	KTH	Mon, Jan 11, 2021	33.99	33.99	33.60	33.93
4112	NYSE	KTH	Fri, Jan 8, 2021	0.00	0.00	0.00	33.97
4111	NYSE	KTH	Thu, Jan 7, 2021	33.65	33.97	33.65	33.97
4110	NYSE	KTH	Wed, Jan 6, 2021	34.00	34.00	33.46	33.65
4109	NYSE	KTH	Tue, Jan 5, 2021	33.90	33.90	33.75	33.75
4108	NYSE	KTH	Mon, Jan 4, 2021	33.51	33.54	33.44	33.51
4107	NYSE	KTH	Thu, Dec 31, 2020	34.00	34.29	33.43	34.29
4106	NYSE	KTH	Wed, Dec 30, 2020	0.00	0.00	0.00	34.04
4105	NYSE	KTH	Tue, Dec 29, 2020	33.93	34.04	33.93	34.04
4104	NYSE	KTH	Mon, Dec 28, 2020	34.50	34.50	34.19	34.40
4103	NYSE	KTH	Wed, Dec 23, 2020	34.30	34.30	34.30	34.30
4102	NYSE	KTH	Tue, Dec 22, 2020	33.73	33.73	33.50	33.50
4101	NYSE	KTH	Mon, Dec 21, 2020	33.75	34.02	33.75	34.02
4100	NYSE	KTH	Fri, Dec 18, 2020	0.00	0.00	0.00	33.93
4099	NYSE	KTH	Tue, Dec 15, 2020	34.25	34.25	33.90	33.93
4098	NYSE	KTH	Mon, Dec 14, 2020	34.25	34.25	34.00	34.00
4097	NYSE	KTH	Thu, Dec 10, 2020	34.00	34.00	34.00	34.00
4096	NYSE	KTH	Wed, Dec 9, 2020	0.00	0.00	0.00	34.00
4095	NYSE	KTH	Tue, Dec 8, 2020	34.00	34.00	34.00	34.00
4094	NYSE	KTH	Mon, Dec 7, 2020	33.71	33.71	33.71	33.71
4093	NYSE	KTH	Fri, Dec 4, 2020	33.70	33.70	33.70	33.70
4092	NYSE	KTH	Thu, Dec 3, 2020	0.00	0.00	0.00	33.67
4091	NYSE	KTH	Wed, Dec 2, 2020	33.49	33.67	33.49	33.67
4090	NYSE	KTH	Tue, Dec 1, 2020	33.30	33.50	33.30	33.50
4089	NYSE	KTH	Mon, Nov 30, 2020	33.25	33.71	33.25	33.71
4088	NYSE	KTH	Fri, Nov 27, 2020	33.40	33.40	33.40	33.40
4087	NYSE	KTH	Wed, Nov 25, 2020	33.50	33.50	33.27	33.27
4086	NYSE	KTH	Tue, Nov 24, 2020	33.26	33.26	33.26	33.26
4085	NYSE	KTH	Mon, Nov 23, 2020	33.25	33.25	33.25	33.25
4084	NYSE	KTH	Fri, Nov 20, 2020	33.25	33.25	33.25	33.25
4083	NYSE	KTH	Thu, Nov 19, 2020	33.27	33.27	33.20	33.20
4082	NYSE	KTH	Wed, Nov 18, 2020	0.00	0.00	0.00	33.90
4081	NYSE	KTH	Tue, Nov 17, 2020	33.72	33.90	33.72	33.90
4080	NYSE	KTH	Mon, Nov 16, 2020	33.90	33.90	33.35	33.47
4079	NYSE	KTH	Fri, Nov 13, 2020	33.06	33.10	33.05	33.08
4078	NYSE	KTH	Thu, Nov 12, 2020	33.04	33.04	33.04	33.04
4077	NYSE	KTH	Wed, Nov 11, 2020	32.97	32.97	32.90	32.90
4076	NYSE	KTH	Tue, Nov 10, 2020	0.00	0.00	0.00	32.95
4075	NYSE	KTH	Mon, Nov 9, 2020	34.16	34.16	32.94	32.95
4074	NYSE	KTH	Fri, Nov 6, 2020	33.10	33.19	33.04	33.08
4073	NYSE	KTH	Thu, Nov 5, 2020	33.20	33.20	33.20	33.20
4072	NYSE	KTH	Wed, Nov 4, 2020	32.95	33.50	32.95	33.30
4071	NYSE	KTH	Tue, Nov 3, 2020	33.90	33.90	32.90	32.92
4070	NYSE	KTH	Mon, Nov 2, 2020	33.30	33.30	33.30	33.30
4069	NYSE	KTH	Fri, Oct 30, 2020	33.25	33.30	33.25	33.30
4068	NYSE	KTH	Thu, Oct 29, 2020	33.52	33.52	32.96	32.96
4067	NYSE	KTH	Wed, Oct 28, 2020	33.74	33.90	33.74	32.90
4066	NYSE	KTH	Tue, Oct 27, 2020	33.87	34.05	33.74	33.74
4065	NYSE	KTH	Mon, Oct 26, 2020	34.00	34.00	33.88	33.88
4064	NYSE	KTH	Wed, Oct 21, 2020	34.16	34.16	33.90	33.90
4063	NYSE	KTH	Tue, Oct 20, 2020	33.93	33.93	33.78	33.80
4062	NYSE	KTH	Mon, Oct 19, 2020	34.67	34.67	34.67	34.67
4061	NYSE	KTH	Fri, Oct 16, 2020	34.25	34.25	34.23	34.23
4060	NYSE	KTH	Thu, Oct 15, 2020	33.80	34.15	33.80	34.15
4059	NYSE	KTH	Wed, Oct 14, 2020	33.91	34.23	33.74	34.23
4058	NYSE	KTH	Mon, Oct 12, 2020	34.70	34.70	34.70	34.70
4057	NYSE	KTH	Fri, Oct 9, 2020	34.05	34.05	34.05	34.05
4056	NYSE	KTH	Thu, Oct 8, 2020	34.23	34.23	33.74	33.95
4055	NYSE	KTH	Wed, Oct 7, 2020	0.00	0.00	0.00	34.16
4054	NYSE	KTH	Tue, Oct 6, 2020	34.87	34.87	34.16	34.16
4053	NYSE	KTH	Mon, Oct 5, 2020	0.00	0.00	0.00	34.01
4052	NYSE	KTH	Fri, Oct 2, 2020	34.01	34.01	34.01	34.01
4051	NYSE	KTH	Thu, Oct 1, 2020	0.00	0.00	0.00	34.10
4050	NYSE	KTH	Wed, Sep 30, 2020	34.10	34.10	34.10	34.10
4049	NYSE	KTH	Tue, Sep 29, 2020	0.00	0.00	0.00	34.10
4048	NYSE	KTH	Mon, Sep 28, 2020	34.25	34.25	34.10	34.10
4047	NYSE	KTH	Fri, Sep 25, 2020	34.77	34.77	34.77	34.77
4046	NYSE	KTH	Thu, Sep 24, 2020	0.00	0.00	0.00	33.75
4045	NYSE	KTH	Wed, Sep 23, 2020	0.00	0.00	0.00	33.75
4044	NYSE	KTH	Tue, Sep 22, 2020	0.00	0.00	0.00	33.75
4043	NYSE	KTH	Mon, Sep 21, 2020	33.75	33.75	33.75	33.75
4042	NYSE	KTH	Fri, Sep 18, 2020	34.20	34.87	34.20	34.83
4041	NYSE	KTH	Thu, Sep 17, 2020	34.00	34.00	34.00	34.00
4040	NYSE	KTH	Wed, Sep 16, 2020	34.88	34.88	34.88	34.88
4039	NYSE	KTH	Tue, Sep 15, 2020	0.00	0.00	0.00	34.95
4038	NYSE	KTH	Mon, Sep 14, 2020	34.02	34.95	33.87	34.95
4037	NYSE	KTH	Fri, Sep 11, 2020	0.00	0.00	0.00	34.01
4036	NYSE	KTH	Thu, Sep 10, 2020	33.98	34.09	33.82	34.01
4035	NYSE	KTH	Wed, Sep 9, 2020	33.90	33.90	33.90	33.90
4034	NYSE	KTH	Tue, Sep 8, 2020	34.00	34.00	34.00	34.00
4033	NYSE	KTH	Fri, Sep 4, 2020	33.74	33.75	33.74	33.74
4032	NYSE	KTH	Thu, Sep 3, 2020	0.00	0.00	0.00	33.75
4031	NYSE	KTH	Wed, Sep 2, 2020	33.97	33.97	33.75	33.75
4030	NYSE	KTH	Tue, Sep 1, 2020	33.50	33.85	33.40	33.85
4029	NYSE	KTH	Mon, Aug 31, 2020	33.59	33.59	33.47	33.47
4028	NYSE	KTH	Fri, Aug 28, 2020	0.00	0.00	0.00	33.83
4027	NYSE	KTH	Thu, Aug 27, 2020	33.83	33.83	33.83	33.83
4026	NYSE	KTH	Wed, Aug 26, 2020	0.00	0.00	0.00	33.47
4025	NYSE	KTH	Tue, Aug 25, 2020	33.47	33.47	33.47	33.47
4024	NYSE	KTH	Mon, Aug 24, 2020	33.66	33.66	33.66	33.66
4023	NYSE	KTH	Fri, Aug 21, 2020	33.88	34.00	33.82	33.95
4022	NYSE	KTH	Thu, Aug 20, 2020	33.88	33.88	33.84	33.84
4021	NYSE	KTH	Wed, Aug 19, 2020	0.00	0.00	0.00	33.48
4020	NYSE	KTH	Tue, Aug 18, 2020	0.00	0.00	0.00	33.48
4019	NYSE	KTH	Mon, Aug 17, 2020	0.00	0.00	0.00	33.48
4018	NYSE	KTH	Fri, Aug 14, 2020	33.85	33.85	33.48	33.48
4017	NYSE	KTH	Thu, Aug 13, 2020	33.87	33.87	33.87	33.87
4016	NYSE	KTH	Wed, Aug 12, 2020	33.87	33.87	33.87	33.87
4015	NYSE	KTH	Tue, Aug 11, 2020	0.00	0.00	0.00	33.34
4014	NYSE	KTH	Mon, Aug 10, 2020	33.59	33.65	33.30	33.34
4013	NYSE	KTH	Fri, Aug 7, 2020	33.39	33.75	33.39	33.60
4012	NYSE	KTH	Thu, Aug 6, 2020	0.00	0.00	0.00	33.75
4011	NYSE	KTH	Wed, Aug 5, 2020	33.75	33.75	33.75	33.75
4010	NYSE	KTH	Tue, Aug 4, 2020	33.80	33.80	33.51	33.68
4009	NYSE	KTH	Mon, Aug 3, 2020	0.00	0.00	0.00	34.00
4008	NYSE	KTH	Fri, Jul 31, 2020	33.44	34.00	33.44	34.00
4007	NYSE	KTH	Thu, Jul 30, 2020	32.51	32.99	32.51	32.99
4006	NYSE	KTH	Wed, Jul 29, 2020	32.67	32.84	32.55	32.55
4005	NYSE	KTH	Tue, Jul 28, 2020	0.00	0.00	0.00	32.51
4004	NYSE	KTH	Mon, Jul 27, 2020	32.65	32.67	32.51	32.51
4003	NYSE	KTH	Fri, Jul 24, 2020	32.55	32.70	32.55	32.70
4002	NYSE	KTH	Thu, Jul 23, 2020	32.74	32.78	32.36	32.47
4001	NYSE	KTH	Wed, Jul 22, 2020	0.00	0.00	0.00	32.35
4000	NYSE	KTH	Tue, Jul 21, 2020	32.35	32.35	32.35	32.35
3999	NYSE	KTH	Mon, Jul 20, 2020	0.00	0.00	0.00	32.31
3998	NYSE	KTH	Fri, Jul 17, 2020	32.20	32.43	32.20	32.31
3997	NYSE	KTH	Thu, Jul 16, 2020	32.35	32.35	32.20	32.35
3996	NYSE	KTH	Wed, Jul 15, 2020	0.00	0.00	0.00	32.43
3995	NYSE	KTH	Tue, Jul 14, 2020	32.52	32.52	32.43	32.43
3994	NYSE	KTH	Mon, Jul 13, 2020	32.50	32.50	32.50	32.50
3993	NYSE	KTH	Fri, Jul 10, 2020	0.00	0.00	0.00	32.31
3992	NYSE	KTH	Thu, Jul 9, 2020	32.33	32.33	32.31	32.31
3991	NYSE	KTH	Wed, Jul 8, 2020	32.64	32.72	32.64	32.65
3990	NYSE	KTH	Tue, Jul 7, 2020	32.47	32.66	32.47	32.64
3989	NYSE	KTH	Mon, Jul 6, 2020	32.45	32.48	32.39	32.40
3988	NYSE	KTH	Thu, Jul 2, 2020	32.04	32.18	32.00	32.10
3987	NYSE	KTH	Wed, Jul 1, 2020	0.00	0.00	0.00	32.29
3986	NYSE	KTH	Tue, Jun 30, 2020	0.00	0.00	0.00	32.29
3985	NYSE	KTH	Mon, Jun 29, 2020	32.42	32.45	32.04	32.29
3984	NYSE	KTH	Fri, Jun 26, 2020	32.06	32.06	31.91	31.93
3983	NYSE	KTH	Thu, Jun 25, 2020	32.00	32.28	32.00	32.28
3982	NYSE	KTH	Wed, Jun 24, 2020	31.94	31.96	31.94	31.96
3981	NYSE	KTH	Tue, Jun 23, 2020	0.00	0.00	0.00	31.47
3980	NYSE	KTH	Mon, Jun 22, 2020	31.47	31.47	31.47	31.47
3979	NYSE	KTH	Fri, Jun 19, 2020	31.63	31.90	31.40	31.55
3978	NYSE	KTH	Thu, Jun 18, 2020	31.52	31.52	31.52	31.52
3977	NYSE	KTH	Wed, Jun 17, 2020	0.00	0.00	0.00	31.94
3976	NYSE	KTH	Tue, Jun 16, 2020	0.00	0.00	0.00	31.94
3975	NYSE	KTH	Mon, Jun 15, 2020	31.94	31.94	31.75	31.94
3974	NYSE	KTH	Fri, Jun 12, 2020	31.99	31.99	31.99	31.99
3973	NYSE	KTH	Thu, Jun 11, 2020	32.15	32.15	32.15	32.15
3972	NYSE	KTH	Wed, Jun 10, 2020	32.40	32.40	31.90	31.90
3971	NYSE	KTH	Tue, Jun 9, 2020	0.00	0.00	0.00	32.10
3970	NYSE	KTH	Mon, Jun 8, 2020	31.45	32.40	31.45	32.10
3969	NYSE	KTH	Fri, Jun 5, 2020	31.58	31.66	31.58	31.66
3968	NYSE	KTH	Thu, Jun 4, 2020	0.00	0.00	0.00	31.40
3967	NYSE	KTH	Wed, Jun 3, 2020	31.42	31.42	31.40	31.40
3966	NYSE	KTH	Tue, Jun 2, 2020	31.41	31.42	31.41	31.42
3965	NYSE	KTH	Mon, Jun 1, 2020	31.35	31.35	31.06	31.06
3964	NYSE	KTH	Fri, May 29, 2020	31.06	31.48	30.90	31.42
3963	NYSE	KTH	Thu, May 28, 2020	31.39	31.39	31.39	31.39
3962	NYSE	KTH	Wed, May 27, 2020	30.95	31.00	30.95	31.00
3961	NYSE	KTH	Tue, May 26, 2020	31.44	31.44	31.00	31.00
3960	NYSE	KTH	Fri, May 22, 2020	31.00	31.00	31.00	31.00
3959	NYSE	KTH	Thu, May 21, 2020	30.77	30.96	30.77	30.86
3958	NYSE	KTH	Wed, May 20, 2020	31.13	31.17	30.99	30.99
3957	NYSE	KTH	Tue, May 19, 2020	30.93	30.93	30.93	30.93
3956	NYSE	KTH	Mon, May 18, 2020	30.77	30.93	30.65	30.93
3955	NYSE	KTH	Thu, May 14, 2020	30.91	31.53	30.90	31.53
3954	NYSE	KTH	Wed, May 13, 2020	31.17	31.17	30.90	30.90
3953	NYSE	KTH	Tue, May 12, 2020	31.19	31.35	31.09	31.35
3952	NYSE	KTH	Mon, May 11, 2020	30.51	31.27	30.51	31.27
3951	NYSE	KTH	Fri, May 8, 2020	30.99	31.35	30.99	31.06
3950	NYSE	KTH	Thu, May 7, 2020	31.11	31.34	30.85	31.34
3949	NYSE	KTH	Wed, May 6, 2020	31.60	31.60	31.06	31.10
3948	NYSE	KTH	Tue, May 5, 2020	31.10	31.13	30.92	30.95
3947	NYSE	KTH	Mon, May 4, 2020	31.06	31.30	31.06	31.20
3946	NYSE	KTH	Fri, May 1, 2020	31.40	31.40	30.66	30.68
3945	NYSE	KTH	Thu, Apr 30, 2020	31.63	31.63	31.08	31.24
3944	NYSE	KTH	Wed, Apr 29, 2020	30.89	31.08	30.89	31.08
3943	NYSE	KTH	Tue, Apr 28, 2020	31.24	31.24	30.36	30.62
3942	NYSE	KTH	Mon, Apr 27, 2020	31.70	31.98	31.17	30.24
3941	NYSE	KTH	Fri, Apr 24, 2020	31.50	31.93	31.50	31.75
3940	NYSE	KTH	Thu, Apr 23, 2020	0.00	0.00	0.00	31.28
3939	NYSE	KTH	Wed, Apr 22, 2020	31.25	31.68	31.00	31.28
3938	NYSE	KTH	Tue, Apr 21, 2020	31.40	31.40	31.19	31.19
3937	NYSE	KTH	Mon, Apr 20, 2020	31.65	31.65	31.53	31.65
3936	NYSE	KTH	Fri, Apr 17, 2020	31.35	31.35	31.35	31.35
3935	NYSE	KTH	Thu, Apr 16, 2020	0.00	0.00	0.00	32.47
3934	NYSE	KTH	Wed, Apr 15, 2020	31.35	32.47	31.35	32.47
3933	NYSE	KTH	Tue, Apr 14, 2020	31.09	31.27	31.09	31.15
3932	NYSE	KTH	Mon, Apr 13, 2020	30.81	30.99	30.81	30.99
3931	NYSE	KTH	Thu, Apr 9, 2020	30.70	31.05	30.70	30.92
3930	NYSE	KTH	Wed, Apr 8, 2020	30.00	30.76	30.00	30.76
3929	NYSE	KTH	Tue, Apr 7, 2020	29.71	30.50	29.71	30.00
3928	NYSE	KTH	Mon, Apr 6, 2020	30.27	30.27	30.27	30.27
3927	NYSE	KTH	Fri, Apr 3, 2020	29.75	30.25	29.75	30.25
3926	NYSE	KTH	Thu, Apr 2, 2020	29.84	29.90	29.80	29.90
3925	NYSE	KTH	Wed, Apr 1, 2020	30.30	30.30	29.80	29.81
3924	NYSE	KTH	Tue, Mar 31, 2020	0.00	0.00	0.00	30.30
3923	NYSE	KTH	Mon, Mar 30, 2020	30.21	30.62	29.60	30.30
3922	NYSE	KTH	Fri, Mar 27, 2020	0.00	0.00	0.00	30.00
3921	NYSE	KTH	Thu, Mar 26, 2020	30.04	30.05	30.00	30.00
3920	NYSE	KTH	Wed, Mar 25, 2020	31.05	31.07	30.76	31.05
3919	NYSE	KTH	Tue, Mar 24, 2020	29.70	30.55	29.70	30.55
3918	NYSE	KTH	Mon, Mar 23, 2020	29.01	29.75	29.01	29.60
3917	NYSE	KTH	Fri, Mar 20, 2020	29.75	29.96	29.50	29.65
3916	NYSE	KTH	Thu, Mar 19, 2020	29.14	30.13	29.14	29.30
3915	NYSE	KTH	Wed, Mar 18, 2020	31.50	31.50	29.00	29.14
3914	NYSE	KTH	Tue, Mar 17, 2020	30.05	30.59	30.05	30.55
3913	NYSE	KTH	Mon, Mar 16, 2020	30.00	30.75	29.86	30.05
3912	NYSE	KTH	Fri, Mar 13, 2020	30.75	30.75	30.50	30.50
3911	NYSE	KTH	Thu, Mar 12, 2020	30.75	30.75	30.00	30.56
3910	NYSE	KTH	Wed, Mar 11, 2020	31.32	31.32	31.32	31.32
3909	NYSE	KTH	Tue, Mar 10, 2020	32.89	32.89	32.89	32.89
3908	NYSE	KTH	Mon, Mar 9, 2020	32.98	33.14	31.12	33.14
3907	NYSE	KTH	Fri, Mar 6, 2020	0.00	0.00	0.00	33.98
3906	NYSE	KTH	Thu, Mar 5, 2020	33.98	33.98	32.68	33.98
3905	NYSE	KTH	Wed, Mar 4, 2020	33.83	34.00	33.83	34.00
3904	NYSE	KTH	Tue, Mar 3, 2020	0.00	0.00	0.00	33.62
3903	NYSE	KTH	Mon, Mar 2, 2020	33.14	33.62	33.14	33.62
3902	NYSE	KTH	Fri, Feb 28, 2020	32.00	33.70	31.10	33.47
3901	NYSE	KTH	Thu, Feb 27, 2020	32.36	32.36	32.36	32.36
3900	NYSE	KTH	Wed, Feb 26, 2020	33.75	33.75	32.52	32.52
3899	NYSE	KTH	Tue, Feb 25, 2020	32.60	33.77	32.60	33.75
3898	NYSE	KTH	Mon, Feb 24, 2020	33.00	33.00	33.00	33.00
3897	NYSE	KTH	Thu, Feb 20, 2020	0.00	0.00	0.00	33.17
3896	NYSE	KTH	Wed, Feb 19, 2020	32.91	33.19	32.91	33.17
3895	NYSE	KTH	Tue, Feb 18, 2020	33.69	33.69	33.69	33.69
3894	NYSE	KTH	Fri, Feb 14, 2020	33.40	33.69	33.39	33.69
3893	NYSE	KTH	Wed, Feb 12, 2020	32.38	33.50	32.38	33.43
3892	NYSE	KTH	Tue, Feb 11, 2020	32.85	33.41	32.76	33.38
3891	NYSE	KTH	Mon, Feb 10, 2020	32.70	32.88	32.55	32.88
3890	NYSE	KTH	Fri, Feb 7, 2020	32.50	32.50	32.50	32.50
3889	NYSE	KTH	Thu, Feb 6, 2020	32.32	32.50	32.32	32.46
3888	NYSE	KTH	Wed, Feb 5, 2020	32.28	32.28	32.28	32.28
3887	NYSE	KTH	Tue, Feb 4, 2020	32.76	32.76	32.43	32.43
3886	NYSE	KTH	Mon, Feb 3, 2020	32.81	32.81	32.81	32.81
3885	NYSE	KTH	Fri, Jan 31, 2020	33.33	33.33	33.33	33.33
3884	NYSE	KTH	Thu, Jan 30, 2020	0.00	0.00	0.00	32.84
3883	NYSE	KTH	Tue, Jan 28, 2020	32.74	32.84	32.74	32.84
3882	NYSE	KTH	Mon, Jan 27, 2020	32.87	32.87	32.16	32.63
3881	NYSE	KTH	Fri, Jan 24, 2020	32.35	32.41	32.35	32.41
3880	NYSE	KTH	Tue, Jan 21, 2020	32.30	32.39	32.30	32.36
3879	NYSE	KTH	Fri, Jan 17, 2020	32.17	32.70	32.17	32.70
3878	NYSE	KTH	Thu, Jan 16, 2020	32.35	32.49	32.15	32.15
3877	NYSE	KTH	Wed, Jan 15, 2020	32.77	32.77	32.77	32.77
3876	NYSE	KTH	Tue, Jan 14, 2020	0.00	0.00	0.00	32.33
3875	NYSE	KTH	Mon, Jan 13, 2020	32.79	32.79	32.33	32.33
3874	NYSE	KTH	Fri, Jan 10, 2020	32.80	32.80	32.79	32.80
3873	NYSE	KTH	Thu, Jan 9, 2020	32.33	32.72	32.33	32.72
3872	NYSE	KTH	Wed, Jan 8, 2020	32.25	32.25	32.25	32.25
3871	NYSE	KTH	Tue, Jan 7, 2020	32.10	32.30	32.10	32.30
3870	NYSE	KTH	Mon, Jan 6, 2020	0.00	0.00	0.00	32.39
3869	NYSE	KTH	Fri, Jan 3, 2020	32.20	32.46	32.20	32.39
3868	NYSE	KTH	Thu, Jan 2, 2020	32.25	32.26	32.20	32.26
3867	NYSE	KTH	Fri, Dec 27, 2019	32.18	32.22	32.18	32.22
3866	NYSE	KTH	Thu, Dec 26, 2019	32.17	32.17	32.17	32.17
3865	NYSE	KTH	Tue, Dec 24, 2019	32.27	32.27	32.27	32.27
3864	NYSE	KTH	Mon, Dec 23, 2019	32.28	32.28	32.28	32.28
3863	NYSE	KTH	Fri, Dec 20, 2019	32.12	32.28	32.04	32.28
3862	NYSE	KTH	Thu, Dec 19, 2019	32.21	32.21	32.06	32.06
3861	NYSE	KTH	Wed, Dec 18, 2019	32.34	32.34	32.04	32.04
3860	NYSE	KTH	Tue, Dec 17, 2019	32.03	32.07	32.00	32.01
3859	NYSE	KTH	Mon, Dec 16, 2019	32.46	32.46	32.46	32.46
3858	NYSE	KTH	Fri, Dec 13, 2019	0.00	0.00	0.00	32.14
3857	NYSE	KTH	Thu, Dec 12, 2019	32.01	32.15	32.01	32.14
3856	NYSE	KTH	Wed, Dec 11, 2019	32.01	32.01	32.01	32.01
3855	NYSE	KTH	Tue, Dec 10, 2019	32.01	32.12	32.01	32.09
3854	NYSE	KTH	Mon, Dec 9, 2019	32.01	32.14	32.01	32.14
3853	NYSE	KTH	Fri, Dec 6, 2019	32.34	32.34	32.01	32.01
3852	NYSE	KTH	Thu, Dec 5, 2019	32.02	32.02	32.02	32.02
3851	NYSE	KTH	Wed, Dec 4, 2019	32.37	32.37	32.37	32.37
3850	NYSE	KTH	Mon, Dec 2, 2019	32.10	32.28	32.01	32.28
3849	NYSE	KTH	Fri, Nov 29, 2019	32.11	32.24	32.10	32.10
3848	NYSE	KTH	Wed, Nov 27, 2019	32.40	32.40	32.40	32.40
3847	NYSE	KTH	Tue, Nov 26, 2019	32.14	32.14	32.14	32.14
3846	NYSE	KTH	Mon, Nov 25, 2019	32.24	32.25	32.00	32.24
3845	NYSE	KTH	Fri, Nov 22, 2019	32.54	32.54	32.05	32.34
3844	NYSE	KTH	Thu, Nov 21, 2019	32.68	32.68	32.68	32.68
3843	NYSE	KTH	Wed, Nov 20, 2019	32.22	32.22	32.22	32.22
3842	NYSE	KTH	Tue, Nov 19, 2019	0.00	0.00	0.00	32.17
3841	NYSE	KTH	Mon, Nov 18, 2019	32.05	32.21	32.03	32.17
3840	NYSE	KTH	Fri, Nov 15, 2019	0.00	0.00	0.00	32.05
3839	NYSE	KTH	Tue, Nov 12, 2019	32.03	32.05	32.03	32.05
3838	NYSE	KTH	Fri, Nov 8, 2019	32.04	32.26	32.04	32.10
3837	NYSE	KTH	Thu, Nov 7, 2019	32.13	32.13	32.08	32.08
3836	NYSE	KTH	Wed, Nov 6, 2019	32.11	32.54	32.10	32.54
3835	NYSE	KTH	Tue, Nov 5, 2019	32.10	32.10	32.10	32.10
3834	NYSE	KTH	Mon, Nov 4, 2019	32.15	32.37	32.08	32.37
3833	NYSE	KTH	Fri, Nov 1, 2019	32.83	32.83	32.11	32.11
3832	NYSE	KTH	Thu, Oct 31, 2019	32.03	32.83	32.03	32.83
3831	NYSE	KTH	Wed, Oct 30, 2019	32.11	32.11	32.05	32.05
3830	NYSE	KTH	Tue, Oct 29, 2019	33.04	33.04	32.01	32.11
3829	NYSE	KTH	Mon, Oct 28, 2019	33.37	33.37	31.86	33.04
3828	NYSE	KTH	Fri, Oct 25, 2019	33.68	33.98	33.41	33.91
3827	NYSE	KTH	Thu, Oct 24, 2019	33.65	33.72	33.16	33.68
3826	NYSE	KTH	Wed, Oct 23, 2019	33.64	33.65	33.50	33.65
3825	NYSE	KTH	Tue, Oct 22, 2019	33.60	33.64	33.60	33.64
3824	NYSE	KTH	Mon, Oct 21, 2019	33.60	33.60	33.60	33.60
3823	NYSE	KTH	Fri, Oct 18, 2019	33.59	33.59	33.38	33.38
3822	NYSE	KTH	Wed, Oct 16, 2019	33.63	33.63	33.27	33.60
3821	NYSE	KTH	Tue, Oct 15, 2019	0.00	0.00	0.00	33.45
3820	NYSE	KTH	Mon, Oct 14, 2019	33.61	33.61	33.45	33.45
3819	NYSE	KTH	Fri, Oct 11, 2019	33.25	33.25	33.25	33.25
3818	NYSE	KTH	Thu, Oct 10, 2019	33.51	33.51	33.40	33.40
3817	NYSE	KTH	Wed, Oct 9, 2019	33.46	33.46	33.46	33.46
3816	NYSE	KTH	Tue, Oct 8, 2019	33.05	33.05	32.86	32.92
3815	NYSE	KTH	Mon, Oct 7, 2019	33.40	33.40	33.40	33.40
3814	NYSE	KTH	Fri, Oct 4, 2019	33.02	33.40	33.02	33.40
3813	NYSE	KTH	Tue, Oct 1, 2019	32.77	32.80	32.41	32.41
3812	NYSE	KTH	Mon, Sep 30, 2019	33.08	33.08	33.08	33.08
3811	NYSE	KTH	Fri, Sep 27, 2019	33.05	33.05	33.05	33.05
3810	NYSE	KTH	Thu, Sep 26, 2019	33.10	33.10	32.84	32.95
3809	NYSE	KTH	Wed, Sep 25, 2019	33.10	33.10	32.77	32.94
3808	NYSE	KTH	Tue, Sep 24, 2019	0.00	0.00	0.00	33.13
3807	NYSE	KTH	Mon, Sep 23, 2019	32.83	33.13	32.83	33.13
3806	NYSE	KTH	Fri, Sep 20, 2019	32.56	32.82	32.56	32.82
3805	NYSE	KTH	Thu, Sep 19, 2019	32.68	32.68	32.68	32.68
3804	NYSE	KTH	Tue, Sep 17, 2019	32.81	33.00	32.61	33.00
3803	NYSE	KTH	Mon, Sep 16, 2019	32.75	32.75	32.75	32.75
3802	NYSE	KTH	Fri, Sep 13, 2019	0.00	0.00	0.00	33.03
3801	NYSE	KTH	Thu, Sep 12, 2019	33.03	33.03	33.03	33.03
3800	NYSE	KTH	Wed, Sep 11, 2019	32.99	32.99	32.99	32.99
3799	NYSE	KTH	Mon, Sep 9, 2019	32.63	32.81	32.63	32.79
3798	NYSE	KTH	Fri, Sep 6, 2019	32.62	32.62	32.62	32.62
3797	NYSE	KTH	Thu, Sep 5, 2019	0.00	0.00	0.00	32.63
3796	NYSE	KTH	Wed, Sep 4, 2019	32.50	32.63	32.50	32.63
3795	NYSE	KTH	Tue, Sep 3, 2019	32.69	32.69	32.69	32.69
3794	NYSE	KTH	Wed, Aug 28, 2019	0.00	0.00	0.00	32.57
3793	NYSE	KTH	Tue, Aug 27, 2019	0.00	0.00	0.00	32.57
3792	NYSE	KTH	Mon, Aug 26, 2019	32.73	32.73	32.57	32.57
3791	NYSE	KTH	Fri, Aug 23, 2019	32.71	32.71	32.71	32.71
3790	NYSE	KTH	Thu, Aug 22, 2019	31.98	31.98	31.82	31.98
3789	NYSE	KTH	Wed, Aug 21, 2019	0.00	0.00	0.00	31.98
3788	NYSE	KTH	Tue, Aug 20, 2019	31.81	31.98	31.81	31.98
3787	NYSE	KTH	Mon, Aug 19, 2019	0.00	0.00	0.00	32.73
3786	NYSE	KTH	Fri, Aug 16, 2019	32.11	32.73	32.11	32.73
3785	NYSE	KTH	Thu, Aug 15, 2019	0.00	0.00	0.00	31.91
3784	NYSE	KTH	Wed, Aug 14, 2019	32.39	32.39	31.91	31.91
3783	NYSE	KTH	Tue, Aug 13, 2019	31.79	31.79	31.79	31.79
3782	NYSE	KTH	Mon, Aug 12, 2019	31.51	31.62	31.51	31.62
3781	NYSE	KTH	Fri, Aug 9, 2019	33.13	33.13	31.50	31.50
3780	NYSE	KTH	Thu, Aug 8, 2019	31.81	32.00	31.81	31.92
3779	NYSE	KTH	Wed, Aug 7, 2019	32.12	32.12	32.11	32.11
3778	NYSE	KTH	Tue, Aug 6, 2019	32.75	32.76	32.19	32.19
3777	NYSE	KTH	Mon, Aug 5, 2019	32.73	32.77	32.73	32.75
3776	NYSE	KTH	Fri, Aug 2, 2019	32.72	32.72	32.72	32.72
3775	NYSE	KTH	Thu, Aug 1, 2019	32.97	33.43	32.97	33.43
3774	NYSE	KTH	Wed, Jul 31, 2019	33.43	33.43	32.93	33.33
3773	NYSE	KTH	Tue, Jul 30, 2019	33.23	33.33	33.10	33.33
3772	NYSE	KTH	Mon, Jul 29, 2019	32.50	33.02	32.50	33.02
3771	NYSE	KTH	Fri, Jul 26, 2019	31.88	32.09	31.88	32.09
3770	NYSE	KTH	Thu, Jul 25, 2019	32.16	33.00	32.11	32.96
3769	NYSE	KTH	Wed, Jul 24, 2019	31.31	32.09	31.31	31.80
3768	NYSE	KTH	Tue, Jul 23, 2019	31.48	31.48	31.23	31.48
3767	NYSE	KTH	Mon, Jul 22, 2019	0.00	0.00	0.00	31.84
3766	NYSE	KTH	Fri, Jul 19, 2019	31.84	31.84	31.84	31.84
3765	NYSE	KTH	Thu, Jul 18, 2019	31.84	31.84	31.84	31.84
3764	NYSE	KTH	Tue, Jul 16, 2019	31.95	31.96	31.95	31.96
3763	NYSE	KTH	Mon, Jul 15, 2019	31.29	32.01	31.29	31.96
3762	NYSE	KTH	Fri, Jul 12, 2019	31.94	31.94	31.74	31.74
3761	NYSE	KTH	Thu, Jul 11, 2019	31.99	32.17	31.99	32.15
3760	NYSE	KTH	Wed, Jul 10, 2019	31.61	32.01	31.46	31.76
3759	NYSE	KTH	Tue, Jul 9, 2019	31.51	31.51	31.43	31.43
3758	NYSE	KTH	Mon, Jul 8, 2019	0.00	0.00	0.00	31.20
3757	NYSE	KTH	Fri, Jul 5, 2019	31.64	31.64	31.05	31.20
3756	NYSE	KTH	Wed, Jul 3, 2019	31.36	31.36	30.82	30.91
3755	NYSE	KTH	Tue, Jul 2, 2019	31.39	31.39	31.39	31.39
3754	NYSE	KTH	Mon, Jul 1, 2019	31.05	31.27	31.05	31.27
3753	NYSE	KTH	Fri, Jun 28, 2019	30.90	30.90	30.90	30.90
3752	NYSE	KTH	Wed, Jun 26, 2019	31.16	31.16	31.02	31.02
3751	NYSE	KTH	Tue, Jun 25, 2019	31.00	31.18	30.91	30.91
3750	NYSE	KTH	Fri, Jun 21, 2019	31.00	31.12	30.65	31.12
3749	NYSE	KTH	Thu, Jun 20, 2019	30.76	30.76	30.61	30.61
3748	NYSE	KTH	Wed, Jun 19, 2019	30.84	30.87	30.84	30.85
3747	NYSE	KTH	Tue, Jun 18, 2019	30.82	30.92	30.75	30.75
3746	NYSE	KTH	Mon, Jun 17, 2019	0.00	0.00	0.00	30.90
3745	NYSE	KTH	Fri, Jun 14, 2019	31.23	31.23	30.90	30.90
3744	NYSE	KTH	Wed, Jun 12, 2019	30.93	31.16	30.93	31.16
3743	NYSE	KTH	Mon, Jun 10, 2019	31.24	31.24	30.60	30.60
3742	NYSE	KTH	Fri, Jun 7, 2019	31.08	31.08	30.93	30.93
3741	NYSE	KTH	Wed, Jun 5, 2019	31.00	31.25	30.90	31.25
3740	NYSE	KTH	Tue, Jun 4, 2019	30.71	31.05	30.71	30.88
3739	NYSE	KTH	Mon, Jun 3, 2019	0.00	0.00	0.00	30.71
3738	NYSE	KTH	Fri, May 31, 2019	0.00	0.00	0.00	30.71
3737	NYSE	KTH	Thu, May 30, 2019	30.71	30.71	30.71	30.71
3736	NYSE	KTH	Wed, May 29, 2019	0.00	0.00	0.00	30.58
3735	NYSE	KTH	Tue, May 28, 2019	30.45	30.58	30.45	30.58
3734	NYSE	KTH	Fri, May 24, 2019	30.56	30.56	30.45	30.45
3733	NYSE	KTH	Wed, May 22, 2019	30.25	30.25	30.25	30.25
3732	NYSE	KTH	Tue, May 21, 2019	30.35	30.35	30.22	30.22
3731	NYSE	KTH	Mon, May 20, 2019	30.54	30.59	30.38	30.38
3730	NYSE	KTH	Fri, May 17, 2019	30.59	30.59	30.21	30.32
3729	NYSE	KTH	Thu, May 16, 2019	30.46	30.59	30.44	30.59
3728	NYSE	KTH	Wed, May 15, 2019	30.42	30.42	30.42	30.42
3727	NYSE	KTH	Tue, May 14, 2019	30.20	30.24	30.20	30.24
3726	NYSE	KTH	Mon, May 13, 2019	30.43	30.43	30.43	30.43
3725	NYSE	KTH	Fri, May 10, 2019	30.44	30.44	30.44	30.44
3724	NYSE	KTH	Thu, May 9, 2019	30.37	30.40	30.25	30.30
3723	NYSE	KTH	Wed, May 8, 2019	30.41	30.46	30.27	30.27
3722	NYSE	KTH	Tue, May 7, 2019	30.45	30.45	30.45	30.45
3721	NYSE	KTH	Mon, May 6, 2019	30.24	30.50	30.24	30.44
3720	NYSE	KTH	Fri, May 3, 2019	30.45	30.50	30.05	30.45
3719	NYSE	KTH	Thu, May 2, 2019	30.41	30.51	30.16	30.51
3718	NYSE	KTH	Wed, May 1, 2019	30.69	30.69	30.46	30.50
3717	NYSE	KTH	Tue, Apr 30, 2019	30.80	30.87	30.50	30.87
3716	NYSE	KTH	Mon, Apr 29, 2019	30.88	30.94	30.36	30.92
3715	NYSE	KTH	Fri, Apr 26, 2019	30.44	30.97	30.44	30.91
3714	NYSE	KTH	Thu, Apr 25, 2019	31.57	31.71	30.80	30.58
3713	NYSE	KTH	Wed, Apr 24, 2019	31.30	31.74	31.30	31.63
3712	NYSE	KTH	Tue, Apr 23, 2019	31.38	31.40	31.25	31.25
3711	NYSE	KTH	Mon, Apr 22, 2019	31.30	31.30	31.30	31.30
3710	NYSE	KTH	Thu, Apr 18, 2019	31.31	31.31	31.31	31.31
3709	NYSE	KTH	Wed, Apr 17, 2019	31.14	31.38	31.14	31.31
3708	NYSE	KTH	Tue, Apr 16, 2019	30.73	31.14	30.73	31.14
3707	NYSE	KTH	Mon, Apr 15, 2019	30.90	31.14	30.78	31.14
3706	NYSE	KTH	Fri, Apr 12, 2019	31.16	31.16	31.16	31.16
3705	NYSE	KTH	Thu, Apr 11, 2019	31.00	31.13	31.00	31.13
3704	NYSE	KTH	Wed, Apr 10, 2019	31.15	31.16	31.15	31.15
3703	NYSE	KTH	Tue, Apr 9, 2019	30.99	31.14	30.99	31.14
3702	NYSE	KTH	Mon, Apr 8, 2019	31.15	31.16	30.93	31.16
3701	NYSE	KTH	Fri, Apr 5, 2019	31.14	31.14	30.95	31.14
3700	NYSE	KTH	Thu, Apr 4, 2019	31.05	31.15	30.81	31.14
3699	NYSE	KTH	Wed, Apr 3, 2019	31.13	31.14	31.00	31.13
3698	NYSE	KTH	Tue, Apr 2, 2019	31.00	31.12	31.00	31.12
3697	NYSE	KTH	Mon, Apr 1, 2019	31.16	31.16	30.96	31.15
3696	NYSE	KTH	Thu, Mar 28, 2019	31.07	31.14	31.06	31.14
3695	NYSE	KTH	Wed, Mar 27, 2019	31.18	31.18	31.18	31.18
3694	NYSE	KTH	Tue, Mar 26, 2019	30.76	31.19	30.76	31.19
3693	NYSE	KTH	Mon, Mar 25, 2019	30.50	30.76	30.50	30.76
3692	NYSE	KTH	Fri, Mar 22, 2019	30.69	30.75	30.50	30.75
3691	NYSE	KTH	Thu, Mar 21, 2019	30.59	30.70	30.59	30.60
3690	NYSE	KTH	Wed, Mar 20, 2019	30.55	30.57	30.44	30.55
3689	NYSE	KTH	Tue, Mar 19, 2019	30.50	30.73	30.35	30.73
3688	NYSE	KTH	Mon, Mar 18, 2019	30.71	30.75	30.31	30.75
3687	NYSE	KTH	Fri, Mar 15, 2019	30.66	30.70	30.37	30.70
3686	NYSE	KTH	Thu, Mar 14, 2019	30.48	30.48	30.48	30.48
3685	NYSE	KTH	Wed, Mar 13, 2019	30.30	30.52	30.29	30.52
3684	NYSE	KTH	Tue, Mar 12, 2019	30.56	30.56	30.56	30.56
3683	NYSE	KTH	Mon, Mar 11, 2019	30.36	30.63	30.16	30.60
3682	NYSE	KTH	Fri, Mar 8, 2019	30.15	30.35	30.15	30.35
3681	NYSE	KTH	Thu, Mar 7, 2019	30.39	30.39	30.39	30.39
3680	NYSE	KTH	Wed, Mar 6, 2019	30.39	30.39	30.39	30.39
3679	NYSE	KTH	Tue, Mar 5, 2019	30.20	30.40	30.20	30.34
3678	NYSE	KTH	Mon, Mar 4, 2019	30.00	30.11	30.00	30.08
3677	NYSE	KTH	Fri, Mar 1, 2019	30.39	30.39	30.39	30.39
3676	NYSE	KTH	Thu, Feb 28, 2019	30.00	30.12	29.95	30.12
3675	NYSE	KTH	Wed, Feb 27, 2019	30.19	30.36	30.01	30.36
3674	NYSE	KTH	Tue, Feb 26, 2019	30.40	30.40	30.40	30.40
3673	NYSE	KTH	Mon, Feb 25, 2019	30.60	30.60	30.25	30.60
3672	NYSE	KTH	Fri, Feb 22, 2019	30.67	30.78	30.67	30.78
3671	NYSE	KTH	Thu, Feb 21, 2019	30.30	30.69	29.87	30.69
3670	NYSE	KTH	Wed, Feb 20, 2019	30.00	30.35	29.79	30.35
3669	NYSE	KTH	Tue, Feb 19, 2019	30.18	30.35	29.85	30.00
3668	NYSE	KTH	Fri, Feb 15, 2019	0.00	0.00	0.00	30.18
3667	NYSE	KTH	Wed, Feb 13, 2019	30.18	30.18	30.18	30.18
3666	NYSE	KTH	Tue, Feb 12, 2019	30.00	30.70	29.99	30.35
3665	NYSE	KTH	Fri, Feb 8, 2019	30.10	30.10	30.10	30.10
3664	NYSE	KTH	Thu, Feb 7, 2019	29.81	29.96	29.81	29.96
3663	NYSE	KTH	Wed, Feb 6, 2019	30.02	30.02	29.79	29.79
3662	NYSE	KTH	Tue, Feb 5, 2019	30.20	30.20	30.20	30.20
3661	NYSE	KTH	Mon, Feb 4, 2019	30.27	30.27	30.00	30.06
3660	NYSE	KTH	Fri, Feb 1, 2019	30.25	30.85	29.55	30.50
3659	NYSE	KTH	Thu, Jan 31, 2019	30.43	30.88	29.73	30.09
3658	NYSE	KTH	Wed, Jan 30, 2019	29.88	31.00	29.83	31.00
3657	NYSE	KTH	Tue, Jan 29, 2019	30.31	30.49	29.73	29.73
3656	NYSE	KTH	Mon, Jan 28, 2019	30.33	30.35	30.28	30.35
3655	NYSE	KTH	Fri, Jan 25, 2019	30.18	30.18	30.18	30.18
3654	NYSE	KTH	Thu, Jan 24, 2019	30.03	30.04	30.03	30.04
3653	NYSE	KTH	Wed, Jan 23, 2019	30.17	30.31	30.15	30.25
3652	NYSE	KTH	Tue, Jan 22, 2019	29.79	30.00	29.79	30.00
3651	NYSE	KTH	Fri, Jan 18, 2019	29.71	29.94	29.71	29.83
3650	NYSE	KTH	Thu, Jan 17, 2019	0.00	0.00	0.00	29.95
3649	NYSE	KTH	Wed, Jan 16, 2019	30.10	30.19	29.95	29.95
3648	NYSE	KTH	Tue, Jan 15, 2019	30.17	30.33	29.68	30.33
3647	NYSE	KTH	Mon, Jan 14, 2019	30.50	30.50	30.34	30.34
3646	NYSE	KTH	Thu, Jan 10, 2019	30.35	30.35	30.35	30.35
3645	NYSE	KTH	Wed, Jan 9, 2019	29.61	30.19	29.60	30.19
3644	NYSE	KTH	Tue, Jan 8, 2019	29.47	29.56	29.47	29.55
3643	NYSE	KTH	Fri, Jan 4, 2019	29.98	29.98	29.58	29.58
3642	NYSE	KTH	Thu, Jan 3, 2019	30.25	30.25	29.70	29.70
3641	NYSE	KTH	Wed, Jan 2, 2019	29.50	29.50	29.50	29.50
3640	NYSE	KTH	Mon, Dec 31, 2018	29.83	29.83	29.83	29.83
3639	NYSE	KTH	Fri, Dec 28, 2018	29.39	29.66	29.38	29.38
3638	NYSE	KTH	Thu, Dec 27, 2018	29.98	29.98	29.98	29.98
3637	NYSE	KTH	Wed, Dec 26, 2018	29.98	29.98	29.98	29.98
3636	NYSE	KTH	Mon, Dec 24, 2018	30.50	30.50	30.00	30.00
3635	NYSE	KTH	Fri, Dec 21, 2018	0.00	0.00	0.00	29.20
3634	NYSE	KTH	Thu, Dec 20, 2018	29.28	29.28	29.20	29.20
3633	NYSE	KTH	Wed, Dec 19, 2018	29.64	29.64	29.15	29.15
3632	NYSE	KTH	Tue, Dec 18, 2018	29.75	29.81	29.60	29.60
3631	NYSE	KTH	Mon, Dec 17, 2018	29.30	29.33	29.30	29.33
3630	NYSE	KTH	Fri, Dec 14, 2018	29.43	29.47	29.15	29.15
3629	NYSE	KTH	Thu, Dec 13, 2018	29.65	29.65	29.39	29.49
3628	NYSE	KTH	Wed, Dec 12, 2018	29.65	29.66	29.64	29.66
3627	NYSE	KTH	Tue, Dec 11, 2018	0.00	0.00	0.00	29.75
3626	NYSE	KTH	Mon, Dec 10, 2018	29.75	29.81	29.75	29.75
3625	NYSE	KTH	Thu, Dec 6, 2018	29.67	29.67	29.63	29.66
3624	NYSE	KTH	Tue, Dec 4, 2018	30.24	30.49	29.51	29.57
3623	NYSE	KTH	Mon, Dec 3, 2018	29.51	29.84	29.51	29.51
3622	NYSE	KTH	Thu, Nov 29, 2018	29.51	29.51	29.51	29.51
3621	NYSE	KTH	Wed, Nov 28, 2018	29.69	30.00	29.69	30.00
3620	NYSE	KTH	Tue, Nov 27, 2018	30.23	30.30	30.12	30.30
3619	NYSE	KTH	Mon, Nov 26, 2018	29.50	29.50	29.50	29.50
3618	NYSE	KTH	Fri, Nov 23, 2018	29.58	29.96	29.58	29.96
3617	NYSE	KTH	Wed, Nov 21, 2018	29.41	30.00	29.40	30.00
3616	NYSE	KTH	Mon, Nov 19, 2018	29.49	29.52	29.40	29.52
3615	NYSE	KTH	Fri, Nov 16, 2018	29.35	29.48	29.35	29.39
3614	NYSE	KTH	Thu, Nov 15, 2018	29.31	29.53	29.30	29.31
3613	NYSE	KTH	Wed, Nov 14, 2018	29.45	29.45	29.20	29.23
3612	NYSE	KTH	Tue, Nov 13, 2018	29.38	29.49	29.38	29.47
3611	NYSE	KTH	Mon, Nov 12, 2018	29.21	29.30	29.12	29.20
3610	NYSE	KTH	Fri, Nov 9, 2018	29.16	29.21	29.16	29.21
3609	NYSE	KTH	Thu, Nov 8, 2018	29.50	29.50	29.25	29.25
3608	NYSE	KTH	Wed, Nov 7, 2018	29.67	29.67	29.55	29.55
3607	NYSE	KTH	Tue, Nov 6, 2018	29.49	29.58	29.29	29.29
3606	NYSE	KTH	Mon, Nov 5, 2018	29.77	29.80	29.53	29.80
3605	NYSE	KTH	Fri, Nov 2, 2018	29.91	29.91	29.86	29.86
3604	NYSE	KTH	Thu, Nov 1, 2018	30.48	30.48	30.00	30.00
3603	NYSE	KTH	Wed, Oct 31, 2018	30.14	30.14	29.63	29.72
3602	NYSE	KTH	Tue, Oct 30, 2018	30.37	30.37	30.37	30.37
3601	NYSE	KTH	Mon, Oct 29, 2018	0.00	0.00	0.00	30.27
3600	NYSE	KTH	Fri, Oct 26, 2018	30.40	30.40	30.27	30.27
3599	NYSE	KTH	Thu, Oct 25, 2018	31.67	31.67	30.95	29.95
3598	NYSE	KTH	Wed, Oct 24, 2018	31.22	31.56	31.22	31.56
3597	NYSE	KTH	Tue, Oct 23, 2018	31.56	31.56	31.05	31.05
3596	NYSE	KTH	Mon, Oct 22, 2018	31.00	31.56	31.00	31.00
3595	NYSE	KTH	Tue, Oct 16, 2018	31.04	31.04	30.46	30.84
3594	NYSE	KTH	Mon, Oct 15, 2018	31.50	31.50	30.37	30.74
3593	NYSE	KTH	Fri, Oct 12, 2018	30.92	30.92	30.25	30.40
3592	NYSE	KTH	Wed, Oct 10, 2018	31.63	31.63	30.52	30.52
3591	NYSE	KTH	Tue, Oct 9, 2018	30.61	31.20	30.43	31.20
3590	NYSE	KTH	Mon, Oct 8, 2018	30.60	31.01	30.60	31.01
3589	NYSE	KTH	Fri, Oct 5, 2018	0.00	0.00	0.00	30.97
3588	NYSE	KTH	Thu, Oct 4, 2018	30.97	30.97	30.97	30.97
3587	NYSE	KTH	Wed, Oct 3, 2018	30.95	30.95	30.50	30.60
3586	NYSE	KTH	Tue, Oct 2, 2018	30.98	30.98	30.98	30.98
3585	NYSE	KTH	Mon, Oct 1, 2018	30.98	31.04	30.98	31.04
3584	NYSE	KTH	Fri, Sep 28, 2018	31.80	31.80	30.20	31.20
3583	NYSE	KTH	Thu, Sep 27, 2018	31.82	31.98	31.80	31.96
3582	NYSE	KTH	Wed, Sep 26, 2018	0.00	0.00	0.00	31.80
3581	NYSE	KTH	Thu, Sep 20, 2018	31.80	31.80	31.80	31.80
3580	NYSE	KTH	Wed, Sep 19, 2018	32.28	32.28	32.28	32.28
3579	NYSE	KTH	Tue, Sep 18, 2018	31.88	31.88	31.88	31.88
3578	NYSE	KTH	Mon, Sep 17, 2018	33.40	33.40	32.03	32.22
3577	NYSE	KTH	Thu, Sep 13, 2018	31.88	32.38	31.88	31.88
3576	NYSE	KTH	Wed, Sep 12, 2018	0.00	0.00	0.00	31.95
3575	NYSE	KTH	Tue, Sep 11, 2018	31.88	31.95	31.88	31.95
3574	NYSE	KTH	Mon, Sep 10, 2018	0.00	0.00	0.00	32.04
3573	NYSE	KTH	Fri, Sep 7, 2018	32.04	32.04	32.04	32.04
3572	NYSE	KTH	Thu, Sep 6, 2018	31.79	31.79	31.79	31.79
3571	NYSE	KTH	Wed, Sep 5, 2018	0.00	0.00	0.00	32.18
3570	NYSE	KTH	Fri, Aug 31, 2018	32.18	32.18	32.18	32.18
3569	NYSE	KTH	Wed, Aug 29, 2018	32.00	32.07	32.00	32.07
3568	NYSE	KTH	Tue, Aug 28, 2018	0.00	0.00	0.00	32.24
3567	NYSE	KTH	Mon, Aug 27, 2018	0.00	0.00	0.00	32.24
3566	NYSE	KTH	Fri, Aug 24, 2018	32.24	32.24	32.24	32.24
3565	NYSE	KTH	Thu, Aug 23, 2018	32.14	32.14	32.14	32.14
3564	NYSE	KTH	Wed, Aug 22, 2018	32.19	32.19	32.19	32.19
3563	NYSE	KTH	Tue, Aug 21, 2018	0.00	0.00	0.00	31.96
3562	NYSE	KTH	Mon, Aug 20, 2018	0.00	0.00	0.00	31.96
3561	NYSE	KTH	Fri, Aug 17, 2018	32.00	32.00	31.96	31.96
3560	NYSE	KTH	Thu, Aug 16, 2018	32.17	32.17	32.17	32.17
3559	NYSE	KTH	Tue, Aug 14, 2018	0.00	0.00	0.00	32.05
3558	NYSE	KTH	Mon, Aug 13, 2018	31.90	32.05	31.84	32.05
3557	NYSE	KTH	Fri, Aug 10, 2018	32.00	32.24	32.00	32.24
3556	NYSE	KTH	Thu, Aug 9, 2018	32.34	32.34	31.98	31.98
3555	NYSE	KTH	Wed, Aug 8, 2018	32.05	32.37	32.02	32.37
3554	NYSE	KTH	Tue, Aug 7, 2018	32.68	32.68	32.62	32.62
3553	NYSE	KTH	Mon, Aug 6, 2018	32.75	32.75	32.68	32.68
3552	NYSE	KTH	Fri, Aug 3, 2018	32.75	32.75	32.69	32.69
3551	NYSE	KTH	Thu, Aug 2, 2018	32.96	32.96	32.96	32.96
3550	NYSE	KTH	Wed, Aug 1, 2018	32.62	33.04	32.62	33.04
3549	NYSE	KTH	Tue, Jul 31, 2018	32.73	32.89	32.62	32.62
3548	NYSE	KTH	Mon, Jul 30, 2018	0.00	0.00	0.00	33.27
3547	NYSE	KTH	Fri, Jul 27, 2018	33.27	33.27	33.27	33.27
3546	NYSE	KTH	Tue, Jul 24, 2018	0.00	0.00	0.00	32.62
3545	NYSE	KTH	Mon, Jul 23, 2018	32.62	32.62	32.62	32.62
3544	NYSE	KTH	Fri, Jul 20, 2018	32.67	32.83	32.67	32.83
3543	NYSE	KTH	Thu, Jul 19, 2018	32.62	32.69	32.62	32.66
3542	NYSE	KTH	Wed, Jul 18, 2018	33.61	33.61	32.40	32.87
3541	NYSE	KTH	Tue, Jul 17, 2018	33.00	34.23	33.00	34.15
3540	NYSE	KTH	Mon, Jul 16, 2018	33.38	33.38	33.38	33.38
3539	NYSE	KTH	Fri, Jul 13, 2018	33.38	34.00	33.38	34.00
3538	NYSE	KTH	Thu, Jul 12, 2018	34.23	34.23	34.23	34.23
3537	NYSE	KTH	Wed, Jul 11, 2018	33.80	33.80	33.18	33.18
3536	NYSE	KTH	Tue, Jul 10, 2018	33.80	33.80	33.63	33.77
3535	NYSE	KTH	Mon, Jul 9, 2018	33.68	33.68	33.68	33.68
3534	NYSE	KTH	Fri, Jul 6, 2018	0.00	0.00	0.00	34.23
3533	NYSE	KTH	Thu, Jul 5, 2018	34.23	34.23	34.23	34.23
3532	NYSE	KTH	Tue, Jul 3, 2018	34.23	34.92	34.23	34.23
3531	NYSE	KTH	Mon, Jul 2, 2018	33.75	33.75	33.59	33.59
3530	NYSE	KTH	Fri, Jun 29, 2018	33.98	34.10	33.98	34.00
3529	NYSE	KTH	Thu, Jun 28, 2018	33.78	35.00	33.48	33.48
3528	NYSE	KTH	Wed, Jun 27, 2018	32.40	33.88	32.37	33.88
3527	NYSE	KTH	Tue, Jun 26, 2018	32.18	32.18	32.18	32.18
3526	NYSE	KTH	Mon, Jun 25, 2018	32.39	32.40	32.30	32.30
3525	NYSE	KTH	Fri, Jun 22, 2018	32.09	32.23	31.75	31.75
3524	NYSE	KTH	Mon, Jun 18, 2018	0.00	0.00	0.00	31.95
3523	NYSE	KTH	Fri, Jun 15, 2018	32.12	32.12	31.95	31.95
3522	NYSE	KTH	Thu, Jun 14, 2018	32.75	32.98	32.25	32.25
3521	NYSE	KTH	Wed, Jun 13, 2018	33.08	33.17	32.17	32.65
3520	NYSE	KTH	Tue, Jun 12, 2018	0.00	0.00	0.00	33.46
3519	NYSE	KTH	Mon, Jun 11, 2018	33.48	33.85	33.46	33.46
3518	NYSE	KTH	Fri, Jun 8, 2018	33.22	33.22	32.69	32.86
3517	NYSE	KTH	Thu, Jun 7, 2018	33.50	33.50	33.06	33.06
3516	NYSE	KTH	Wed, Jun 6, 2018	33.62	33.84	32.57	32.57
3515	NYSE	KTH	Tue, Jun 5, 2018	33.52	33.65	32.00	33.42
3514	NYSE	KTH	Fri, Jun 1, 2018	33.64	33.64	32.95	33.34
3513	NYSE	KTH	Tue, May 29, 2018	33.00	33.00	33.00	32.16
3512	NYSE	KTH	Fri, May 25, 2018	32.16	32.16	32.16	32.16
3511	NYSE	KTH	Thu, May 24, 2018	0.00	0.00	0.00	32.97
3510	NYSE	KTH	Tue, May 22, 2018	0.00	0.00	0.00	32.97
3509	NYSE	KTH	Mon, May 21, 2018	32.97	32.97	32.97	32.97
3508	NYSE	KTH	Thu, May 17, 2018	32.19	32.35	32.19	32.35
3507	NYSE	KTH	Mon, May 14, 2018	31.75	31.75	31.75	31.75
3506	NYSE	KTH	Fri, May 11, 2018	31.80	31.86	31.72	31.72
3505	NYSE	KTH	Thu, May 10, 2018	32.06	32.17	32.00	32.00
3504	NYSE	KTH	Tue, May 8, 2018	32.60	33.00	32.02	33.00
3503	NYSE	KTH	Mon, May 7, 2018	32.60	32.60	32.60	32.60
3502	NYSE	KTH	Fri, May 4, 2018	32.68	32.78	32.68	32.78
3501	NYSE	KTH	Thu, May 3, 2018	32.00	32.00	32.00	32.00
3500	NYSE	KTH	Wed, May 2, 2018	32.89	32.89	32.89	32.89
3499	NYSE	KTH	Tue, May 1, 2018	34.00	34.00	34.00	34.00
3498	NYSE	KTH	Mon, Apr 30, 2018	32.82	32.82	32.67	32.67
3497	NYSE	KTH	Fri, Apr 27, 2018	34.25	34.50	34.00	34.21
3496	NYSE	KTH	Thu, Apr 26, 2018	0.00	0.00	0.00	32.75
3495	NYSE	KTH	Wed, Apr 25, 2018	34.09	34.22	33.75	32.75
3494	NYSE	KTH	Tue, Apr 24, 2018	34.23	34.23	32.76	32.77
3493	NYSE	KTH	Mon, Apr 23, 2018	33.77	34.16	33.70	34.10
3492	NYSE	KTH	Fri, Apr 20, 2018	33.25	33.25	33.25	33.25
3491	NYSE	KTH	Wed, Apr 18, 2018	33.73	33.73	33.73	33.73
3490	NYSE	KTH	Tue, Apr 17, 2018	33.55	33.73	33.15	33.17
3489	NYSE	KTH	Mon, Apr 16, 2018	33.67	33.67	32.49	32.99
3488	NYSE	KTH	Fri, Apr 13, 2018	33.35	33.58	33.35	33.58
3487	NYSE	KTH	Thu, Apr 12, 2018	0.00	0.00	0.00	33.00
3486	NYSE	KTH	Wed, Apr 11, 2018	31.70	33.50	31.70	33.00
3485	NYSE	KTH	Tue, Apr 10, 2018	33.00	33.00	33.00	33.00
3484	NYSE	KTH	Mon, Apr 9, 2018	32.70	33.50	32.70	32.77
3483	NYSE	KTH	Fri, Apr 6, 2018	33.43	33.55	32.33	32.80
3482	NYSE	KTH	Thu, Apr 5, 2018	0.00	0.00	0.00	32.45
3481	NYSE	KTH	Wed, Apr 4, 2018	32.41	32.75	32.38	32.45
3480	NYSE	KTH	Tue, Apr 3, 2018	31.99	32.29	31.97	31.97
3479	NYSE	KTH	Mon, Apr 2, 2018	32.24	32.29	31.31	31.95
3478	NYSE	KTH	Thu, Mar 29, 2018	30.82	31.47	30.68	31.12
3477	NYSE	KTH	Wed, Mar 28, 2018	30.80	30.80	30.53	30.62
3476	NYSE	KTH	Mon, Mar 26, 2018	30.85	30.85	30.85	30.85
3475	NYSE	KTH	Fri, Mar 23, 2018	31.10	31.10	30.80	30.80
3474	NYSE	KTH	Thu, Mar 22, 2018	30.80	30.80	30.80	30.80
3473	NYSE	KTH	Wed, Mar 21, 2018	30.80	30.80	30.80	30.80
3472	NYSE	KTH	Mon, Mar 19, 2018	31.00	31.05	31.00	31.00
3471	NYSE	KTH	Fri, Mar 16, 2018	31.00	31.00	31.00	31.00
3470	NYSE	KTH	Thu, Mar 15, 2018	31.38	31.38	30.77	30.97
3469	NYSE	KTH	Wed, Mar 14, 2018	30.81	30.81	30.68	30.77
3468	NYSE	KTH	Tue, Mar 13, 2018	30.85	31.13	30.75	30.79
3467	NYSE	KTH	Mon, Mar 12, 2018	30.70	30.99	30.70	30.99
3466	NYSE	KTH	Wed, Mar 7, 2018	30.76	31.64	30.68	31.64
3465	NYSE	KTH	Tue, Mar 6, 2018	30.79	30.90	30.75	30.90
3464	NYSE	KTH	Mon, Mar 5, 2018	30.78	30.80	30.78	30.80
3463	NYSE	KTH	Fri, Mar 2, 2018	30.60	30.65	30.60	30.65
3462	NYSE	KTH	Thu, Mar 1, 2018	30.87	30.87	30.60	30.68
3461	NYSE	KTH	Wed, Feb 28, 2018	30.80	30.94	30.80	30.94
3460	NYSE	KTH	Tue, Feb 27, 2018	30.60	30.63	30.60	30.63
3459	NYSE	KTH	Mon, Feb 26, 2018	30.56	30.71	30.50	30.65
3458	NYSE	KTH	Fri, Feb 23, 2018	30.54	30.60	30.46	30.46
3457	NYSE	KTH	Thu, Feb 22, 2018	30.50	30.65	30.47	30.65
3456	NYSE	KTH	Wed, Feb 21, 2018	31.41	31.41	31.41	31.41
3455	NYSE	KTH	Tue, Feb 20, 2018	31.75	31.75	31.75	31.75
3454	NYSE	KTH	Thu, Feb 15, 2018	30.89	31.66	30.89	31.66
3453	NYSE	KTH	Wed, Feb 14, 2018	31.86	31.86	31.86	31.86
3452	NYSE	KTH	Mon, Feb 12, 2018	31.00	31.22	30.38	31.22
3451	NYSE	KTH	Fri, Feb 9, 2018	30.70	30.70	30.70	30.70
3450	NYSE	KTH	Thu, Feb 8, 2018	31.76	31.76	31.61	31.61
3449	NYSE	KTH	Wed, Feb 7, 2018	30.84	31.10	30.48	30.48
3448	NYSE	KTH	Tue, Feb 6, 2018	30.52	30.97	30.52	30.75
3447	NYSE	KTH	Mon, Feb 5, 2018	31.03	31.03	31.03	31.03
3446	NYSE	KTH	Fri, Feb 2, 2018	31.00	31.00	30.66	30.75
3445	NYSE	KTH	Thu, Feb 1, 2018	31.30	31.31	31.02	31.02
3444	NYSE	KTH	Wed, Jan 31, 2018	31.04	31.25	31.04	31.25
3443	NYSE	KTH	Tue, Jan 30, 2018	31.54	31.54	30.94	30.96
3442	NYSE	KTH	Mon, Jan 29, 2018	30.75	30.92	30.75	30.91
3441	NYSE	KTH	Fri, Jan 26, 2018	31.86	31.93	30.26	30.85
3440	NYSE	KTH	Thu, Jan 25, 2018	31.99	31.99	31.86	31.92
3439	NYSE	KTH	Wed, Jan 24, 2018	32.00	32.00	31.93	31.93
3438	NYSE	KTH	Tue, Jan 23, 2018	32.00	32.00	32.00	32.00
3437	NYSE	KTH	Mon, Jan 22, 2018	32.01	32.02	32.01	32.02
3436	NYSE	KTH	Fri, Jan 19, 2018	32.01	32.01	32.00	32.00
3435	NYSE	KTH	Thu, Jan 18, 2018	32.30	32.30	32.25	32.25
3434	NYSE	KTH	Wed, Jan 17, 2018	32.27	32.37	32.25	32.37
3433	NYSE	KTH	Tue, Jan 16, 2018	32.30	32.70	32.30	32.30
3432	NYSE	KTH	Fri, Jan 12, 2018	32.81	32.81	32.25	32.31
3431	NYSE	KTH	Thu, Jan 11, 2018	32.10	32.10	32.10	32.10
3430	NYSE	KTH	Tue, Jan 9, 2018	32.27	32.41	32.27	32.41
3429	NYSE	KTH	Mon, Jan 8, 2018	0.00	0.00	0.00	32.30
3428	NYSE	KTH	Fri, Jan 5, 2018	32.06	32.30	32.06	32.30
3427	NYSE	KTH	Thu, Jan 4, 2018	32.30	32.30	32.05	32.05
3426	NYSE	KTH	Wed, Jan 3, 2018	32.53	32.54	32.53	32.54
3425	NYSE	KTH	Tue, Jan 2, 2018	32.54	32.54	32.54	32.54
3424	NYSE	KTH	Fri, Dec 29, 2017	32.34	32.34	32.34	32.34
3423	NYSE	KTH	Thu, Dec 28, 2017	32.35	32.35	32.35	32.35
3422	NYSE	KTH	Wed, Dec 27, 2017	32.29	32.29	32.29	32.29
3421	NYSE	KTH	Tue, Dec 26, 2017	32.37	32.37	32.37	32.37
3420	NYSE	KTH	Fri, Dec 22, 2017	32.56	32.56	32.56	32.56
3419	NYSE	KTH	Thu, Dec 21, 2017	32.22	32.30	32.22	32.30
3418	NYSE	KTH	Wed, Dec 20, 2017	32.16	32.50	32.16	32.50
3417	NYSE	KTH	Tue, Dec 19, 2017	32.24	32.40	32.24	32.40
3416	NYSE	KTH	Mon, Dec 18, 2017	32.47	32.90	32.47	32.90
3415	NYSE	KTH	Fri, Dec 15, 2017	32.66	33.16	32.66	33.16
3414	NYSE	KTH	Wed, Dec 13, 2017	32.20	32.66	32.05	32.66
3413	NYSE	KTH	Tue, Dec 12, 2017	0.00	0.00	0.00	32.21
3412	NYSE	KTH	Mon, Dec 11, 2017	32.22	32.38	32.21	32.21
3411	NYSE	KTH	Wed, Dec 6, 2017	32.48	32.48	32.48	32.48
3410	NYSE	KTH	Tue, Dec 5, 2017	32.28	32.36	32.28	32.30
3409	NYSE	KTH	Mon, Dec 4, 2017	32.07	32.13	32.07	32.13
3408	NYSE	KTH	Fri, Dec 1, 2017	32.01	32.43	31.94	32.43
3407	NYSE	KTH	Thu, Nov 30, 2017	32.32	32.32	31.56	32.08
3406	NYSE	KTH	Wed, Nov 29, 2017	32.61	32.61	32.29	32.29
3405	NYSE	KTH	Tue, Nov 28, 2017	32.97	32.97	32.65	32.75
3404	NYSE	KTH	Mon, Nov 27, 2017	33.00	33.04	33.00	33.00
3403	NYSE	KTH	Wed, Nov 22, 2017	33.00	33.32	33.00	33.00
3402	NYSE	KTH	Tue, Nov 21, 2017	33.00	33.00	33.00	33.00
3401	NYSE	KTH	Mon, Nov 20, 2017	32.65	33.00	32.65	33.00
3400	NYSE	KTH	Fri, Nov 17, 2017	32.65	32.81	32.65	32.81
3399	NYSE	KTH	Thu, Nov 16, 2017	32.87	32.87	32.87	32.87
3398	NYSE	KTH	Wed, Nov 15, 2017	32.67	32.67	32.67	32.67
3397	NYSE	KTH	Tue, Nov 14, 2017	32.90	32.90	32.90	32.90
3396	NYSE	KTH	Mon, Nov 13, 2017	32.85	32.85	32.85	32.85
3395	NYSE	KTH	Fri, Nov 10, 2017	32.87	32.87	32.87	32.87
3394	NYSE	KTH	Thu, Nov 9, 2017	33.00	33.00	33.00	33.00
3393	NYSE	KTH	Wed, Nov 8, 2017	32.25	32.45	32.25	32.45
3392	NYSE	KTH	Tue, Nov 7, 2017	0.00	0.00	0.00	32.50
3391	NYSE	KTH	Mon, Nov 6, 2017	0.00	0.00	0.00	32.50
3390	NYSE	KTH	Fri, Nov 3, 2017	32.54	32.54	32.50	32.50
3389	NYSE	KTH	Thu, Nov 2, 2017	32.41	32.43	32.41	32.43
3388	NYSE	KTH	Wed, Nov 1, 2017	32.41	32.53	32.41	32.53
3387	NYSE	KTH	Tue, Oct 31, 2017	32.36	33.95	32.36	33.95
3386	NYSE	KTH	Mon, Oct 30, 2017	33.18	33.50	32.12	32.32
3385	NYSE	KTH	Fri, Oct 27, 2017	31.96	33.18	31.96	33.18
3384	NYSE	KTH	Thu, Oct 26, 2017	34.01	34.01	32.37	33.39
3383	NYSE	KTH	Wed, Oct 25, 2017	33.75	34.27	33.60	33.27
3382	NYSE	KTH	Tue, Oct 24, 2017	33.80	33.80	33.00	33.50
3381	NYSE	KTH	Mon, Oct 23, 2017	33.41	34.20	33.18	33.49
3380	NYSE	KTH	Fri, Oct 20, 2017	33.00	33.31	32.98	33.26
3379	NYSE	KTH	Thu, Oct 19, 2017	34.00	34.01	33.11	33.11
3378	NYSE	KTH	Wed, Oct 18, 2017	34.00	34.02	33.91	34.00
3377	NYSE	KTH	Tue, Oct 17, 2017	33.54	34.10	33.54	34.00
3376	NYSE	KTH	Mon, Oct 16, 2017	33.21	33.31	33.18	33.31
3375	NYSE	KTH	Fri, Oct 13, 2017	32.96	32.99	32.82	32.99
3374	NYSE	KTH	Thu, Oct 12, 2017	32.64	32.64	32.60	32.60
3373	NYSE	KTH	Wed, Oct 11, 2017	0.00	0.00	0.00	32.64
3372	NYSE	KTH	Tue, Oct 10, 2017	32.64	32.64	32.64	32.64
3371	NYSE	KTH	Fri, Oct 6, 2017	32.62	32.62	32.62	32.62
3370	NYSE	KTH	Thu, Oct 5, 2017	33.05	33.05	33.05	33.05
3369	NYSE	KTH	Wed, Oct 4, 2017	32.59	32.59	32.59	32.59
3368	NYSE	KTH	Tue, Oct 3, 2017	33.00	33.00	33.00	33.00
3367	NYSE	KTH	Mon, Oct 2, 2017	33.04	33.10	32.99	33.10
3366	NYSE	KTH	Fri, Sep 29, 2017	32.60	33.00	32.60	32.75
3365	NYSE	KTH	Thu, Sep 28, 2017	32.56	32.63	32.10	32.22
3364	NYSE	KTH	Mon, Sep 25, 2017	32.56	32.56	32.56	32.56
3363	NYSE	KTH	Fri, Sep 22, 2017	32.77	32.77	32.77	32.77
3362	NYSE	KTH	Thu, Sep 21, 2017	32.26	32.26	32.26	32.26
3361	NYSE	KTH	Wed, Sep 20, 2017	32.21	32.21	32.21	32.21
3360	NYSE	KTH	Tue, Sep 19, 2017	32.07	32.25	32.06	32.25
3359	NYSE	KTH	Mon, Sep 18, 2017	32.20	32.20	32.07	32.13
3358	NYSE	KTH	Fri, Sep 15, 2017	0.00	0.00	0.00	32.50
3357	NYSE	KTH	Thu, Sep 14, 2017	32.39	32.50	32.39	32.50
3356	NYSE	KTH	Wed, Sep 13, 2017	0.00	0.00	0.00	32.39
3355	NYSE	KTH	Tue, Sep 12, 2017	32.49	32.49	32.39	32.39
3354	NYSE	KTH	Fri, Sep 8, 2017	32.05	32.14	32.05	32.05
3353	NYSE	KTH	Thu, Sep 7, 2017	32.06	32.06	32.06	32.06
3352	NYSE	KTH	Wed, Sep 6, 2017	31.80	31.91	31.80	31.91
3351	NYSE	KTH	Tue, Sep 5, 2017	0.00	0.00	0.00	31.84
3350	NYSE	KTH	Fri, Sep 1, 2017	31.84	31.84	31.84	31.84
3349	NYSE	KTH	Wed, Aug 30, 2017	31.97	31.97	31.97	31.97
3348	NYSE	KTH	Tue, Aug 29, 2017	31.94	32.00	31.94	32.00
3347	NYSE	KTH	Mon, Aug 28, 2017	32.10	32.21	32.10	32.10
3346	NYSE	KTH	Fri, Aug 25, 2017	32.49	32.49	31.81	31.81
3345	NYSE	KTH	Thu, Aug 24, 2017	31.78	31.78	31.78	31.78
3344	NYSE	KTH	Fri, Aug 18, 2017	31.90	31.90	31.90	31.90
3343	NYSE	KTH	Thu, Aug 17, 2017	0.00	0.00	0.00	32.17
3342	NYSE	KTH	Tue, Aug 15, 2017	32.14	32.17	32.14	32.17
3341	NYSE	KTH	Mon, Aug 14, 2017	31.77	32.15	31.77	32.15
3340	NYSE	KTH	Fri, Aug 11, 2017	31.85	31.85	31.77	31.83
3339	NYSE	KTH	Thu, Aug 10, 2017	31.83	31.97	31.83	31.97
3338	NYSE	KTH	Wed, Aug 9, 2017	32.46	32.46	32.46	32.46
3337	NYSE	KTH	Tue, Aug 8, 2017	32.30	32.47	32.30	32.47
3336	NYSE	KTH	Mon, Aug 7, 2017	32.00	32.05	31.99	32.04
3335	NYSE	KTH	Fri, Aug 4, 2017	0.00	0.00	0.00	32.23
3334	NYSE	KTH	Thu, Aug 3, 2017	32.23	32.23	32.23	32.23
3333	NYSE	KTH	Wed, Aug 2, 2017	32.26	32.26	32.26	32.26
3332	NYSE	KTH	Tue, Aug 1, 2017	32.22	32.39	32.02	32.04
3331	NYSE	KTH	Mon, Jul 31, 2017	32.43	32.43	32.20	32.20
3330	NYSE	KTH	Fri, Jul 28, 2017	0.00	0.00	0.00	32.05
3329	NYSE	KTH	Thu, Jul 27, 2017	32.37	32.37	32.00	32.05
3328	NYSE	KTH	Wed, Jul 26, 2017	0.00	0.00	0.00	32.00
3327	NYSE	KTH	Tue, Jul 25, 2017	32.00	32.00	32.00	32.00
3326	NYSE	KTH	Mon, Jul 24, 2017	31.90	31.90	31.90	31.90
3325	NYSE	KTH	Thu, Jul 20, 2017	32.16	32.26	32.16	32.26
3324	NYSE	KTH	Wed, Jul 19, 2017	32.33	32.33	31.57	31.57
3323	NYSE	KTH	Tue, Jul 18, 2017	31.63	31.70	31.63	31.70
3322	NYSE	KTH	Mon, Jul 17, 2017	31.67	31.67	31.63	31.63
3321	NYSE	KTH	Fri, Jul 14, 2017	31.64	31.74	31.64	31.64
3320	NYSE	KTH	Wed, Jul 12, 2017	31.68	31.68	31.64	31.64
3319	NYSE	KTH	Tue, Jul 11, 2017	31.89	31.89	31.65	31.66
3318	NYSE	KTH	Mon, Jul 10, 2017	31.74	31.74	31.70	31.70
3317	NYSE	KTH	Fri, Jul 7, 2017	31.69	31.74	31.56	31.74
3316	NYSE	KTH	Thu, Jul 6, 2017	31.77	31.77	31.77	31.77
3315	NYSE	KTH	Wed, Jul 5, 2017	31.29	31.58	31.20	31.58
3314	NYSE	KTH	Mon, Jul 3, 2017	31.45	31.45	31.27	31.27
3313	NYSE	KTH	Fri, Jun 30, 2017	32.02	32.03	31.35	31.35
3312	NYSE	KTH	Thu, Jun 29, 2017	32.35	32.35	32.15	32.15
3311	NYSE	KTH	Wed, Jun 28, 2017	32.38	32.61	32.38	32.61
3310	NYSE	KTH	Mon, Jun 26, 2017	32.63	32.63	32.63	32.63
3309	NYSE	KTH	Wed, Jun 21, 2017	32.18	32.36	32.15	32.35
3308	NYSE	KTH	Fri, Jun 16, 2017	32.24	32.64	32.24	32.64
3307	NYSE	KTH	Thu, Jun 15, 2017	32.17	32.17	32.17	32.17
3306	NYSE	KTH	Tue, Jun 13, 2017	32.05	32.11	32.05	32.05
3305	NYSE	KTH	Mon, Jun 12, 2017	32.31	32.31	32.27	32.27
3304	NYSE	KTH	Wed, Jun 7, 2017	32.54	32.65	32.54	32.64
3303	NYSE	KTH	Tue, Jun 6, 2017	0.00	0.00	0.00	31.95
3302	NYSE	KTH	Mon, Jun 5, 2017	32.17	32.17	31.95	31.95
3301	NYSE	KTH	Fri, Jun 2, 2017	32.50	32.50	32.50	32.50
3300	NYSE	KTH	Thu, Jun 1, 2017	31.91	31.91	31.84	31.84
3299	NYSE	KTH	Wed, May 31, 2017	31.89	31.89	31.89	31.89
3298	NYSE	KTH	Tue, May 30, 2017	31.91	32.07	31.88	31.88
3297	NYSE	KTH	Fri, May 26, 2017	0.00	0.00	0.00	31.91
3296	NYSE	KTH	Thu, May 25, 2017	31.90	31.91	31.90	31.91
3295	NYSE	KTH	Tue, May 23, 2017	0.00	0.00	0.00	31.79
3294	NYSE	KTH	Mon, May 22, 2017	31.79	31.79	31.79	31.79
3293	NYSE	KTH	Thu, May 18, 2017	31.94	31.99	31.58	31.80
3292	NYSE	KTH	Wed, May 17, 2017	31.94	32.02	31.94	32.02
3291	NYSE	KTH	Tue, May 16, 2017	32.04	32.07	32.00	32.00
3290	NYSE	KTH	Mon, May 15, 2017	31.95	32.00	31.95	32.00
3289	NYSE	KTH	Fri, May 12, 2017	32.49	32.49	32.10	32.10
3288	NYSE	KTH	Thu, May 11, 2017	0.00	0.00	0.00	32.14
3287	NYSE	KTH	Wed, May 10, 2017	32.14	32.14	32.14	32.14
3286	NYSE	KTH	Tue, May 9, 2017	32.25	32.25	32.12	32.12
3285	NYSE	KTH	Mon, May 8, 2017	32.47	32.47	32.30	32.30
3284	NYSE	KTH	Fri, May 5, 2017	32.26	32.26	31.73	31.73
3283	NYSE	KTH	Thu, May 4, 2017	33.00	33.00	31.54	31.82
3282	NYSE	KTH	Wed, May 3, 2017	33.00	33.00	33.00	33.00
3281	NYSE	KTH	Tue, May 2, 2017	0.00	0.00	0.00	32.72
3280	NYSE	KTH	Mon, May 1, 2017	32.72	33.00	32.26	32.72
3279	NYSE	KTH	Fri, Apr 28, 2017	32.36	32.36	32.23	32.23
3278	NYSE	KTH	Thu, Apr 27, 2017	31.23	31.23	31.23	31.23
3277	NYSE	KTH	Tue, Apr 25, 2017	32.39	32.39	32.02	31.39
3276	NYSE	KTH	Mon, Apr 24, 2017	32.39	32.39	32.05	32.05
3275	NYSE	KTH	Fri, Apr 21, 2017	32.10	32.10	32.10	32.10
3274	NYSE	KTH	Thu, Apr 20, 2017	32.17	32.25	31.82	31.98
3273	NYSE	KTH	Wed, Apr 19, 2017	32.12	32.12	32.12	32.12
3272	NYSE	KTH	Tue, Apr 18, 2017	32.38	32.38	32.00	32.07
3271	NYSE	KTH	Mon, Apr 17, 2017	32.39	32.39	32.37	32.37
3270	NYSE	KTH	Thu, Apr 13, 2017	32.19	32.19	31.99	32.16
3269	NYSE	KTH	Wed, Apr 12, 2017	32.37	32.37	31.90	31.90
3268	NYSE	KTH	Tue, Apr 11, 2017	32.39	32.39	32.39	32.39
3267	NYSE	KTH	Mon, Apr 10, 2017	32.15	32.15	31.75	32.00
3266	NYSE	KTH	Fri, Apr 7, 2017	32.39	32.39	32.15	32.15
3265	NYSE	KTH	Thu, Apr 6, 2017	32.34	32.36	32.12	32.36
3264	NYSE	KTH	Wed, Apr 5, 2017	31.67	31.67	31.67	31.67
3263	NYSE	KTH	Tue, Apr 4, 2017	0.00	0.00	0.00	31.95
3262	NYSE	KTH	Mon, Apr 3, 2017	31.95	31.95	31.95	31.95
3261	NYSE	KTH	Fri, Mar 31, 2017	0.00	0.00	0.00	32.40
3260	NYSE	KTH	Thu, Mar 30, 2017	32.40	32.40	32.40	32.40
3259	NYSE	KTH	Wed, Mar 29, 2017	31.92	31.92	31.92	31.92
3258	NYSE	KTH	Tue, Mar 28, 2017	32.34	32.34	32.34	32.34
3257	NYSE	KTH	Mon, Mar 27, 2017	32.25	32.25	32.25	32.25
3256	NYSE	KTH	Fri, Mar 24, 2017	0.00	0.00	0.00	32.17
3255	NYSE	KTH	Thu, Mar 23, 2017	31.67	32.17	31.67	32.17
3254	NYSE	KTH	Wed, Mar 22, 2017	31.45	31.45	31.45	31.45
3253	NYSE	KTH	Tue, Mar 21, 2017	31.44	31.59	31.41	31.55
3252	NYSE	KTH	Mon, Mar 20, 2017	0.00	0.00	0.00	32.19
3251	NYSE	KTH	Fri, Mar 17, 2017	32.50	32.50	32.19	32.19
3250	NYSE	KTH	Thu, Mar 16, 2017	31.76	31.86	31.70	31.71
3249	NYSE	KTH	Wed, Mar 15, 2017	31.76	31.82	31.21	31.21
3248	NYSE	KTH	Tue, Mar 14, 2017	30.99	30.99	30.99	30.99
3247	NYSE	KTH	Mon, Mar 13, 2017	31.58	31.87	31.51	31.51
3246	NYSE	KTH	Fri, Mar 10, 2017	31.00	31.79	30.80	31.74
3245	NYSE	KTH	Thu, Mar 9, 2017	31.04	31.33	31.04	31.33
3244	NYSE	KTH	Wed, Mar 8, 2017	31.26	31.91	31.00	31.80
3243	NYSE	KTH	Mon, Mar 6, 2017	31.12	31.20	31.12	31.20
3242	NYSE	KTH	Fri, Mar 3, 2017	31.45	31.45	31.20	31.41
3241	NYSE	KTH	Thu, Mar 2, 2017	0.00	0.00	0.00	31.45
3240	NYSE	KTH	Wed, Mar 1, 2017	31.45	31.60	31.45	31.45
3239	NYSE	KTH	Tue, Feb 28, 2017	31.53	31.53	31.44	31.44
3238	NYSE	KTH	Mon, Feb 27, 2017	31.31	31.93	31.31	31.52
3237	NYSE	KTH	Fri, Feb 24, 2017	0.00	0.00	0.00	31.78
3236	NYSE	KTH	Wed, Feb 22, 2017	31.37	31.78	31.37	31.78
3235	NYSE	KTH	Tue, Feb 21, 2017	31.10	32.00	29.91	32.00
3234	NYSE	KTH	Fri, Feb 17, 2017	31.11	31.11	31.11	31.11
3233	NYSE	KTH	Thu, Feb 16, 2017	31.05	31.05	31.05	31.05
3232	NYSE	KTH	Wed, Feb 15, 2017	31.32	31.34	31.32	31.34
3231	NYSE	KTH	Tue, Feb 14, 2017	31.46	31.63	31.39	31.63
3230	NYSE	KTH	Mon, Feb 13, 2017	31.35	31.47	31.13	31.47
3229	NYSE	KTH	Fri, Feb 10, 2017	32.07	32.07	31.20	31.65
3228	NYSE	KTH	Thu, Feb 9, 2017	31.80	31.80	31.80	31.80
3227	NYSE	KTH	Wed, Feb 8, 2017	31.75	31.75	31.75	31.75
3226	NYSE	KTH	Tue, Feb 7, 2017	0.00	0.00	0.00	31.72
3225	NYSE	KTH	Mon, Feb 6, 2017	31.29	31.72	31.29	31.72
3224	NYSE	KTH	Fri, Feb 3, 2017	32.02	32.02	32.02	32.02
3223	NYSE	KTH	Thu, Feb 2, 2017	31.43	31.43	31.43	31.43
3222	NYSE	KTH	Wed, Feb 1, 2017	31.45	32.01	31.45	32.01
3221	NYSE	KTH	Tue, Jan 31, 2017	31.60	32.22	31.40	31.40
3220	NYSE	KTH	Mon, Jan 30, 2017	31.64	31.66	31.52	31.52
3219	NYSE	KTH	Thu, Jan 26, 2017	32.16	32.16	32.16	32.16
3218	NYSE	KTH	Wed, Jan 25, 2017	32.26	32.87	32.26	32.87
3217	NYSE	KTH	Tue, Jan 24, 2017	32.88	32.88	31.53	31.53
3216	NYSE	KTH	Mon, Jan 23, 2017	33.11	33.11	32.35	32.35
3215	NYSE	KTH	Fri, Jan 20, 2017	0.00	0.00	0.00	32.30
3214	NYSE	KTH	Wed, Jan 18, 2017	32.30	32.30	32.30	32.30
3213	NYSE	KTH	Tue, Jan 17, 2017	32.68	32.68	31.91	32.10
3212	NYSE	KTH	Fri, Jan 13, 2017	32.48	32.48	32.02	32.02
3211	NYSE	KTH	Thu, Jan 12, 2017	32.04	32.04	32.04	32.04
3210	NYSE	KTH	Wed, Jan 11, 2017	32.00	32.27	31.98	31.98
3209	NYSE	KTH	Tue, Jan 10, 2017	31.63	31.89	31.60	31.89
3208	NYSE	KTH	Mon, Jan 9, 2017	31.75	32.03	31.53	31.53
3207	NYSE	KTH	Fri, Jan 6, 2017	0.00	0.00	0.00	32.15
3206	NYSE	KTH	Thu, Jan 5, 2017	31.60	32.15	31.51	32.15
3205	NYSE	KTH	Wed, Jan 4, 2017	32.00	32.00	32.00	32.00
3204	NYSE	KTH	Tue, Jan 3, 2017	32.11	32.31	32.07	32.07
3203	NYSE	KTH	Fri, Dec 30, 2016	31.51	31.66	31.51	31.66
3202	NYSE	KTH	Thu, Dec 29, 2016	31.29	31.29	31.09	31.09
3201	NYSE	KTH	Wed, Dec 28, 2016	31.75	31.75	31.75	31.75
3200	NYSE	KTH	Tue, Dec 27, 2016	31.75	31.75	31.75	31.75
3199	NYSE	KTH	Thu, Dec 22, 2016	31.63	31.70	31.57	31.70
3198	NYSE	KTH	Wed, Dec 21, 2016	31.88	31.88	31.30	31.30
3197	NYSE	KTH	Tue, Dec 20, 2016	31.88	31.88	31.88	31.88
3196	NYSE	KTH	Mon, Dec 19, 2016	32.00	32.00	32.00	32.00
3195	NYSE	KTH	Fri, Dec 16, 2016	30.86	32.32	30.80	32.14
3194	NYSE	KTH	Thu, Dec 15, 2016	31.25	31.25	31.25	31.25
3193	NYSE	KTH	Wed, Dec 14, 2016	31.11	31.25	30.80	30.80
3192	NYSE	KTH	Tue, Dec 13, 2016	31.10	31.10	30.81	30.88
3191	NYSE	KTH	Mon, Dec 12, 2016	30.90	30.93	30.79	30.80
3190	NYSE	KTH	Wed, Dec 7, 2016	31.40	31.40	31.06	31.06
3189	NYSE	KTH	Tue, Dec 6, 2016	31.40	31.50	30.62	30.68
3188	NYSE	KTH	Mon, Dec 5, 2016	31.53	31.53	31.53	31.53
3187	NYSE	KTH	Fri, Dec 2, 2016	31.49	32.19	31.49	31.90
3186	NYSE	KTH	Thu, Dec 1, 2016	31.56	31.56	31.50	31.50
3185	NYSE	KTH	Wed, Nov 30, 2016	31.10	31.61	31.10	31.51
3184	NYSE	KTH	Tue, Nov 29, 2016	31.58	31.61	30.61	30.99
3183	NYSE	KTH	Mon, Nov 28, 2016	30.75	30.96	30.75	30.96
3182	NYSE	KTH	Fri, Nov 25, 2016	31.58	31.62	30.64	30.64
3181	NYSE	KTH	Wed, Nov 23, 2016	31.63	31.63	31.41	31.63
3180	NYSE	KTH	Tue, Nov 22, 2016	32.19	32.19	30.50	31.16
3179	NYSE	KTH	Mon, Nov 21, 2016	32.13	32.13	32.13	32.13
3178	NYSE	KTH	Fri, Nov 18, 2016	31.80	31.80	31.80	31.80
3177	NYSE	KTH	Thu, Nov 17, 2016	31.57	31.57	31.21	31.25
3176	NYSE	KTH	Wed, Nov 16, 2016	30.56	31.50	30.56	31.50
3175	NYSE	KTH	Tue, Nov 15, 2016	30.85	31.60	30.85	31.60
3174	NYSE	KTH	Mon, Nov 14, 2016	32.00	32.00	29.91	29.91
3173	NYSE	KTH	Fri, Nov 11, 2016	32.00	32.00	32.00	32.00
3172	NYSE	KTH	Thu, Nov 10, 2016	32.37	32.90	32.03	32.03
3171	NYSE	KTH	Wed, Nov 9, 2016	32.53	32.58	32.11	32.17
3170	NYSE	KTH	Tue, Nov 8, 2016	33.60	33.60	33.21	33.21
3169	NYSE	KTH	Fri, Nov 4, 2016	33.80	33.92	33.80	33.92
3168	NYSE	KTH	Thu, Nov 3, 2016	34.50	34.50	34.50	34.50
3167	NYSE	KTH	Tue, Nov 1, 2016	34.75	34.75	34.65	34.65
3166	NYSE	KTH	Mon, Oct 31, 2016	0.00	0.00	0.00	34.50
3165	NYSE	KTH	Fri, Oct 28, 2016	34.85	34.85	34.50	34.50
3164	NYSE	KTH	Thu, Oct 27, 2016	0.00	0.00	0.00	34.46
3163	NYSE	KTH	Wed, Oct 26, 2016	34.46	34.46	34.46	34.46
3162	NYSE	KTH	Tue, Oct 25, 2016	0.00	0.00	0.00	34.15
3161	NYSE	KTH	Mon, Oct 24, 2016	35.15	35.15	35.15	35.15
3160	NYSE	KTH	Fri, Oct 21, 2016	35.55	36.22	35.00	35.24
3159	NYSE	KTH	Thu, Oct 20, 2016	35.63	36.54	35.63	36.54
3158	NYSE	KTH	Wed, Oct 19, 2016	37.02	37.02	36.35	36.36
3157	NYSE	KTH	Tue, Oct 18, 2016	35.82	36.02	35.82	36.02
3156	NYSE	KTH	Mon, Oct 17, 2016	36.53	36.53	35.42	36.25
3155	NYSE	KTH	Fri, Oct 14, 2016	36.18	36.51	35.26	35.77
3154	NYSE	KTH	Thu, Oct 13, 2016	37.17	37.17	36.01	36.01
3153	NYSE	KTH	Wed, Oct 12, 2016	33.65	36.64	33.65	36.00
3152	NYSE	KTH	Tue, Oct 11, 2016	35.50	35.50	33.50	33.50
3151	NYSE	KTH	Mon, Oct 10, 2016	35.16	35.18	35.16	35.18
3150	NYSE	KTH	Fri, Oct 7, 2016	0.00	0.00	0.00	35.41
3149	NYSE	KTH	Wed, Oct 5, 2016	35.44	35.44	35.41	35.41
3148	NYSE	KTH	Mon, Oct 3, 2016	35.15	35.15	34.21	34.21
3147	NYSE	KTH	Fri, Sep 30, 2016	35.00	35.00	35.00	35.00
3146	NYSE	KTH	Thu, Sep 29, 2016	34.55	35.05	34.55	35.05
3145	NYSE	KTH	Wed, Sep 28, 2016	34.36	34.36	34.36	34.36
3144	NYSE	KTH	Tue, Sep 27, 2016	34.22	34.80	34.20	34.52
3143	NYSE	KTH	Mon, Sep 26, 2016	34.28	34.89	34.28	34.62
3142	NYSE	KTH	Fri, Sep 23, 2016	34.74	34.74	34.42	34.42
3141	NYSE	KTH	Thu, Sep 22, 2016	34.11	34.56	34.11	34.47
3140	NYSE	KTH	Wed, Sep 21, 2016	33.82	34.33	33.76	33.96
3139	NYSE	KTH	Tue, Sep 20, 2016	33.66	34.18	33.59	33.90
3138	NYSE	KTH	Mon, Sep 19, 2016	33.02	34.31	32.95	34.31
3137	NYSE	KTH	Fri, Sep 16, 2016	33.59	34.56	33.23	33.67
3136	NYSE	KTH	Thu, Sep 15, 2016	34.78	34.78	33.63	33.68
3135	NYSE	KTH	Wed, Sep 14, 2016	35.00	35.00	34.47	34.47
3134	NYSE	KTH	Tue, Sep 13, 2016	34.90	34.90	34.31	34.50
3133	NYSE	KTH	Mon, Sep 12, 2016	34.81	34.82	34.17	34.20
3132	NYSE	KTH	Fri, Sep 9, 2016	34.31	34.62	34.31	34.37
3131	NYSE	KTH	Thu, Sep 8, 2016	34.80	34.88	34.09	34.09
3130	NYSE	KTH	Wed, Sep 7, 2016	34.37	34.81	34.19	34.46
3129	NYSE	KTH	Tue, Sep 6, 2016	34.97	34.97	34.66	34.66
3128	NYSE	KTH	Fri, Sep 2, 2016	34.91	34.91	34.71	34.73
3127	NYSE	KTH	Thu, Sep 1, 2016	34.67	34.87	34.66	34.66
3126	NYSE	KTH	Wed, Aug 31, 2016	34.61	34.72	34.61	34.71
3125	NYSE	KTH	Tue, Aug 30, 2016	34.58	34.70	34.58	34.70
3124	NYSE	KTH	Mon, Aug 29, 2016	34.53	34.70	34.53	34.55
3123	NYSE	KTH	Fri, Aug 26, 2016	34.38	34.69	34.35	34.69
3122	NYSE	KTH	Thu, Aug 25, 2016	34.42	34.55	34.11	34.55
3121	NYSE	KTH	Wed, Aug 24, 2016	34.52	34.52	34.04	34.04
3120	NYSE	KTH	Tue, Aug 23, 2016	34.42	34.54	34.16	34.32
3119	NYSE	KTH	Mon, Aug 22, 2016	34.21	34.63	34.06	34.43
3118	NYSE	KTH	Fri, Aug 19, 2016	35.00	35.00	34.01	34.41
3117	NYSE	KTH	Thu, Aug 18, 2016	34.46	34.82	34.00	34.65
3116	NYSE	KTH	Wed, Aug 17, 2016	34.34	34.72	34.15	34.52
3115	NYSE	KTH	Tue, Aug 16, 2016	34.33	34.70	34.12	34.45
3114	NYSE	KTH	Mon, Aug 15, 2016	34.70	34.80	34.15	34.35
3113	NYSE	KTH	Fri, Aug 12, 2016	34.31	34.80	33.90	34.44
3112	NYSE	KTH	Thu, Aug 11, 2016	33.88	34.80	33.88	34.00
3111	NYSE	KTH	Wed, Aug 10, 2016	33.52	34.74	33.49	34.74
3110	NYSE	KTH	Tue, Aug 9, 2016	34.48	34.64	34.02	34.63
3109	NYSE	KTH	Mon, Aug 8, 2016	33.80	35.00	33.70	33.72
3108	NYSE	KTH	Fri, Aug 5, 2016	33.75	33.75	33.75	33.75
3107	NYSE	KTH	Thu, Aug 4, 2016	33.20	33.71	33.20	33.23
3106	NYSE	KTH	Wed, Aug 3, 2016	32.65	33.45	32.46	33.45
3105	NYSE	KTH	Tue, Aug 2, 2016	32.62	33.38	32.38	32.38
3104	NYSE	KTH	Mon, Aug 1, 2016	32.78	32.85	32.62	32.62
3103	NYSE	KTH	Fri, Jul 29, 2016	32.76	33.07	32.60	32.75
3102	NYSE	KTH	Thu, Jul 28, 2016	32.17	32.87	32.17	32.27
3101	NYSE	KTH	Wed, Jul 27, 2016	32.50	32.51	32.18	32.25
3100	NYSE	KTH	Tue, Jul 26, 2016	32.73	33.18	32.50	32.64
3099	NYSE	KTH	Mon, Jul 25, 2016	32.99	33.03	32.85	32.94
3098	NYSE	KTH	Fri, Jul 22, 2016	33.41	33.41	32.60	32.75
3097	NYSE	KTH	Thu, Jul 21, 2016	32.81	33.17	32.56	32.56
3096	NYSE	KTH	Wed, Jul 20, 2016	32.42	33.01	32.42	32.47
3095	NYSE	KTH	Tue, Jul 19, 2016	32.55	33.55	32.51	33.55
3094	NYSE	KTH	Mon, Jul 18, 2016	33.12	33.63	32.90	33.63
3093	NYSE	KTH	Fri, Jul 15, 2016	32.91	33.24	32.66	32.70
3092	NYSE	KTH	Thu, Jul 14, 2016	33.81	33.94	32.18	33.60
3091	NYSE	KTH	Wed, Jul 13, 2016	35.07	35.07	33.69	33.69
3090	NYSE	KTH	Tue, Jul 12, 2016	34.10	34.10	33.55	33.55
3089	NYSE	KTH	Mon, Jul 11, 2016	34.82	34.82	34.12	34.12
3088	NYSE	KTH	Fri, Jul 8, 2016	33.63	34.34	33.63	33.97
3087	NYSE	KTH	Thu, Jul 7, 2016	33.72	34.05	33.51	33.51
3086	NYSE	KTH	Wed, Jul 6, 2016	33.50	33.96	33.50	33.94
3085	NYSE	KTH	Tue, Jul 5, 2016	33.52	34.75	33.50	33.71
3084	NYSE	KTH	Fri, Jul 1, 2016	34.26	34.26	34.12	34.12
3083	NYSE	KTH	Thu, Jun 30, 2016	34.42	34.47	33.75	33.79
3082	NYSE	KTH	Wed, Jun 29, 2016	33.75	34.61	33.75	34.11
3081	NYSE	KTH	Tue, Jun 28, 2016	35.15	35.15	33.71	34.06
3080	NYSE	KTH	Mon, Jun 27, 2016	33.85	34.35	33.50	33.50
3079	NYSE	KTH	Fri, Jun 24, 2016	35.15	35.15	33.41	33.71
3078	NYSE	KTH	Thu, Jun 23, 2016	34.86	34.86	33.18	33.60
3077	NYSE	KTH	Wed, Jun 22, 2016	34.81	34.97	32.65	33.25
3076	NYSE	KTH	Tue, Jun 21, 2016	34.44	35.14	34.35	34.82
3075	NYSE	KTH	Mon, Jun 20, 2016	34.18	34.50	34.18	34.33
3074	NYSE	KTH	Fri, Jun 17, 2016	33.27	34.90	33.27	34.60
3073	NYSE	KTH	Thu, Jun 16, 2016	34.88	34.98	34.37	34.50
3072	NYSE	KTH	Wed, Jun 15, 2016	33.74	34.10	33.74	34.10
3071	NYSE	KTH	Tue, Jun 14, 2016	33.94	33.94	33.94	33.94
3070	NYSE	KTH	Mon, Jun 13, 2016	33.94	33.94	33.94	33.94
3069	NYSE	KTH	Fri, Jun 10, 2016	33.50	33.95	33.50	33.94
3068	NYSE	KTH	Thu, Jun 9, 2016	33.95	33.95	32.98	33.12
3067	NYSE	KTH	Wed, Jun 8, 2016	33.72	33.72	33.72	33.72
3066	NYSE	KTH	Tue, Jun 7, 2016	33.79	33.79	33.50	33.72
3065	NYSE	KTH	Mon, Jun 6, 2016	0.00	0.00	0.00	33.50
3064	NYSE	KTH	Fri, Jun 3, 2016	33.10	33.50	32.47	33.50
3063	NYSE	KTH	Thu, Jun 2, 2016	33.00	33.00	33.00	33.00
3062	NYSE	KTH	Wed, Jun 1, 2016	33.00	33.00	33.00	33.00
3061	NYSE	KTH	Tue, May 31, 2016	32.41	33.50	32.41	33.00
3060	NYSE	KTH	Fri, May 27, 2016	32.41	32.41	32.41	32.41
3059	NYSE	KTH	Thu, May 26, 2016	32.93	32.93	32.51	32.71
3058	NYSE	KTH	Wed, May 25, 2016	33.17	33.35	32.87	33.20
3057	NYSE	KTH	Tue, May 24, 2016	33.45	34.00	33.45	33.63
3056	NYSE	KTH	Mon, May 23, 2016	32.80	32.80	32.80	32.80
3055	NYSE	KTH	Fri, May 20, 2016	32.60	32.80	32.44	32.80
3054	NYSE	KTH	Thu, May 19, 2016	32.59	32.62	32.41	32.41
3053	NYSE	KTH	Wed, May 18, 2016	32.25	32.38	32.24	32.24
3052	NYSE	KTH	Tue, May 17, 2016	32.70	32.70	32.70	32.70
3051	NYSE	KTH	Mon, May 16, 2016	32.08	32.08	32.08	32.08
3050	NYSE	KTH	Fri, May 13, 2016	32.08	32.08	32.08	32.08
3049	NYSE	KTH	Thu, May 12, 2016	32.81	32.81	32.08	32.08
3048	NYSE	KTH	Wed, May 11, 2016	31.76	31.76	31.76	31.76
3047	NYSE	KTH	Tue, May 10, 2016	32.59	32.59	32.59	32.59
3046	NYSE	KTH	Mon, May 9, 2016	31.61	31.80	31.35	31.73
3045	NYSE	KTH	Fri, May 6, 2016	32.92	32.92	32.92	32.92
3044	NYSE	KTH	Thu, May 5, 2016	32.92	32.92	32.92	32.92
3043	NYSE	KTH	Wed, May 4, 2016	32.92	32.92	32.92	32.92
3042	NYSE	KTH	Tue, May 3, 2016	32.92	32.92	32.92	32.92
3041	NYSE	KTH	Mon, May 2, 2016	32.92	32.92	32.92	32.92
3040	NYSE	KTH	Fri, Apr 29, 2016	32.77	32.92	32.77	32.92
3039	NYSE	KTH	Thu, Apr 28, 2016	32.76	32.76	32.76	32.76
3038	NYSE	KTH	Wed, Apr 27, 2016	32.24	32.76	32.24	32.76
3037	NYSE	KTH	Tue, Apr 26, 2016	33.00	33.24	33.00	33.24
3036	NYSE	KTH	Mon, Apr 25, 2016	33.00	33.00	32.76	32.80
3035	NYSE	KTH	Fri, Apr 22, 2016	32.75	32.75	32.75	32.75
3034	NYSE	KTH	Thu, Apr 21, 2016	32.75	32.75	32.75	32.75
3033	NYSE	KTH	Wed, Apr 20, 2016	33.06	33.06	33.06	33.06
3032	NYSE	KTH	Tue, Apr 19, 2016	32.50	32.50	32.50	32.50
3031	NYSE	KTH	Mon, Apr 18, 2016	32.50	32.50	32.50	32.50
3030	NYSE	KTH	Fri, Apr 15, 2016	33.00	33.00	33.00	33.00
3029	NYSE	KTH	Thu, Apr 14, 2016	33.15	33.15	33.15	33.15
3028	NYSE	KTH	Wed, Apr 13, 2016	32.65	32.80	32.60	32.80
3027	NYSE	KTH	Tue, Apr 12, 2016	33.00	33.01	32.75	32.75
3026	NYSE	KTH	Mon, Apr 11, 2016	33.10	33.10	32.89	32.89
3025	NYSE	KTH	Fri, Apr 8, 2016	32.96	32.96	32.96	32.96
3024	NYSE	KTH	Thu, Apr 7, 2016	32.96	32.96	32.96	32.96
3023	NYSE	KTH	Wed, Apr 6, 2016	32.62	32.62	32.62	32.62
3022	NYSE	KTH	Tue, Apr 5, 2016	32.35	32.35	32.35	32.62
3021	NYSE	KTH	Mon, Apr 4, 2016	32.35	32.35	32.35	32.35
3020	NYSE	KTH	Fri, Apr 1, 2016	33.05	33.05	33.05	33.05
3019	NYSE	KTH	Thu, Mar 31, 2016	32.85	32.85	32.85	32.85
3018	NYSE	KTH	Wed, Mar 30, 2016	32.94	33.09	32.94	33.09
3017	NYSE	KTH	Tue, Mar 29, 2016	32.82	33.00	32.76	33.00
3016	NYSE	KTH	Thu, Mar 24, 2016	32.85	32.85	32.40	32.70
3015	NYSE	KTH	Wed, Mar 23, 2016	32.00	32.00	32.00	32.00
3014	NYSE	KTH	Tue, Mar 22, 2016	0.00	0.00	0.00	32.00
3013	NYSE	KTH	Mon, Mar 21, 2016	32.00	32.00	32.00	32.00
3012	NYSE	KTH	Fri, Mar 18, 2016	31.50	31.90	31.50	31.90
3011	NYSE	KTH	Thu, Mar 17, 2016	31.26	32.34	31.26	31.30
3010	NYSE	KTH	Wed, Mar 16, 2016	32.09	32.26	31.68	32.26
3009	NYSE	KTH	Tue, Mar 15, 2016	32.25	32.25	32.25	32.25
3008	NYSE	KTH	Mon, Mar 14, 2016	32.16	32.16	32.16	32.25
3007	NYSE	KTH	Fri, Mar 11, 2016	32.41	32.41	32.16	32.16
3006	NYSE	KTH	Thu, Mar 10, 2016	32.16	32.16	32.16	32.16
3005	NYSE	KTH	Wed, Mar 9, 2016	31.03	31.03	31.03	32.16
3004	NYSE	KTH	Tue, Mar 8, 2016	32.09	32.09	32.09	32.09
3003	NYSE	KTH	Mon, Mar 7, 2016	31.50	32.06	31.02	32.06
3002	NYSE	KTH	Fri, Mar 4, 2016	31.18	31.18	31.16	31.16
3001	NYSE	KTH	Thu, Mar 3, 2016	31.94	31.94	31.94	31.94
3000	NYSE	KTH	Wed, Mar 2, 2016	31.00	31.00	31.00	31.94
2999	NYSE	KTH	Tue, Mar 1, 2016	31.00	31.00	31.00	31.00
2998	NYSE	KTH	Mon, Feb 29, 2016	31.00	31.00	31.00	31.00
2997	NYSE	KTH	Fri, Feb 26, 2016	31.00	31.00	31.00	31.50
2996	NYSE	KTH	Thu, Feb 25, 2016	31.25	31.25	31.00	31.00
2995	NYSE	KTH	Wed, Feb 24, 2016	31.13	31.13	31.13	31.13
2994	NYSE	KTH	Tue, Feb 23, 2016	31.93	31.93	31.93	31.93
2993	NYSE	KTH	Mon, Feb 22, 2016	31.09	31.34	31.09	31.34
2992	NYSE	KTH	Fri, Feb 19, 2016	31.00	31.00	31.00	31.00
2991	NYSE	KTH	Thu, Feb 18, 2016	31.00	31.00	31.00	31.00
2990	NYSE	KTH	Wed, Feb 17, 2016	31.50	31.50	31.50	31.50
2989	NYSE	KTH	Tue, Feb 16, 2016	31.50	31.50	31.50	31.50
2988	NYSE	KTH	Fri, Feb 12, 2016	31.01	31.01	31.01	31.01
2987	NYSE	KTH	Thu, Feb 11, 2016	31.67	31.67	31.67	31.67
2986	NYSE	KTH	Wed, Feb 10, 2016	31.67	31.67	31.67	31.67
2985	NYSE	KTH	Tue, Feb 9, 2016	31.13	31.67	31.13	31.67
2984	NYSE	KTH	Mon, Feb 8, 2016	31.03	31.03	31.03	31.03
2983	NYSE	KTH	Fri, Feb 5, 2016	31.39	31.39	31.39	31.39
2982	NYSE	KTH	Thu, Feb 4, 2016	31.10	31.17	31.10	31.12
2981	NYSE	KTH	Wed, Feb 3, 2016	31.26	31.26	31.26	31.26
2980	NYSE	KTH	Tue, Feb 2, 2016	31.05	31.26	31.05	31.26
2979	NYSE	KTH	Mon, Feb 1, 2016	31.46	31.50	31.10	31.10
2978	NYSE	KTH	Fri, Jan 29, 2016	31.11	31.82	31.11	31.49
2977	NYSE	KTH	Thu, Jan 28, 2016	31.24	32.05	31.21	32.05
2976	NYSE	KTH	Wed, Jan 27, 2016	31.48	31.58	31.01	31.58
2975	NYSE	KTH	Tue, Jan 26, 2016	32.45	32.45	30.05	31.00
2974	NYSE	KTH	Mon, Jan 25, 2016	32.06	33.00	32.06	32.55
2973	NYSE	KTH	Fri, Jan 22, 2016	33.50	33.50	33.00	33.00
2972	NYSE	KTH	Thu, Jan 21, 2016	32.93	32.93	32.93	32.93
2971	NYSE	KTH	Wed, Jan 20, 2016	31.66	32.93	31.66	32.93
2970	NYSE	KTH	Tue, Jan 19, 2016	32.50	32.50	32.50	32.50
2969	NYSE	KTH	Fri, Jan 15, 2016	32.50	32.50	32.50	32.50
2968	NYSE	KTH	Thu, Jan 14, 2016	32.50	33.00	31.77	32.50
2967	NYSE	KTH	Wed, Jan 13, 2016	32.35	32.80	32.35	32.80
2966	NYSE	KTH	Tue, Jan 12, 2016	32.65	33.00	31.20	33.00
2965	NYSE	KTH	Mon, Jan 11, 2016	32.60	32.60	32.60	32.60
2964	NYSE	KTH	Fri, Jan 8, 2016	32.62	32.62	32.60	32.60
2963	NYSE	KTH	Thu, Jan 7, 2016	32.10	32.39	32.03	32.04
2962	NYSE	KTH	Wed, Jan 6, 2016	31.66	32.10	31.66	32.10
2961	NYSE	KTH	Tue, Jan 5, 2016	31.94	32.10	31.94	32.10
2960	NYSE	KTH	Mon, Jan 4, 2016	32.10	32.10	32.05	32.07
2959	NYSE	KTH	Thu, Dec 31, 2015	32.32	32.47	32.32	32.37
2958	NYSE	KTH	Wed, Dec 30, 2015	31.68	31.68	31.68	31.68
2957	NYSE	KTH	Tue, Dec 29, 2015	31.68	31.68	31.68	31.68
2956	NYSE	KTH	Mon, Dec 28, 2015	31.68	31.68	31.68	31.68
2955	NYSE	KTH	Thu, Dec 24, 2015	31.99	31.99	31.99	31.99
2954	NYSE	KTH	Wed, Dec 23, 2015	32.00	32.13	31.99	31.99
2953	NYSE	KTH	Tue, Dec 22, 2015	32.00	32.00	32.00	32.00
2952	NYSE	KTH	Mon, Dec 21, 2015	32.09	32.50	32.08	32.50
2951	NYSE	KTH	Fri, Dec 18, 2015	32.50	32.50	32.00	32.00
2950	NYSE	KTH	Thu, Dec 17, 2015	32.00	32.00	32.00	32.00
2949	NYSE	KTH	Mon, Dec 14, 2015	32.38	32.47	32.00	32.26
2948	NYSE	KTH	Thu, Dec 10, 2015	33.20	33.90	33.20	33.90
2947	NYSE	KTH	Wed, Dec 9, 2015	32.23	32.23	32.23	32.23
2946	NYSE	KTH	Mon, Dec 7, 2015	32.72	32.91	32.72	32.91
2945	NYSE	KTH	Fri, Dec 4, 2015	32.44	32.84	32.44	32.84
2944	NYSE	KTH	Thu, Dec 3, 2015	32.07	32.78	32.07	32.78
2943	NYSE	KTH	Wed, Dec 2, 2015	32.78	32.78	32.78	32.78
2942	NYSE	KTH	Tue, Dec 1, 2015	32.80	32.80	32.00	32.00
2941	NYSE	KTH	Mon, Nov 30, 2015	32.78	32.78	31.81	32.78
2940	NYSE	KTH	Tue, Nov 24, 2015	32.65	32.91	31.81	32.80
2939	NYSE	KTH	Mon, Nov 23, 2015	32.75	32.77	31.86	31.86
2938	NYSE	KTH	Fri, Nov 20, 2015	32.77	32.77	32.40	32.70
2937	NYSE	KTH	Thu, Nov 19, 2015	32.18	32.20	31.50	32.10
2936	NYSE	KTH	Wed, Nov 18, 2015	31.00	32.00	31.00	32.00
2935	NYSE	KTH	Thu, Nov 12, 2015	31.31	31.31	31.01	31.04
2934	NYSE	KTH	Tue, Nov 10, 2015	32.38	32.50	31.23	31.23
2933	NYSE	KTH	Mon, Nov 9, 2015	32.77	32.77	32.51	32.51
2932	NYSE	KTH	Fri, Nov 6, 2015	32.25	32.92	32.25	32.92
2931	NYSE	KTH	Thu, Nov 5, 2015	32.19	32.85	32.00	32.24
2930	NYSE	KTH	Thu, Oct 29, 2015	31.90	32.20	31.24	31.24
2929	NYSE	KTH	Wed, Oct 28, 2015	31.98	32.00	31.98	32.00
2928	NYSE	KTH	Tue, Oct 27, 2015	31.25	31.25	31.25	31.25
2927	NYSE	KTH	Mon, Oct 26, 2015	32.40	32.40	31.39	31.39
2926	NYSE	KTH	Fri, Oct 23, 2015	32.20	32.20	32.20	32.20
2925	NYSE	KTH	Wed, Oct 21, 2015	32.24	32.24	32.21	32.21
2924	NYSE	KTH	Tue, Oct 20, 2015	32.75	32.75	31.75	31.75
2923	NYSE	KTH	Mon, Oct 19, 2015	31.75	32.52	31.75	32.20
2922	NYSE	KTH	Fri, Oct 16, 2015	31.55	32.50	31.24	32.50
2921	NYSE	KTH	Thu, Oct 15, 2015	31.45	31.45	31.40	31.40
2920	NYSE	KTH	Wed, Oct 14, 2015	31.49	31.49	31.39	31.40
2919	NYSE	KTH	Tue, Oct 13, 2015	31.41	31.47	31.41	31.47
2918	NYSE	KTH	Mon, Oct 12, 2015	31.06	31.06	31.06	31.06
2917	NYSE	KTH	Fri, Oct 9, 2015	31.40	31.49	31.40	31.48
2916	NYSE	KTH	Thu, Oct 8, 2015	31.16	31.16	31.16	31.16
2915	NYSE	KTH	Wed, Oct 7, 2015	31.45	31.50	31.15	31.45
2914	NYSE	KTH	Tue, Oct 6, 2015	31.04	31.18	31.04	31.18
2913	NYSE	KTH	Mon, Oct 5, 2015	31.10	31.10	30.77	30.77
2912	NYSE	KTH	Fri, Oct 2, 2015	31.15	31.15	31.15	31.15
2911	NYSE	KTH	Thu, Oct 1, 2015	31.48	31.48	31.48	31.48
2910	NYSE	KTH	Tue, Sep 29, 2015	31.48	31.48	31.48	31.48
2909	NYSE	KTH	Thu, Sep 24, 2015	31.11	31.38	31.00	31.00
2908	NYSE	KTH	Wed, Sep 23, 2015	31.13	31.13	31.13	31.13
2907	NYSE	KTH	Fri, Sep 18, 2015	31.62	31.62	31.61	31.61
2906	NYSE	KTH	Wed, Sep 16, 2015	31.50	31.60	31.50	31.60
2905	NYSE	KTH	Wed, Sep 9, 2015	31.30	31.30	31.30	31.30
2904	NYSE	KTH	Tue, Sep 8, 2015	31.72	31.72	31.72	31.72
2903	NYSE	KTH	Thu, Sep 3, 2015	31.06	31.06	31.01	31.01
2902	NYSE	KTH	Wed, Sep 2, 2015	31.01	31.01	31.00	31.00
2901	NYSE	KTH	Mon, Aug 31, 2015	31.43	31.43	31.29	31.29
2900	NYSE	KTH	Fri, Aug 28, 2015	31.06	31.44	31.01	31.44
2899	NYSE	KTH	Wed, Aug 26, 2015	31.96	31.96	31.00	31.00
2898	NYSE	KTH	Tue, Aug 25, 2015	30.87	30.87	30.79	30.79
2897	NYSE	KTH	Wed, Aug 19, 2015	30.77	31.97	30.77	31.97
2896	NYSE	KTH	Tue, Aug 18, 2015	31.14	32.00	31.14	32.00
2895	NYSE	KTH	Mon, Aug 17, 2015	30.83	30.91	30.83	30.91
2894	NYSE	KTH	Thu, Aug 13, 2015	31.60	31.60	31.60	31.60
2893	NYSE	KTH	Tue, Aug 11, 2015	32.70	32.70	31.75	31.76
2892	NYSE	KTH	Mon, Aug 10, 2015	31.75	31.75	31.75	31.75
2891	NYSE	KTH	Fri, Aug 7, 2015	31.00	31.73	31.00	31.73
2890	NYSE	KTH	Thu, Aug 6, 2015	30.71	30.71	30.71	30.71
2889	NYSE	KTH	Tue, Aug 4, 2015	31.54	32.89	31.00	31.00
2888	NYSE	KTH	Mon, Aug 3, 2015	30.66	30.66	30.66	30.66
2887	NYSE	KTH	Tue, Jul 28, 2015	30.46	30.46	30.46	30.46
2886	NYSE	KTH	Mon, Jul 27, 2015	30.75	30.75	30.75	30.75
2885	NYSE	KTH	Fri, Jul 24, 2015	30.75	30.75	30.75	30.75
2884	NYSE	KTH	Thu, Jul 23, 2015	30.75	30.75	30.42	30.74
2883	NYSE	KTH	Wed, Jul 22, 2015	30.72	30.75	30.41	30.72
2882	NYSE	KTH	Tue, Jul 21, 2015	30.75	30.75	30.71	30.71
2881	NYSE	KTH	Mon, Jul 20, 2015	30.46	30.46	30.37	30.37
2880	NYSE	KTH	Fri, Jul 17, 2015	30.75	31.40	30.75	31.40
2879	NYSE	KTH	Thu, Jul 16, 2015	31.55	31.55	31.55	31.55
2878	NYSE	KTH	Wed, Jul 15, 2015	31.55	31.55	31.55	31.55
2877	NYSE	KTH	Mon, Jul 13, 2015	30.80	30.80	30.80	30.80
2876	NYSE	KTH	Fri, Jul 10, 2015	30.41	30.41	30.41	30.41
2875	NYSE	KTH	Thu, Jul 9, 2015	30.37	30.75	30.36	30.75
2874	NYSE	KTH	Wed, Jul 8, 2015	30.83	30.83	30.83	30.83
2873	NYSE	KTH	Tue, Jul 7, 2015	31.42	31.42	30.82	30.82
2872	NYSE	KTH	Mon, Jul 6, 2015	30.50	30.82	30.50	30.81
2871	NYSE	KTH	Thu, Jul 2, 2015	30.72	30.72	30.63	30.63
2870	NYSE	KTH	Wed, Jul 1, 2015	30.86	30.86	30.55	30.55
2869	NYSE	KTH	Wed, Jun 24, 2015	30.37	30.69	30.37	30.69
2868	NYSE	KTH	Mon, Jun 22, 2015	30.39	30.39	30.39	30.39
2867	NYSE	KTH	Wed, Jun 17, 2015	30.37	30.37	30.37	30.37
2866	NYSE	KTH	Tue, Jun 16, 2015	30.41	30.41	30.38	30.41
2865	NYSE	KTH	Fri, Jun 12, 2015	30.74	30.74	30.51	30.65
2864	NYSE	KTH	Wed, Jun 10, 2015	30.70	30.70	30.70	30.70
2863	NYSE	KTH	Tue, Jun 9, 2015	30.68	31.17	30.68	31.17
2862	NYSE	KTH	Wed, Jun 3, 2015	31.03	31.27	31.00	31.27
2861	NYSE	KTH	Tue, Jun 2, 2015	30.78	30.78	30.78	30.78
2860	NYSE	KTH	Mon, Jun 1, 2015	30.81	30.81	30.80	30.80
2859	NYSE	KTH	Fri, May 29, 2015	30.84	30.84	30.79	30.84
2858	NYSE	KTH	Thu, May 28, 2015	31.01	31.44	31.01	31.01
2857	NYSE	KTH	Wed, May 27, 2015	30.82	31.75	30.82	30.97
2856	NYSE	KTH	Tue, May 26, 2015	30.79	30.79	30.79	30.79
2855	NYSE	KTH	Fri, May 22, 2015	31.50	31.50	30.76	30.83
2854	NYSE	KTH	Thu, May 21, 2015	31.47	31.82	31.43	31.47
2853	NYSE	KTH	Tue, May 19, 2015	31.57	31.57	31.57	31.57
2852	NYSE	KTH	Mon, May 18, 2015	31.45	31.50	31.45	31.45
2851	NYSE	KTH	Fri, May 15, 2015	32.27	32.27	32.27	32.27
2850	NYSE	KTH	Thu, May 14, 2015	31.85	31.85	31.51	31.52
2849	NYSE	KTH	Wed, May 13, 2015	32.25	32.25	31.85	31.85
2848	NYSE	KTH	Mon, May 11, 2015	32.50	32.50	32.50	32.50
2847	NYSE	KTH	Fri, May 8, 2015	32.80	33.00	32.80	32.82
2846	NYSE	KTH	Thu, May 7, 2015	32.43	32.43	32.00	32.00
2845	NYSE	KTH	Wed, May 6, 2015	31.85	31.85	31.85	31.85
2844	NYSE	KTH	Fri, May 1, 2015	33.00	33.00	31.83	31.91
2843	NYSE	KTH	Thu, Apr 30, 2015	32.29	32.29	31.35	32.25
2842	NYSE	KTH	Tue, Apr 28, 2015	33.00	33.00	33.00	33.00
2841	NYSE	KTH	Mon, Apr 27, 2015	32.01	32.01	32.01	32.01
2840	NYSE	KTH	Fri, Apr 24, 2015	32.98	33.50	32.98	33.50
2839	NYSE	KTH	Thu, Apr 23, 2015	32.84	33.83	32.84	33.83
2838	NYSE	KTH	Mon, Apr 20, 2015	33.80	33.81	32.80	32.80
2837	NYSE	KTH	Fri, Apr 17, 2015	32.81	32.81	32.81	32.81
2836	NYSE	KTH	Thu, Apr 16, 2015	32.80	32.80	32.80	32.80
2835	NYSE	KTH	Wed, Apr 15, 2015	33.76	33.76	32.84	32.84
2834	NYSE	KTH	Tue, Apr 14, 2015	33.50	33.90	33.50	33.90
2833	NYSE	KTH	Mon, Apr 13, 2015	32.90	33.89	32.90	33.89
2832	NYSE	KTH	Thu, Apr 9, 2015	32.12	33.09	32.12	33.09
2831	NYSE	KTH	Mon, Apr 6, 2015	32.55	32.95	32.09	32.41
2830	NYSE	KTH	Thu, Apr 2, 2015	32.55	32.55	32.55	32.55
2829	NYSE	KTH	Wed, Apr 1, 2015	32.46	32.55	32.46	32.55
2828	NYSE	KTH	Tue, Mar 31, 2015	32.43	32.47	32.43	32.47
2827	NYSE	KTH	Mon, Mar 30, 2015	32.13	32.13	32.13	32.13
2826	NYSE	KTH	Wed, Mar 25, 2015	31.80	32.50	31.80	32.16
2825	NYSE	KTH	Mon, Mar 23, 2015	31.80	31.80	31.80	31.80
2824	NYSE	KTH	Fri, Mar 20, 2015	31.76	32.00	31.76	32.00
2823	NYSE	KTH	Wed, Mar 18, 2015	32.39	32.39	32.39	32.39
2822	NYSE	KTH	Mon, Mar 16, 2015	32.55	32.55	32.52	32.52
2821	NYSE	KTH	Fri, Mar 13, 2015	0.00	0.00	0.00	31.75
2820	NYSE	KTH	Thu, Mar 12, 2015	31.67	31.75	31.55	31.75
2819	NYSE	KTH	Wed, Mar 11, 2015	31.68	31.68	31.65	31.65
2818	NYSE	KTH	Tue, Mar 10, 2015	32.37	32.37	32.37	32.37
2817	NYSE	KTH	Mon, Mar 9, 2015	0.00	0.00	0.00	32.61
2816	NYSE	KTH	Fri, Mar 6, 2015	32.58	32.61	32.58	32.61
2815	NYSE	KTH	Mon, Mar 2, 2015	31.50	31.52	31.50	31.52
2814	NYSE	KTH	Wed, Feb 25, 2015	31.69	31.69	31.67	31.67
2813	NYSE	KTH	Tue, Feb 24, 2015	32.12	32.12	32.12	32.12
2812	NYSE	KTH	Fri, Feb 20, 2015	31.61	32.45	31.61	32.44
2811	NYSE	KTH	Thu, Feb 19, 2015	31.26	31.50	31.26	31.50
2810	NYSE	KTH	Fri, Feb 13, 2015	32.46	32.46	31.25	31.25
2809	NYSE	KTH	Wed, Feb 11, 2015	31.25	31.25	31.25	31.25
2808	NYSE	KTH	Tue, Feb 10, 2015	30.86	30.86	30.86	30.86
2807	NYSE	KTH	Fri, Feb 6, 2015	31.80	31.80	31.80	31.80
2806	NYSE	KTH	Thu, Feb 5, 2015	31.40	31.70	31.04	31.50
2805	NYSE	KTH	Fri, Jan 30, 2015	32.51	32.51	32.51	32.51
2804	NYSE	KTH	Thu, Jan 29, 2015	32.51	32.51	32.51	32.51
2803	NYSE	KTH	Wed, Jan 28, 2015	32.85	32.88	32.85	32.88
2802	NYSE	KTH	Tue, Jan 27, 2015	32.50	33.00	32.45	33.00
2801	NYSE	KTH	Fri, Jan 23, 2015	32.00	32.42	32.00	32.42
2800	NYSE	KTH	Thu, Jan 22, 2015	32.04	32.04	32.00	32.00
2799	NYSE	KTH	Tue, Jan 20, 2015	32.00	32.00	32.00	32.00
2798	NYSE	KTH	Fri, Jan 16, 2015	31.45	31.45	31.45	31.45
2797	NYSE	KTH	Thu, Jan 15, 2015	32.00	32.00	31.91	31.91
2796	NYSE	KTH	Tue, Jan 13, 2015	31.40	31.45	31.40	31.45
2795	NYSE	KTH	Mon, Jan 12, 2015	31.44	31.80	31.44	31.75
2794	NYSE	KTH	Fri, Jan 9, 2015	32.74	32.74	32.15	32.15
2793	NYSE	KTH	Mon, Jan 5, 2015	31.88	31.88	31.88	31.88
2792	NYSE	KTH	Fri, Jan 2, 2015	31.46	32.11	31.46	32.00
2791	NYSE	KTH	Wed, Dec 31, 2014	31.50	31.50	31.50	31.50
2790	NYSE	KTH	Tue, Dec 30, 2014	31.75	31.75	31.75	31.75
2789	NYSE	KTH	Fri, Dec 26, 2014	32.12	32.12	31.40	31.40
2788	NYSE	KTH	Wed, Dec 24, 2014	33.45	33.45	33.45	33.45
2787	NYSE	KTH	Tue, Dec 23, 2014	33.70	33.70	32.90	33.20
2786	NYSE	KTH	Fri, Dec 19, 2014	31.40	32.90	31.40	32.90
2785	NYSE	KTH	Thu, Dec 18, 2014	31.35	31.35	31.35	31.35
2784	NYSE	KTH	Wed, Dec 17, 2014	32.05	32.05	32.00	32.00
2783	NYSE	KTH	Tue, Dec 16, 2014	32.15	33.00	32.15	33.00
2782	NYSE	KTH	Thu, Dec 11, 2014	32.10	32.10	30.91	31.85
2781	NYSE	KTH	Wed, Dec 10, 2014	32.10	32.10	32.10	32.10
2780	NYSE	KTH	Mon, Dec 8, 2014	31.52	31.52	31.05	31.52
2779	NYSE	KTH	Thu, Dec 4, 2014	31.20	31.20	31.20	31.20
2778	NYSE	KTH	Wed, Dec 3, 2014	31.11	31.20	31.11	31.20
2777	NYSE	KTH	Tue, Dec 2, 2014	32.59	32.59	32.59	32.59
2776	NYSE	KTH	Mon, Dec 1, 2014	31.60	32.13	31.57	32.13
2775	NYSE	KTH	Fri, Nov 28, 2014	31.53	31.60	31.53	31.60
2774	NYSE	KTH	Wed, Nov 26, 2014	30.79	31.54	30.79	31.51
2773	NYSE	KTH	Tue, Nov 25, 2014	31.35	31.51	31.14	31.51
2772	NYSE	KTH	Fri, Nov 21, 2014	30.36	31.54	30.36	31.54
2771	NYSE	KTH	Thu, Nov 20, 2014	30.60	31.32	30.60	31.32
2770	NYSE	KTH	Wed, Nov 19, 2014	30.25	30.63	30.25	30.61
2769	NYSE	KTH	Tue, Nov 18, 2014	31.02	31.02	31.02	31.02
2768	NYSE	KTH	Mon, Nov 17, 2014	31.01	31.55	30.86	30.86
2767	NYSE	KTH	Fri, Nov 14, 2014	31.01	31.01	31.00	31.00
2766	NYSE	KTH	Thu, Nov 13, 2014	30.55	30.58	30.55	30.57
2765	NYSE	KTH	Wed, Nov 12, 2014	30.54	31.55	30.54	31.55
2764	NYSE	KTH	Tue, Nov 11, 2014	30.90	31.83	30.45	30.46
2763	NYSE	KTH	Fri, Nov 7, 2014	30.75	31.00	30.75	30.86
2762	NYSE	KTH	Thu, Nov 6, 2014	30.81	30.96	30.16	30.16
2761	NYSE	KTH	Tue, Nov 4, 2014	31.50	31.50	31.50	31.50
2760	NYSE	KTH	Mon, Nov 3, 2014	30.76	30.76	30.76	30.76
2759	NYSE	KTH	Fri, Oct 31, 2014	30.76	30.76	30.76	30.76
2758	NYSE	KTH	Thu, Oct 30, 2014	30.77	30.77	30.75	30.77
2757	NYSE	KTH	Tue, Oct 28, 2014	30.41	31.50	30.41	31.50
2756	NYSE	KTH	Mon, Oct 27, 2014	30.22	31.41	29.50	31.41
2755	NYSE	KTH	Fri, Oct 24, 2014	32.50	32.50	31.75	32.49
2754	NYSE	KTH	Thu, Oct 23, 2014	32.48	32.48	32.43	32.43
2753	NYSE	KTH	Wed, Oct 22, 2014	32.40	32.46	32.14	32.46
2752	NYSE	KTH	Fri, Oct 17, 2014	32.40	32.40	32.40	32.40
2751	NYSE	KTH	Thu, Oct 16, 2014	31.45	31.45	31.45	31.45
2750	NYSE	KTH	Wed, Oct 15, 2014	32.44	32.44	31.90	31.90
2749	NYSE	KTH	Tue, Oct 14, 2014	32.31	32.41	32.31	32.41
2748	NYSE	KTH	Mon, Oct 13, 2014	31.40	31.50	31.40	31.50
2747	NYSE	KTH	Fri, Oct 10, 2014	31.22	31.96	31.22	31.96
2746	NYSE	KTH	Wed, Oct 8, 2014	32.42	32.42	32.39	32.39
2745	NYSE	KTH	Fri, Oct 3, 2014	32.20	32.20	31.50	31.50
2744	NYSE	KTH	Thu, Oct 2, 2014	31.25	31.27	31.22	31.27
2743	NYSE	KTH	Mon, Sep 29, 2014	31.26	31.27	31.26	31.27
2742	NYSE	KTH	Wed, Sep 24, 2014	31.20	31.22	31.20	31.22
2741	NYSE	KTH	Mon, Sep 22, 2014	31.59	31.59	31.12	31.12
2740	NYSE	KTH	Fri, Sep 19, 2014	31.00	31.10	31.00	31.10
2739	NYSE	KTH	Thu, Sep 18, 2014	31.00	31.00	31.00	31.00
2738	NYSE	KTH	Wed, Sep 17, 2014	31.28	31.28	31.28	31.28
2737	NYSE	KTH	Tue, Sep 16, 2014	31.10	31.35	31.10	31.35
2736	NYSE	KTH	Mon, Sep 15, 2014	31.74	31.75	31.72	31.75
2735	NYSE	KTH	Fri, Sep 12, 2014	31.05	31.05	31.05	31.05
2734	NYSE	KTH	Thu, Sep 11, 2014	31.25	31.25	31.25	31.25
2733	NYSE	KTH	Wed, Sep 10, 2014	31.75	31.75	31.75	31.75
2732	NYSE	KTH	Tue, Sep 9, 2014	31.25	31.25	31.00	31.00
2731	NYSE	KTH	Mon, Sep 8, 2014	30.81	30.93	30.81	30.93
2730	NYSE	KTH	Fri, Sep 5, 2014	30.92	31.07	30.92	31.04
2729	NYSE	KTH	Thu, Sep 4, 2014	32.00	32.00	31.23	31.23
2728	NYSE	KTH	Wed, Sep 3, 2014	31.66	31.66	31.50	31.50
2727	NYSE	KTH	Tue, Sep 2, 2014	31.99	32.07	31.99	32.07
2726	NYSE	KTH	Fri, Aug 29, 2014	31.65	32.00	31.65	32.00
2725	NYSE	KTH	Wed, Aug 27, 2014	32.13	32.13	31.50	31.50
2724	NYSE	KTH	Tue, Aug 26, 2014	31.75	31.75	31.50	31.50
2723	NYSE	KTH	Mon, Aug 25, 2014	31.70	31.82	31.70	31.82
2722	NYSE	KTH	Thu, Aug 21, 2014	31.50	31.50	31.45	31.50
2721	NYSE	KTH	Wed, Aug 20, 2014	31.01	31.01	30.00	30.00
2720	NYSE	KTH	Wed, Aug 13, 2014	31.75	31.75	31.75	31.75
2719	NYSE	KTH	Tue, Aug 12, 2014	31.01	31.02	31.00	31.02
2718	NYSE	KTH	Mon, Aug 11, 2014	31.73	31.74	31.64	31.64
2717	NYSE	KTH	Fri, Aug 8, 2014	30.75	30.75	30.75	30.75
2716	NYSE	KTH	Thu, Aug 7, 2014	31.70	31.70	31.70	31.70
2715	NYSE	KTH	Tue, Aug 5, 2014	30.12	30.76	30.05	30.76
2714	NYSE	KTH	Fri, Aug 1, 2014	30.55	30.55	30.55	30.55
2713	NYSE	KTH	Thu, Jul 31, 2014	31.00	32.14	30.60	32.09
2712	NYSE	KTH	Wed, Jul 30, 2014	31.15	31.16	31.15	31.15
2711	NYSE	KTH	Mon, Jul 28, 2014	30.05	30.10	30.05	30.10
2710	NYSE	KTH	Fri, Jul 25, 2014	30.85	30.85	30.80	30.80
2709	NYSE	KTH	Thu, Jul 24, 2014	31.13	31.13	30.40	31.00
2708	NYSE	KTH	Wed, Jul 23, 2014	30.75	30.75	30.75	30.75
2707	NYSE	KTH	Mon, Jul 21, 2014	31.00	31.00	30.97	31.00
2706	NYSE	KTH	Fri, Jul 18, 2014	30.75	30.75	30.75	30.75
2705	NYSE	KTH	Thu, Jul 17, 2014	30.60	30.96	30.60	30.62
2704	NYSE	KTH	Wed, Jul 16, 2014	30.80	30.80	30.80	30.80
2703	NYSE	KTH	Tue, Jul 15, 2014	30.10	31.00	30.10	30.46
2702	NYSE	KTH	Mon, Jul 14, 2014	30.68	30.68	29.82	30.05
2701	NYSE	KTH	Fri, Jul 11, 2014	30.28	30.28	29.77	29.77
2700	NYSE	KTH	Thu, Jul 10, 2014	30.31	30.31	30.31	30.31
2699	NYSE	KTH	Wed, Jul 9, 2014	30.38	30.38	30.38	30.38
2698	NYSE	KTH	Tue, Jul 8, 2014	30.90	30.90	30.28	30.40
2697	NYSE	KTH	Mon, Jul 7, 2014	29.85	30.70	29.85	30.48
2696	NYSE	KTH	Thu, Jul 3, 2014	29.19	30.77	29.00	30.77
2695	NYSE	KTH	Fri, Jun 27, 2014	30.89	30.99	30.89	30.99
2694	NYSE	KTH	Wed, Jun 25, 2014	29.70	29.77	29.66	29.77
2693	NYSE	KTH	Tue, Jun 24, 2014	30.48	30.48	30.48	30.48
2692	NYSE	KTH	Mon, Jun 23, 2014	30.94	30.94	30.50	30.50
2691	NYSE	KTH	Wed, Jun 18, 2014	30.94	30.95	30.94	30.94
2690	NYSE	KTH	Mon, Jun 16, 2014	30.49	30.54	30.49	30.50
2689	NYSE	KTH	Fri, Jun 13, 2014	30.59	30.59	30.54	30.55
2688	NYSE	KTH	Mon, Jun 9, 2014	29.65	30.59	29.65	30.00
2687	NYSE	KTH	Fri, Jun 6, 2014	29.69	29.69	29.69	29.69
2686	NYSE	KTH	Wed, Jun 4, 2014	30.22	30.55	29.65	29.83
2685	NYSE	KTH	Tue, Jun 3, 2014	30.00	30.40	30.00	30.22
2684	NYSE	KTH	Mon, Jun 2, 2014	29.65	30.26	29.62	30.22
2683	NYSE	KTH	Fri, May 30, 2014	30.40	30.40	30.30	30.34
2682	NYSE	KTH	Thu, May 29, 2014	30.02	30.50	30.02	30.30
2681	NYSE	KTH	Wed, May 28, 2014	29.56	30.22	29.56	30.22
2680	NYSE	KTH	Tue, May 27, 2014	30.15	30.25	29.62	30.25
2679	NYSE	KTH	Fri, May 23, 2014	29.99	30.49	29.76	30.15
2678	NYSE	KTH	Thu, May 22, 2014	30.50	30.50	30.01	30.01
2677	NYSE	KTH	Wed, May 21, 2014	29.75	29.75	29.75	29.75
2676	NYSE	KTH	Tue, May 20, 2014	30.25	30.25	29.66	29.66
2675	NYSE	KTH	Mon, May 19, 2014	30.40	30.41	30.40	30.41
2674	NYSE	KTH	Fri, May 16, 2014	30.40	30.40	30.27	30.30
2673	NYSE	KTH	Thu, May 15, 2014	30.35	30.91	30.35	30.91
2672	NYSE	KTH	Fri, May 9, 2014	30.85	30.85	30.59	30.63
2671	NYSE	KTH	Thu, May 8, 2014	30.38	30.38	30.33	30.33
2670	NYSE	KTH	Wed, May 7, 2014	30.94	30.94	30.20	30.39
2669	NYSE	KTH	Tue, May 6, 2014	30.20	30.20	30.20	30.20
2668	NYSE	KTH	Mon, May 5, 2014	30.40	30.40	30.40	30.40
2667	NYSE	KTH	Fri, May 2, 2014	30.20	30.25	30.20	30.20
2666	NYSE	KTH	Thu, May 1, 2014	29.50	30.85	29.50	30.20
2665	NYSE	KTH	Mon, Apr 28, 2014	30.06	30.25	29.53	29.98
2664	NYSE	KTH	Fri, Apr 25, 2014	30.27	30.50	30.16	30.50
2663	NYSE	KTH	Thu, Apr 24, 2014	30.91	31.00	30.91	31.00
2662	NYSE	KTH	Tue, Apr 22, 2014	30.90	30.90	30.88	30.88
2661	NYSE	KTH	Mon, Apr 21, 2014	30.44	30.98	30.44	30.75
2660	NYSE	KTH	Thu, Apr 17, 2014	31.00	31.00	30.41	30.56
2659	NYSE	KTH	Tue, Apr 15, 2014	30.99	30.99	30.80	30.80
2658	NYSE	KTH	Mon, Apr 14, 2014	30.27	30.27	30.27	30.27
2657	NYSE	KTH	Fri, Apr 11, 2014	28.98	29.06	28.98	29.05
2656	NYSE	KTH	Thu, Apr 10, 2014	30.32	30.32	30.32	30.32
2655	NYSE	KTH	Wed, Apr 9, 2014	29.38	30.40	29.38	30.29
2654	NYSE	KTH	Tue, Apr 8, 2014	30.30	30.33	30.29	30.29
2653	NYSE	KTH	Mon, Apr 7, 2014	30.70	30.70	29.95	30.44
2652	NYSE	KTH	Fri, Apr 4, 2014	30.99	30.99	30.80	30.80
2651	NYSE	KTH	Thu, Apr 3, 2014	30.38	30.50	30.37	30.41
2650	NYSE	KTH	Wed, Apr 2, 2014	30.27	30.29	30.27	30.29
2649	NYSE	KTH	Tue, Apr 1, 2014	30.27	30.31	30.27	30.27
2648	NYSE	KTH	Mon, Mar 31, 2014	30.25	30.28	30.22	30.27
2647	NYSE	KTH	Thu, Mar 27, 2014	30.00	30.27	30.00	30.27
2646	NYSE	KTH	Wed, Mar 26, 2014	29.95	29.95	29.95	29.95
2645	NYSE	KTH	Mon, Mar 24, 2014	30.10	30.10	30.10	30.10
2644	NYSE	KTH	Fri, Mar 21, 2014	29.99	30.20	29.99	30.20
2643	NYSE	KTH	Thu, Mar 20, 2014	29.86	30.12	29.86	30.01
2642	NYSE	KTH	Wed, Mar 19, 2014	29.90	30.08	29.86	29.86
2641	NYSE	KTH	Tue, Mar 18, 2014	29.90	29.90	29.90	29.90
2640	NYSE	KTH	Mon, Mar 17, 2014	30.00	30.24	30.00	30.00
2639	NYSE	KTH	Thu, Mar 13, 2014	30.10	30.10	29.81	29.86
2638	NYSE	KTH	Tue, Mar 11, 2014	29.98	29.98	29.98	29.98
2637	NYSE	KTH	Mon, Mar 10, 2014	29.40	30.00	29.40	29.77
2636	NYSE	KTH	Fri, Mar 7, 2014	29.44	29.50	29.44	29.50
2635	NYSE	KTH	Thu, Mar 6, 2014	28.94	28.95	28.94	28.95
2634	NYSE	KTH	Wed, Mar 5, 2014	28.87	29.00	28.76	28.95
2633	NYSE	KTH	Tue, Mar 4, 2014	28.90	28.95	28.90	28.95
2632	NYSE	KTH	Mon, Mar 3, 2014	28.80	28.80	28.80	28.80
2631	NYSE	KTH	Fri, Feb 28, 2014	29.15	29.15	29.00	29.00
2630	NYSE	KTH	Thu, Feb 27, 2014	28.88	29.15	28.78	28.78
2629	NYSE	KTH	Tue, Feb 25, 2014	28.70	29.00	28.44	29.00
2628	NYSE	KTH	Mon, Feb 24, 2014	28.64	28.88	28.64	28.88
2627	NYSE	KTH	Thu, Feb 20, 2014	28.61	29.48	28.61	29.48
2626	NYSE	KTH	Wed, Feb 19, 2014	28.93	28.94	28.63	28.63
2625	NYSE	KTH	Tue, Feb 18, 2014	28.96	28.96	28.94	28.94
2624	NYSE	KTH	Fri, Feb 14, 2014	28.88	28.88	28.88	28.88
2623	NYSE	KTH	Thu, Feb 13, 2014	28.58	28.95	28.58	28.95
2622	NYSE	KTH	Tue, Feb 11, 2014	28.76	28.76	28.30	28.30
2621	NYSE	KTH	Mon, Feb 10, 2014	28.37	28.68	28.37	28.66
2620	NYSE	KTH	Fri, Feb 7, 2014	28.28	28.76	28.28	28.76
2619	NYSE	KTH	Thu, Feb 6, 2014	28.27	28.27	28.27	28.27
2618	NYSE	KTH	Wed, Feb 5, 2014	28.27	28.31	28.26	28.26
2617	NYSE	KTH	Tue, Feb 4, 2014	28.75	28.77	28.40	28.45
2616	NYSE	KTH	Mon, Feb 3, 2014	28.85	28.85	28.45	28.45
2615	NYSE	KTH	Fri, Jan 31, 2014	28.82	28.82	28.56	28.56
2614	NYSE	KTH	Thu, Jan 30, 2014	28.52	29.00	28.52	29.00
2613	NYSE	KTH	Tue, Jan 28, 2014	28.80	29.00	28.80	29.00
2612	NYSE	KTH	Mon, Jan 27, 2014	28.52	28.76	28.52	28.76
2611	NYSE	KTH	Fri, Jan 24, 2014	28.59	28.59	28.59	28.59
2610	NYSE	KTH	Thu, Jan 23, 2014	28.65	28.65	28.60	28.60
2609	NYSE	KTH	Wed, Jan 22, 2014	28.74	28.76	28.72	28.72
2608	NYSE	KTH	Fri, Jan 17, 2014	28.54	28.82	28.50	28.51
2607	NYSE	KTH	Thu, Jan 16, 2014	28.83	28.83	28.83	28.83
2606	NYSE	KTH	Wed, Jan 15, 2014	28.74	29.00	28.74	28.87
2605	NYSE	KTH	Mon, Jan 13, 2014	28.95	28.95	28.80	28.80
2604	NYSE	KTH	Fri, Jan 10, 2014	28.81	28.81	28.81	28.81
2603	NYSE	KTH	Wed, Jan 8, 2014	28.90	28.90	28.68	28.68
2602	NYSE	KTH	Tue, Jan 7, 2014	28.90	28.90	28.68	28.68
2601	NYSE	KTH	Mon, Jan 6, 2014	28.89	28.90	28.89	28.90
2600	NYSE	KTH	Fri, Jan 3, 2014	28.95	28.95	28.95	28.95
2599	NYSE	KTH	Tue, Dec 31, 2013	28.95	28.95	28.95	28.95
2598	NYSE	KTH	Mon, Dec 30, 2013	28.95	28.95	28.90	28.90
2597	NYSE	KTH	Fri, Dec 27, 2013	28.69	28.69	28.69	28.69
2596	NYSE	KTH	Thu, Dec 26, 2013	28.55	28.55	28.50	28.50
2595	NYSE	KTH	Mon, Dec 23, 2013	28.45	28.80	28.44	28.80
2594	NYSE	KTH	Fri, Dec 20, 2013	28.10	28.27	28.10	28.27
2593	NYSE	KTH	Thu, Dec 19, 2013	28.01	28.01	28.01	28.01
2592	NYSE	KTH	Wed, Dec 18, 2013	28.00	28.35	27.62	28.35
2591	NYSE	KTH	Tue, Dec 17, 2013	27.99	27.99	27.99	27.99
2590	NYSE	KTH	Fri, Dec 13, 2013	27.90	27.90	27.90	27.90
2589	NYSE	KTH	Thu, Dec 12, 2013	28.45	28.45	28.45	28.45
2588	NYSE	KTH	Tue, Dec 10, 2013	28.24	28.25	27.92	28.00
2587	NYSE	KTH	Mon, Dec 9, 2013	27.91	28.21	27.90	28.21
2586	NYSE	KTH	Fri, Dec 6, 2013	27.87	28.21	27.81	28.21
2585	NYSE	KTH	Wed, Dec 4, 2013	27.80	27.83	27.80	27.80
2584	NYSE	KTH	Tue, Dec 3, 2013	27.95	28.06	27.95	28.05
2583	NYSE	KTH	Mon, Dec 2, 2013	28.50	28.50	28.50	28.50
2582	NYSE	KTH	Fri, Nov 29, 2013	28.50	28.50	28.44	28.44
2581	NYSE	KTH	Wed, Nov 27, 2013	27.64	28.50	27.64	28.50
2580	NYSE	KTH	Tue, Nov 26, 2013	27.90	28.45	27.90	27.90
2579	NYSE	KTH	Mon, Nov 25, 2013	27.65	27.65	27.65	27.65
2578	NYSE	KTH	Fri, Nov 22, 2013	27.56	28.46	27.56	28.46
2577	NYSE	KTH	Thu, Nov 21, 2013	27.67	28.47	27.51	27.91
2576	NYSE	KTH	Wed, Nov 20, 2013	27.56	28.25	27.56	27.90
2575	NYSE	KTH	Tue, Nov 19, 2013	27.90	28.00	27.53	28.00
2574	NYSE	KTH	Mon, Nov 18, 2013	27.71	28.05	27.71	28.05
2573	NYSE	KTH	Fri, Nov 15, 2013	27.62	27.62	27.53	27.60
2572	NYSE	KTH	Thu, Nov 14, 2013	27.90	27.90	27.54	27.60
2571	NYSE	KTH	Wed, Nov 13, 2013	27.84	27.90	27.84	27.90
2570	NYSE	KTH	Tue, Nov 12, 2013	27.82	27.90	27.68	27.90
2569	NYSE	KTH	Mon, Nov 11, 2013	27.65	27.91	27.65	27.91
2568	NYSE	KTH	Fri, Nov 8, 2013	27.64	27.64	27.64	27.64
2567	NYSE	KTH	Thu, Nov 7, 2013	28.27	28.27	28.27	28.27
2566	NYSE	KTH	Wed, Nov 6, 2013	28.03	28.46	27.53	27.90
2565	NYSE	KTH	Tue, Nov 5, 2013	28.78	28.78	28.00	28.00
2564	NYSE	KTH	Mon, Nov 4, 2013	28.01	28.04	27.98	28.04
2563	NYSE	KTH	Wed, Oct 30, 2013	28.85	28.85	27.77	27.77
2562	NYSE	KTH	Tue, Oct 29, 2013	28.22	28.89	28.22	28.89
2561	NYSE	KTH	Mon, Oct 28, 2013	28.95	28.95	27.58	28.40
2560	NYSE	KTH	Fri, Oct 25, 2013	28.97	29.07	28.69	28.99
2559	NYSE	KTH	Thu, Oct 24, 2013	28.56	29.90	28.56	29.90
2558	NYSE	KTH	Wed, Oct 23, 2013	28.61	29.07	28.61	29.07
2557	NYSE	KTH	Tue, Oct 22, 2013	29.92	29.95	29.66	29.80
2556	NYSE	KTH	Mon, Oct 21, 2013	28.79	28.79	28.79	28.79
2555	NYSE	KTH	Fri, Oct 18, 2013	29.99	29.99	29.70	29.70
2554	NYSE	KTH	Thu, Oct 17, 2013	29.67	29.67	29.16	29.16
2553	NYSE	KTH	Wed, Oct 16, 2013	28.97	29.49	28.97	29.27
2552	NYSE	KTH	Tue, Oct 15, 2013	28.99	28.99	28.99	28.99
2551	NYSE	KTH	Mon, Oct 14, 2013	30.50	30.50	28.95	28.95
2550	NYSE	KTH	Fri, Oct 11, 2013	29.00	29.00	29.00	29.00
2549	NYSE	KTH	Thu, Oct 10, 2013	28.33	29.12	28.33	29.12
2548	NYSE	KTH	Wed, Oct 9, 2013	28.27	28.32	28.25	28.25
2547	NYSE	KTH	Tue, Oct 8, 2013	28.25	28.61	28.25	28.61
2546	NYSE	KTH	Mon, Oct 7, 2013	28.34	28.70	28.30	28.30
2545	NYSE	KTH	Fri, Oct 4, 2013	28.70	29.28	28.70	28.70
2544	NYSE	KTH	Thu, Oct 3, 2013	28.71	28.71	28.71	28.71
2543	NYSE	KTH	Wed, Oct 2, 2013	28.68	28.80	28.68	28.80
2542	NYSE	KTH	Mon, Sep 30, 2013	28.76	29.42	28.65	28.65
2541	NYSE	KTH	Fri, Sep 27, 2013	29.32	29.32	29.32	29.32
2540	NYSE	KTH	Wed, Sep 25, 2013	29.23	29.23	29.23	29.23
2539	NYSE	KTH	Tue, Sep 24, 2013	29.29	29.31	29.29	29.31
2538	NYSE	KTH	Mon, Sep 23, 2013	28.56	29.42	28.56	29.39
2537	NYSE	KTH	Fri, Sep 20, 2013	28.50	28.88	28.50	28.88
2536	NYSE	KTH	Wed, Sep 18, 2013	28.44	28.44	28.44	28.44
2535	NYSE	KTH	Tue, Sep 17, 2013	28.52	28.54	28.10	28.10
2534	NYSE	KTH	Mon, Sep 16, 2013	28.58	28.88	28.41	28.41
2533	NYSE	KTH	Thu, Sep 12, 2013	28.30	28.58	28.30	28.58
2532	NYSE	KTH	Wed, Sep 11, 2013	28.59	28.59	28.44	28.58
2531	NYSE	KTH	Tue, Sep 10, 2013	28.35	28.71	28.07	28.50
2530	NYSE	KTH	Mon, Sep 9, 2013	29.00	29.34	28.85	29.34
2529	NYSE	KTH	Fri, Sep 6, 2013	29.20	29.20	29.00	29.00
2528	NYSE	KTH	Thu, Sep 5, 2013	29.23	29.23	29.00	29.00
2527	NYSE	KTH	Wed, Sep 4, 2013	29.04	29.04	29.03	29.03
2526	NYSE	KTH	Tue, Sep 3, 2013	29.10	29.22	29.10	29.22
2525	NYSE	KTH	Fri, Aug 30, 2013	29.17	29.17	29.10	29.10
2524	NYSE	KTH	Thu, Aug 29, 2013	29.46	29.46	29.46	29.46
2523	NYSE	KTH	Wed, Aug 28, 2013	29.18	30.23	29.16	29.35
2522	NYSE	KTH	Tue, Aug 27, 2013	29.18	29.18	29.18	29.18
2521	NYSE	KTH	Mon, Aug 26, 2013	29.18	29.18	29.18	29.18
2520	NYSE	KTH	Fri, Aug 23, 2013	29.11	29.11	29.10	29.10
2519	NYSE	KTH	Thu, Aug 22, 2013	29.20	29.20	29.01	29.02
2518	NYSE	KTH	Wed, Aug 21, 2013	29.00	29.00	29.00	29.00
2517	NYSE	KTH	Tue, Aug 20, 2013	29.07	29.07	29.07	29.07
2516	NYSE	KTH	Mon, Aug 19, 2013	29.65	29.65	29.50	29.50
2515	NYSE	KTH	Fri, Aug 16, 2013	30.90	30.90	29.61	29.61
2514	NYSE	KTH	Thu, Aug 15, 2013	30.73	30.73	30.11	30.11
2513	NYSE	KTH	Wed, Aug 14, 2013	30.90	30.90	30.90	30.90
2512	NYSE	KTH	Tue, Aug 13, 2013	30.94	30.94	30.94	30.94
2511	NYSE	KTH	Fri, Aug 9, 2013	30.51	31.10	30.51	31.10
2510	NYSE	KTH	Thu, Aug 8, 2013	31.01	31.01	31.01	31.01
2509	NYSE	KTH	Wed, Aug 7, 2013	30.99	31.00	30.40	30.97
2508	NYSE	KTH	Tue, Aug 6, 2013	30.87	30.87	30.87	30.87
2507	NYSE	KTH	Mon, Aug 5, 2013	30.87	30.87	30.87	30.87
2506	NYSE	KTH	Fri, Aug 2, 2013	30.29	30.31	30.29	30.31
2505	NYSE	KTH	Thu, Aug 1, 2013	30.25	30.83	30.24	30.83
2504	NYSE	KTH	Wed, Jul 31, 2013	30.51	30.99	30.44	30.52
2503	NYSE	KTH	Mon, Jul 29, 2013	30.50	30.50	30.50	30.50
2502	NYSE	KTH	Wed, Jul 24, 2013	30.80	30.80	30.50	30.59
2501	NYSE	KTH	Tue, Jul 23, 2013	30.06	30.66	30.06	30.19
2500	NYSE	KTH	Mon, Jul 22, 2013	30.14	30.79	30.05	30.79
2499	NYSE	KTH	Fri, Jul 19, 2013	30.10	30.25	30.10	30.13
2498	NYSE	KTH	Thu, Jul 18, 2013	30.05	30.23	30.05	30.23
2497	NYSE	KTH	Wed, Jul 17, 2013	30.05	30.10	30.05	30.05
2496	NYSE	KTH	Tue, Jul 16, 2013	30.01	30.05	29.95	30.05
2495	NYSE	KTH	Mon, Jul 15, 2013	30.01	30.01	30.00	30.01
2494	NYSE	KTH	Fri, Jul 12, 2013	29.54	29.93	29.54	29.93
2493	NYSE	KTH	Thu, Jul 11, 2013	30.00	30.00	29.51	29.51
2492	NYSE	KTH	Wed, Jul 10, 2013	30.00	30.10	30.00	30.02
2491	NYSE	KTH	Tue, Jul 9, 2013	30.10	30.22	30.10	30.18
2490	NYSE	KTH	Mon, Jul 8, 2013	30.22	30.22	29.70	29.70
2489	NYSE	KTH	Fri, Jul 5, 2013	30.70	30.70	30.70	30.70
2488	NYSE	KTH	Mon, Jul 1, 2013	30.72	30.72	30.72	30.72
2487	NYSE	KTH	Fri, Jun 28, 2013	30.75	30.75	30.75	30.75
2486	NYSE	KTH	Thu, Jun 27, 2013	31.06	31.06	30.42	30.42
2485	NYSE	KTH	Mon, Jun 24, 2013	30.09	30.69	30.05	30.05
2484	NYSE	KTH	Fri, Jun 21, 2013	31.54	31.54	31.48	31.53
2483	NYSE	KTH	Wed, Jun 19, 2013	31.40	31.40	31.40	31.40
2482	NYSE	KTH	Tue, Jun 18, 2013	31.37	31.37	31.37	31.37
2481	NYSE	KTH	Mon, Jun 17, 2013	30.03	30.70	29.98	30.68
2480	NYSE	KTH	Fri, Jun 14, 2013	29.85	29.90	29.85	29.90
2479	NYSE	KTH	Thu, Jun 13, 2013	29.25	29.96	29.16	29.85
2478	NYSE	KTH	Wed, Jun 12, 2013	31.20	31.50	29.58	29.64
2477	NYSE	KTH	Tue, Jun 11, 2013	31.20	31.20	31.20	31.20
2476	NYSE	KTH	Mon, Jun 10, 2013	31.42	31.42	31.42	31.42
2475	NYSE	KTH	Thu, Jun 6, 2013	32.01	32.01	31.42	31.42
2474	NYSE	KTH	Tue, Jun 4, 2013	31.35	31.35	31.20	31.20
2473	NYSE	KTH	Mon, Jun 3, 2013	31.24	31.24	31.24	31.24
2472	NYSE	KTH	Fri, May 31, 2013	31.99	31.99	31.99	31.99
2471	NYSE	KTH	Thu, May 30, 2013	31.98	31.98	31.70	31.70
2470	NYSE	KTH	Wed, May 29, 2013	31.22	31.81	31.22	31.81
2469	NYSE	KTH	Fri, May 24, 2013	31.48	31.49	31.48	31.49
2468	NYSE	KTH	Thu, May 23, 2013	31.83	31.83	31.80	31.80
2467	NYSE	KTH	Wed, May 22, 2013	31.78	31.94	31.77	31.86
2466	NYSE	KTH	Tue, May 21, 2013	31.06	31.94	31.06	31.94
2465	NYSE	KTH	Mon, May 20, 2013	31.20	31.20	31.20	31.20
2464	NYSE	KTH	Fri, May 17, 2013	31.38	31.40	31.38	31.40
2463	NYSE	KTH	Wed, May 15, 2013	31.48	31.73	31.12	31.12
2462	NYSE	KTH	Tue, May 14, 2013	31.05	31.05	31.05	31.05
2461	NYSE	KTH	Mon, May 13, 2013	31.05	31.05	31.05	31.05
2460	NYSE	KTH	Fri, May 10, 2013	31.04	31.05	31.00	31.05
2459	NYSE	KTH	Thu, May 9, 2013	31.19	31.19	30.98	30.98
2458	NYSE	KTH	Tue, May 7, 2013	31.05	31.15	30.96	31.15
2457	NYSE	KTH	Mon, May 6, 2013	30.96	31.05	30.96	31.05
2456	NYSE	KTH	Fri, May 3, 2013	30.95	30.95	30.95	30.95
2455	NYSE	KTH	Thu, May 2, 2013	31.20	31.20	31.20	31.20
2454	NYSE	KTH	Wed, May 1, 2013	31.24	31.24	31.24	31.24
2453	NYSE	KTH	Tue, Apr 30, 2013	31.29	31.29	31.29	31.29
2452	NYSE	KTH	Mon, Apr 29, 2013	31.84	31.84	31.52	31.52
2451	NYSE	KTH	Fri, Apr 26, 2013	32.37	32.44	31.69	31.76
2450	NYSE	KTH	Thu, Apr 25, 2013	31.12	31.38	30.97	31.38
2449	NYSE	KTH	Wed, Apr 24, 2013	31.82	32.29	31.80	31.85
2448	NYSE	KTH	Mon, Apr 22, 2013	32.00	32.45	31.75	31.78
2447	NYSE	KTH	Tue, Apr 16, 2013	31.75	31.75	31.75	31.75
2446	NYSE	KTH	Fri, Apr 12, 2013	31.77	31.77	31.77	31.77
2445	NYSE	KTH	Wed, Apr 10, 2013	31.85	32.05	31.72	31.72
2444	NYSE	KTH	Mon, Apr 8, 2013	31.45	31.85	31.45	31.85
2443	NYSE	KTH	Fri, Apr 5, 2013	31.14	31.45	31.14	31.45
2442	NYSE	KTH	Thu, Apr 4, 2013	31.45	31.45	31.45	31.45
2441	NYSE	KTH	Wed, Apr 3, 2013	31.45	31.45	31.45	31.45
2440	NYSE	KTH	Tue, Apr 2, 2013	31.44	31.45	31.44	31.45
2439	NYSE	KTH	Thu, Mar 28, 2013	31.98	32.00	31.32	31.35
2438	NYSE	KTH	Wed, Mar 27, 2013	31.42	31.42	31.42	31.42
2437	NYSE	KTH	Fri, Mar 22, 2013	31.11	31.15	31.11	31.15
2436	NYSE	KTH	Thu, Mar 21, 2013	31.15	31.15	31.15	31.15
2435	NYSE	KTH	Wed, Mar 20, 2013	31.05	31.40	31.00	31.40
2434	NYSE	KTH	Mon, Mar 18, 2013	31.00	31.48	31.00	31.48
2433	NYSE	KTH	Fri, Mar 15, 2013	30.75	30.75	30.75	30.75
2432	NYSE	KTH	Thu, Mar 14, 2013	30.84	30.84	30.41	30.54
2431	NYSE	KTH	Wed, Mar 13, 2013	31.27	31.67	31.10	31.10
2430	NYSE	KTH	Tue, Mar 12, 2013	31.06	31.67	30.76	31.07
2429	NYSE	KTH	Mon, Mar 11, 2013	31.03	31.66	31.03	31.65
2428	NYSE	KTH	Fri, Mar 8, 2013	31.48	31.48	31.48	31.48
2427	NYSE	KTH	Thu, Mar 7, 2013	31.18	32.13	31.18	32.13
2426	NYSE	KTH	Wed, Mar 6, 2013	31.63	31.63	30.52	31.50
2425	NYSE	KTH	Mon, Feb 25, 2013	31.92	31.95	31.92	31.95
2424	NYSE	KTH	Fri, Feb 22, 2013	31.95	32.27	31.63	31.63
2423	NYSE	KTH	Thu, Feb 21, 2013	31.66	31.66	31.63	31.63
2422	NYSE	KTH	Wed, Feb 20, 2013	32.50	32.50	32.50	32.50
2421	NYSE	KTH	Tue, Feb 19, 2013	33.00	33.00	31.72	31.72
2420	NYSE	KTH	Thu, Feb 14, 2013	32.63	32.63	30.99	32.46
2419	NYSE	KTH	Wed, Feb 13, 2013	32.30	32.30	32.29	32.29
2418	NYSE	KTH	Tue, Feb 12, 2013	31.98	32.63	31.90	32.37
2417	NYSE	KTH	Mon, Feb 11, 2013	30.03	31.89	30.03	31.89
2416	NYSE	KTH	Fri, Feb 8, 2013	30.43	30.65	30.43	30.65
2415	NYSE	KTH	Thu, Feb 7, 2013	30.42	30.44	30.42	30.44
2414	NYSE	KTH	Wed, Feb 6, 2013	30.02	30.33	30.02	30.33
2413	NYSE	KTH	Tue, Feb 5, 2013	30.05	30.39	30.05	30.39
2412	NYSE	KTH	Mon, Feb 4, 2013	30.37	30.59	30.37	30.59
2411	NYSE	KTH	Fri, Feb 1, 2013	30.41	30.44	30.01	30.44
2410	NYSE	KTH	Thu, Jan 31, 2013	30.45	30.45	30.45	30.45
2409	NYSE	KTH	Wed, Jan 30, 2013	30.10	30.31	30.10	30.31
2408	NYSE	KTH	Tue, Jan 29, 2013	30.05	30.78	30.00	30.78
2407	NYSE	KTH	Mon, Jan 28, 2013	30.45	30.45	30.45	30.45
2406	NYSE	KTH	Fri, Jan 25, 2013	30.44	30.44	30.44	30.44
2405	NYSE	KTH	Thu, Jan 24, 2013	30.45	30.45	30.44	30.44
2404	NYSE	KTH	Wed, Jan 23, 2013	30.15	30.15	30.15	30.15
2403	NYSE	KTH	Tue, Jan 22, 2013	29.95	30.15	29.75	30.15
2402	NYSE	KTH	Fri, Jan 18, 2013	29.93	29.93	29.93	29.93
2401	NYSE	KTH	Thu, Jan 17, 2013	30.38	30.38	28.75	29.75
2400	NYSE	KTH	Wed, Jan 16, 2013	30.53	30.53	30.53	30.53
2399	NYSE	KTH	Mon, Jan 14, 2013	30.52	30.53	30.37	30.53
2398	NYSE	KTH	Fri, Jan 11, 2013	31.46	31.50	30.37	30.41
2397	NYSE	KTH	Thu, Jan 10, 2013	30.96	30.96	30.67	30.67
2396	NYSE	KTH	Wed, Jan 9, 2013	30.88	31.33	30.74	30.74
2395	NYSE	KTH	Tue, Jan 8, 2013	30.68	30.68	30.65	30.65
2394	NYSE	KTH	Mon, Jan 7, 2013	30.15	30.79	30.15	30.70
2393	NYSE	KTH	Fri, Jan 4, 2013	31.32	31.32	31.15	31.15
2392	NYSE	KTH	Thu, Jan 3, 2013	31.30	31.32	30.70	31.32
2391	NYSE	KTH	Mon, Dec 31, 2012	30.81	30.81	30.81	30.81
2390	NYSE	KTH	Thu, Dec 27, 2012	30.20	30.85	30.20	30.85
2389	NYSE	KTH	Wed, Dec 26, 2012	30.28	30.36	30.20	30.36
2388	NYSE	KTH	Mon, Dec 24, 2012	31.01	31.01	30.37	30.37
2387	NYSE	KTH	Wed, Dec 19, 2012	31.10	31.10	31.01	31.01
2386	NYSE	KTH	Tue, Dec 18, 2012	31.36	31.36	31.01	31.01
2385	NYSE	KTH	Fri, Dec 14, 2012	31.32	31.89	31.25	31.89
2384	NYSE	KTH	Wed, Dec 12, 2012	31.10	31.43	31.01	31.43
2383	NYSE	KTH	Fri, Dec 7, 2012	31.50	31.50	31.50	31.50
2382	NYSE	KTH	Thu, Dec 6, 2012	31.53	31.53	31.50	31.50
2381	NYSE	KTH	Wed, Dec 5, 2012	31.50	31.50	31.30	31.50
2380	NYSE	KTH	Tue, Dec 4, 2012	31.50	31.50	31.50	31.50
2379	NYSE	KTH	Mon, Dec 3, 2012	31.29	31.52	31.29	31.52
2378	NYSE	KTH	Fri, Nov 30, 2012	31.27	31.27	31.05	31.05
2377	NYSE	KTH	Thu, Nov 29, 2012	32.20	32.20	32.07	32.20
2376	NYSE	KTH	Wed, Nov 28, 2012	31.00	31.13	31.00	31.13
2375	NYSE	KTH	Tue, Nov 27, 2012	31.00	31.01	30.50	30.50
2374	NYSE	KTH	Mon, Nov 26, 2012	31.08	31.08	31.00	31.00
2373	NYSE	KTH	Wed, Nov 21, 2012	31.04	31.50	31.00	31.50
2372	NYSE	KTH	Tue, Nov 20, 2012	30.83	31.89	30.60	31.57
2371	NYSE	KTH	Mon, Nov 19, 2012	29.76	30.38	29.76	30.38
2370	NYSE	KTH	Fri, Nov 16, 2012	31.24	31.24	29.30	29.57
2369	NYSE	KTH	Thu, Nov 15, 2012	31.24	31.24	31.24	31.24
2368	NYSE	KTH	Wed, Nov 14, 2012	31.81	31.81	31.28	31.32
2367	NYSE	KTH	Tue, Nov 13, 2012	31.81	31.82	31.81	31.82
2366	NYSE	KTH	Mon, Nov 12, 2012	31.81	32.08	31.81	31.81
2365	NYSE	KTH	Fri, Nov 9, 2012	31.85	32.14	31.85	32.14
2364	NYSE	KTH	Thu, Nov 8, 2012	31.96	31.97	31.85	31.85
2363	NYSE	KTH	Wed, Nov 7, 2012	31.80	32.17	31.80	32.17
2362	NYSE	KTH	Tue, Nov 6, 2012	31.83	32.20	31.57	31.81
2361	NYSE	KTH	Mon, Nov 5, 2012	32.95	32.95	32.31	32.35
2360	NYSE	KTH	Fri, Nov 2, 2012	32.68	33.25	32.68	33.00
2359	NYSE	KTH	Thu, Nov 1, 2012	32.28	32.69	32.28	32.69
2358	NYSE	KTH	Thu, Oct 25, 2012	30.90	32.69	30.90	32.67
2357	NYSE	KTH	Wed, Oct 24, 2012	33.14	33.14	32.38	32.94
2356	NYSE	KTH	Mon, Oct 22, 2012	32.71	33.17	32.67	33.17
2355	NYSE	KTH	Fri, Oct 19, 2012	32.82	32.82	32.82	32.82
2354	NYSE	KTH	Thu, Oct 18, 2012	32.79	32.81	32.79	32.81
2353	NYSE	KTH	Mon, Oct 15, 2012	32.82	32.82	32.77	32.82
2352	NYSE	KTH	Fri, Oct 12, 2012	32.77	32.77	32.69	32.77
2351	NYSE	KTH	Thu, Oct 11, 2012	32.72	32.75	32.32	32.38
2350	NYSE	KTH	Tue, Oct 9, 2012	32.38	32.38	32.36	32.36
2349	NYSE	KTH	Fri, Oct 5, 2012	32.60	32.83	32.60	32.83
2348	NYSE	KTH	Thu, Oct 4, 2012	32.17	32.75	32.17	32.75
2347	NYSE	KTH	Tue, Oct 2, 2012	32.80	32.80	32.67	32.67
2346	NYSE	KTH	Fri, Sep 28, 2012	32.14	32.61	32.14	32.60
2345	NYSE	KTH	Thu, Sep 27, 2012	32.18	32.18	32.18	32.18
2344	NYSE	KTH	Wed, Sep 26, 2012	33.00	33.00	32.63	32.63
2343	NYSE	KTH	Tue, Sep 25, 2012	33.05	33.05	33.05	33.05
2342	NYSE	KTH	Fri, Sep 21, 2012	33.05	33.05	33.05	33.05
2341	NYSE	KTH	Thu, Sep 20, 2012	33.05	33.05	33.05	33.05
2340	NYSE	KTH	Wed, Sep 19, 2012	33.00	33.05	33.00	33.05
2339	NYSE	KTH	Tue, Sep 18, 2012	33.11	33.15	33.00	33.00
2338	NYSE	KTH	Fri, Sep 14, 2012	33.48	33.48	33.01	33.15
2337	NYSE	KTH	Thu, Sep 13, 2012	34.50	35.09	34.00	34.00
2336	NYSE	KTH	Wed, Sep 12, 2012	34.74	34.74	33.15	34.49
2335	NYSE	KTH	Tue, Sep 11, 2012	34.74	34.74	34.25	34.25
2334	NYSE	KTH	Mon, Sep 10, 2012	33.10	33.68	33.10	33.50
2333	NYSE	KTH	Fri, Sep 7, 2012	33.00	33.12	33.00	33.10
2332	NYSE	KTH	Wed, Sep 5, 2012	33.11	33.11	33.10	33.10
2331	NYSE	KTH	Fri, Aug 31, 2012	32.40	33.22	32.40	32.59
2330	NYSE	KTH	Thu, Aug 30, 2012	32.65	33.07	31.84	31.84
2329	NYSE	KTH	Wed, Aug 29, 2012	31.32	31.89	31.32	31.89
2328	NYSE	KTH	Tue, Aug 28, 2012	31.52	31.52	31.41	31.41
2327	NYSE	KTH	Mon, Aug 27, 2012	32.55	32.55	32.25	32.25
2326	NYSE	KTH	Fri, Aug 24, 2012	32.43	33.07	32.43	33.07
2325	NYSE	KTH	Thu, Aug 23, 2012	32.76	32.76	32.45	32.46
2324	NYSE	KTH	Wed, Aug 22, 2012	33.90	33.90	32.60	33.19
2323	NYSE	KTH	Tue, Aug 21, 2012	33.25	33.25	32.58	32.66
2322	NYSE	KTH	Fri, Aug 17, 2012	33.25	33.25	33.25	33.25
2321	NYSE	KTH	Thu, Aug 16, 2012	33.27	33.27	33.27	33.27
2320	NYSE	KTH	Wed, Aug 15, 2012	33.26	33.35	33.25	33.25
2319	NYSE	KTH	Tue, Aug 14, 2012	33.62	33.77	33.25	33.25
2318	NYSE	KTH	Mon, Aug 13, 2012	34.24	34.26	33.60	33.75
2317	NYSE	KTH	Fri, Aug 10, 2012	34.98	34.98	34.85	34.90
2316	NYSE	KTH	Wed, Aug 8, 2012	33.26	34.15	33.26	34.15
2315	NYSE	KTH	Tue, Aug 7, 2012	34.30	34.75	33.26	33.87
2314	NYSE	KTH	Mon, Aug 6, 2012	34.10	40.48	33.53	34.99
2313	NYSE	KTH	Fri, Aug 3, 2012	34.09	34.09	33.42	33.42
2312	NYSE	KTH	Thu, Aug 2, 2012	34.09	34.09	33.77	33.81
2311	NYSE	KTH	Wed, Aug 1, 2012	33.11	33.97	33.10	33.94
2310	NYSE	KTH	Tue, Jul 31, 2012	32.17	34.86	32.17	33.31
2309	NYSE	KTH	Mon, Jul 30, 2012	32.62	32.62	32.48	32.48
2308	NYSE	KTH	Fri, Jul 27, 2012	33.00	33.00	32.18	32.98
2307	NYSE	KTH	Thu, Jul 26, 2012	32.62	32.62	32.26	32.36
2306	NYSE	KTH	Tue, Jul 24, 2012	31.47	33.15	31.47	33.00
2305	NYSE	KTH	Mon, Jul 23, 2012	31.76	32.68	31.76	32.16
2304	NYSE	KTH	Fri, Jul 20, 2012	32.18	32.20	32.00	32.00
2303	NYSE	KTH	Thu, Jul 19, 2012	32.06	32.20	31.90	32.20
2302	NYSE	KTH	Wed, Jul 18, 2012	32.07	32.15	31.93	32.15
2301	NYSE	KTH	Tue, Jul 17, 2012	31.46	32.19	31.46	32.19
2300	NYSE	KTH	Mon, Jul 16, 2012	31.90	32.16	31.90	32.12
2299	NYSE	KTH	Fri, Jul 13, 2012	32.20	32.28	31.95	32.05
2298	NYSE	KTH	Thu, Jul 12, 2012	32.32	32.32	32.30	32.30
2297	NYSE	KTH	Wed, Jul 11, 2012	31.70	32.33	31.70	32.33
2296	NYSE	KTH	Tue, Jul 10, 2012	31.78	32.35	31.52	32.33
2295	NYSE	KTH	Mon, Jul 9, 2012	32.00	32.00	31.34	31.34
2294	NYSE	KTH	Fri, Jul 6, 2012	32.00	32.00	32.00	32.00
2293	NYSE	KTH	Thu, Jul 5, 2012	31.73	31.75	31.65	31.75
2292	NYSE	KTH	Tue, Jul 3, 2012	32.47	32.50	32.00	32.00
2291	NYSE	KTH	Mon, Jul 2, 2012	32.23	32.25	32.23	32.25
2290	NYSE	KTH	Fri, Jun 29, 2012	32.54	32.58	32.54	32.58
2289	NYSE	KTH	Wed, Jun 27, 2012	32.35	32.35	31.76	31.87
2288	NYSE	KTH	Tue, Jun 26, 2012	32.65	32.65	32.65	32.65
2287	NYSE	KTH	Mon, Jun 25, 2012	32.43	32.65	32.43	32.65
2286	NYSE	KTH	Fri, Jun 22, 2012	32.47	32.50	32.47	32.50
2285	NYSE	KTH	Thu, Jun 21, 2012	32.32	32.49	32.32	32.49
2284	NYSE	KTH	Wed, Jun 20, 2012	32.22	32.34	32.13	32.27
2283	NYSE	KTH	Tue, Jun 19, 2012	31.43	32.08	31.35	31.63
2282	NYSE	KTH	Mon, Jun 18, 2012	32.18	32.25	31.01	32.22
2281	NYSE	KTH	Fri, Jun 15, 2012	32.29	32.29	31.98	32.20
2280	NYSE	KTH	Thu, Jun 14, 2012	31.90	32.37	31.56	32.19
2279	NYSE	KTH	Wed, Jun 13, 2012	31.33	32.40	31.33	32.07
2278	NYSE	KTH	Tue, Jun 12, 2012	31.20	31.34	30.98	31.22
2277	NYSE	KTH	Mon, Jun 11, 2012	30.99	31.39	30.99	31.04
2276	NYSE	KTH	Fri, Jun 8, 2012	31.00	31.50	30.82	30.82
2275	NYSE	KTH	Thu, Jun 7, 2012	30.98	31.56	30.87	30.87
2274	NYSE	KTH	Wed, Jun 6, 2012	30.98	31.20	30.98	31.20
2273	NYSE	KTH	Tue, Jun 5, 2012	30.93	31.20	30.93	31.17
2272	NYSE	KTH	Fri, Jun 1, 2012	30.90	31.20	30.80	30.80
2271	NYSE	KTH	Thu, May 31, 2012	30.90	31.18	30.90	31.18
2270	NYSE	KTH	Wed, May 30, 2012	30.90	31.05	30.90	31.05
2269	NYSE	KTH	Thu, May 24, 2012	31.45	31.45	30.85	30.86
2268	NYSE	KTH	Wed, May 23, 2012	30.78	30.89	30.78	30.80
2267	NYSE	KTH	Mon, May 21, 2012	31.31	31.40	31.31	31.40
2266	NYSE	KTH	Fri, May 18, 2012	30.82	31.26	30.82	30.85
2265	NYSE	KTH	Thu, May 17, 2012	30.40	30.44	30.40	30.44
2264	NYSE	KTH	Wed, May 16, 2012	30.39	30.95	30.39	30.95
2263	NYSE	KTH	Tue, May 15, 2012	30.37	30.37	30.37	30.37
2262	NYSE	KTH	Fri, May 11, 2012	31.44	31.44	30.40	30.95
2261	NYSE	KTH	Tue, May 8, 2012	31.25	31.29	31.25	31.29
2260	NYSE	KTH	Tue, May 1, 2012	30.67	30.67	30.67	30.67
2259	NYSE	KTH	Fri, Apr 27, 2012	30.20	30.20	29.79	30.12
2258	NYSE	KTH	Thu, Apr 26, 2012	30.12	30.12	30.12	30.12
2257	NYSE	KTH	Wed, Apr 25, 2012	30.30	30.40	30.11	30.12
2256	NYSE	KTH	Tue, Apr 24, 2012	31.14	31.14	31.12	31.12
2255	NYSE	KTH	Mon, Apr 23, 2012	31.99	31.99	31.95	31.95
2254	NYSE	KTH	Fri, Apr 20, 2012	31.23	31.35	31.23	31.35
2253	NYSE	KTH	Thu, Apr 19, 2012	31.27	31.27	31.27	31.27
2252	NYSE	KTH	Wed, Apr 18, 2012	30.75	30.75	30.75	30.75
2251	NYSE	KTH	Mon, Apr 16, 2012	30.80	30.80	30.80	30.80
2250	NYSE	KTH	Wed, Apr 11, 2012	30.89	30.89	30.52	30.52
2249	NYSE	KTH	Mon, Apr 9, 2012	30.53	30.68	30.53	30.68
2248	NYSE	KTH	Thu, Apr 5, 2012	31.44	31.44	31.44	31.44
2247	NYSE	KTH	Wed, Apr 4, 2012	31.50	31.50	31.43	31.49
2246	NYSE	KTH	Thu, Mar 29, 2012	31.00	31.00	30.55	30.55
2245	NYSE	KTH	Wed, Mar 28, 2012	30.25	30.25	30.25	30.25
2244	NYSE	KTH	Tue, Mar 27, 2012	30.19	30.19	30.19	30.19
2243	NYSE	KTH	Mon, Mar 26, 2012	31.37	31.37	31.37	31.37
2242	NYSE	KTH	Fri, Mar 23, 2012	31.35	31.35	31.15	31.15
2241	NYSE	KTH	Thu, Mar 22, 2012	30.78	31.02	30.75	30.75
2240	NYSE	KTH	Mon, Mar 19, 2012	30.79	30.79	30.75	30.75
2239	NYSE	KTH	Fri, Mar 16, 2012	30.74	31.49	30.74	31.49
2238	NYSE	KTH	Thu, Mar 15, 2012	31.50	31.74	31.18	31.57
2237	NYSE	KTH	Wed, Mar 14, 2012	30.98	31.48	30.98	31.48
2236	NYSE	KTH	Tue, Mar 13, 2012	30.83	31.00	30.75	30.75
2235	NYSE	KTH	Fri, Mar 9, 2012	30.74	30.95	30.72	30.95
2234	NYSE	KTH	Thu, Mar 8, 2012	31.00	31.48	30.71	31.45
2233	NYSE	KTH	Wed, Mar 7, 2012	30.44	30.65	30.42	30.65
2232	NYSE	KTH	Tue, Mar 6, 2012	30.53	30.65	30.27	30.65
2231	NYSE	KTH	Mon, Mar 5, 2012	31.20	31.20	30.67	30.68
2230	NYSE	KTH	Wed, Feb 29, 2012	30.92	30.92	30.92	30.92
2229	NYSE	KTH	Tue, Feb 28, 2012	31.48	31.48	30.83	30.92
2228	NYSE	KTH	Mon, Feb 27, 2012	31.27	31.84	31.25	31.84
2227	NYSE	KTH	Fri, Feb 17, 2012	30.91	31.47	30.91	30.91
2226	NYSE	KTH	Thu, Feb 16, 2012	31.04	31.28	31.04	31.24
2225	NYSE	KTH	Wed, Feb 15, 2012	30.86	30.86	30.75	30.75
2224	NYSE	KTH	Mon, Feb 13, 2012	30.66	30.66	30.66	30.66
2223	NYSE	KTH	Fri, Feb 10, 2012	30.85	31.29	30.76	30.76
2222	NYSE	KTH	Thu, Feb 9, 2012	31.22	31.34	30.70	30.70
2221	NYSE	KTH	Wed, Feb 8, 2012	30.99	30.99	30.99	30.99
2220	NYSE	KTH	Tue, Feb 7, 2012	30.71	30.80	30.70	30.80
2219	NYSE	KTH	Mon, Feb 6, 2012	30.80	30.80	30.80	30.80
2218	NYSE	KTH	Fri, Feb 3, 2012	30.85	30.90	30.85	30.90
2217	NYSE	KTH	Thu, Feb 2, 2012	31.05	31.05	30.81	30.81
2216	NYSE	KTH	Wed, Feb 1, 2012	31.56	31.75	31.13	31.13
2215	NYSE	KTH	Tue, Jan 24, 2012	31.29	31.29	31.01	31.01
2214	NYSE	KTH	Mon, Jan 23, 2012	31.35	31.35	31.35	31.35
2213	NYSE	KTH	Wed, Jan 18, 2012	31.47	31.49	31.37	31.37
2212	NYSE	KTH	Tue, Jan 17, 2012	31.16	31.44	31.16	31.37
2211	NYSE	KTH	Fri, Jan 13, 2012	31.50	31.50	31.03	31.34
2210	NYSE	KTH	Thu, Jan 12, 2012	31.52	31.52	31.31	31.38
2209	NYSE	KTH	Wed, Jan 11, 2012	32.05	32.05	31.35	31.35
2208	NYSE	KTH	Tue, Jan 10, 2012	31.48	32.18	31.10	31.30
2207	NYSE	KTH	Mon, Jan 9, 2012	31.08	31.08	31.08	31.08
2206	NYSE	KTH	Fri, Jan 6, 2012	31.43	31.43	31.00	31.13
2205	NYSE	KTH	Thu, Jan 5, 2012	31.02	31.66	31.02	31.45
2204	NYSE	KTH	Wed, Jan 4, 2012	31.80	31.80	31.20	31.22
2203	NYSE	KTH	Tue, Jan 3, 2012	31.69	31.69	31.30	31.36
2202	NYSE	KTH	Fri, Dec 30, 2011	31.24	31.70	31.24	31.70
2201	NYSE	KTH	Thu, Dec 29, 2011	31.50	31.50	31.23	31.23
2200	NYSE	KTH	Wed, Dec 28, 2011	31.46	31.49	31.29	31.49
2199	NYSE	KTH	Tue, Dec 27, 2011	31.70	31.70	31.70	31.70
2198	NYSE	KTH	Fri, Dec 23, 2011	31.39	31.80	31.30	31.30
2197	NYSE	KTH	Thu, Dec 22, 2011	31.30	31.89	31.20	31.55
2196	NYSE	KTH	Wed, Dec 21, 2011	31.38	31.38	31.21	31.25
2195	NYSE	KTH	Tue, Dec 20, 2011	31.40	31.50	31.15	31.50
2194	NYSE	KTH	Mon, Dec 19, 2011	31.40	31.40	31.24	31.39
2193	NYSE	KTH	Fri, Dec 16, 2011	30.68	31.65	30.68	31.65
2192	NYSE	KTH	Thu, Dec 15, 2011	31.03	31.25	30.68	31.25
2191	NYSE	KTH	Wed, Dec 14, 2011	31.06	31.06	31.03	31.03
2190	NYSE	KTH	Tue, Dec 13, 2011	31.12	31.59	31.03	31.03
2189	NYSE	KTH	Mon, Dec 12, 2011	31.61	32.21	31.61	31.95
2188	NYSE	KTH	Fri, Dec 9, 2011	31.66	31.69	31.66	31.69
2187	NYSE	KTH	Thu, Dec 8, 2011	30.52	30.52	30.50	30.50
2186	NYSE	KTH	Fri, Dec 2, 2011	31.00	31.86	31.00	31.86
2185	NYSE	KTH	Thu, Dec 1, 2011	30.65	31.00	30.50	30.74
2184	NYSE	KTH	Wed, Nov 30, 2011	30.24	30.69	30.18	30.69
2183	NYSE	KTH	Tue, Nov 29, 2011	29.50	30.00	29.50	30.00
2182	NYSE	KTH	Mon, Nov 28, 2011	30.03	30.25	29.50	30.25
2181	NYSE	KTH	Tue, Nov 22, 2011	30.48	30.50	30.48	30.50
2180	NYSE	KTH	Wed, Nov 16, 2011	30.49	30.50	30.47	30.50
2179	NYSE	KTH	Tue, Nov 15, 2011	30.40	30.56	29.91	30.36
2178	NYSE	KTH	Mon, Nov 14, 2011	29.85	30.50	29.85	30.50
2177	NYSE	KTH	Fri, Nov 11, 2011	29.69	29.69	29.69	29.69
2176	NYSE	KTH	Thu, Nov 10, 2011	30.20	30.50	29.85	29.85
2175	NYSE	KTH	Wed, Nov 9, 2011	30.19	30.25	29.53	30.25
2174	NYSE	KTH	Tue, Nov 8, 2011	30.40	30.40	30.15	30.23
2173	NYSE	KTH	Mon, Nov 7, 2011	30.03	30.10	30.00	30.10
2172	NYSE	KTH	Fri, Nov 4, 2011	29.94	30.13	29.94	30.13
2171	NYSE	KTH	Thu, Nov 3, 2011	30.20	30.38	29.97	30.38
2170	NYSE	KTH	Wed, Nov 2, 2011	30.25	30.25	29.92	29.92
2169	NYSE	KTH	Tue, Nov 1, 2011	29.88	30.47	29.85	29.85
2168	NYSE	KTH	Mon, Oct 31, 2011	30.50	30.51	30.32	30.51
2167	NYSE	KTH	Fri, Oct 28, 2011	30.51	30.52	30.51	30.51
2166	NYSE	KTH	Thu, Oct 27, 2011	29.90	30.91	29.72	30.80
2165	NYSE	KTH	Wed, Oct 26, 2011	30.19	30.19	29.72	29.90
2164	NYSE	KTH	Tue, Oct 25, 2011	29.95	30.50	29.95	30.50
2163	NYSE	KTH	Mon, Oct 24, 2011	29.95	30.00	29.84	30.00
2162	NYSE	KTH	Fri, Oct 21, 2011	29.94	30.00	29.75	29.99
2161	NYSE	KTH	Thu, Oct 20, 2011	29.71	29.96	29.71	29.96
2160	NYSE	KTH	Wed, Oct 19, 2011	29.90	30.14	29.60	29.75
2159	NYSE	KTH	Tue, Oct 18, 2011	29.76	30.25	29.76	29.90
2158	NYSE	KTH	Mon, Oct 17, 2011	30.43	30.43	29.80	29.80
2157	NYSE	KTH	Thu, Oct 13, 2011	29.74	29.82	29.74	29.82
2156	NYSE	KTH	Tue, Oct 11, 2011	29.43	29.43	29.43	29.43
2155	NYSE	KTH	Mon, Oct 10, 2011	29.04	29.04	29.04	29.04
2154	NYSE	KTH	Tue, Oct 4, 2011	29.30	29.30	29.30	29.30
2153	NYSE	KTH	Mon, Oct 3, 2011	29.86	29.86	29.36	29.36
2152	NYSE	KTH	Wed, Sep 28, 2011	30.50	30.50	29.80	29.83
2151	NYSE	KTH	Tue, Sep 27, 2011	29.74	29.74	29.74	29.74
2150	NYSE	KTH	Mon, Sep 26, 2011	29.13	29.74	29.11	29.74
2149	NYSE	KTH	Fri, Sep 23, 2011	29.11	29.73	29.11	29.73
2148	NYSE	KTH	Thu, Sep 22, 2011	29.80	29.92	29.37	29.92
2147	NYSE	KTH	Wed, Sep 21, 2011	30.20	30.20	30.20	30.20
2146	NYSE	KTH	Tue, Sep 20, 2011	30.09	30.09	30.03	30.09
2145	NYSE	KTH	Mon, Sep 19, 2011	29.97	29.98	29.97	29.98
2144	NYSE	KTH	Fri, Sep 16, 2011	29.15	29.20	29.15	29.20
2143	NYSE	KTH	Thu, Sep 15, 2011	29.99	29.99	29.35	29.35
2142	NYSE	KTH	Wed, Sep 14, 2011	29.40	29.40	29.40	29.40
2141	NYSE	KTH	Tue, Sep 13, 2011	29.16	29.16	29.00	29.16
2140	NYSE	KTH	Mon, Sep 12, 2011	29.16	29.16	28.64	29.10
2139	NYSE	KTH	Fri, Sep 9, 2011	29.06	29.09	29.06	29.09
2138	NYSE	KTH	Thu, Sep 8, 2011	28.80	29.13	28.80	29.09
2137	NYSE	KTH	Wed, Sep 7, 2011	28.78	28.78	28.78	28.78
2136	NYSE	KTH	Tue, Sep 6, 2011	28.80	28.80	28.80	28.80
2135	NYSE	KTH	Wed, Aug 31, 2011	29.16	29.16	29.16	29.16
2134	NYSE	KTH	Mon, Aug 29, 2011	28.82	29.15	28.71	28.72
2133	NYSE	KTH	Fri, Aug 26, 2011	28.89	29.12	28.71	29.12
2132	NYSE	KTH	Thu, Aug 25, 2011	29.00	29.05	29.00	29.05
2131	NYSE	KTH	Wed, Aug 24, 2011	28.58	28.58	28.58	28.58
2130	NYSE	KTH	Tue, Aug 23, 2011	28.70	28.99	28.70	28.89
2129	NYSE	KTH	Mon, Aug 22, 2011	29.15	29.15	28.57	28.65
2128	NYSE	KTH	Fri, Aug 19, 2011	28.57	28.57	28.57	28.57
2127	NYSE	KTH	Thu, Aug 18, 2011	28.50	28.57	28.50	28.57
2126	NYSE	KTH	Wed, Aug 17, 2011	28.56	28.56	28.40	28.51
2125	NYSE	KTH	Tue, Aug 16, 2011	28.59	28.71	28.59	28.71
2124	NYSE	KTH	Mon, Aug 15, 2011	28.60	28.64	28.60	28.64
2123	NYSE	KTH	Fri, Aug 12, 2011	28.63	28.63	28.63	28.63
2122	NYSE	KTH	Thu, Aug 11, 2011	28.70	28.70	28.40	28.40
2121	NYSE	KTH	Wed, Aug 10, 2011	29.10	29.24	29.10	29.24
2120	NYSE	KTH	Tue, Aug 9, 2011	29.21	29.21	28.62	28.62
2119	NYSE	KTH	Thu, Aug 4, 2011	29.14	29.16	28.66	29.12
2118	NYSE	KTH	Tue, Aug 2, 2011	29.19	29.19	28.60	28.60
2117	NYSE	KTH	Thu, Jul 28, 2011	28.50	28.50	28.50	28.50
2116	NYSE	KTH	Fri, Jul 22, 2011	28.59	29.07	28.59	29.07
2115	NYSE	KTH	Thu, Jul 21, 2011	29.20	29.20	28.80	28.83
2114	NYSE	KTH	Tue, Jul 19, 2011	29.20	29.20	28.91	28.99
2113	NYSE	KTH	Mon, Jul 18, 2011	29.19	29.20	29.19	29.19
2112	NYSE	KTH	Fri, Jul 8, 2011	29.16	29.19	29.16	29.19
2111	NYSE	KTH	Wed, Jul 6, 2011	29.00	29.00	29.00	29.00
2110	NYSE	KTH	Tue, Jul 5, 2011	28.44	29.19	28.44	29.14
2109	NYSE	KTH	Fri, Jul 1, 2011	28.87	28.87	28.86	28.86
2108	NYSE	KTH	Tue, Jun 28, 2011	28.73	28.73	28.48	28.50
2107	NYSE	KTH	Mon, Jun 27, 2011	28.92	29.19	28.92	29.19
2106	NYSE	KTH	Fri, Jun 24, 2011	28.53	28.53	28.53	28.53
2105	NYSE	KTH	Thu, Jun 23, 2011	28.38	28.38	28.31	28.31
2104	NYSE	KTH	Tue, Jun 21, 2011	29.18	29.20	28.55	28.55
2103	NYSE	KTH	Mon, Jun 20, 2011	28.40	29.27	28.35	29.13
2102	NYSE	KTH	Fri, Jun 17, 2011	28.45	28.98	28.42	28.51
2101	NYSE	KTH	Thu, Jun 16, 2011	28.78	29.08	28.78	29.08
2100	NYSE	KTH	Wed, Jun 15, 2011	28.78	28.99	28.78	28.78
2099	NYSE	KTH	Tue, Jun 14, 2011	29.14	29.14	29.14	29.14
2098	NYSE	KTH	Mon, Jun 13, 2011	28.45	28.56	28.45	28.56
2097	NYSE	KTH	Thu, Jun 9, 2011	28.80	28.80	28.80	28.80
2096	NYSE	KTH	Tue, Jun 7, 2011	28.81	28.81	28.80	28.80
2095	NYSE	KTH	Mon, Jun 6, 2011	28.88	28.88	28.88	28.88
2094	NYSE	KTH	Thu, Jun 2, 2011	28.80	28.80	28.80	28.80
2093	NYSE	KTH	Wed, Jun 1, 2011	28.76	28.80	28.76	28.80
2092	NYSE	KTH	Thu, May 26, 2011	28.72	28.72	28.72	28.72
2091	NYSE	KTH	Wed, May 25, 2011	28.46	28.62	28.46	28.62
2090	NYSE	KTH	Tue, May 24, 2011	28.74	28.75	28.30	28.30
2089	NYSE	KTH	Mon, May 23, 2011	28.75	28.75	28.75	28.75
2088	NYSE	KTH	Fri, May 20, 2011	28.75	28.75	28.50	28.74
2087	NYSE	KTH	Thu, May 19, 2011	28.50	28.50	28.23	28.23
2086	NYSE	KTH	Wed, May 18, 2011	28.65	28.65	28.65	28.65
2085	NYSE	KTH	Tue, May 17, 2011	28.40	28.65	28.40	28.58
2084	NYSE	KTH	Mon, May 16, 2011	28.05	28.20	28.05	28.20
2083	NYSE	KTH	Fri, May 13, 2011	28.01	28.06	27.97	28.02
2082	NYSE	KTH	Thu, May 12, 2011	27.92	28.05	27.92	28.05
2081	NYSE	KTH	Wed, May 11, 2011	28.05	28.05	28.05	28.05
2080	NYSE	KTH	Tue, May 10, 2011	28.02	28.02	28.02	28.02
2079	NYSE	KTH	Mon, May 9, 2011	27.94	27.98	27.91	27.92
2078	NYSE	KTH	Fri, May 6, 2011	27.93	27.93	27.91	27.92
2077	NYSE	KTH	Thu, May 5, 2011	27.84	27.90	27.84	27.90
2076	NYSE	KTH	Wed, May 4, 2011	27.75	28.09	27.75	28.09
2075	NYSE	KTH	Tue, May 3, 2011	27.90	27.90	27.75	27.75
2074	NYSE	KTH	Thu, Apr 28, 2011	27.75	27.80	27.75	27.80
2073	NYSE	KTH	Wed, Apr 27, 2011	28.26	28.27	27.75	27.75
2072	NYSE	KTH	Tue, Apr 26, 2011	28.80	29.05	28.73	28.88
2071	NYSE	KTH	Mon, Apr 25, 2011	28.98	28.98	28.81	28.81
2070	NYSE	KTH	Thu, Apr 21, 2011	28.98	29.00	28.98	29.00
2069	NYSE	KTH	Wed, Apr 20, 2011	28.74	28.78	28.74	28.78
2068	NYSE	KTH	Mon, Apr 18, 2011	28.65	28.65	28.65	28.65
2067	NYSE	KTH	Wed, Apr 13, 2011	28.65	28.65	28.65	28.65
2066	NYSE	KTH	Mon, Apr 11, 2011	28.66	28.81	28.66	28.68
2065	NYSE	KTH	Thu, Apr 7, 2011	28.66	28.66	28.65	28.65
2064	NYSE	KTH	Wed, Apr 6, 2011	28.63	28.64	28.63	28.64
2063	NYSE	KTH	Tue, Apr 5, 2011	28.59	28.60	28.58	28.60
2062	NYSE	KTH	Mon, Apr 4, 2011	28.58	28.59	28.58	28.59
2061	NYSE	KTH	Wed, Mar 30, 2011	28.50	28.50	28.41	28.43
2060	NYSE	KTH	Tue, Mar 29, 2011	28.59	28.69	28.58	28.59
2059	NYSE	KTH	Mon, Mar 28, 2011	28.58	28.58	28.58	28.58
2058	NYSE	KTH	Thu, Mar 24, 2011	28.51	28.94	28.50	28.94
2057	NYSE	KTH	Wed, Mar 23, 2011	28.51	28.51	28.51	28.51
2056	NYSE	KTH	Tue, Mar 22, 2011	28.60	28.70	28.50	28.51
2055	NYSE	KTH	Fri, Mar 18, 2011	28.50	28.51	28.50	28.50
2054	NYSE	KTH	Thu, Mar 17, 2011	28.65	28.66	28.64	28.66
2053	NYSE	KTH	Tue, Mar 15, 2011	28.50	28.70	28.50	28.70
2052	NYSE	KTH	Mon, Mar 14, 2011	28.53	28.53	28.50	28.50
2051	NYSE	KTH	Fri, Mar 11, 2011	28.44	28.44	28.40	28.40
2050	NYSE	KTH	Thu, Mar 10, 2011	28.50	28.50	28.50	28.50
2049	NYSE	KTH	Wed, Mar 9, 2011	28.68	28.68	28.68	28.68
2048	NYSE	KTH	Tue, Mar 8, 2011	28.50	28.50	28.50	28.50
2047	NYSE	KTH	Mon, Mar 7, 2011	28.63	28.63	28.50	28.50
2046	NYSE	KTH	Fri, Mar 4, 2011	28.60	28.60	28.45	28.45
2045	NYSE	KTH	Thu, Mar 3, 2011	28.62	28.62	28.45	28.60
2044	NYSE	KTH	Mon, Feb 28, 2011	28.52	28.68	28.46	28.62
2043	NYSE	KTH	Fri, Feb 25, 2011	28.50	28.75	28.46	28.46
2042	NYSE	KTH	Thu, Feb 24, 2011	28.47	28.47	28.47	28.47
2041	NYSE	KTH	Tue, Feb 22, 2011	28.27	28.31	28.27	28.31
2040	NYSE	KTH	Mon, Feb 14, 2011	28.27	28.49	28.27	28.49
2039	NYSE	KTH	Fri, Feb 11, 2011	28.27	28.40	28.26	28.40
2038	NYSE	KTH	Wed, Feb 9, 2011	28.78	28.78	28.32	28.32
2037	NYSE	KTH	Tue, Feb 8, 2011	28.91	28.91	28.80	28.82
2036	NYSE	KTH	Fri, Feb 4, 2011	28.71	29.23	28.46	29.23
2035	NYSE	KTH	Thu, Feb 3, 2011	28.98	29.33	28.98	29.08
2034	NYSE	KTH	Wed, Feb 2, 2011	28.61	28.86	28.36	28.86
2033	NYSE	KTH	Tue, Feb 1, 2011	28.37	28.37	28.28	28.28
2032	NYSE	KTH	Mon, Jan 31, 2011	28.74	28.74	28.74	28.74
2031	NYSE	KTH	Fri, Jan 28, 2011	28.76	28.76	28.32	28.40
2030	NYSE	KTH	Thu, Jan 27, 2011	28.77	29.50	28.77	29.00
2029	NYSE	KTH	Wed, Jan 26, 2011	28.40	28.40	28.40	28.40
2028	NYSE	KTH	Tue, Jan 25, 2011	28.40	28.40	28.25	28.25
2027	NYSE	KTH	Mon, Jan 24, 2011	28.82	28.82	28.82	28.82
2026	NYSE	KTH	Fri, Jan 14, 2011	28.45	28.45	28.08	28.29
2025	NYSE	KTH	Thu, Jan 13, 2011	28.49	28.49	28.45	28.45
2024	NYSE	KTH	Tue, Jan 11, 2011	28.20	28.45	28.20	28.45
2023	NYSE	KTH	Mon, Jan 10, 2011	27.47	28.17	27.47	28.08
2022	NYSE	KTH	Thu, Jan 6, 2011	27.82	27.82	27.82	27.82
2021	NYSE	KTH	Wed, Jan 5, 2011	27.81	27.81	27.81	27.81
2020	NYSE	KTH	Tue, Jan 4, 2011	28.03	28.13	27.80	27.80
2019	NYSE	KTH	Fri, Dec 31, 2010	27.85	28.28	27.85	28.28
2018	NYSE	KTH	Thu, Dec 30, 2010	28.30	28.30	27.65	27.90
2017	NYSE	KTH	Wed, Dec 29, 2010	27.94	28.18	27.93	28.18
2016	NYSE	KTH	Tue, Dec 28, 2010	27.60	27.92	27.60	27.92
2015	NYSE	KTH	Mon, Dec 27, 2010	27.72	27.82	27.57	27.82
2014	NYSE	KTH	Thu, Dec 23, 2010	27.65	27.87	27.65	27.87
2013	NYSE	KTH	Wed, Dec 22, 2010	27.62	27.62	27.62	27.62
2012	NYSE	KTH	Tue, Dec 21, 2010	27.20	28.00	27.20	28.00
2011	NYSE	KTH	Mon, Dec 20, 2010	28.02	28.02	27.38	27.38
2010	NYSE	KTH	Wed, Dec 15, 2010	28.42	28.63	28.42	28.63
2009	NYSE	KTH	Fri, Dec 10, 2010	28.32	28.32	28.06	28.06
2008	NYSE	KTH	Thu, Dec 9, 2010	28.64	28.64	28.64	28.64
2007	NYSE	KTH	Tue, Dec 7, 2010	28.90	28.90	28.85	28.85
2006	NYSE	KTH	Mon, Dec 6, 2010	29.00	29.25	29.00	29.00
2005	NYSE	KTH	Fri, Dec 3, 2010	29.00	29.00	29.00	29.00
2004	NYSE	KTH	Thu, Dec 2, 2010	29.00	29.00	29.00	29.00
2003	NYSE	KTH	Tue, Nov 30, 2010	28.98	29.00	28.74	29.00
2002	NYSE	KTH	Fri, Nov 26, 2010	28.66	28.84	28.66	28.84
2001	NYSE	KTH	Wed, Nov 24, 2010	28.50	28.58	28.50	28.58
2000	NYSE	KTH	Tue, Nov 23, 2010	28.07	28.57	28.07	28.57
1999	NYSE	KTH	Mon, Nov 22, 2010	27.86	27.87	27.85	27.87
1998	NYSE	KTH	Fri, Nov 19, 2010	28.13	28.40	28.08	28.08
1997	NYSE	KTH	Thu, Nov 18, 2010	28.05	28.29	28.05	28.29
1996	NYSE	KTH	Wed, Nov 17, 2010	27.84	28.04	27.76	28.04
1995	NYSE	KTH	Mon, Nov 15, 2010	28.22	28.22	28.22	28.22
1994	NYSE	KTH	Fri, Nov 12, 2010	28.23	28.23	28.00	28.10
1993	NYSE	KTH	Thu, Nov 11, 2010	28.26	28.29	28.26	28.28
1992	NYSE	KTH	Wed, Nov 10, 2010	28.19	28.29	28.10	28.29
1991	NYSE	KTH	Tue, Nov 9, 2010	28.49	28.49	28.49	28.49
1990	NYSE	KTH	Mon, Nov 8, 2010	28.46	28.50	28.46	28.50
1989	NYSE	KTH	Fri, Nov 5, 2010	28.22	28.56	28.22	28.49
1988	NYSE	KTH	Thu, Nov 4, 2010	28.98	28.98	28.53	28.53
1987	NYSE	KTH	Wed, Nov 3, 2010	29.15	29.15	28.98	28.99
1986	NYSE	KTH	Tue, Nov 2, 2010	29.40	29.91	29.18	29.32
1985	NYSE	KTH	Mon, Nov 1, 2010	29.11	29.30	29.11	29.30
1984	NYSE	KTH	Fri, Oct 29, 2010	29.41	29.98	29.41	29.48
1983	NYSE	KTH	Thu, Oct 28, 2010	29.32	29.32	29.07	29.07
1982	NYSE	KTH	Wed, Oct 27, 2010	30.11	30.11	29.26	29.51
1981	NYSE	KTH	Mon, Oct 25, 2010	30.51	30.51	30.16	30.17
1980	NYSE	KTH	Thu, Oct 21, 2010	30.66	30.66	30.41	30.41
1979	NYSE	KTH	Wed, Oct 20, 2010	30.08	30.33	30.08	30.32
1978	NYSE	KTH	Tue, Oct 19, 2010	30.08	30.08	29.91	29.91
1977	NYSE	KTH	Mon, Oct 18, 2010	29.94	30.06	29.94	30.04
1976	NYSE	KTH	Thu, Oct 14, 2010	29.79	30.07	29.79	29.85
1975	NYSE	KTH	Wed, Oct 13, 2010	29.63	29.88	29.63	29.88
1974	NYSE	KTH	Tue, Oct 12, 2010	30.02	30.25	30.00	30.00
1973	NYSE	KTH	Mon, Oct 11, 2010	29.74	30.15	29.46	29.93
1972	NYSE	KTH	Fri, Oct 8, 2010	29.36	29.67	29.36	29.67
1971	NYSE	KTH	Thu, Oct 7, 2010	29.33	29.65	29.32	29.50
1970	NYSE	KTH	Wed, Oct 6, 2010	29.29	29.33	29.15	29.32
1969	NYSE	KTH	Tue, Oct 5, 2010	29.10	29.24	29.08	29.08
1968	NYSE	KTH	Mon, Oct 4, 2010	29.10	29.25	29.08	29.09
1967	NYSE	KTH	Fri, Oct 1, 2010	29.11	29.25	29.11	29.20
1966	NYSE	KTH	Thu, Sep 30, 2010	29.08	29.21	29.08	29.09
1965	NYSE	KTH	Wed, Sep 29, 2010	29.31	29.31	29.09	29.09
1964	NYSE	KTH	Tue, Sep 28, 2010	29.08	29.22	29.00	29.22
1963	NYSE	KTH	Mon, Sep 27, 2010	29.03	29.03	29.03	29.03
1962	NYSE	KTH	Thu, Sep 23, 2010	29.10	29.43	29.01	29.15
1961	NYSE	KTH	Wed, Sep 22, 2010	29.37	29.37	29.31	29.31
1960	NYSE	KTH	Tue, Sep 21, 2010	29.39	29.41	29.12	29.12
1959	NYSE	KTH	Mon, Sep 20, 2010	29.46	29.56	29.46	29.56
1958	NYSE	KTH	Fri, Sep 17, 2010	29.38	29.70	29.36	29.50
1957	NYSE	KTH	Thu, Sep 16, 2010	29.83	29.83	29.61	29.63
1956	NYSE	KTH	Wed, Sep 15, 2010	29.74	29.84	29.58	29.83
1955	NYSE	KTH	Tue, Sep 14, 2010	29.67	29.67	29.42	29.44
1954	NYSE	KTH	Mon, Sep 13, 2010	29.23	29.30	29.23	29.30
1953	NYSE	KTH	Fri, Sep 10, 2010	29.47	29.71	29.46	29.48
1952	NYSE	KTH	Thu, Sep 9, 2010	29.42	29.70	29.42	29.70
1951	NYSE	KTH	Wed, Sep 8, 2010	29.70	29.70	29.45	29.63
1950	NYSE	KTH	Tue, Sep 7, 2010	29.54	29.85	29.54	29.82
1949	NYSE	KTH	Fri, Sep 3, 2010	29.70	29.75	29.70	29.70
1948	NYSE	KTH	Thu, Sep 2, 2010	29.33	29.72	29.33	29.51
1947	NYSE	KTH	Wed, Sep 1, 2010	29.58	29.59	29.27	29.34
1946	NYSE	KTH	Tue, Aug 31, 2010	29.29	29.50	29.29	29.34
1945	NYSE	KTH	Mon, Aug 30, 2010	28.92	29.30	28.92	29.19
1944	NYSE	KTH	Fri, Aug 27, 2010	28.94	28.94	28.75	28.91
1943	NYSE	KTH	Thu, Aug 26, 2010	28.66	28.87	28.46	28.61
1942	NYSE	KTH	Wed, Aug 25, 2010	28.61	29.12	28.61	28.61
1941	NYSE	KTH	Tue, Aug 24, 2010	29.24	29.25	28.71	28.71
1940	NYSE	KTH	Mon, Aug 23, 2010	28.90	29.25	28.64	29.20
1939	NYSE	KTH	Fri, Aug 20, 2010	28.72	28.91	28.71	28.91
1938	NYSE	KTH	Thu, Aug 19, 2010	28.61	28.82	28.61	28.64
1937	NYSE	KTH	Wed, Aug 18, 2010	28.65	28.79	28.38	28.79
1936	NYSE	KTH	Tue, Aug 17, 2010	29.13	29.15	29.00	29.15
1935	NYSE	KTH	Mon, Aug 16, 2010	28.62	29.12	28.62	29.12
1934	NYSE	KTH	Fri, Aug 13, 2010	28.87	28.87	28.64	28.67
1933	NYSE	KTH	Thu, Aug 12, 2010	28.68	28.75	28.42	28.70
1932	NYSE	KTH	Wed, Aug 11, 2010	28.68	28.71	28.49	28.58
1931	NYSE	KTH	Tue, Aug 10, 2010	28.49	28.73	28.42	28.43
1930	NYSE	KTH	Mon, Aug 9, 2010	28.24	28.41	28.24	28.41
1929	NYSE	KTH	Fri, Aug 6, 2010	28.25	28.25	28.25	28.25
1928	NYSE	KTH	Thu, Aug 5, 2010	28.25	28.50	28.16	28.50
1927	NYSE	KTH	Wed, Aug 4, 2010	28.27	28.27	28.27	28.27
1926	NYSE	KTH	Tue, Aug 3, 2010	28.24	28.43	28.24	28.43
1925	NYSE	KTH	Fri, Jul 30, 2010	28.15	28.31	28.15	28.21
1924	NYSE	KTH	Thu, Jul 29, 2010	28.17	28.17	28.17	28.17
1923	NYSE	KTH	Wed, Jul 28, 2010	28.17	28.17	28.17	28.17
1922	NYSE	KTH	Tue, Jul 27, 2010	28.22	28.22	28.22	28.22
1921	NYSE	KTH	Mon, Jul 26, 2010	28.20	28.34	28.17	28.30
1920	NYSE	KTH	Wed, Jul 21, 2010	28.11	28.22	28.11	28.15
1919	NYSE	KTH	Tue, Jul 20, 2010	28.11	28.11	27.87	27.87
1918	NYSE	KTH	Mon, Jul 19, 2010	28.25	28.41	27.76	27.76
1917	NYSE	KTH	Fri, Jul 16, 2010	28.00	28.25	28.00	28.25
1916	NYSE	KTH	Thu, Jul 15, 2010	27.92	27.97	27.76	27.76
1915	NYSE	KTH	Wed, Jul 14, 2010	27.65	27.95	27.50	27.95
1914	NYSE	KTH	Tue, Jul 13, 2010	27.29	27.71	27.29	27.71
1913	NYSE	KTH	Mon, Jul 12, 2010	27.37	27.69	27.20	27.20
1912	NYSE	KTH	Fri, Jul 9, 2010	27.44	27.50	27.44	27.49
1911	NYSE	KTH	Thu, Jul 8, 2010	27.66	27.71	27.66	27.71
1910	NYSE	KTH	Wed, Jul 7, 2010	27.47	27.62	27.25	27.62
1909	NYSE	KTH	Tue, Jul 6, 2010	27.45	27.48	27.33	27.39
1908	NYSE	KTH	Fri, Jul 2, 2010	27.45	27.48	27.25	27.47
1907	NYSE	KTH	Thu, Jul 1, 2010	27.48	27.48	27.25	27.25
1906	NYSE	KTH	Wed, Jun 30, 2010	27.48	27.48	27.48	27.48
1905	NYSE	KTH	Mon, Jun 28, 2010	27.21	27.48	27.20	27.27
1904	NYSE	KTH	Fri, Jun 25, 2010	27.07	27.48	27.07	27.48
1903	NYSE	KTH	Thu, Jun 24, 2010	27.13	27.42	27.05	27.21
1902	NYSE	KTH	Wed, Jun 23, 2010	27.13	27.48	27.10	27.10
1901	NYSE	KTH	Tue, Jun 22, 2010	27.07	27.30	27.07	27.24
1900	NYSE	KTH	Mon, Jun 21, 2010	27.16	27.47	26.81	27.00
1899	NYSE	KTH	Fri, Jun 18, 2010	27.17	27.35	27.14	27.16
1898	NYSE	KTH	Thu, Jun 17, 2010	27.53	27.53	27.53	27.53
1897	NYSE	KTH	Wed, Jun 16, 2010	27.09	27.09	27.09	27.09
1896	NYSE	KTH	Tue, Jun 15, 2010	27.04	27.29	27.04	27.29
1895	NYSE	KTH	Mon, Jun 14, 2010	27.05	27.49	27.05	27.20
1894	NYSE	KTH	Fri, Jun 11, 2010	27.03	27.26	27.00	27.26
1893	NYSE	KTH	Thu, Jun 10, 2010	27.34	27.34	26.96	26.96
1892	NYSE	KTH	Wed, Jun 9, 2010	27.67	27.67	26.80	27.10
1891	NYSE	KTH	Tue, Jun 8, 2010	27.70	27.76	27.10	27.30
1890	NYSE	KTH	Mon, Jun 7, 2010	27.70	27.75	27.26	27.33
1889	NYSE	KTH	Fri, Jun 4, 2010	27.65	27.70	27.20	27.60
1888	NYSE	KTH	Thu, Jun 3, 2010	27.64	27.76	27.35	27.76
1887	NYSE	KTH	Wed, Jun 2, 2010	27.25	27.74	27.25	27.51
1886	NYSE	KTH	Tue, Jun 1, 2010	27.22	27.55	27.10	27.47
1885	NYSE	KTH	Fri, May 28, 2010	27.10	27.75	27.10	27.75
1884	NYSE	KTH	Thu, May 27, 2010	27.10	27.20	27.00	27.15
1883	NYSE	KTH	Wed, May 26, 2010	27.50	27.50	27.00	27.00
1882	NYSE	KTH	Tue, May 25, 2010	27.91	27.91	27.03	27.24
1881	NYSE	KTH	Mon, May 24, 2010	26.85	27.90	26.85	27.33
1880	NYSE	KTH	Fri, May 21, 2010	26.76	26.76	26.76	26.76
1879	NYSE	KTH	Thu, May 20, 2010	27.14	27.80	26.56	26.65
1878	NYSE	KTH	Wed, May 19, 2010	27.63	27.67	27.46	27.54
1877	NYSE	KTH	Tue, May 18, 2010	27.75	27.91	27.44	27.49
1876	NYSE	KTH	Mon, May 17, 2010	27.68	27.71	27.31	27.59
1875	NYSE	KTH	Fri, May 14, 2010	27.29	27.75	27.05	27.30
1874	NYSE	KTH	Thu, May 13, 2010	27.66	27.72	27.30	27.41
1873	NYSE	KTH	Wed, May 12, 2010	27.38	27.89	27.38	27.75
1872	NYSE	KTH	Tue, May 11, 2010	27.36	27.42	27.13	27.42
1871	NYSE	KTH	Mon, May 10, 2010	27.72	27.72	27.22	27.34
1870	NYSE	KTH	Fri, May 7, 2010	27.23	27.49	26.09	26.91
1869	NYSE	KTH	Thu, May 6, 2010	27.00	27.14	27.00	27.07
1868	NYSE	KTH	Wed, May 5, 2010	27.14	27.15	26.86	27.00
1867	NYSE	KTH	Tue, May 4, 2010	27.10	27.15	27.10	27.11
1866	NYSE	KTH	Mon, May 3, 2010	27.22	27.40	27.18	27.40
1865	NYSE	KTH	Fri, Apr 30, 2010	27.20	27.21	27.15	27.15
1864	NYSE	KTH	Thu, Apr 29, 2010	27.20	27.20	27.20	27.20
1863	NYSE	KTH	Wed, Apr 28, 2010	27.10	27.17	27.10	27.17
1862	NYSE	KTH	Tue, Apr 27, 2010	26.70	27.34	26.70	27.15
1861	NYSE	KTH	Mon, Apr 26, 2010	28.10	28.10	28.10	28.10
1860	NYSE	KTH	Thu, Apr 22, 2010	28.06	28.27	28.06	28.06
1859	NYSE	KTH	Wed, Apr 21, 2010	28.07	28.27	28.00	28.06
1858	NYSE	KTH	Tue, Apr 20, 2010	28.32	28.32	28.05	28.06
1857	NYSE	KTH	Mon, Apr 19, 2010	28.30	28.30	27.91	28.24
1856	NYSE	KTH	Fri, Apr 16, 2010	27.98	28.04	27.98	28.01
1855	NYSE	KTH	Thu, Apr 15, 2010	27.90	28.33	27.90	28.01
1854	NYSE	KTH	Wed, Apr 14, 2010	28.01	28.07	27.88	28.07
1853	NYSE	KTH	Tue, Apr 13, 2010	28.27	28.27	28.00	28.01
1852	NYSE	KTH	Mon, Apr 12, 2010	28.33	28.33	28.33	28.33
1851	NYSE	KTH	Fri, Apr 9, 2010	28.40	28.80	28.30	28.30
1850	NYSE	KTH	Thu, Apr 8, 2010	28.13	28.35	28.11	28.34
1849	NYSE	KTH	Wed, Apr 7, 2010	28.31	28.54	28.12	28.12
1848	NYSE	KTH	Tue, Apr 6, 2010	28.26	28.33	28.26	28.30
1847	NYSE	KTH	Mon, Apr 5, 2010	28.07	28.25	28.07	28.25
1846	NYSE	KTH	Thu, Apr 1, 2010	28.18	28.39	28.10	28.10
1845	NYSE	KTH	Wed, Mar 31, 2010	28.20	28.40	28.20	28.20
1844	NYSE	KTH	Tue, Mar 30, 2010	28.35	28.35	28.20	28.20
1843	NYSE	KTH	Fri, Mar 26, 2010	28.41	28.41	28.36	28.36
1842	NYSE	KTH	Thu, Mar 25, 2010	28.45	28.45	28.41	28.41
1841	NYSE	KTH	Wed, Mar 24, 2010	28.88	28.88	28.62	28.62
1840	NYSE	KTH	Tue, Mar 16, 2010	28.50	28.88	28.48	28.88
1839	NYSE	KTH	Mon, Mar 15, 2010	28.45	28.89	28.30	28.89
1838	NYSE	KTH	Fri, Mar 12, 2010	28.60	28.60	28.45	28.45
1837	NYSE	KTH	Thu, Mar 11, 2010	28.30	28.63	28.30	28.50
1836	NYSE	KTH	Wed, Mar 10, 2010	28.28	28.55	28.12	28.30
1835	NYSE	KTH	Tue, Mar 9, 2010	28.83	28.83	28.29	28.40
1834	NYSE	KTH	Mon, Mar 8, 2010	28.45	28.80	27.68	28.69
1833	NYSE	KTH	Fri, Mar 5, 2010	28.35	28.50	28.13	28.45
1832	NYSE	KTH	Tue, Mar 2, 2010	27.78	27.78	27.78	27.78
1831	NYSE	KTH	Fri, Feb 26, 2010	27.46	27.95	27.46	27.95
1830	NYSE	KTH	Thu, Feb 25, 2010	27.67	27.99	27.49	27.81
1829	NYSE	KTH	Wed, Feb 24, 2010	27.94	28.21	27.70	27.71
1828	NYSE	KTH	Tue, Feb 23, 2010	27.60	27.60	27.59	27.60
1827	NYSE	KTH	Mon, Feb 22, 2010	27.55	27.55	27.55	27.55
1826	NYSE	KTH	Thu, Feb 18, 2010	27.55	27.56	27.55	27.56
1825	NYSE	KTH	Wed, Feb 17, 2010	27.49	27.55	27.36	27.55
1824	NYSE	KTH	Fri, Feb 12, 2010	27.46	27.50	27.45	27.50
1823	NYSE	KTH	Tue, Feb 9, 2010	27.95	28.15	27.95	28.00
1822	NYSE	KTH	Mon, Feb 8, 2010	27.95	27.95	27.95	27.95
1821	NYSE	KTH	Thu, Feb 4, 2010	27.75	27.82	27.52	27.52
1820	NYSE	KTH	Wed, Feb 3, 2010	27.53	27.53	27.52	27.52
1819	NYSE	KTH	Mon, Feb 1, 2010	27.50	27.50	27.50	27.50
1818	NYSE	KTH	Thu, Jan 28, 2010	27.57	27.84	27.57	27.84
1817	NYSE	KTH	Wed, Jan 27, 2010	27.56	27.60	27.53	27.53
1816	NYSE	KTH	Tue, Jan 26, 2010	27.54	27.54	27.52	27.52
1815	NYSE	KTH	Mon, Jan 25, 2010	27.50	27.60	27.50	27.60
1814	NYSE	KTH	Fri, Jan 22, 2010	27.90	27.99	27.50	27.50
1813	NYSE	KTH	Thu, Jan 21, 2010	27.60	27.80	27.54	27.60
1812	NYSE	KTH	Wed, Jan 20, 2010	27.64	27.80	27.50	27.60
1811	NYSE	KTH	Tue, Jan 19, 2010	27.57	27.80	27.55	27.80
1810	NYSE	KTH	Fri, Jan 15, 2010	27.99	27.99	27.58	27.70
1809	NYSE	KTH	Thu, Jan 14, 2010	27.57	28.03	27.51	28.03
1808	NYSE	KTH	Wed, Jan 13, 2010	27.59	27.97	27.59	27.95
1807	NYSE	KTH	Tue, Jan 12, 2010	27.52	27.64	27.52	27.64
1806	NYSE	KTH	Mon, Jan 11, 2010	28.00	28.03	27.45	27.45
1805	NYSE	KTH	Fri, Jan 8, 2010	27.38	27.58	27.38	27.58
1804	NYSE	KTH	Thu, Jan 7, 2010	27.10	27.33	27.10	27.33
1803	NYSE	KTH	Wed, Jan 6, 2010	27.05	27.05	27.03	27.04
1802	NYSE	KTH	Mon, Jan 4, 2010	27.25	27.46	27.00	27.01
1801	NYSE	KTH	Thu, Dec 31, 2009	27.33	27.35	27.11	27.11
1800	NYSE	KTH	Wed, Dec 30, 2009	27.45	28.00	27.25	27.50
1799	NYSE	KTH	Tue, Dec 29, 2009	27.49	27.55	27.49	27.55
1798	NYSE	KTH	Mon, Dec 28, 2009	27.45	27.65	26.90	27.00
1797	NYSE	KTH	Wed, Dec 23, 2009	27.01	27.50	27.01	27.47
1796	NYSE	KTH	Tue, Dec 22, 2009	27.50	27.50	27.00	27.00
1795	NYSE	KTH	Mon, Dec 21, 2009	27.27	27.49	27.25	27.49
1794	NYSE	KTH	Fri, Dec 18, 2009	27.35	27.35	27.35	27.35
1793	NYSE	KTH	Thu, Dec 17, 2009	27.00	27.00	27.00	27.00
1792	NYSE	KTH	Wed, Dec 16, 2009	26.76	26.77	26.76	26.77
1791	NYSE	KTH	Tue, Dec 15, 2009	26.76	26.76	26.71	26.71
1790	NYSE	KTH	Mon, Dec 14, 2009	26.89	26.90	26.89	26.90
1789	NYSE	KTH	Fri, Dec 11, 2009	27.05	27.37	26.71	27.37
1788	NYSE	KTH	Thu, Dec 10, 2009	27.15	27.40	27.15	27.40
1787	NYSE	KTH	Wed, Dec 9, 2009	27.14	27.15	27.14	27.15
1786	NYSE	KTH	Tue, Dec 8, 2009	27.09	27.09	27.09	27.09
1785	NYSE	KTH	Mon, Dec 7, 2009	27.17	27.17	27.14	27.14
1784	NYSE	KTH	Thu, Dec 3, 2009	27.35	27.35	27.35	27.35
1783	NYSE	KTH	Wed, Dec 2, 2009	27.09	27.11	27.09	27.11
1782	NYSE	KTH	Tue, Dec 1, 2009	26.99	27.09	26.99	27.09
1781	NYSE	KTH	Mon, Nov 30, 2009	26.77	26.77	26.39	26.69
1780	NYSE	KTH	Wed, Nov 25, 2009	26.40	26.84	26.40	26.82
1779	NYSE	KTH	Tue, Nov 24, 2009	26.35	26.37	26.35	26.37
1778	NYSE	KTH	Mon, Nov 23, 2009	26.50	26.50	26.50	26.50
1777	NYSE	KTH	Fri, Nov 20, 2009	27.00	27.00	26.62	26.62
1776	NYSE	KTH	Thu, Nov 19, 2009	26.59	26.59	26.50	26.50
1775	NYSE	KTH	Wed, Nov 18, 2009	26.50	26.62	26.50	26.50
1774	NYSE	KTH	Tue, Nov 17, 2009	26.96	27.00	26.75	26.76
1773	NYSE	KTH	Mon, Nov 16, 2009	26.87	26.99	26.82	26.99
1772	NYSE	KTH	Fri, Nov 13, 2009	26.95	26.97	26.95	26.97
1771	NYSE	KTH	Thu, Nov 12, 2009	26.98	26.99	26.98	26.99
1770	NYSE	KTH	Wed, Nov 11, 2009	27.50	27.50	26.80	26.80
1769	NYSE	KTH	Tue, Nov 10, 2009	27.06	27.56	27.06	27.56
1768	NYSE	KTH	Mon, Nov 9, 2009	27.05	27.05	27.00	27.00
1767	NYSE	KTH	Fri, Nov 6, 2009	26.83	27.49	26.80	26.86
1766	NYSE	KTH	Thu, Nov 5, 2009	26.66	26.80	26.66	26.80
1765	NYSE	KTH	Wed, Nov 4, 2009	26.36	26.54	26.36	26.50
1764	NYSE	KTH	Tue, Nov 3, 2009	26.25	26.50	26.25	26.40
1763	NYSE	KTH	Mon, Nov 2, 2009	26.72	26.72	26.62	26.62
1762	NYSE	KTH	Fri, Oct 30, 2009	26.69	26.85	26.60	26.85
1761	NYSE	KTH	Thu, Oct 29, 2009	26.60	26.62	26.60	26.62
1760	NYSE	KTH	Wed, Oct 28, 2009	27.20	27.20	26.95	26.95
1759	NYSE	KTH	Tue, Oct 27, 2009	27.30	28.00	27.25	27.72
1758	NYSE	KTH	Mon, Oct 26, 2009	28.50	28.92	28.50	28.91
1757	NYSE	KTH	Fri, Oct 23, 2009	28.50	28.95	28.39	28.40
1756	NYSE	KTH	Thu, Oct 22, 2009	28.70	28.96	28.31	28.50
1755	NYSE	KTH	Wed, Oct 21, 2009	28.00	28.90	28.00	28.90
1754	NYSE	KTH	Mon, Oct 19, 2009	27.54	27.90	27.50	27.90
1753	NYSE	KTH	Thu, Oct 15, 2009	27.90	27.90	27.25	27.90
1752	NYSE	KTH	Wed, Oct 14, 2009	27.74	27.75	27.50	27.54
1751	NYSE	KTH	Tue, Oct 13, 2009	27.50	27.55	27.50	27.50
1750	NYSE	KTH	Fri, Oct 9, 2009	27.28	27.30	27.20	27.20
1749	NYSE	KTH	Thu, Oct 8, 2009	27.26	27.46	27.04	27.14
1748	NYSE	KTH	Wed, Oct 7, 2009	27.21	27.26	27.21	27.25
1747	NYSE	KTH	Mon, Oct 5, 2009	27.46	27.46	27.46	27.46
1746	NYSE	KTH	Fri, Oct 2, 2009	27.00	27.25	26.78	27.20
1745	NYSE	KTH	Tue, Sep 29, 2009	27.49	27.49	27.45	27.46
1744	NYSE	KTH	Mon, Sep 28, 2009	27.49	27.49	27.48	27.48
1743	NYSE	KTH	Fri, Sep 25, 2009	27.02	27.38	27.02	27.38
1742	NYSE	KTH	Wed, Sep 23, 2009	27.29	27.42	27.00	27.08
1741	NYSE	KTH	Tue, Sep 22, 2009	27.00	27.00	27.00	27.00
1740	NYSE	KTH	Mon, Sep 21, 2009	26.53	26.87	26.52	26.87
1739	NYSE	KTH	Fri, Sep 18, 2009	26.75	26.97	26.51	26.51
1738	NYSE	KTH	Tue, Sep 15, 2009	26.74	26.74	26.74	26.74
1737	NYSE	KTH	Mon, Sep 14, 2009	26.56	26.56	26.50	26.50
1736	NYSE	KTH	Fri, Sep 11, 2009	26.55	26.56	26.55	26.56
1735	NYSE	KTH	Thu, Sep 10, 2009	26.89	26.89	26.89	26.89
1734	NYSE	KTH	Tue, Sep 8, 2009	27.00	27.00	27.00	27.00
1733	NYSE	KTH	Fri, Sep 4, 2009	26.93	26.94	26.93	26.94
1732	NYSE	KTH	Thu, Sep 3, 2009	26.94	26.94	26.94	26.94
1731	NYSE	KTH	Wed, Sep 2, 2009	26.94	26.94	26.94	26.94
1730	NYSE	KTH	Tue, Sep 1, 2009	26.80	26.93	26.70	26.70
1729	NYSE	KTH	Mon, Aug 31, 2009	26.85	26.94	26.80	26.80
1728	NYSE	KTH	Fri, Aug 28, 2009	26.75	26.75	26.75	26.75
1727	NYSE	KTH	Thu, Aug 27, 2009	26.14	26.94	26.13	26.94
1726	NYSE	KTH	Wed, Aug 26, 2009	26.00	26.09	26.00	26.09
1725	NYSE	KTH	Tue, Aug 25, 2009	25.76	25.87	25.76	25.77
1724	NYSE	KTH	Mon, Aug 24, 2009	25.85	25.85	25.76	25.76
1723	NYSE	KTH	Fri, Aug 21, 2009	25.76	25.94	25.75	25.75
1722	NYSE	KTH	Thu, Aug 20, 2009	25.75	25.75	25.75	25.75
1721	NYSE	KTH	Tue, Aug 18, 2009	25.88	26.00	25.63	25.63
1720	NYSE	KTH	Mon, Aug 17, 2009	25.75	25.88	25.50	25.88
1719	NYSE	KTH	Fri, Aug 14, 2009	26.00	26.00	26.00	26.00
1718	NYSE	KTH	Thu, Aug 13, 2009	25.51	25.80	25.11	25.80
1717	NYSE	KTH	Wed, Aug 12, 2009	25.90	25.90	25.90	25.90
1716	NYSE	KTH	Tue, Aug 11, 2009	25.76	25.76	25.76	25.76
1715	NYSE	KTH	Thu, Aug 6, 2009	25.81	25.81	25.77	25.77
1714	NYSE	KTH	Wed, Aug 5, 2009	26.45	26.50	26.40	26.50
1713	NYSE	KTH	Tue, Aug 4, 2009	26.25	26.40	26.25	26.40
1712	NYSE	KTH	Mon, Aug 3, 2009	25.75	26.12	25.75	26.12
1711	NYSE	KTH	Wed, Jul 29, 2009	26.10	26.10	26.10	26.10
1710	NYSE	KTH	Mon, Jul 27, 2009	25.60	26.29	25.52	25.59
1709	NYSE	KTH	Fri, Jul 24, 2009	26.20	26.20	25.60	25.60
1708	NYSE	KTH	Tue, Jul 21, 2009	25.54	25.54	25.54	25.54
1707	NYSE	KTH	Mon, Jul 20, 2009	25.51	25.54	25.51	25.54
1706	NYSE	KTH	Thu, Jul 16, 2009	26.40	26.40	26.40	26.40
1705	NYSE	KTH	Tue, Jul 14, 2009	26.40	26.40	26.40	26.40
1704	NYSE	KTH	Mon, Jul 13, 2009	26.36	26.40	26.36	26.40
1703	NYSE	KTH	Fri, Jul 10, 2009	25.54	25.80	25.54	25.75
1702	NYSE	KTH	Thu, Jul 9, 2009	25.50	26.43	25.50	26.43
1701	NYSE	KTH	Wed, Jul 8, 2009	26.25	26.25	25.60	25.64
1700	NYSE	KTH	Tue, Jul 7, 2009	25.90	25.90	25.90	25.90
1699	NYSE	KTH	Mon, Jul 6, 2009	25.50	25.50	25.50	25.50
1698	NYSE	KTH	Thu, Jul 2, 2009	25.97	26.45	25.97	25.99
1697	NYSE	KTH	Wed, Jul 1, 2009	25.50	25.95	25.12	25.12
1696	NYSE	KTH	Mon, Jun 29, 2009	25.00	25.40	25.00	25.40
1695	NYSE	KTH	Fri, Jun 26, 2009	25.00	25.00	25.00	25.00
1694	NYSE	KTH	Thu, Jun 25, 2009	25.50	25.50	25.00	25.00
1693	NYSE	KTH	Wed, Jun 24, 2009	25.00	25.00	25.00	25.00
1692	NYSE	KTH	Mon, Jun 22, 2009	24.78	24.80	24.77	24.77
1691	NYSE	KTH	Fri, Jun 19, 2009	25.10	25.10	24.75	24.96
1690	NYSE	KTH	Thu, Jun 18, 2009	24.66	25.11	24.60	25.11
1689	NYSE	KTH	Wed, Jun 17, 2009	25.00	25.00	25.00	25.00
1688	NYSE	KTH	Tue, Jun 16, 2009	24.75	24.75	24.55	24.64
1687	NYSE	KTH	Mon, Jun 15, 2009	25.28	25.28	24.76	24.76
1686	NYSE	KTH	Fri, Jun 12, 2009	24.76	25.00	24.76	25.00
1685	NYSE	KTH	Thu, Jun 11, 2009	24.76	24.76	24.76	24.76
1684	NYSE	KTH	Wed, Jun 10, 2009	24.90	24.90	24.85	24.86
1683	NYSE	KTH	Tue, Jun 9, 2009	25.34	25.34	25.34	25.34
1682	NYSE	KTH	Mon, Jun 8, 2009	25.00	25.00	25.00	25.00
1681	NYSE	KTH	Fri, Jun 5, 2009	25.20	25.20	25.20	25.20
1680	NYSE	KTH	Thu, Jun 4, 2009	25.00	25.20	24.71	25.20
1679	NYSE	KTH	Tue, Jun 2, 2009	24.90	24.94	24.62	24.65
1678	NYSE	KTH	Mon, Jun 1, 2009	25.01	25.25	24.90	25.25
1677	NYSE	KTH	Fri, May 29, 2009	25.37	25.40	24.92	25.40
1676	NYSE	KTH	Thu, May 28, 2009	25.00	25.22	25.00	25.22
1675	NYSE	KTH	Wed, May 27, 2009	25.40	25.40	24.90	24.90
1674	NYSE	KTH	Fri, May 22, 2009	24.90	24.90	24.90	24.90
1673	NYSE	KTH	Wed, May 20, 2009	25.49	25.49	24.53	24.60
1672	NYSE	KTH	Tue, May 19, 2009	25.35	25.50	25.35	25.50
1671	NYSE	KTH	Mon, May 18, 2009	24.52	24.55	24.52	24.55
1670	NYSE	KTH	Thu, May 14, 2009	24.98	24.99	24.53	24.99
1669	NYSE	KTH	Wed, May 13, 2009	24.99	24.99	24.99	24.99
1668	NYSE	KTH	Tue, May 12, 2009	24.50	24.52	24.50	24.52
1667	NYSE	KTH	Mon, May 11, 2009	24.62	24.80	24.52	24.52
1666	NYSE	KTH	Fri, May 8, 2009	24.27	24.50	24.26	24.50
1665	NYSE	KTH	Thu, May 7, 2009	24.79	24.79	24.02	24.75
1664	NYSE	KTH	Wed, May 6, 2009	24.80	24.90	24.77	24.90
1663	NYSE	KTH	Tue, May 5, 2009	24.85	24.85	24.57	24.75
1662	NYSE	KTH	Thu, Apr 30, 2009	24.96	24.96	24.95	24.95
1661	NYSE	KTH	Wed, Apr 29, 2009	25.00	25.25	25.00	25.25
1660	NYSE	KTH	Tue, Apr 28, 2009	25.00	25.00	25.00	25.00
1659	NYSE	KTH	Mon, Apr 27, 2009	25.34	25.34	24.45	25.15
1658	NYSE	KTH	Fri, Apr 24, 2009	26.14	26.15	25.34	26.14
1657	NYSE	KTH	Thu, Apr 23, 2009	26.13	26.20	25.95	26.01
1656	NYSE	KTH	Wed, Apr 22, 2009	26.24	26.35	25.87	26.24
1655	NYSE	KTH	Tue, Apr 21, 2009	25.25	25.99	25.25	25.99
1654	NYSE	KTH	Mon, Apr 20, 2009	26.24	26.24	25.29	25.29
1653	NYSE	KTH	Fri, Apr 17, 2009	26.42	26.42	25.79	26.00
1652	NYSE	KTH	Tue, Apr 14, 2009	24.85	26.09	24.85	25.35
1651	NYSE	KTH	Mon, Apr 13, 2009	24.77	25.00	24.77	25.00
1650	NYSE	KTH	Thu, Apr 9, 2009	24.76	24.76	24.32	24.76
1649	NYSE	KTH	Wed, Apr 8, 2009	25.00	25.49	24.83	25.49
1648	NYSE	KTH	Tue, Apr 7, 2009	25.00	25.47	25.00	25.00
1647	NYSE	KTH	Mon, Apr 6, 2009	25.01	25.87	25.00	25.00
1646	NYSE	KTH	Fri, Apr 3, 2009	24.76	25.89	24.75	25.89
1645	NYSE	KTH	Thu, Apr 2, 2009	25.49	25.75	25.49	25.75
1644	NYSE	KTH	Tue, Mar 31, 2009	25.00	25.00	25.00	25.00
1643	NYSE	KTH	Mon, Mar 30, 2009	25.00	25.46	24.75	24.75
1642	NYSE	KTH	Fri, Mar 27, 2009	24.50	24.81	24.50	24.75
1641	NYSE	KTH	Thu, Mar 26, 2009	24.81	25.00	24.81	25.00
1640	NYSE	KTH	Wed, Mar 25, 2009	24.75	24.75	24.75	24.75
1639	NYSE	KTH	Tue, Mar 24, 2009	25.15	25.46	25.15	25.15
1638	NYSE	KTH	Mon, Mar 23, 2009	25.00	25.15	25.00	25.15
1637	NYSE	KTH	Fri, Mar 20, 2009	24.56	24.56	24.55	24.55
1636	NYSE	KTH	Thu, Mar 19, 2009	24.99	25.55	24.99	25.55
1635	NYSE	KTH	Wed, Mar 18, 2009	25.00	25.00	24.50	24.50
1634	NYSE	KTH	Tue, Mar 17, 2009	24.85	24.85	24.50	24.50
1633	NYSE	KTH	Mon, Mar 16, 2009	25.41	25.41	24.76	24.89
1632	NYSE	KTH	Fri, Mar 13, 2009	24.88	25.97	24.88	24.89
1631	NYSE	KTH	Thu, Mar 12, 2009	24.87	24.88	24.87	24.88
1630	NYSE	KTH	Wed, Mar 11, 2009	24.85	24.85	24.01	24.01
1629	NYSE	KTH	Tue, Mar 10, 2009	24.50	24.88	24.50	24.88
1628	NYSE	KTH	Mon, Mar 9, 2009	24.00	24.00	24.00	24.00
1627	NYSE	KTH	Fri, Mar 6, 2009	24.50	24.70	24.00	24.69
1626	NYSE	KTH	Thu, Mar 5, 2009	24.50	24.50	24.50	24.50
1625	NYSE	KTH	Tue, Mar 3, 2009	24.50	25.00	24.50	25.00
1624	NYSE	KTH	Mon, Mar 2, 2009	25.00	25.00	25.00	25.00
1623	NYSE	KTH	Fri, Feb 27, 2009	25.76	26.34	25.76	25.90
1622	NYSE	KTH	Thu, Feb 26, 2009	24.76	24.76	24.76	24.76
1621	NYSE	KTH	Wed, Feb 25, 2009	24.80	26.25	24.75	24.75
1620	NYSE	KTH	Mon, Feb 23, 2009	24.90	25.49	24.45	25.49
1619	NYSE	KTH	Fri, Feb 20, 2009	25.75	25.75	24.90	25.50
1618	NYSE	KTH	Thu, Feb 19, 2009	25.50	25.50	25.00	25.00
1617	NYSE	KTH	Wed, Feb 18, 2009	24.85	24.85	24.85	24.85
1616	NYSE	KTH	Tue, Feb 17, 2009	26.00	26.00	25.06	25.06
1615	NYSE	KTH	Fri, Feb 13, 2009	25.50	25.80	24.92	25.80
1614	NYSE	KTH	Thu, Feb 12, 2009	25.47	25.48	25.47	25.48
1613	NYSE	KTH	Wed, Feb 11, 2009	25.00	25.02	25.00	25.02
1612	NYSE	KTH	Tue, Feb 10, 2009	25.01	25.01	24.87	24.87
1611	NYSE	KTH	Fri, Feb 6, 2009	25.00	25.23	25.00	25.23
1610	NYSE	KTH	Thu, Feb 5, 2009	25.25	25.25	25.25	25.25
1609	NYSE	KTH	Wed, Feb 4, 2009	26.04	26.04	25.30	25.56
1608	NYSE	KTH	Tue, Feb 3, 2009	26.25	26.25	26.25	26.25
1607	NYSE	KTH	Mon, Feb 2, 2009	26.00	26.23	25.95	26.23
1606	NYSE	KTH	Fri, Jan 30, 2009	26.50	26.50	26.50	26.50
1605	NYSE	KTH	Thu, Jan 29, 2009	26.05	26.05	26.05	26.05
1604	NYSE	KTH	Wed, Jan 28, 2009	26.49	26.50	26.49	26.50
1603	NYSE	KTH	Tue, Jan 27, 2009	25.95	25.95	25.95	25.95
1602	NYSE	KTH	Mon, Jan 26, 2009	25.90	26.74	25.90	26.74
1601	NYSE	KTH	Fri, Jan 23, 2009	25.90	25.93	25.90	25.93
1600	NYSE	KTH	Wed, Jan 21, 2009	25.90	25.90	25.90	25.90
1599	NYSE	KTH	Tue, Jan 20, 2009	25.25	25.90	25.25	25.90
1598	NYSE	KTH	Fri, Jan 16, 2009	25.24	25.25	25.24	25.25
1597	NYSE	KTH	Thu, Jan 15, 2009	24.75	24.75	24.75	24.75
1596	NYSE	KTH	Wed, Jan 14, 2009	24.50	24.50	24.50	24.50
1595	NYSE	KTH	Tue, Jan 13, 2009	24.75	24.75	24.75	24.75
1594	NYSE	KTH	Mon, Jan 12, 2009	24.75	24.75	24.75	24.75
1593	NYSE	KTH	Fri, Jan 9, 2009	25.14	25.14	24.29	24.75
1592	NYSE	KTH	Thu, Jan 8, 2009	25.75	25.75	25.75	25.75
1591	NYSE	KTH	Wed, Jan 7, 2009	26.16	26.16	25.90	25.90
1590	NYSE	KTH	Tue, Jan 6, 2009	24.63	25.32	24.63	25.00
1589	NYSE	KTH	Mon, Jan 5, 2009	24.60	26.15	24.41	24.41
1588	NYSE	KTH	Wed, Dec 31, 2008	24.69	25.00	24.60	25.00
1587	NYSE	KTH	Tue, Dec 30, 2008	24.77	24.77	24.70	24.77
1586	NYSE	KTH	Mon, Dec 29, 2008	24.44	25.00	24.44	24.50
1585	NYSE	KTH	Wed, Dec 24, 2008	24.92	24.92	24.92	24.92
1584	NYSE	KTH	Tue, Dec 23, 2008	24.21	24.80	23.35	24.80
1583	NYSE	KTH	Mon, Dec 22, 2008	24.00	24.00	24.00	24.00
1582	NYSE	KTH	Fri, Dec 19, 2008	23.20	24.00	23.20	23.92
1581	NYSE	KTH	Thu, Dec 18, 2008	22.47	24.06	22.46	23.10
1580	NYSE	KTH	Wed, Dec 17, 2008	22.66	23.08	22.10	23.08
1579	NYSE	KTH	Tue, Dec 16, 2008	23.75	23.75	23.75	23.75
1578	NYSE	KTH	Mon, Dec 15, 2008	23.50	23.65	23.50	23.65
1577	NYSE	KTH	Fri, Dec 12, 2008	23.00	23.50	23.00	23.22
1576	NYSE	KTH	Thu, Dec 11, 2008	24.40	24.75	24.40	24.46
1575	NYSE	KTH	Wed, Dec 10, 2008	22.50	25.00	22.50	25.00
1574	NYSE	KTH	Tue, Dec 9, 2008	23.20	24.25	22.80	23.20
1573	NYSE	KTH	Mon, Dec 8, 2008	22.40	23.00	22.20	23.00
1572	NYSE	KTH	Fri, Dec 5, 2008	22.10	23.11	22.06	23.11
1571	NYSE	KTH	Thu, Dec 4, 2008	23.00	24.40	22.15	22.15
1570	NYSE	KTH	Wed, Dec 3, 2008	21.25	22.00	21.25	22.00
1569	NYSE	KTH	Tue, Dec 2, 2008	21.50	22.50	20.00	22.50
1568	NYSE	KTH	Mon, Dec 1, 2008	22.50	23.88	22.10	23.88
1567	NYSE	KTH	Fri, Nov 28, 2008	23.88	23.88	23.88	23.88
1566	NYSE	KTH	Wed, Nov 26, 2008	23.01	23.88	23.01	23.88
1565	NYSE	KTH	Tue, Nov 25, 2008	21.00	23.42	20.50	22.50
1564	NYSE	KTH	Mon, Nov 24, 2008	20.00	22.00	20.00	22.00
1563	NYSE	KTH	Fri, Nov 21, 2008	20.50	20.50	17.38	20.00
1562	NYSE	KTH	Thu, Nov 20, 2008	22.00	22.25	20.35	21.50
1561	NYSE	KTH	Wed, Nov 19, 2008	23.50	23.50	20.90	21.45
1560	NYSE	KTH	Mon, Nov 17, 2008	23.60	26.45	20.55	25.36
1559	NYSE	KTH	Fri, Nov 14, 2008	24.65	24.88	24.55	24.55
1558	NYSE	KTH	Thu, Nov 13, 2008	24.43	24.50	24.43	24.50
1557	NYSE	KTH	Wed, Nov 12, 2008	24.50	24.50	24.50	24.50
1556	NYSE	KTH	Mon, Nov 10, 2008	24.99	24.99	24.04	24.04
1555	NYSE	KTH	Fri, Nov 7, 2008	24.00	25.00	23.87	24.50
1554	NYSE	KTH	Thu, Nov 6, 2008	25.00	25.00	25.00	25.00
1553	NYSE	KTH	Wed, Nov 5, 2008	25.00	25.00	25.00	25.00
1552	NYSE	KTH	Mon, Nov 3, 2008	25.75	25.75	24.95	25.36
1551	NYSE	KTH	Fri, Oct 31, 2008	25.59	25.60	24.61	24.61
1550	NYSE	KTH	Thu, Oct 30, 2008	24.38	25.74	24.38	25.74
1549	NYSE	KTH	Wed, Oct 29, 2008	23.51	23.51	23.42	23.42
1548	NYSE	KTH	Tue, Oct 28, 2008	24.00	24.00	23.85	23.90
1547	NYSE	KTH	Mon, Oct 27, 2008	25.74	25.74	25.30	25.30
1546	NYSE	KTH	Fri, Oct 24, 2008	25.00	25.64	25.00	25.63
1545	NYSE	KTH	Thu, Oct 23, 2008	25.00	25.73	25.00	25.73
1544	NYSE	KTH	Wed, Oct 22, 2008	24.85	24.85	24.85	24.85
1543	NYSE	KTH	Tue, Oct 21, 2008	24.50	25.00	23.75	24.99
1542	NYSE	KTH	Mon, Oct 20, 2008	23.11	25.00	23.11	25.00
1541	NYSE	KTH	Fri, Oct 17, 2008	24.00	25.00	22.85	24.97
1540	NYSE	KTH	Thu, Oct 16, 2008	24.35	24.48	20.72	24.48
1539	NYSE	KTH	Wed, Oct 15, 2008	25.00	25.75	24.85	25.75
1538	NYSE	KTH	Tue, Oct 14, 2008	22.85	24.00	22.85	24.00
1537	NYSE	KTH	Mon, Oct 13, 2008	18.66	24.66	17.80	22.78
1536	NYSE	KTH	Fri, Oct 10, 2008	19.94	19.94	18.25	18.75
1535	NYSE	KTH	Thu, Oct 9, 2008	22.11	25.50	18.36	22.76
1534	NYSE	KTH	Wed, Oct 8, 2008	23.60	24.70	22.21	23.01
1533	NYSE	KTH	Tue, Oct 7, 2008	23.01	24.00	22.86	23.00
1532	NYSE	KTH	Mon, Oct 6, 2008	24.55	24.55	24.00	24.00
1531	NYSE	KTH	Fri, Oct 3, 2008	25.20	25.57	24.55	24.55
1530	NYSE	KTH	Thu, Oct 2, 2008	25.55	25.55	25.55	25.55
1529	NYSE	KTH	Wed, Oct 1, 2008	25.35	25.35	25.35	25.35
1528	NYSE	KTH	Tue, Sep 30, 2008	25.10	25.34	24.01	25.25
1527	NYSE	KTH	Mon, Sep 29, 2008	25.15	25.15	23.60	25.10
1526	NYSE	KTH	Thu, Sep 25, 2008	25.20	25.24	25.20	25.24
1525	NYSE	KTH	Tue, Sep 23, 2008	25.15	25.42	25.15	25.42
1524	NYSE	KTH	Mon, Sep 22, 2008	25.15	25.15	25.15	25.15
1523	NYSE	KTH	Fri, Sep 19, 2008	24.77	25.71	24.70	25.71
1522	NYSE	KTH	Thu, Sep 18, 2008	25.95	25.95	24.75	25.75
1521	NYSE	KTH	Wed, Sep 17, 2008	25.88	25.88	25.01	25.01
1520	NYSE	KTH	Tue, Sep 16, 2008	26.50	26.50	25.00	25.90
1519	NYSE	KTH	Thu, Sep 11, 2008	26.68	27.65	26.33	27.65
1518	NYSE	KTH	Wed, Sep 10, 2008	26.73	26.73	26.73	26.73
1517	NYSE	KTH	Mon, Sep 8, 2008	27.22	27.22	26.96	26.96
1516	NYSE	KTH	Fri, Sep 5, 2008	26.69	26.72	26.68	26.72
1515	NYSE	KTH	Thu, Sep 4, 2008	26.67	26.72	26.67	26.68
1514	NYSE	KTH	Wed, Sep 3, 2008	26.43	26.74	26.40	26.67
1513	NYSE	KTH	Tue, Sep 2, 2008	26.38	26.58	26.38	26.43
1512	NYSE	KTH	Fri, Aug 29, 2008	26.25	26.25	26.25	26.25
1511	NYSE	KTH	Thu, Aug 28, 2008	25.90	26.25	25.90	26.25
1510	NYSE	KTH	Wed, Aug 27, 2008	25.50	26.25	25.50	26.25
1509	NYSE	KTH	Tue, Aug 26, 2008	25.75	26.25	25.75	26.25
1508	NYSE	KTH	Mon, Aug 25, 2008	25.40	25.80	25.01	25.52
1507	NYSE	KTH	Fri, Aug 22, 2008	25.44	25.44	25.44	25.44
1506	NYSE	KTH	Thu, Aug 21, 2008	25.45	25.45	25.45	25.45
1505	NYSE	KTH	Wed, Aug 20, 2008	25.60	25.60	25.35	25.50
1504	NYSE	KTH	Tue, Aug 19, 2008	25.10	25.30	24.61	25.30
1503	NYSE	KTH	Mon, Aug 18, 2008	25.10	25.27	25.01	25.25
1502	NYSE	KTH	Fri, Aug 15, 2008	24.72	25.84	24.72	25.00
1501	NYSE	KTH	Thu, Aug 14, 2008	25.38	25.39	25.10	25.10
1500	NYSE	KTH	Wed, Aug 13, 2008	24.72	25.00	24.72	24.78
1499	NYSE	KTH	Tue, Aug 12, 2008	24.70	26.73	24.65	25.02
1498	NYSE	KTH	Mon, Aug 11, 2008	25.17	25.93	25.05	25.30
1497	NYSE	KTH	Fri, Aug 8, 2008	25.10	25.17	25.01	25.10
1496	NYSE	KTH	Thu, Aug 7, 2008	25.25	25.25	25.10	25.10
1495	NYSE	KTH	Wed, Aug 6, 2008	25.01	26.00	25.00	26.00
1494	NYSE	KTH	Tue, Aug 5, 2008	25.40	25.40	25.27	25.27
1493	NYSE	KTH	Mon, Aug 4, 2008	25.50	25.50	25.26	25.40
1492	NYSE	KTH	Fri, Aug 1, 2008	26.25	26.25	25.46	25.46
1491	NYSE	KTH	Tue, Jul 29, 2008	26.24	26.25	26.24	26.24
1490	NYSE	KTH	Fri, Jul 25, 2008	26.00	26.00	25.90	25.91
1489	NYSE	KTH	Thu, Jul 24, 2008	26.01	26.01	26.01	26.01
1488	NYSE	KTH	Wed, Jul 23, 2008	26.15	26.15	26.00	26.14
1487	NYSE	KTH	Tue, Jul 22, 2008	25.75	26.15	25.75	26.15
1486	NYSE	KTH	Mon, Jul 21, 2008	24.67	25.44	24.67	25.25
1485	NYSE	KTH	Fri, Jul 18, 2008	24.86	25.24	24.66	24.66
1484	NYSE	KTH	Thu, Jul 17, 2008	24.50	25.00	24.16	24.36
1483	NYSE	KTH	Wed, Jul 16, 2008	24.25	25.21	22.26	25.21
1482	NYSE	KTH	Tue, Jul 15, 2008	25.24	26.46	24.75	24.75
1481	NYSE	KTH	Mon, Jul 14, 2008	25.45	25.64	23.41	24.75
1480	NYSE	KTH	Fri, Jul 11, 2008	25.40	25.40	25.35	25.35
1479	NYSE	KTH	Thu, Jul 10, 2008	25.45	25.65	25.45	25.65
1478	NYSE	KTH	Wed, Jul 9, 2008	25.69	25.69	25.69	25.69
1477	NYSE	KTH	Tue, Jul 8, 2008	25.25	25.45	25.25	25.45
1476	NYSE	KTH	Mon, Jul 7, 2008	24.90	25.43	24.90	25.43
1475	NYSE	KTH	Thu, Jul 3, 2008	25.12	25.12	24.65	24.65
1474	NYSE	KTH	Wed, Jul 2, 2008	25.51	25.53	25.31	25.37
1473	NYSE	KTH	Tue, Jul 1, 2008	25.56	25.56	25.50	25.50
1472	NYSE	KTH	Fri, Jun 27, 2008	25.71	25.85	25.70	25.81
1471	NYSE	KTH	Thu, Jun 26, 2008	25.85	25.85	25.85	25.85
1470	NYSE	KTH	Wed, Jun 25, 2008	25.89	25.89	25.61	25.61
1469	NYSE	KTH	Tue, Jun 24, 2008	25.61	25.89	25.61	25.86
1468	NYSE	KTH	Mon, Jun 23, 2008	25.82	25.83	25.82	25.83
1467	NYSE	KTH	Fri, Jun 20, 2008	25.63	25.71	25.60	25.71
1466	NYSE	KTH	Thu, Jun 19, 2008	25.52	25.64	25.51	25.64
1465	NYSE	KTH	Wed, Jun 18, 2008	26.12	26.12	25.65	25.65
1464	NYSE	KTH	Tue, Jun 17, 2008	25.85	25.85	25.05	25.05
1463	NYSE	KTH	Mon, Jun 16, 2008	26.01	26.01	26.00	26.00
1462	NYSE	KTH	Fri, Jun 13, 2008	26.16	26.16	26.16	26.16
1461	NYSE	KTH	Fri, Jun 6, 2008	26.15	26.90	26.02	26.39
1460	NYSE	KTH	Thu, Jun 5, 2008	26.16	26.16	26.16	26.16
1459	NYSE	KTH	Wed, Jun 4, 2008	26.16	26.20	26.16	26.20
1458	NYSE	KTH	Tue, Jun 3, 2008	26.15	26.16	26.15	26.15
1457	NYSE	KTH	Mon, Jun 2, 2008	26.55	26.65	26.15	26.15
1456	NYSE	KTH	Fri, May 30, 2008	26.27	26.40	26.27	26.40
1455	NYSE	KTH	Thu, May 29, 2008	26.27	26.27	26.15	26.15
1454	NYSE	KTH	Wed, May 28, 2008	26.17	26.18	26.17	26.18
1453	NYSE	KTH	Tue, May 27, 2008	26.03	26.14	26.03	26.14
1452	NYSE	KTH	Fri, May 23, 2008	26.03	26.25	26.03	26.03
1451	NYSE	KTH	Thu, May 22, 2008	26.24	26.25	26.01	26.01
1450	NYSE	KTH	Wed, May 21, 2008	26.24	26.25	26.24	26.25
1449	NYSE	KTH	Fri, May 16, 2008	26.04	26.06	26.04	26.06
1448	NYSE	KTH	Thu, May 15, 2008	26.21	26.21	26.21	26.21
1447	NYSE	KTH	Wed, May 14, 2008	26.23	26.24	26.21	26.21
1446	NYSE	KTH	Tue, May 13, 2008	26.19	26.23	26.19	26.23
1445	NYSE	KTH	Mon, May 12, 2008	26.01	26.19	26.01	26.19
1444	NYSE	KTH	Fri, May 9, 2008	25.81	26.24	25.75	26.24
1443	NYSE	KTH	Thu, May 8, 2008	26.23	26.23	26.00	26.00
1442	NYSE	KTH	Wed, May 7, 2008	26.01	26.11	26.00	26.00
1441	NYSE	KTH	Tue, May 6, 2008	26.35	26.35	26.01	26.02
1440	NYSE	KTH	Mon, May 5, 2008	26.24	26.35	26.01	26.23
1439	NYSE	KTH	Fri, May 2, 2008	26.00	26.12	25.99	26.12
1438	NYSE	KTH	Thu, May 1, 2008	26.02	26.25	26.00	26.01
1437	NYSE	KTH	Wed, Apr 30, 2008	26.25	26.25	26.25	26.25
1436	NYSE	KTH	Tue, Apr 29, 2008	26.05	26.05	26.00	26.01
1435	NYSE	KTH	Mon, Apr 28, 2008	25.95	26.44	25.95	26.44
1434	NYSE	KTH	Fri, Apr 25, 2008	26.10	26.88	26.02	26.82
1433	NYSE	KTH	Thu, Apr 24, 2008	27.86	27.96	27.40	27.84
1432	NYSE	KTH	Wed, Apr 23, 2008	27.57	27.87	27.55	27.87
1431	NYSE	KTH	Tue, Apr 22, 2008	27.68	27.69	27.40	27.44
1430	NYSE	KTH	Mon, Apr 21, 2008	27.10	27.50	27.10	27.50
1429	NYSE	KTH	Thu, Apr 17, 2008	27.16	27.16	26.80	26.96
1428	NYSE	KTH	Wed, Apr 16, 2008	27.50	27.50	27.25	27.26
1427	NYSE	KTH	Tue, Apr 15, 2008	27.35	27.50	27.35	27.50
1426	NYSE	KTH	Mon, Apr 14, 2008	27.29	27.35	27.29	27.34
1425	NYSE	KTH	Fri, Apr 11, 2008	27.18	27.19	27.10	27.10
1424	NYSE	KTH	Thu, Apr 10, 2008	27.07	27.31	27.07	27.11
1423	NYSE	KTH	Wed, Apr 9, 2008	26.73	27.23	26.73	26.82
1422	NYSE	KTH	Tue, Apr 8, 2008	26.68	27.04	26.68	27.00
1421	NYSE	KTH	Mon, Apr 7, 2008	26.98	27.23	26.85	27.11
1420	NYSE	KTH	Fri, Apr 4, 2008	26.76	26.98	26.73	26.98
1419	NYSE	KTH	Thu, Apr 3, 2008	26.55	26.55	26.55	26.55
1418	NYSE	KTH	Wed, Apr 2, 2008	26.75	26.95	26.75	26.95
1417	NYSE	KTH	Tue, Apr 1, 2008	26.75	26.95	26.50	26.50
1416	NYSE	KTH	Mon, Mar 31, 2008	26.70	26.70	26.70	26.70
1415	NYSE	KTH	Fri, Mar 28, 2008	26.87	27.00	26.76	26.76
1414	NYSE	KTH	Thu, Mar 27, 2008	27.12	27.12	27.12	27.12
1413	NYSE	KTH	Wed, Mar 26, 2008	27.36	27.36	27.20	27.20
1412	NYSE	KTH	Tue, Mar 25, 2008	27.11	27.48	26.98	27.11
1411	NYSE	KTH	Thu, Mar 20, 2008	27.12	27.12	27.12	27.12
1410	NYSE	KTH	Wed, Mar 19, 2008	27.50	27.50	27.11	27.11
1409	NYSE	KTH	Tue, Mar 18, 2008	26.80	27.25	26.70	27.25
1408	NYSE	KTH	Mon, Mar 17, 2008	27.75	27.75	26.75	26.75
1407	NYSE	KTH	Fri, Mar 14, 2008	27.50	27.50	27.00	27.50
1406	NYSE	KTH	Thu, Mar 13, 2008	27.25	28.09	26.75	27.25
1405	NYSE	KTH	Wed, Mar 12, 2008	26.75	27.99	26.75	27.00
1404	NYSE	KTH	Tue, Mar 11, 2008	27.81	28.05	26.50	26.50
1403	NYSE	KTH	Mon, Mar 10, 2008	26.85	28.00	26.63	27.80
1402	NYSE	KTH	Wed, Mar 5, 2008	26.91	26.91	26.60	26.60
1401	NYSE	KTH	Tue, Mar 4, 2008	26.70	27.16	26.65	27.16
1400	NYSE	KTH	Mon, Mar 3, 2008	27.15	27.15	26.66	26.66
1399	NYSE	KTH	Fri, Feb 29, 2008	26.90	26.90	26.90	26.90
1398	NYSE	KTH	Thu, Feb 28, 2008	26.74	26.75	26.74	26.75
1397	NYSE	KTH	Wed, Feb 27, 2008	26.77	26.96	26.52	26.52
1396	NYSE	KTH	Tue, Feb 26, 2008	26.52	26.74	26.52	26.74
1395	NYSE	KTH	Mon, Feb 25, 2008	27.26	27.26	26.51	26.51
1394	NYSE	KTH	Fri, Feb 22, 2008	27.07	27.53	27.01	27.42
1393	NYSE	KTH	Thu, Feb 21, 2008	27.00	27.68	26.56	27.32
1392	NYSE	KTH	Wed, Feb 20, 2008	26.86	27.98	26.51	26.98
1391	NYSE	KTH	Tue, Feb 19, 2008	26.95	28.11	26.77	26.98
1390	NYSE	KTH	Fri, Feb 15, 2008	27.19	27.19	27.19	27.19
1389	NYSE	KTH	Thu, Feb 14, 2008	27.19	27.19	27.19	27.19
1388	NYSE	KTH	Wed, Feb 13, 2008	27.26	27.26	27.26	27.26
1387	NYSE	KTH	Tue, Feb 5, 2008	27.27	27.27	27.27	27.27
1386	NYSE	KTH	Mon, Feb 4, 2008	27.00	27.24	27.00	27.24
1385	NYSE	KTH	Fri, Feb 1, 2008	26.79	27.04	26.78	27.04
1384	NYSE	KTH	Thu, Jan 31, 2008	26.79	27.42	26.79	26.92
1383	NYSE	KTH	Tue, Jan 29, 2008	26.51	26.93	26.51	26.92
1382	NYSE	KTH	Mon, Jan 28, 2008	26.92	26.92	26.68	26.74
1381	NYSE	KTH	Fri, Jan 25, 2008	26.66	26.67	26.66	26.67
1380	NYSE	KTH	Thu, Jan 24, 2008	26.42	26.42	26.42	26.42
1379	NYSE	KTH	Wed, Jan 23, 2008	26.30	26.30	26.30	26.30
1378	NYSE	KTH	Tue, Jan 22, 2008	26.76	26.76	25.71	26.25
1377	NYSE	KTH	Thu, Jan 17, 2008	27.35	27.35	27.01	27.01
1376	NYSE	KTH	Wed, Jan 16, 2008	27.50	27.50	27.50	27.50
1375	NYSE	KTH	Tue, Jan 15, 2008	27.64	27.64	27.64	27.64
1374	NYSE	KTH	Fri, Jan 11, 2008	27.05	27.40	26.90	27.40
1373	NYSE	KTH	Thu, Jan 10, 2008	27.21	27.30	27.20	27.30
1372	NYSE	KTH	Wed, Jan 9, 2008	27.20	27.20	27.20	27.20
1371	NYSE	KTH	Tue, Jan 8, 2008	28.05	28.05	27.20	27.20
1370	NYSE	KTH	Mon, Jan 7, 2008	27.05	27.30	27.05	27.30
1369	NYSE	KTH	Fri, Jan 4, 2008	26.81	26.81	26.80	26.80
1368	NYSE	KTH	Wed, Jan 2, 2008	26.82	26.82	26.80	26.80
1367	NYSE	KTH	Mon, Dec 31, 2007	27.05	27.05	26.80	26.80
1366	NYSE	KTH	Fri, Dec 28, 2007	27.30	27.30	27.06	27.06
1365	NYSE	KTH	Thu, Dec 27, 2007	27.30	27.30	27.30	27.30
1364	NYSE	KTH	Mon, Dec 24, 2007	27.25	27.25	26.97	27.17
1363	NYSE	KTH	Fri, Dec 21, 2007	26.97	27.45	26.97	27.45
1362	NYSE	KTH	Wed, Dec 19, 2007	27.21	27.21	27.21	27.21
1361	NYSE	KTH	Tue, Dec 18, 2007	27.25	27.25	27.25	27.25
1360	NYSE	KTH	Mon, Dec 17, 2007	27.25	27.25	27.25	27.25
1359	NYSE	KTH	Fri, Dec 14, 2007	27.50	27.50	27.27	27.27
1358	NYSE	KTH	Wed, Dec 12, 2007	27.50	27.61	27.50	27.61
1357	NYSE	KTH	Tue, Dec 11, 2007	27.22	27.42	27.22	27.42
1356	NYSE	KTH	Mon, Dec 10, 2007	27.60	27.60	27.18	27.21
1355	NYSE	KTH	Fri, Dec 7, 2007	27.60	27.75	27.53	27.75
1354	NYSE	KTH	Thu, Dec 6, 2007	27.25	27.25	27.25	27.25
1353	NYSE	KTH	Wed, Dec 5, 2007	26.85	27.05	26.85	27.05
1352	NYSE	KTH	Tue, Dec 4, 2007	26.69	26.90	26.41	26.65
1351	NYSE	KTH	Mon, Dec 3, 2007	26.50	26.50	26.50	26.50
1350	NYSE	KTH	Thu, Nov 29, 2007	26.45	26.45	26.45	26.45
1349	NYSE	KTH	Wed, Nov 28, 2007	26.71	26.72	26.45	26.48
1348	NYSE	KTH	Tue, Nov 27, 2007	26.55	26.55	26.55	26.55
1347	NYSE	KTH	Mon, Nov 26, 2007	27.10	27.10	26.25	26.51
1346	NYSE	KTH	Fri, Nov 23, 2007	27.30	27.30	27.30	27.30
1345	NYSE	KTH	Mon, Nov 19, 2007	27.30	27.30	27.30	27.30
1344	NYSE	KTH	Fri, Nov 16, 2007	27.49	27.49	27.49	27.49
1343	NYSE	KTH	Thu, Nov 15, 2007	28.00	28.19	27.25	27.30
1342	NYSE	KTH	Tue, Nov 13, 2007	28.00	28.00	28.00	28.00
1341	NYSE	KTH	Mon, Nov 12, 2007	28.00	28.00	28.00	28.00
1340	NYSE	KTH	Fri, Nov 9, 2007	27.91	27.91	27.91	27.91
1339	NYSE	KTH	Thu, Nov 8, 2007	27.97	27.97	27.97	27.97
1338	NYSE	KTH	Tue, Nov 6, 2007	27.91	28.00	27.91	27.97
1337	NYSE	KTH	Mon, Nov 5, 2007	27.90	28.00	27.90	28.00
1336	NYSE	KTH	Fri, Nov 2, 2007	28.22	28.22	28.00	28.00
1335	NYSE	KTH	Wed, Oct 31, 2007	28.11	28.41	28.11	28.32
1334	NYSE	KTH	Tue, Oct 30, 2007	28.41	28.41	28.21	28.21
1333	NYSE	KTH	Mon, Oct 29, 2007	28.11	28.41	28.11	28.41
1332	NYSE	KTH	Fri, Oct 26, 2007	28.11	28.15	28.01	28.01
1331	NYSE	KTH	Thu, Oct 25, 2007	28.20	28.20	28.00	28.20
1330	NYSE	KTH	Wed, Oct 24, 2007	29.41	29.51	29.21	29.35
1329	NYSE	KTH	Tue, Oct 23, 2007	29.13	29.80	29.00	29.61
1328	NYSE	KTH	Mon, Oct 22, 2007	28.75	28.75	28.75	28.75
1327	NYSE	KTH	Fri, Oct 19, 2007	28.73	28.73	28.63	28.73
1326	NYSE	KTH	Thu, Oct 18, 2007	28.72	28.73	28.72	28.73
1325	NYSE	KTH	Wed, Oct 17, 2007	28.63	28.63	28.63	28.63
1324	NYSE	KTH	Mon, Oct 15, 2007	28.65	28.65	28.35	28.64
1323	NYSE	KTH	Fri, Oct 12, 2007	28.36	28.55	28.36	28.55
1322	NYSE	KTH	Thu, Oct 11, 2007	28.30	28.50	28.15	28.50
1321	NYSE	KTH	Wed, Oct 10, 2007	28.14	28.25	28.14	28.25
1320	NYSE	KTH	Tue, Oct 9, 2007	28.21	28.21	28.21	28.21
1319	NYSE	KTH	Mon, Oct 8, 2007	28.21	28.21	28.11	28.11
1318	NYSE	KTH	Thu, Oct 4, 2007	28.31	28.31	28.31	28.31
1317	NYSE	KTH	Tue, Oct 2, 2007	28.46	28.46	28.31	28.41
1316	NYSE	KTH	Mon, Oct 1, 2007	28.50	28.56	28.01	28.56
1315	NYSE	KTH	Thu, Sep 27, 2007	28.50	28.60	28.50	28.60
1314	NYSE	KTH	Wed, Sep 26, 2007	28.45	28.45	28.40	28.40
1313	NYSE	KTH	Tue, Sep 25, 2007	28.40	28.40	28.15	28.35
1312	NYSE	KTH	Mon, Sep 24, 2007	28.45	28.45	28.45	28.45
1311	NYSE	KTH	Fri, Sep 21, 2007	28.50	28.51	28.50	28.51
1310	NYSE	KTH	Tue, Sep 18, 2007	28.60	28.60	28.60	28.60
1309	NYSE	KTH	Mon, Sep 17, 2007	28.50	28.50	28.50	28.50
1308	NYSE	KTH	Fri, Sep 14, 2007	28.50	28.50	28.50	28.50
1307	NYSE	KTH	Thu, Sep 13, 2007	28.59	28.59	28.59	28.59
1306	NYSE	KTH	Wed, Sep 12, 2007	28.30	28.49	28.30	28.49
1305	NYSE	KTH	Tue, Sep 11, 2007	28.38	28.38	28.28	28.28
1304	NYSE	KTH	Mon, Sep 10, 2007	28.38	28.48	28.38	28.48
1303	NYSE	KTH	Fri, Sep 7, 2007	28.38	28.38	28.28	28.28
1302	NYSE	KTH	Thu, Sep 6, 2007	28.48	28.48	28.48	28.48
1301	NYSE	KTH	Wed, Sep 5, 2007	28.58	28.58	28.58	28.58
1300	NYSE	KTH	Tue, Sep 4, 2007	28.30	28.39	28.30	28.39
1299	NYSE	KTH	Wed, Aug 29, 2007	28.15	28.40	28.15	28.40
1298	NYSE	KTH	Tue, Aug 28, 2007	28.20	28.20	28.05	28.05
1297	NYSE	KTH	Mon, Aug 27, 2007	28.30	28.30	28.30	28.30
1296	NYSE	KTH	Fri, Aug 24, 2007	27.95	28.20	27.95	28.20
1295	NYSE	KTH	Thu, Aug 23, 2007	28.10	28.10	27.80	27.80
1294	NYSE	KTH	Wed, Aug 22, 2007	28.20	28.20	28.20	28.20
1293	NYSE	KTH	Tue, Aug 21, 2007	27.80	28.05	27.80	28.05
1292	NYSE	KTH	Mon, Aug 20, 2007	27.20	27.70	27.20	27.70
1291	NYSE	KTH	Fri, Aug 17, 2007	27.00	27.30	27.00	31.30
1290	NYSE	KTH	Thu, Aug 16, 2007	27.00	27.00	26.80	26.80
1289	NYSE	KTH	Wed, Aug 15, 2007	26.40	27.30	26.40	27.10
1288	NYSE	KTH	Mon, Aug 13, 2007	26.30	26.30	26.30	26.30
1287	NYSE	KTH	Fri, Aug 10, 2007	26.59	26.60	26.31	26.31
1286	NYSE	KTH	Thu, Aug 9, 2007	26.90	26.90	26.60	26.60
1285	NYSE	KTH	Wed, Aug 8, 2007	27.38	27.38	24.73	27.00
1284	NYSE	KTH	Tue, Aug 7, 2007	27.38	27.38	27.38	27.38
1283	NYSE	KTH	Mon, Aug 6, 2007	27.84	27.84	27.50	27.50
1282	NYSE	KTH	Thu, Aug 2, 2007	27.80	27.85	27.80	27.85
1281	NYSE	KTH	Wed, Aug 1, 2007	28.02	28.02	27.65	27.65
1280	NYSE	KTH	Tue, Jul 31, 2007	28.32	28.32	28.02	28.12
1279	NYSE	KTH	Fri, Jul 27, 2007	28.42	28.42	28.42	28.42
1278	NYSE	KTH	Thu, Jul 26, 2007	28.32	28.32	28.32	28.32
1277	NYSE	KTH	Wed, Jul 25, 2007	28.35	28.35	28.22	28.22
1276	NYSE	KTH	Mon, Jul 23, 2007	28.45	28.45	28.45	28.45
1275	NYSE	KTH	Fri, Jul 20, 2007	28.55	28.55	28.55	28.55
1274	NYSE	KTH	Thu, Jul 19, 2007	28.40	28.45	28.40	28.45
1273	NYSE	KTH	Wed, Jul 18, 2007	28.25	28.30	28.10	28.30
1272	NYSE	KTH	Thu, Jul 12, 2007	28.35	28.35	28.26	28.26
1271	NYSE	KTH	Wed, Jul 11, 2007	28.35	28.35	28.35	28.35
1270	NYSE	KTH	Tue, Jul 10, 2007	28.45	28.45	28.45	28.45
1269	NYSE	KTH	Mon, Jul 9, 2007	28.50	28.50	28.45	28.45
1268	NYSE	KTH	Fri, Jul 6, 2007	28.70	28.70	28.60	28.60
1267	NYSE	KTH	Thu, Jul 5, 2007	28.80	28.80	28.70	28.70
1266	NYSE	KTH	Mon, Jul 2, 2007	28.90	28.90	28.90	28.90
1265	NYSE	KTH	Fri, Jun 29, 2007	28.94	29.25	28.94	29.25
1264	NYSE	KTH	Thu, Jun 28, 2007	28.30	28.30	28.30	28.30
1263	NYSE	KTH	Wed, Jun 27, 2007	28.20	28.20	28.20	28.20
1262	NYSE	KTH	Tue, Jun 26, 2007	28.21	28.21	28.21	28.21
1261	NYSE	KTH	Mon, Jun 25, 2007	28.30	28.30	28.29	28.29
1260	NYSE	KTH	Fri, Jun 22, 2007	28.39	28.39	28.39	28.39
1259	NYSE	KTH	Thu, Jun 21, 2007	28.30	28.30	28.30	28.30
1258	NYSE	KTH	Tue, Jun 19, 2007	28.20	28.50	28.20	28.40
1257	NYSE	KTH	Mon, Jun 18, 2007	28.10	28.20	28.10	28.20
1256	NYSE	KTH	Fri, Jun 15, 2007	28.15	28.15	28.00	28.00
1255	NYSE	KTH	Thu, Jun 14, 2007	28.25	28.25	28.25	28.25
1254	NYSE	KTH	Wed, Jun 13, 2007	28.25	28.25	28.25	28.25
1253	NYSE	KTH	Tue, Jun 12, 2007	28.00	28.15	28.00	28.15
1252	NYSE	KTH	Mon, Jun 11, 2007	27.99	28.00	27.99	28.00
1251	NYSE	KTH	Fri, Jun 8, 2007	27.85	27.85	27.85	27.85
1250	NYSE	KTH	Thu, Jun 7, 2007	27.85	27.90	27.85	27.85
1249	NYSE	KTH	Wed, Jun 6, 2007	27.92	27.92	27.78	27.78
1248	NYSE	KTH	Mon, Jun 4, 2007	27.87	28.05	27.87	28.05
1247	NYSE	KTH	Fri, Jun 1, 2007	27.88	27.90	27.88	27.90
1246	NYSE	KTH	Thu, May 31, 2007	27.92	28.02	27.92	28.02
1245	NYSE	KTH	Wed, May 30, 2007	27.88	28.17	27.88	28.07
1244	NYSE	KTH	Tue, May 29, 2007	28.00	28.17	28.00	28.02
1243	NYSE	KTH	Fri, May 25, 2007	28.10	28.26	27.86	27.87
1242	NYSE	KTH	Thu, May 24, 2007	28.31	28.36	27.76	28.36
1241	NYSE	KTH	Wed, May 23, 2007	28.46	28.46	28.01	28.16
1240	NYSE	KTH	Tue, May 22, 2007	28.60	28.60	28.30	28.46
1239	NYSE	KTH	Mon, May 21, 2007	28.90	28.90	28.61	28.75
1238	NYSE	KTH	Fri, May 18, 2007	29.01	29.01	28.91	28.91
1237	NYSE	KTH	Thu, May 17, 2007	29.45	29.45	29.15	29.15
1236	NYSE	KTH	Wed, May 16, 2007	29.31	29.31	29.31	29.31
1235	NYSE	KTH	Mon, May 14, 2007	29.15	29.16	29.15	29.16
1234	NYSE	KTH	Fri, May 11, 2007	28.90	29.01	28.90	29.01
1233	NYSE	KTH	Thu, May 10, 2007	29.15	29.15	28.87	28.87
1232	NYSE	KTH	Wed, May 9, 2007	29.15	29.15	29.15	29.15
1231	NYSE	KTH	Fri, May 4, 2007	29.50	29.50	29.00	29.00
1230	NYSE	KTH	Thu, May 3, 2007	29.65	29.65	29.65	29.65
1229	NYSE	KTH	Wed, May 2, 2007	29.80	29.80	29.65	29.65
1228	NYSE	KTH	Tue, May 1, 2007	29.15	29.65	29.15	29.65
1227	NYSE	KTH	Mon, Apr 30, 2007	29.00	29.15	29.00	29.15
1226	NYSE	KTH	Fri, Apr 27, 2007	29.00	29.00	29.00	29.00
1225	NYSE	KTH	Thu, Apr 26, 2007	29.00	29.00	29.00	29.00
1224	NYSE	KTH	Wed, Apr 25, 2007	29.35	29.35	28.65	29.00
1223	NYSE	KTH	Tue, Apr 24, 2007	29.80	30.68	29.80	30.50
1222	NYSE	KTH	Mon, Apr 23, 2007	29.65	29.65	29.65	29.65
1221	NYSE	KTH	Wed, Apr 18, 2007	29.50	29.76	29.50	29.76
1220	NYSE	KTH	Mon, Apr 16, 2007	29.89	29.89	29.89	29.89
1219	NYSE	KTH	Fri, Apr 13, 2007	29.74	29.75	29.74	29.75
1218	NYSE	KTH	Thu, Apr 12, 2007	29.62	29.62	29.62	29.62
1217	NYSE	KTH	Wed, Apr 11, 2007	29.56	29.56	29.56	29.56
1216	NYSE	KTH	Tue, Apr 10, 2007	29.32	29.32	29.31	29.31
1215	NYSE	KTH	Thu, Apr 5, 2007	29.37	29.37	29.37	29.37
1214	NYSE	KTH	Tue, Apr 3, 2007	29.50	29.50	29.50	29.50
1213	NYSE	KTH	Fri, Mar 30, 2007	30.29	30.29	29.28	29.42
1212	NYSE	KTH	Thu, Mar 29, 2007	30.43	30.43	30.43	30.43
1211	NYSE	KTH	Tue, Mar 27, 2007	29.72	30.99	29.72	30.56
1210	NYSE	KTH	Mon, Mar 26, 2007	29.70	29.70	29.58	29.58
1209	NYSE	KTH	Fri, Mar 23, 2007	29.57	29.57	29.22	29.37
1208	NYSE	KTH	Wed, Mar 21, 2007	29.71	29.71	29.71	29.71
1207	NYSE	KTH	Tue, Mar 20, 2007	29.47	29.72	29.45	29.72
1206	NYSE	KTH	Mon, Mar 19, 2007	29.60	29.60	29.60	29.60
1205	NYSE	KTH	Fri, Mar 16, 2007	29.31	29.31	29.30	29.30
1204	NYSE	KTH	Thu, Mar 15, 2007	29.46	29.46	29.46	29.46
1203	NYSE	KTH	Mon, Mar 12, 2007	29.45	29.45	29.45	29.45
1202	NYSE	KTH	Fri, Mar 9, 2007	29.26	29.30	29.26	29.30
1201	NYSE	KTH	Thu, Mar 8, 2007	29.26	29.40	28.26	29.40
1200	NYSE	KTH	Tue, Mar 6, 2007	29.80	29.95	29.65	29.65
1199	NYSE	KTH	Mon, Mar 5, 2007	29.25	29.95	29.25	29.80
1198	NYSE	KTH	Wed, Feb 28, 2007	29.40	29.40	29.40	29.40
1197	NYSE	KTH	Tue, Feb 27, 2007	29.70	29.70	29.55	29.55
1196	NYSE	KTH	Mon, Feb 26, 2007	29.84	29.84	29.84	29.84
1195	NYSE	KTH	Fri, Feb 23, 2007	29.69	29.69	29.69	29.69
1194	NYSE	KTH	Thu, Feb 22, 2007	29.25	29.55	28.91	29.54
1193	NYSE	KTH	Wed, Feb 21, 2007	29.40	29.40	29.40	29.40
1192	NYSE	KTH	Tue, Feb 20, 2007	29.20	29.25	29.20	29.25
1191	NYSE	KTH	Fri, Feb 16, 2007	29.05	29.05	29.05	29.05
1190	NYSE	KTH	Wed, Feb 14, 2007	28.90	28.90	28.90	28.90
1189	NYSE	KTH	Mon, Feb 12, 2007	28.85	28.85	28.76	28.76
1188	NYSE	KTH	Thu, Feb 8, 2007	29.05	29.05	29.05	29.05
1187	NYSE	KTH	Wed, Feb 7, 2007	29.49	29.59	29.20	29.20
1186	NYSE	KTH	Mon, Feb 5, 2007	29.35	29.35	29.34	29.34
1185	NYSE	KTH	Thu, Feb 1, 2007	28.95	29.20	28.95	29.20
1184	NYSE	KTH	Wed, Jan 31, 2007	28.81	28.81	28.81	28.81
1183	NYSE	KTH	Tue, Jan 30, 2007	28.80	28.95	28.80	28.95
1182	NYSE	KTH	Mon, Jan 29, 2007	28.95	28.95	28.95	28.95
1181	NYSE	KTH	Fri, Jan 26, 2007	29.00	29.00	28.80	28.80
1180	NYSE	KTH	Thu, Jan 25, 2007	29.25	29.25	28.95	29.25
1179	NYSE	KTH	Wed, Jan 24, 2007	29.10	29.10	29.10	29.10
1178	NYSE	KTH	Tue, Jan 23, 2007	29.15	29.30	29.15	29.16
1177	NYSE	KTH	Mon, Jan 22, 2007	29.50	29.50	28.90	28.90
1176	NYSE	KTH	Fri, Jan 19, 2007	29.84	29.90	29.60	29.60
1175	NYSE	KTH	Thu, Jan 18, 2007	29.69	29.69	29.69	29.69
1174	NYSE	KTH	Wed, Jan 17, 2007	29.10	29.50	28.90	29.50
1173	NYSE	KTH	Tue, Jan 16, 2007	29.10	29.10	28.90	28.90
1172	NYSE	KTH	Fri, Jan 12, 2007	29.05	29.10	29.00	29.10
1171	NYSE	KTH	Thu, Jan 11, 2007	28.60	28.90	28.40	28.90
1170	NYSE	KTH	Wed, Jan 10, 2007	28.30	28.60	28.30	28.66
1169	NYSE	KTH	Mon, Jan 8, 2007	28.20	28.20	28.20	28.27
1168	NYSE	KTH	Wed, Jan 3, 2007	28.30	28.30	28.30	28.38
1167	NYSE	KTH	Fri, Dec 29, 2006	28.16	28.30	28.10	28.30
1166	NYSE	KTH	Thu, Dec 28, 2006	28.20	28.30	28.20	28.30
1165	NYSE	KTH	Wed, Dec 27, 2006	28.10	28.30	28.10	28.30
1164	NYSE	KTH	Tue, Dec 26, 2006	28.07	28.07	28.00	28.00
1163	NYSE	KTH	Fri, Dec 22, 2006	28.11	28.11	28.11	28.11
1162	NYSE	KTH	Thu, Dec 21, 2006	28.35	28.35	28.30	28.30
1161	NYSE	KTH	Tue, Dec 19, 2006	28.50	28.50	28.50	28.50
1160	NYSE	KTH	Fri, Dec 15, 2006	28.35	28.50	28.35	28.50
1159	NYSE	KTH	Wed, Dec 13, 2006	28.00	28.30	28.00	28.35
1158	NYSE	KTH	Tue, Dec 12, 2006	28.30	28.50	28.00	28.23
1157	NYSE	KTH	Mon, Dec 11, 2006	28.20	28.20	28.20	28.20
1156	NYSE	KTH	Fri, Dec 8, 2006	28.09	28.00	27.10	28.00
1155	NYSE	KTH	Thu, Dec 7, 2006	28.20	28.30	28.20	28.34
1154	NYSE	KTH	Wed, Dec 6, 2006	28.40	28.40	28.30	28.30
1153	NYSE	KTH	Tue, Dec 5, 2006	28.30	28.30	28.00	28.10
1152	NYSE	KTH	Mon, Dec 4, 2006	28.10	28.10	28.00	28.00
1151	NYSE	KTH	Fri, Dec 1, 2006	28.30	28.30	28.30	28.30
1150	NYSE	KTH	Mon, Nov 27, 2006	28.30	28.30	28.20	28.20
1149	NYSE	KTH	Tue, Nov 21, 2006	28.16	28.16	28.16	28.16
1148	NYSE	KTH	Mon, Nov 20, 2006	28.25	28.25	28.15	28.15
1147	NYSE	KTH	Fri, Nov 17, 2006	28.35	28.35	28.35	28.35
1146	NYSE	KTH	Thu, Nov 16, 2006	28.20	28.20	28.20	28.20
1145	NYSE	KTH	Wed, Nov 15, 2006	28.20	28.20	28.20	28.20
1144	NYSE	KTH	Tue, Nov 14, 2006	28.21	28.21	28.21	28.21
1143	NYSE	KTH	Mon, Nov 13, 2006	28.22	28.22	28.21	28.21
1142	NYSE	KTH	Fri, Nov 10, 2006	28.31	28.31	28.20	28.21
1141	NYSE	KTH	Wed, Nov 8, 2006	28.26	28.26	28.20	28.21
1140	NYSE	KTH	Tue, Nov 7, 2006	28.46	28.46	28.46	28.46
1139	NYSE	KTH	Mon, Nov 6, 2006	28.50	28.50	28.31	28.45
1138	NYSE	KTH	Fri, Nov 3, 2006	28.45	28.45	28.36	28.36
1137	NYSE	KTH	Thu, Nov 2, 2006	28.35	28.35	28.31	28.31
1136	NYSE	KTH	Wed, Nov 1, 2006	28.40	28.45	28.40	28.45
1135	NYSE	KTH	Tue, Oct 31, 2006	28.35	28.35	28.30	28.30
1134	NYSE	KTH	Mon, Oct 30, 2006	28.40	28.64	28.25	28.65
1133	NYSE	KTH	Fri, Oct 27, 2006	28.25	28.40	28.25	28.40
1132	NYSE	KTH	Thu, Oct 26, 2006	28.50	28.50	28.25	28.25
1131	NYSE	KTH	Wed, Oct 25, 2006	28.65	28.75	28.45	28.75
1130	NYSE	KTH	Tue, Oct 24, 2006	29.58	29.80	29.56	29.80
1129	NYSE	KTH	Mon, Oct 23, 2006	29.15	29.50	29.15	29.50
1128	NYSE	KTH	Fri, Oct 20, 2006	29.21	29.21	29.00	29.00
1127	NYSE	KTH	Thu, Oct 19, 2006	29.20	29.30	29.20	29.30
1126	NYSE	KTH	Wed, Oct 18, 2006	29.30	29.40	29.30	29.40
1125	NYSE	KTH	Tue, Oct 17, 2006	29.31	29.31	29.10	29.10
1124	NYSE	KTH	Mon, Oct 16, 2006	29.48	29.48	29.35	29.35
1123	NYSE	KTH	Fri, Oct 13, 2006	29.78	29.78	29.78	29.78
1122	NYSE	KTH	Wed, Oct 11, 2006	29.66	29.66	29.66	29.66
1121	NYSE	KTH	Tue, Oct 10, 2006	29.68	29.68	29.65	29.65
1120	NYSE	KTH	Mon, Oct 9, 2006	29.65	29.75	29.65	29.75
1119	NYSE	KTH	Fri, Oct 6, 2006	29.95	29.95	29.70	29.70
1118	NYSE	KTH	Wed, Oct 4, 2006	29.70	29.70	29.70	29.70
1117	NYSE	KTH	Tue, Oct 3, 2006	29.85	29.85	29.85	29.85
1116	NYSE	KTH	Mon, Oct 2, 2006	29.50	29.60	29.50	29.60
1115	NYSE	KTH	Thu, Sep 28, 2006	29.73	29.73	29.60	29.60
1114	NYSE	KTH	Mon, Sep 25, 2006	29.80	29.80	29.80	29.80
1113	NYSE	KTH	Fri, Sep 22, 2006	29.80	29.80	29.70	29.70
1112	NYSE	KTH	Thu, Sep 21, 2006	29.65	29.65	29.55	29.55
1111	NYSE	KTH	Wed, Sep 20, 2006	29.65	29.65	29.65	29.65
1110	NYSE	KTH	Tue, Sep 12, 2006	29.40	29.40	29.40	29.40
1109	NYSE	KTH	Mon, Sep 11, 2006	29.60	29.60	29.60	29.60
1108	NYSE	KTH	Fri, Sep 8, 2006	29.40	29.40	29.40	29.40
1107	NYSE	KTH	Wed, Sep 6, 2006	29.50	29.50	29.50	29.50
1106	NYSE	KTH	Tue, Sep 5, 2006	29.25	29.25	29.25	29.25
1105	NYSE	KTH	Thu, Aug 31, 2006	29.60	29.60	29.45	29.45
1104	NYSE	KTH	Wed, Aug 30, 2006	30.00	30.25	29.52	29.52
1103	NYSE	KTH	Tue, Aug 29, 2006	30.00	30.00	29.99	29.99
1102	NYSE	KTH	Mon, Aug 28, 2006	29.75	29.75	29.75	29.75
1101	NYSE	KTH	Fri, Aug 25, 2006	29.55	30.19	29.55	29.95
1100	NYSE	KTH	Wed, Aug 23, 2006	29.25	29.25	29.25	29.25
1099	NYSE	KTH	Mon, Aug 21, 2006	29.10	29.10	29.10	29.10
1098	NYSE	KTH	Fri, Aug 18, 2006	28.91	28.91	28.85	28.87
1097	NYSE	KTH	Wed, Aug 16, 2006	28.75	28.85	28.75	28.85
1096	NYSE	KTH	Tue, Aug 15, 2006	28.25	28.60	28.25	28.60
1095	NYSE	KTH	Mon, Aug 14, 2006	28.13	28.16	28.13	28.15
1094	NYSE	KTH	Fri, Aug 11, 2006	28.20	28.20	28.20	28.20
1093	NYSE	KTH	Thu, Aug 10, 2006	28.67	28.67	28.40	28.40
1092	NYSE	KTH	Wed, Aug 9, 2006	28.54	28.70	28.40	28.70
1091	NYSE	KTH	Tue, Aug 8, 2006	28.14	28.29	28.13	28.29
1090	NYSE	KTH	Fri, Aug 4, 2006	28.15	28.27	28.14	28.14
1089	NYSE	KTH	Wed, Aug 2, 2006	28.18	28.18	28.18	28.18
1088	NYSE	KTH	Tue, Aug 1, 2006	28.15	28.38	28.15	28.38
1087	NYSE	KTH	Mon, Jul 31, 2006	28.30	28.30	28.30	28.30
1086	NYSE	KTH	Fri, Jul 28, 2006	28.20	28.20	28.20	28.20
1085	NYSE	KTH	Thu, Jul 27, 2006	28.24	28.24	28.20	28.20
1084	NYSE	KTH	Wed, Jul 26, 2006	28.20	28.21	28.20	28.21
1083	NYSE	KTH	Tue, Jul 25, 2006	28.12	28.12	28.10	28.11
1082	NYSE	KTH	Mon, Jul 24, 2006	28.11	28.11	28.11	28.11
1081	NYSE	KTH	Fri, Jul 21, 2006	28.30	28.30	28.30	28.30
1080	NYSE	KTH	Thu, Jul 20, 2006	28.25	28.25	28.10	28.11
1079	NYSE	KTH	Wed, Jul 19, 2006	28.30	28.40	28.30	28.40
1078	NYSE	KTH	Tue, Jul 18, 2006	28.01	28.02	28.01	28.02
1077	NYSE	KTH	Mon, Jul 17, 2006	28.07	28.07	28.07	28.07
1076	NYSE	KTH	Fri, Jul 14, 2006	27.95	27.99	27.95	27.99
1075	NYSE	KTH	Thu, Jul 13, 2006	28.10	28.10	28.10	28.10
1074	NYSE	KTH	Wed, Jul 12, 2006	27.97	27.97	27.95	27.96
1073	NYSE	KTH	Tue, Jul 11, 2006	27.98	27.98	27.98	27.98
1072	NYSE	KTH	Fri, Jul 7, 2006	27.90	27.90	27.90	27.90
1071	NYSE	KTH	Fri, Jun 30, 2006	27.69	27.75	27.69	27.75
1070	NYSE	KTH	Wed, Jun 28, 2006	27.68	27.68	27.68	27.68
1069	NYSE	KTH	Thu, Jun 22, 2006	27.77	27.77	27.65	27.65
1068	NYSE	KTH	Tue, Jun 20, 2006	27.85	27.85	27.85	27.85
1067	NYSE	KTH	Thu, Jun 15, 2006	27.72	27.72	27.72	27.72
1066	NYSE	KTH	Wed, Jun 14, 2006	27.51	27.77	27.51	27.75
1065	NYSE	KTH	Tue, Jun 13, 2006	27.51	27.61	27.51	27.61
1064	NYSE	KTH	Fri, Jun 9, 2006	27.76	27.76	27.76	27.76
1063	NYSE	KTH	Tue, Jun 6, 2006	27.80	27.80	27.80	27.80
1062	NYSE	KTH	Mon, Jun 5, 2006	27.90	27.90	27.90	27.90
1061	NYSE	KTH	Fri, Jun 2, 2006	28.05	28.05	28.05	28.05
1060	NYSE	KTH	Thu, May 25, 2006	28.05	28.20	28.05	28.20
1059	NYSE	KTH	Wed, May 24, 2006	28.15	28.15	28.15	28.15
1058	NYSE	KTH	Tue, May 23, 2006	27.82	27.95	27.82	27.95
1057	NYSE	KTH	Thu, May 18, 2006	27.82	27.82	27.82	27.82
1056	NYSE	KTH	Wed, May 17, 2006	27.51	27.75	27.51	27.75
1055	NYSE	KTH	Tue, May 16, 2006	27.40	27.60	27.40	27.60
1054	NYSE	KTH	Fri, May 12, 2006	27.68	27.68	27.35	27.35
1053	NYSE	KTH	Thu, May 11, 2006	28.01	28.01	27.90	27.90
1052	NYSE	KTH	Wed, May 10, 2006	28.25	28.25	28.01	28.01
1051	NYSE	KTH	Tue, May 9, 2006	28.30	28.30	28.10	28.10
1050	NYSE	KTH	Mon, May 8, 2006	28.16	28.16	28.16	28.16
1049	NYSE	KTH	Fri, May 5, 2006	28.08	28.08	28.08	28.08
1048	NYSE	KTH	Thu, May 4, 2006	28.15	28.45	28.06	28.28
1047	NYSE	KTH	Wed, May 3, 2006	28.35	28.35	28.35	28.35
1046	NYSE	KTH	Tue, May 2, 2006	28.45	28.45	28.45	28.45
1045	NYSE	KTH	Mon, May 1, 2006	28.10	28.25	28.10	28.25
1044	NYSE	KTH	Thu, Apr 27, 2006	28.10	28.30	28.10	28.30
1043	NYSE	KTH	Wed, Apr 26, 2006	28.10	28.25	28.03	28.25
1042	NYSE	KTH	Tue, Apr 25, 2006	29.35	29.45	29.25	29.45
1041	NYSE	KTH	Mon, Apr 24, 2006	29.40	29.60	29.40	29.60
1040	NYSE	KTH	Fri, Apr 21, 2006	29.29	29.29	29.29	29.29
1039	NYSE	KTH	Thu, Apr 20, 2006	29.52	29.52	29.25	29.37
1038	NYSE	KTH	Wed, Apr 19, 2006	29.25	29.42	29.25	29.42
1037	NYSE	KTH	Tue, Apr 18, 2006	29.70	29.70	29.45	29.45
1036	NYSE	KTH	Mon, Apr 17, 2006	29.71	29.71	29.71	29.71
1035	NYSE	KTH	Wed, Apr 12, 2006	30.00	30.00	29.80	29.80
1034	NYSE	KTH	Tue, Apr 11, 2006	30.00	30.00	29.70	29.80
1033	NYSE	KTH	Mon, Apr 10, 2006	29.80	29.80	29.80	29.80
1032	NYSE	KTH	Fri, Apr 7, 2006	30.00	30.00	30.00	30.00
1031	NYSE	KTH	Thu, Apr 6, 2006	29.85	29.85	29.85	29.85
1030	NYSE	KTH	Wed, Apr 5, 2006	29.65	29.65	29.60	29.60
1029	NYSE	KTH	Mon, Apr 3, 2006	29.60	29.80	29.60	29.80
1028	NYSE	KTH	Thu, Mar 30, 2006	29.80	29.80	29.80	29.80
1027	NYSE	KTH	Tue, Mar 28, 2006	29.90	29.90	29.90	29.90
1026	NYSE	KTH	Mon, Mar 27, 2006	29.80	29.80	29.80	29.80
1025	NYSE	KTH	Wed, Mar 22, 2006	30.00	30.00	30.00	30.00
1024	NYSE	KTH	Mon, Mar 20, 2006	29.75	29.75	29.75	29.75
1023	NYSE	KTH	Fri, Mar 17, 2006	30.00	30.00	30.00	30.00
1022	NYSE	KTH	Thu, Mar 16, 2006	29.70	29.70	29.70	29.70
1021	NYSE	KTH	Wed, Mar 15, 2006	29.70	29.70	29.70	29.70
1020	NYSE	KTH	Tue, Mar 14, 2006	29.60	29.60	29.50	29.50
1019	NYSE	KTH	Mon, Mar 13, 2006	29.70	29.80	29.70	29.80
1018	NYSE	KTH	Wed, Mar 8, 2006	29.42	29.42	29.42	29.42
1017	NYSE	KTH	Mon, Mar 6, 2006	29.40	29.45	29.40	29.45
1016	NYSE	KTH	Thu, Mar 2, 2006	29.44	29.45	29.24	29.24
1015	NYSE	KTH	Fri, Feb 24, 2006	29.45	29.45	29.45	29.45
1014	NYSE	KTH	Thu, Feb 23, 2006	29.29	29.30	29.29	29.30
1013	NYSE	KTH	Wed, Feb 22, 2006	29.07	29.07	29.07	29.07
1012	NYSE	KTH	Tue, Feb 21, 2006	28.61	28.61	28.61	28.61
1011	NYSE	KTH	Fri, Feb 17, 2006	28.85	28.85	28.77	28.77
1010	NYSE	KTH	Thu, Feb 16, 2006	28.80	28.85	28.70	28.70
1009	NYSE	KTH	Tue, Feb 14, 2006	28.90	28.90	28.78	28.90
1008	NYSE	KTH	Mon, Feb 13, 2006	29.02	29.02	29.00	29.00
1007	NYSE	KTH	Thu, Feb 9, 2006	29.42	29.42	29.02	29.02
1006	NYSE	KTH	Wed, Feb 8, 2006	29.38	29.38	29.26	29.30
1005	NYSE	KTH	Mon, Feb 6, 2006	29.35	29.38	29.35	29.38
1004	NYSE	KTH	Thu, Feb 2, 2006	29.28	29.28	29.28	29.28
1003	NYSE	KTH	Wed, Feb 1, 2006	29.30	29.30	29.30	29.30
1002	NYSE	KTH	Tue, Jan 31, 2006	28.75	29.00	28.75	29.00
1001	NYSE	KTH	Mon, Jan 30, 2006	28.80	28.95	28.80	28.85
1000	NYSE	KTH	Fri, Jan 27, 2006	28.60	28.60	28.60	28.60
999	NYSE	KTH	Thu, Jan 26, 2006	28.99	28.99	28.86	28.86
998	NYSE	KTH	Wed, Jan 25, 2006	29.15	29.15	29.11	29.11
997	NYSE	KTH	Tue, Jan 24, 2006	29.25	29.25	29.25	29.25
996	NYSE	KTH	Mon, Jan 23, 2006	29.18	29.18	29.16	29.16
995	NYSE	KTH	Fri, Jan 20, 2006	29.20	29.20	29.20	29.20
994	NYSE	KTH	Tue, Jan 17, 2006	29.15	29.15	29.15	29.15
993	NYSE	KTH	Fri, Jan 13, 2006	28.79	28.85	28.79	28.85
992	NYSE	KTH	Thu, Jan 12, 2006	28.45	28.80	28.45	28.77
991	NYSE	KTH	Wed, Jan 11, 2006	28.37	28.37	28.37	28.37
990	NYSE	KTH	Fri, Jan 6, 2006	28.50	28.50	28.40	28.40
989	NYSE	KTH	Thu, Jan 5, 2006	28.65	28.65	28.50	28.50
988	NYSE	KTH	Tue, Jan 3, 2006	28.80	28.80	28.35	28.65
987	NYSE	KTH	Fri, Dec 30, 2005	28.65	28.65	28.65	28.65
986	NYSE	KTH	Thu, Dec 29, 2005	28.50	28.70	28.50	28.70
985	NYSE	KTH	Wed, Dec 28, 2005	28.51	28.51	28.50	28.50
984	NYSE	KTH	Tue, Dec 27, 2005	28.51	28.51	28.51	28.51
983	NYSE	KTH	Fri, Dec 23, 2005	28.50	28.50	28.50	28.50
982	NYSE	KTH	Thu, Dec 22, 2005	28.51	28.51	28.50	28.50
981	NYSE	KTH	Wed, Dec 21, 2005	28.64	28.64	28.53	28.60
980	NYSE	KTH	Tue, Dec 20, 2005	28.70	28.70	28.64	28.64
979	NYSE	KTH	Mon, Dec 19, 2005	28.76	28.76	28.70	28.70
978	NYSE	KTH	Thu, Dec 15, 2005	28.80	28.80	28.80	28.80
977	NYSE	KTH	Wed, Dec 14, 2005	28.83	29.00	28.83	29.00
976	NYSE	KTH	Tue, Dec 13, 2005	28.90	28.93	28.90	28.93
975	NYSE	KTH	Fri, Dec 9, 2005	29.05	29.05	29.00	29.00
974	NYSE	KTH	Thu, Dec 8, 2005	29.45	29.45	29.45	29.45
973	NYSE	KTH	Wed, Dec 7, 2005	29.45	29.45	29.30	29.30
972	NYSE	KTH	Mon, Dec 5, 2005	29.30	29.45	29.30	29.45
971	NYSE	KTH	Fri, Dec 2, 2005	29.35	29.45	29.35	29.45
970	NYSE	KTH	Thu, Dec 1, 2005	29.25	29.25	29.25	29.25
969	NYSE	KTH	Wed, Nov 30, 2005	29.01	29.01	29.00	29.00
968	NYSE	KTH	Tue, Nov 29, 2005	29.00	29.00	29.00	29.00
967	NYSE	KTH	Wed, Nov 23, 2005	29.35	29.60	29.00	29.32
966	NYSE	KTH	Fri, Nov 18, 2005	29.10	29.10	29.00	29.00
965	NYSE	KTH	Thu, Nov 17, 2005	29.75	29.75	29.60	29.60
964	NYSE	KTH	Wed, Nov 16, 2005	29.90	29.90	29.90	29.90
963	NYSE	KTH	Tue, Nov 15, 2005	29.45	29.75	29.45	29.75
962	NYSE	KTH	Thu, Nov 10, 2005	29.12	29.25	29.12	29.25
961	NYSE	KTH	Wed, Nov 9, 2005	29.00	29.14	29.00	29.14
960	NYSE	KTH	Tue, Nov 8, 2005	28.85	28.85	28.85	28.85
959	NYSE	KTH	Mon, Nov 7, 2005	29.40	29.40	28.85	28.85
958	NYSE	KTH	Thu, Nov 3, 2005	29.00	29.59	29.00	29.49
957	NYSE	KTH	Tue, Nov 1, 2005	28.88	29.40	28.88	29.40
956	NYSE	KTH	Mon, Oct 31, 2005	28.48	28.80	28.48	28.80
955	NYSE	KTH	Fri, Oct 28, 2005	28.89	28.89	28.88	28.88
954	NYSE	KTH	Thu, Oct 27, 2005	28.89	28.89	28.89	28.89
953	NYSE	KTH	Wed, Oct 26, 2005	28.80	28.90	28.80	28.90
952	NYSE	KTH	Mon, Oct 24, 2005	29.75	29.75	29.50	29.50
951	NYSE	KTH	Thu, Oct 20, 2005	29.70	29.91	29.70	29.91
950	NYSE	KTH	Wed, Oct 19, 2005	29.75	29.75	29.75	29.75
949	NYSE	KTH	Mon, Oct 17, 2005	29.75	29.75	29.75	29.75
948	NYSE	KTH	Fri, Oct 14, 2005	30.00	30.00	30.00	30.00
947	NYSE	KTH	Thu, Oct 13, 2005	30.20	30.20	30.14	30.14
946	NYSE	KTH	Tue, Oct 11, 2005	30.31	30.31	30.31	30.31
945	NYSE	KTH	Mon, Oct 10, 2005	30.50	30.50	30.50	30.50
944	NYSE	KTH	Fri, Oct 7, 2005	30.31	30.31	30.31	30.31
943	NYSE	KTH	Thu, Oct 6, 2005	30.40	30.40	30.31	30.31
942	NYSE	KTH	Wed, Oct 5, 2005	30.55	30.55	30.49	30.49
941	NYSE	KTH	Mon, Oct 3, 2005	30.55	30.55	30.55	30.55
940	NYSE	KTH	Fri, Sep 30, 2005	30.50	30.70	30.50	30.55
939	NYSE	KTH	Thu, Sep 29, 2005	30.20	30.20	30.20	30.20
938	NYSE	KTH	Tue, Sep 27, 2005	30.14	30.14	30.14	30.14
937	NYSE	KTH	Mon, Sep 26, 2005	30.69	30.69	30.14	30.14
936	NYSE	KTH	Fri, Sep 23, 2005	30.64	30.74	30.55	30.74
935	NYSE	KTH	Thu, Sep 22, 2005	30.85	30.95	30.74	30.74
934	NYSE	KTH	Wed, Sep 21, 2005	30.45	30.45	30.45	30.45
933	NYSE	KTH	Tue, Sep 20, 2005	30.15	30.15	30.14	30.14
932	NYSE	KTH	Mon, Sep 19, 2005	30.15	30.15	30.14	30.15
931	NYSE	KTH	Fri, Sep 16, 2005	30.15	30.15	30.15	30.15
930	NYSE	KTH	Thu, Sep 15, 2005	30.25	30.25	30.16	30.16
929	NYSE	KTH	Mon, Sep 12, 2005	30.11	30.40	30.11	30.40
928	NYSE	KTH	Fri, Sep 9, 2005	30.15	30.15	30.12	30.12
927	NYSE	KTH	Thu, Sep 1, 2005	30.01	30.01	30.01	30.01
926	NYSE	KTH	Wed, Aug 31, 2005	30.03	30.20	30.03	30.20
925	NYSE	KTH	Fri, Aug 26, 2005	29.72	29.73	29.72	29.73
924	NYSE	KTH	Wed, Aug 24, 2005	29.60	29.60	29.60	29.60
923	NYSE	KTH	Tue, Aug 23, 2005	29.50	29.66	29.50	29.66
922	NYSE	KTH	Fri, Aug 19, 2005	29.52	29.52	29.52	29.52
921	NYSE	KTH	Thu, Aug 18, 2005	29.50	29.50	29.50	29.50
920	NYSE	KTH	Wed, Aug 17, 2005	29.49	29.49	29.49	29.49
919	NYSE	KTH	Mon, Aug 15, 2005	29.51	29.63	29.51	29.63
918	NYSE	KTH	Fri, Aug 12, 2005	29.60	29.60	29.60	29.60
917	NYSE	KTH	Tue, Aug 9, 2005	29.41	29.73	29.41	29.73
916	NYSE	KTH	Mon, Aug 8, 2005	29.50	29.50	29.50	29.50
915	NYSE	KTH	Fri, Aug 5, 2005	29.57	29.57	29.57	29.57
914	NYSE	KTH	Thu, Aug 4, 2005	29.55	29.55	29.55	29.55
913	NYSE	KTH	Wed, Aug 3, 2005	29.80	29.80	29.40	29.40
912	NYSE	KTH	Mon, Aug 1, 2005	30.10	30.10	30.10	30.10
911	NYSE	KTH	Fri, Jul 29, 2005	29.90	29.90	29.90	29.90
910	NYSE	KTH	Thu, Jul 28, 2005	29.97	30.00	29.97	30.00
909	NYSE	KTH	Tue, Jul 26, 2005	30.00	30.24	29.75	30.20
908	NYSE	KTH	Mon, Jul 25, 2005	30.01	30.01	30.00	30.00
907	NYSE	KTH	Fri, Jul 22, 2005	30.12	30.12	30.12	30.12
906	NYSE	KTH	Thu, Jul 21, 2005	30.00	30.00	30.00	30.00
905	NYSE	KTH	Wed, Jul 20, 2005	30.29	30.29	30.29	30.29
904	NYSE	KTH	Tue, Jul 19, 2005	30.25	30.25	30.25	30.25
903	NYSE	KTH	Mon, Jul 18, 2005	30.63	30.63	30.35	30.35
902	NYSE	KTH	Thu, Jul 14, 2005	30.60	30.90	30.60	30.83
901	NYSE	KTH	Wed, Jul 13, 2005	30.01	30.20	30.01	30.20
900	NYSE	KTH	Tue, Jul 12, 2005	29.90	29.90	29.90	29.90
899	NYSE	KTH	Mon, Jul 11, 2005	29.70	29.70	29.70	29.70
898	NYSE	KTH	Fri, Jul 8, 2005	29.56	29.56	29.41	29.50
897	NYSE	KTH	Thu, Jul 7, 2005	29.81	29.81	29.81	29.81
896	NYSE	KTH	Wed, Jul 6, 2005	29.76	29.76	29.76	29.76
895	NYSE	KTH	Fri, Jul 1, 2005	29.96	29.96	29.96	29.96
894	NYSE	KTH	Thu, Jun 30, 2005	30.00	30.00	29.80	29.95
893	NYSE	KTH	Wed, Jun 29, 2005	30.25	30.25	30.15	30.15
892	NYSE	KTH	Tue, Jun 28, 2005	30.55	30.55	30.40	30.40
891	NYSE	KTH	Mon, Jun 27, 2005	30.05	30.25	30.05	30.25
890	NYSE	KTH	Thu, Jun 23, 2005	30.10	30.20	30.10	30.20
889	NYSE	KTH	Wed, Jun 22, 2005	29.80	29.80	29.80	29.80
888	NYSE	KTH	Mon, Jun 20, 2005	29.70	29.70	29.36	29.36
887	NYSE	KTH	Fri, Jun 17, 2005	29.35	29.50	29.35	29.50
886	NYSE	KTH	Wed, Jun 15, 2005	29.25	29.25	29.25	29.25
885	NYSE	KTH	Tue, Jun 14, 2005	29.80	29.80	29.50	29.50
884	NYSE	KTH	Mon, Jun 13, 2005	29.69	29.69	29.69	29.69
883	NYSE	KTH	Fri, Jun 10, 2005	29.90	29.90	29.89	29.89
882	NYSE	KTH	Thu, Jun 9, 2005	29.65	29.65	29.65	29.65
881	NYSE	KTH	Wed, Jun 8, 2005	29.80	29.99	29.79	29.79
880	NYSE	KTH	Mon, Jun 6, 2005	29.51	29.51	29.50	29.51
879	NYSE	KTH	Fri, Jun 3, 2005	29.50	29.50	29.50	29.50
878	NYSE	KTH	Thu, Jun 2, 2005	29.50	29.50	29.50	29.50
877	NYSE	KTH	Wed, Jun 1, 2005	29.25	29.25	29.25	29.25
876	NYSE	KTH	Tue, May 31, 2005	29.20	29.20	29.20	29.20
875	NYSE	KTH	Thu, May 26, 2005	29.20	29.20	29.05	29.05
874	NYSE	KTH	Wed, May 25, 2005	29.05	29.05	29.05	29.05
873	NYSE	KTH	Mon, May 23, 2005	29.15	29.15	29.00	29.00
872	NYSE	KTH	Fri, May 20, 2005	29.19	29.19	29.19	29.19
871	NYSE	KTH	Thu, May 19, 2005	29.19	29.19	29.19	29.19
870	NYSE	KTH	Wed, May 18, 2005	29.20	29.20	29.00	29.15
869	NYSE	KTH	Mon, May 16, 2005	29.05	29.05	29.05	29.05
868	NYSE	KTH	Fri, May 13, 2005	28.85	28.85	28.85	28.85
867	NYSE	KTH	Thu, May 12, 2005	28.80	29.00	28.80	29.00
866	NYSE	KTH	Wed, May 11, 2005	28.90	29.10	28.90	28.95
865	NYSE	KTH	Tue, May 10, 2005	28.22	28.65	28.22	28.65
864	NYSE	KTH	Mon, May 9, 2005	29.00	29.00	29.00	29.00
863	NYSE	KTH	Fri, May 6, 2005	29.15	29.18	29.15	29.18
862	NYSE	KTH	Thu, May 5, 2005	29.74	29.74	29.35	29.35
861	NYSE	KTH	Wed, May 4, 2005	29.74	29.74	29.74	29.74
860	NYSE	KTH	Tue, May 3, 2005	29.25	30.10	29.25	29.70
859	NYSE	KTH	Mon, May 2, 2005	28.85	28.85	28.85	28.85
858	NYSE	KTH	Thu, Apr 28, 2005	29.00	29.00	29.00	29.00
857	NYSE	KTH	Tue, Apr 26, 2005	29.70	30.25	29.70	30.10
856	NYSE	KTH	Mon, Apr 25, 2005	29.90	29.90	29.90	29.90
855	NYSE	KTH	Fri, Apr 22, 2005	30.05	30.05	30.05	30.05
854	NYSE	KTH	Thu, Apr 21, 2005	29.65	30.50	29.65	29.71
853	NYSE	KTH	Wed, Apr 20, 2005	29.05	29.05	29.05	29.05
852	NYSE	KTH	Tue, Apr 19, 2005	29.09	29.10	29.09	29.10
851	NYSE	KTH	Mon, Apr 18, 2005	28.78	29.10	28.78	29.10
850	NYSE	KTH	Fri, Apr 15, 2005	28.44	28.65	28.44	28.65
849	NYSE	KTH	Thu, Apr 14, 2005	28.30	28.39	28.30	28.39
848	NYSE	KTH	Wed, Apr 13, 2005	28.75	28.75	28.00	28.21
847	NYSE	KTH	Tue, Apr 12, 2005	28.90	29.10	28.90	29.10
846	NYSE	KTH	Mon, Apr 11, 2005	28.75	28.75	28.75	28.75
845	NYSE	KTH	Fri, Apr 8, 2005	29.00	29.00	29.00	29.00
844	NYSE	KTH	Thu, Apr 7, 2005	29.02	29.02	29.00	29.00
843	NYSE	KTH	Tue, Apr 5, 2005	29.25	29.25	29.05	29.05
842	NYSE	KTH	Mon, Apr 4, 2005	29.25	29.25	29.25	29.25
841	NYSE	KTH	Fri, Apr 1, 2005	29.10	29.10	29.10	29.10
840	NYSE	KTH	Thu, Mar 31, 2005	29.35	29.35	29.35	29.35
839	NYSE	KTH	Mon, Mar 28, 2005	29.15	29.15	29.10	29.10
838	NYSE	KTH	Wed, Mar 23, 2005	29.16	29.16	29.16	29.16
837	NYSE	KTH	Tue, Mar 22, 2005	29.24	29.24	29.01	29.01
836	NYSE	KTH	Mon, Mar 21, 2005	29.02	29.02	28.96	29.00
835	NYSE	KTH	Fri, Mar 18, 2005	29.02	29.02	29.02	29.02
834	NYSE	KTH	Thu, Mar 17, 2005	29.21	29.21	29.01	29.15
833	NYSE	KTH	Wed, Mar 16, 2005	29.76	29.76	29.51	29.51
832	NYSE	KTH	Tue, Mar 15, 2005	30.17	30.17	29.99	30.00
831	NYSE	KTH	Mon, Mar 14, 2005	30.60	30.60	30.42	30.42
830	NYSE	KTH	Fri, Mar 11, 2005	30.30	30.30	30.30	30.30
829	NYSE	KTH	Thu, Mar 10, 2005	30.25	30.25	29.90	30.06
828	NYSE	KTH	Wed, Mar 9, 2005	30.95	30.95	30.50	30.50
827	NYSE	KTH	Tue, Mar 8, 2005	30.47	30.75	30.47	30.70
826	NYSE	KTH	Mon, Mar 7, 2005	30.37	30.37	30.17	30.17
825	NYSE	KTH	Fri, Mar 4, 2005	30.51	30.65	30.41	30.65
824	NYSE	KTH	Thu, Mar 3, 2005	30.74	30.74	30.43	30.43
823	NYSE	KTH	Wed, Mar 2, 2005	30.26	30.85	30.26	30.70
822	NYSE	KTH	Tue, Mar 1, 2005	30.75	30.77	30.51	30.51
821	NYSE	KTH	Mon, Feb 28, 2005	31.10	31.10	30.55	30.55
820	NYSE	KTH	Fri, Feb 25, 2005	31.15	31.25	31.15	31.25
819	NYSE	KTH	Wed, Feb 23, 2005	31.01	31.25	31.00	31.25
818	NYSE	KTH	Fri, Feb 18, 2005	31.30	31.30	30.95	31.10
817	NYSE	KTH	Thu, Feb 17, 2005	31.15	31.15	31.15	31.15
816	NYSE	KTH	Wed, Feb 16, 2005	30.85	31.01	30.85	31.01
815	NYSE	KTH	Tue, Feb 15, 2005	30.90	30.96	30.90	30.96
814	NYSE	KTH	Mon, Feb 14, 2005	30.75	31.00	30.55	31.00
813	NYSE	KTH	Fri, Feb 11, 2005	30.50	31.35	30.50	30.99
812	NYSE	KTH	Thu, Feb 10, 2005	31.01	31.01	30.99	30.99
811	NYSE	KTH	Wed, Feb 9, 2005	31.08	31.33	31.08	31.33
810	NYSE	KTH	Tue, Feb 8, 2005	31.11	31.32	30.75	31.32
809	NYSE	KTH	Mon, Feb 7, 2005	31.10	31.11	31.10	31.11
808	NYSE	KTH	Fri, Feb 4, 2005	30.89	31.05	30.80	30.95
807	NYSE	KTH	Thu, Feb 3, 2005	30.70	30.84	30.70	30.84
806	NYSE	KTH	Wed, Feb 2, 2005	30.51	30.52	30.51	30.52
805	NYSE	KTH	Tue, Feb 1, 2005	30.50	30.50	30.50	30.50
804	NYSE	KTH	Mon, Jan 31, 2005	30.50	30.50	30.39	30.40
803	NYSE	KTH	Fri, Jan 28, 2005	30.30	30.35	30.30	30.30
802	NYSE	KTH	Thu, Jan 27, 2005	30.50	30.50	30.50	30.50
801	NYSE	KTH	Wed, Jan 26, 2005	30.40	30.85	30.40	30.50
800	NYSE	KTH	Tue, Jan 25, 2005	30.30	30.38	30.30	30.38
799	NYSE	KTH	Mon, Jan 24, 2005	30.10	30.10	30.10	30.10
798	NYSE	KTH	Fri, Jan 21, 2005	29.94	29.95	29.90	29.90
797	NYSE	KTH	Thu, Jan 20, 2005	29.95	29.95	29.95	29.95
796	NYSE	KTH	Wed, Jan 19, 2005	29.95	29.95	29.95	29.95
795	NYSE	KTH	Tue, Jan 18, 2005	30.00	30.45	30.00	30.10
794	NYSE	KTH	Fri, Jan 14, 2005	29.45	29.80	29.45	29.70
793	NYSE	KTH	Wed, Jan 12, 2005	29.25	29.25	29.25	29.25
792	NYSE	KTH	Tue, Jan 11, 2005	28.94	29.40	28.94	29.15
791	NYSE	KTH	Mon, Jan 10, 2005	28.74	28.74	28.74	28.74
790	NYSE	KTH	Fri, Jan 7, 2005	28.57	28.57	28.56	28.56
789	NYSE	KTH	Thu, Jan 6, 2005	28.65	28.65	28.57	28.57
788	NYSE	KTH	Wed, Jan 5, 2005	28.60	28.74	28.60	28.74
787	NYSE	KTH	Tue, Jan 4, 2005	28.72	28.72	28.60	28.60
786	NYSE	KTH	Wed, Dec 29, 2004	28.70	28.70	28.70	28.70
785	NYSE	KTH	Mon, Dec 27, 2004	28.62	28.62	28.62	28.62
784	NYSE	KTH	Thu, Dec 23, 2004	28.60	28.65	28.60	28.65
783	NYSE	KTH	Tue, Dec 21, 2004	28.55	28.55	28.55	28.55
782	NYSE	KTH	Mon, Dec 20, 2004	28.63	28.63	28.55	28.55
781	NYSE	KTH	Fri, Dec 17, 2004	28.58	28.65	28.58	28.65
780	NYSE	KTH	Wed, Dec 15, 2004	28.60	28.60	28.60	28.60
779	NYSE	KTH	Tue, Dec 14, 2004	28.60	28.60	28.60	28.60
778	NYSE	KTH	Mon, Dec 13, 2004	28.60	28.60	28.60	28.60
777	NYSE	KTH	Wed, Dec 8, 2004	28.60	28.60	28.60	28.60
776	NYSE	KTH	Fri, Dec 3, 2004	28.60	28.60	28.60	28.60
775	NYSE	KTH	Thu, Dec 2, 2004	28.51	28.52	28.50	28.51
774	NYSE	KTH	Wed, Dec 1, 2004	28.51	28.51	28.51	28.51
773	NYSE	KTH	Tue, Nov 30, 2004	28.51	28.51	28.51	28.51
772	NYSE	KTH	Mon, Nov 29, 2004	28.75	28.75	28.75	28.75
771	NYSE	KTH	Tue, Nov 23, 2004	28.50	28.51	28.50	28.51
770	NYSE	KTH	Mon, Nov 22, 2004	28.50	28.51	28.50	28.51
769	NYSE	KTH	Fri, Nov 19, 2004	28.54	28.56	28.50	28.55
768	NYSE	KTH	Thu, Nov 18, 2004	28.60	28.60	28.60	28.60
767	NYSE	KTH	Wed, Nov 17, 2004	28.74	28.74	28.74	28.74
766	NYSE	KTH	Tue, Nov 16, 2004	28.35	28.65	28.35	28.65
765	NYSE	KTH	Mon, Nov 15, 2004	28.51	28.51	28.49	28.49
764	NYSE	KTH	Fri, Nov 12, 2004	28.50	28.50	28.25	28.50
763	NYSE	KTH	Thu, Nov 11, 2004	28.50	28.65	28.50	28.65
762	NYSE	KTH	Wed, Nov 10, 2004	28.45	28.50	28.45	28.50
761	NYSE	KTH	Fri, Nov 5, 2004	28.40	28.45	28.40	28.45
760	NYSE	KTH	Thu, Nov 4, 2004	28.24	28.35	28.24	28.35
759	NYSE	KTH	Wed, Nov 3, 2004	28.00	28.25	28.00	28.25
758	NYSE	KTH	Tue, Nov 2, 2004	28.59	28.59	28.58	28.58
757	NYSE	KTH	Mon, Nov 1, 2004	28.59	28.59	28.59	28.59
756	NYSE	KTH	Thu, Oct 28, 2004	28.79	28.79	28.79	28.79
755	NYSE	KTH	Wed, Oct 27, 2004	29.00	29.00	28.69	28.80
754	NYSE	KTH	Tue, Oct 26, 2004	28.98	29.00	28.98	29.00
753	NYSE	KTH	Mon, Oct 25, 2004	28.71	28.95	28.71	28.95
752	NYSE	KTH	Fri, Oct 22, 2004	28.70	28.70	28.70	28.70
751	NYSE	KTH	Mon, Oct 18, 2004	29.00	29.00	28.80	28.80
750	NYSE	KTH	Fri, Oct 15, 2004	28.70	28.75	28.70	28.75
749	NYSE	KTH	Thu, Oct 14, 2004	28.56	28.56	28.56	28.56
748	NYSE	KTH	Wed, Oct 13, 2004	28.55	28.55	28.55	28.55
747	NYSE	KTH	Tue, Oct 12, 2004	28.77	28.77	28.70	28.70
746	NYSE	KTH	Mon, Oct 11, 2004	28.67	28.77	28.67	28.77
745	NYSE	KTH	Fri, Oct 8, 2004	28.53	28.58	28.53	28.58
744	NYSE	KTH	Thu, Oct 7, 2004	28.51	28.51	28.51	28.51
743	NYSE	KTH	Wed, Oct 6, 2004	28.50	28.50	28.45	28.50
742	NYSE	KTH	Tue, Oct 5, 2004	28.62	28.62	28.62	28.62
741	NYSE	KTH	Mon, Oct 4, 2004	28.60	28.60	28.42	28.50
740	NYSE	KTH	Wed, Sep 29, 2004	28.61	28.61	28.61	28.61
739	NYSE	KTH	Tue, Sep 28, 2004	28.60	28.60	28.60	28.60
738	NYSE	KTH	Mon, Sep 27, 2004	28.60	28.65	28.60	28.61
737	NYSE	KTH	Fri, Sep 24, 2004	28.57	28.57	28.56	28.56
736	NYSE	KTH	Thu, Sep 23, 2004	28.60	28.69	28.55	28.69
735	NYSE	KTH	Wed, Sep 22, 2004	28.69	28.77	28.69	28.77
734	NYSE	KTH	Tue, Sep 21, 2004	28.69	28.69	28.61	28.64
733	NYSE	KTH	Fri, Sep 17, 2004	28.79	28.79	28.79	28.79
732	NYSE	KTH	Thu, Sep 16, 2004	28.80	28.84	28.75	28.75
731	NYSE	KTH	Wed, Sep 15, 2004	28.75	28.75	28.75	28.75
730	NYSE	KTH	Tue, Sep 14, 2004	28.60	28.60	28.60	28.60
729	NYSE	KTH	Mon, Sep 13, 2004	28.61	28.61	28.61	28.61
728	NYSE	KTH	Fri, Sep 10, 2004	28.61	28.61	28.60	28.60
727	NYSE	KTH	Wed, Sep 8, 2004	28.60	28.60	28.60	28.60
726	NYSE	KTH	Tue, Sep 7, 2004	28.71	28.71	28.42	28.42
725	NYSE	KTH	Thu, Sep 2, 2004	28.95	28.95	28.95	28.95
724	NYSE	KTH	Wed, Sep 1, 2004	28.60	28.99	28.60	28.99
723	NYSE	KTH	Thu, Aug 26, 2004	28.70	28.70	28.70	28.70
722	NYSE	KTH	Mon, Aug 23, 2004	28.89	28.89	28.89	28.89
721	NYSE	KTH	Fri, Aug 20, 2004	28.65	28.90	28.65	28.90
720	NYSE	KTH	Wed, Aug 18, 2004	28.55	28.55	28.55	28.55
719	NYSE	KTH	Tue, Aug 17, 2004	28.69	28.69	28.69	28.69
718	NYSE	KTH	Thu, Aug 12, 2004	28.45	28.45	28.45	28.45
717	NYSE	KTH	Mon, Aug 9, 2004	28.50	28.50	28.50	28.50
716	NYSE	KTH	Fri, Aug 6, 2004	28.65	28.65	28.65	28.65
715	NYSE	KTH	Wed, Aug 4, 2004	28.40	28.40	28.40	28.40
714	NYSE	KTH	Tue, Aug 3, 2004	28.21	28.21	28.20	28.20
713	NYSE	KTH	Mon, Aug 2, 2004	27.72	28.10	27.72	28.10
712	NYSE	KTH	Fri, Jul 30, 2004	27.91	28.24	27.71	27.71
711	NYSE	KTH	Thu, Jul 29, 2004	28.10	28.10	28.01	28.01
710	NYSE	KTH	Wed, Jul 28, 2004	28.11	28.11	28.11	28.11
709	NYSE	KTH	Tue, Jul 27, 2004	28.05	28.05	28.05	28.05
708	NYSE	KTH	Fri, Jul 23, 2004	28.00	28.00	27.91	27.91
707	NYSE	KTH	Thu, Jul 22, 2004	28.20	28.20	28.20	28.20
706	NYSE	KTH	Wed, Jul 21, 2004	28.15	28.19	28.00	28.01
705	NYSE	KTH	Tue, Jul 20, 2004	28.03	28.20	28.03	28.20
704	NYSE	KTH	Mon, Jul 19, 2004	28.19	28.19	28.09	28.09
703	NYSE	KTH	Fri, Jul 16, 2004	27.90	27.90	27.90	27.90
702	NYSE	KTH	Thu, Jul 15, 2004	27.69	27.69	27.69	27.69
701	NYSE	KTH	Tue, Jul 13, 2004	27.44	27.44	27.44	27.44
700	NYSE	KTH	Mon, Jul 12, 2004	27.30	27.30	27.30	27.30
699	NYSE	KTH	Fri, Jul 9, 2004	27.31	27.31	27.31	27.31
698	NYSE	KTH	Thu, Jul 8, 2004	27.30	27.30	27.30	27.30
697	NYSE	KTH	Wed, Jul 7, 2004	27.00	27.00	27.00	27.00
696	NYSE	KTH	Tue, Jul 6, 2004	26.86	26.99	26.86	26.99
695	NYSE	KTH	Fri, Jul 2, 2004	26.61	26.61	26.61	26.61
694	NYSE	KTH	Thu, Jul 1, 2004	26.56	26.56	26.56	26.56
693	NYSE	KTH	Tue, Jun 29, 2004	26.70	26.70	26.50	26.50
692	NYSE	KTH	Mon, Jun 28, 2004	27.19	27.19	27.00	27.00
691	NYSE	KTH	Tue, Jun 22, 2004	26.97	27.20	26.97	27.20
690	NYSE	KTH	Mon, Jun 21, 2004	26.98	26.98	26.97	26.97
689	NYSE	KTH	Fri, Jun 18, 2004	26.97	26.98	26.97	26.98
688	NYSE	KTH	Thu, Jun 17, 2004	26.90	26.90	26.90	26.90
687	NYSE	KTH	Wed, Jun 16, 2004	26.75	26.75	26.75	26.75
686	NYSE	KTH	Tue, Jun 15, 2004	26.50	26.50	26.40	26.40
685	NYSE	KTH	Thu, Jun 10, 2004	26.36	26.36	26.36	26.36
684	NYSE	KTH	Tue, Jun 8, 2004	26.30	26.38	26.30	26.38
683	NYSE	KTH	Mon, Jun 7, 2004	26.40	26.40	26.40	26.40
682	NYSE	KTH	Fri, Jun 4, 2004	26.30	26.30	26.30	26.30
681	NYSE	KTH	Thu, Jun 3, 2004	26.83	26.84	26.10	26.12
680	NYSE	KTH	Wed, Jun 2, 2004	26.30	26.75	26.30	26.75
679	NYSE	KTH	Fri, May 28, 2004	26.50	26.50	26.15	26.15
678	NYSE	KTH	Thu, May 27, 2004	26.50	26.50	26.25	26.25
677	NYSE	KTH	Wed, May 26, 2004	26.70	26.84	26.70	26.84
676	NYSE	KTH	Tue, May 25, 2004	26.10	26.33	26.10	26.33
675	NYSE	KTH	Mon, May 24, 2004	26.05	26.10	26.00	26.00
674	NYSE	KTH	Fri, May 21, 2004	26.02	26.05	26.02	26.05
673	NYSE	KTH	Wed, May 19, 2004	26.25	26.25	26.00	26.25
672	NYSE	KTH	Tue, May 18, 2004	26.30	26.30	26.30	26.30
671	NYSE	KTH	Fri, May 14, 2004	26.50	26.50	26.50	26.50
670	NYSE	KTH	Thu, May 13, 2004	26.35	26.35	26.35	26.35
669	NYSE	KTH	Wed, May 12, 2004	26.85	26.85	26.85	26.85
668	NYSE	KTH	Tue, May 11, 2004	26.90	26.91	26.90	26.91
667	NYSE	KTH	Mon, May 10, 2004	27.20	27.20	27.20	27.20
666	NYSE	KTH	Fri, May 7, 2004	27.60	27.60	27.60	27.60
665	NYSE	KTH	Thu, May 6, 2004	27.60	27.61	27.60	27.61
664	NYSE	KTH	Tue, May 4, 2004	27.64	27.64	27.64	27.64
663	NYSE	KTH	Mon, May 3, 2004	27.75	27.94	27.75	27.94
662	NYSE	KTH	Fri, Apr 30, 2004	27.52	27.52	27.52	27.52
661	NYSE	KTH	Thu, Apr 29, 2004	27.65	27.65	27.65	27.65
660	NYSE	KTH	Tue, Apr 27, 2004	27.66	27.70	27.66	27.70
659	NYSE	KTH	Mon, Apr 26, 2004	28.75	28.75	28.75	28.75
658	NYSE	KTH	Fri, Apr 23, 2004	28.78	29.10	28.75	29.00
657	NYSE	KTH	Wed, Apr 21, 2004	28.85	29.05	28.85	29.00
656	NYSE	KTH	Tue, Apr 20, 2004	29.00	29.00	28.66	28.66
655	NYSE	KTH	Mon, Apr 19, 2004	29.30	29.30	29.00	29.30
654	NYSE	KTH	Fri, Apr 16, 2004	29.00	29.00	29.00	29.00
653	NYSE	KTH	Thu, Apr 15, 2004	29.00	29.00	29.00	29.00
652	NYSE	KTH	Wed, Apr 14, 2004	29.00	29.14	29.00	29.10
651	NYSE	KTH	Tue, Apr 13, 2004	29.17	29.17	29.17	29.17
650	NYSE	KTH	Mon, Apr 12, 2004	29.00	29.10	29.00	29.10
649	NYSE	KTH	Thu, Apr 8, 2004	28.75	28.93	28.68	28.93
648	NYSE	KTH	Wed, Apr 7, 2004	28.75	28.75	28.75	28.75
647	NYSE	KTH	Tue, Apr 6, 2004	28.75	28.75	28.75	28.75
646	NYSE	KTH	Fri, Apr 2, 2004	28.80	28.90	28.80	28.80
645	NYSE	KTH	Wed, Mar 31, 2004	28.80	28.80	28.80	28.80
644	NYSE	KTH	Tue, Mar 30, 2004	29.00	29.00	28.80	28.80
643	NYSE	KTH	Mon, Mar 29, 2004	28.95	28.95	28.85	28.85
642	NYSE	KTH	Fri, Mar 26, 2004	28.94	28.94	28.94	28.94
641	NYSE	KTH	Thu, Mar 25, 2004	29.00	29.00	29.00	29.00
640	NYSE	KTH	Wed, Mar 24, 2004	28.99	29.10	28.99	29.10
639	NYSE	KTH	Tue, Mar 23, 2004	28.88	28.95	28.88	28.95
638	NYSE	KTH	Thu, Mar 18, 2004	29.00	29.10	29.00	29.00
637	NYSE	KTH	Wed, Mar 17, 2004	28.85	28.85	28.85	28.85
636	NYSE	KTH	Tue, Mar 16, 2004	29.50	29.50	29.23	29.23
635	NYSE	KTH	Fri, Mar 12, 2004	28.75	28.75	28.75	28.75
634	NYSE	KTH	Thu, Mar 11, 2004	28.90	28.90	28.90	28.90
633	NYSE	KTH	Wed, Mar 10, 2004	29.19	29.19	29.14	29.14
632	NYSE	KTH	Tue, Mar 9, 2004	28.67	29.10	28.67	29.10
631	NYSE	KTH	Thu, Mar 4, 2004	28.75	28.75	28.75	28.75
630	NYSE	KTH	Wed, Mar 3, 2004	28.75	28.75	28.68	28.75
629	NYSE	KTH	Tue, Mar 2, 2004	28.80	28.80	28.80	28.80
628	NYSE	KTH	Fri, Feb 27, 2004	28.67	28.67	28.67	28.67
627	NYSE	KTH	Thu, Feb 26, 2004	28.75	28.75	28.75	28.75
626	NYSE	KTH	Wed, Feb 25, 2004	28.82	28.82	28.75	28.75
625	NYSE	KTH	Tue, Feb 24, 2004	28.81	28.84	28.81	28.84
624	NYSE	KTH	Fri, Feb 20, 2004	28.87	28.87	28.84	28.85
623	NYSE	KTH	Thu, Feb 19, 2004	29.00	29.24	28.85	29.00
622	NYSE	KTH	Wed, Feb 18, 2004	29.15	29.20	29.00	29.00
621	NYSE	KTH	Tue, Feb 17, 2004	29.05	29.05	29.05	29.05
620	NYSE	KTH	Thu, Feb 12, 2004	28.90	28.90	28.90	28.90
619	NYSE	KTH	Wed, Feb 11, 2004	29.00	29.00	29.00	29.00
618	NYSE	KTH	Tue, Feb 10, 2004	29.20	29.20	29.20	29.20
617	NYSE	KTH	Mon, Feb 9, 2004	29.49	29.49	29.49	29.49
616	NYSE	KTH	Fri, Feb 6, 2004	29.24	29.24	29.24	29.24
615	NYSE	KTH	Wed, Feb 4, 2004	29.20	29.20	29.20	29.20
614	NYSE	KTH	Tue, Feb 3, 2004	29.30	29.30	29.25	29.25
613	NYSE	KTH	Mon, Feb 2, 2004	29.50	29.50	29.45	29.45
612	NYSE	KTH	Fri, Jan 30, 2004	29.31	29.31	29.30	29.30
611	NYSE	KTH	Thu, Jan 29, 2004	29.11	29.24	29.11	29.24
610	NYSE	KTH	Wed, Jan 28, 2004	28.95	28.96	28.95	28.96
609	NYSE	KTH	Tue, Jan 27, 2004	28.85	28.97	28.85	28.97
608	NYSE	KTH	Mon, Jan 26, 2004	28.85	28.85	28.68	28.68
607	NYSE	KTH	Fri, Jan 23, 2004	28.90	28.90	28.90	28.90
606	NYSE	KTH	Thu, Jan 22, 2004	28.68	28.90	28.68	28.75
605	NYSE	KTH	Wed, Jan 21, 2004	28.90	28.90	28.90	28.90
604	NYSE	KTH	Tue, Jan 20, 2004	28.90	28.90	28.68	28.68
603	NYSE	KTH	Thu, Jan 15, 2004	28.99	28.99	28.99	28.99
602	NYSE	KTH	Wed, Jan 14, 2004	28.75	28.76	28.75	28.75
601	NYSE	KTH	Tue, Jan 13, 2004	28.90	28.90	28.90	28.90
600	NYSE	KTH	Fri, Jan 9, 2004	28.66	28.66	28.65	28.65
599	NYSE	KTH	Thu, Jan 8, 2004	28.75	28.75	28.75	28.75
598	NYSE	KTH	Wed, Jan 7, 2004	28.89	29.00	28.50	28.50
597	NYSE	KTH	Tue, Jan 6, 2004	28.65	28.65	28.65	28.65
596	NYSE	KTH	Fri, Jan 2, 2004	28.66	28.66	28.65	28.65
595	NYSE	KTH	Tue, Dec 30, 2003	28.76	28.76	28.69	28.69
594	NYSE	KTH	Wed, Dec 24, 2003	28.45	28.69	28.45	28.69
593	NYSE	KTH	Tue, Dec 23, 2003	28.49	28.75	28.30	28.30
592	NYSE	KTH	Mon, Dec 22, 2003	28.21	28.21	28.21	28.21
591	NYSE	KTH	Thu, Dec 18, 2003	28.60	28.60	28.25	28.25
590	NYSE	KTH	Tue, Dec 16, 2003	28.80	28.80	28.60	28.60
589	NYSE	KTH	Mon, Dec 15, 2003	28.60	28.60	28.60	28.60
588	NYSE	KTH	Fri, Dec 12, 2003	28.60	28.75	28.60	28.75
587	NYSE	KTH	Thu, Dec 11, 2003	28.61	28.61	28.60	28.60
586	NYSE	KTH	Wed, Dec 10, 2003	28.61	28.61	28.61	28.61
585	NYSE	KTH	Tue, Dec 9, 2003	28.61	28.61	28.60	28.60
584	NYSE	KTH	Mon, Dec 8, 2003	28.60	28.60	28.60	28.60
583	NYSE	KTH	Fri, Dec 5, 2003	28.05	28.60	28.05	28.60
582	NYSE	KTH	Thu, Dec 4, 2003	28.31	28.31	28.01	28.30
581	NYSE	KTH	Wed, Dec 3, 2003	28.57	28.57	28.57	28.57
580	NYSE	KTH	Tue, Dec 2, 2003	28.24	28.60	28.10	28.45
579	NYSE	KTH	Mon, Dec 1, 2003	28.01	28.01	28.01	28.01
578	NYSE	KTH	Fri, Nov 28, 2003	28.10	28.10	28.00	28.00
577	NYSE	KTH	Wed, Nov 26, 2003	28.55	28.59	28.20	28.20
576	NYSE	KTH	Tue, Nov 25, 2003	27.96	28.59	27.96	28.59
575	NYSE	KTH	Mon, Nov 24, 2003	28.00	28.10	27.85	27.86
574	NYSE	KTH	Fri, Nov 21, 2003	28.29	28.49	28.25	28.25
573	NYSE	KTH	Thu, Nov 20, 2003	28.50	28.50	28.50	28.50
572	NYSE	KTH	Wed, Nov 19, 2003	28.02	28.26	28.02	28.25
571	NYSE	KTH	Tue, Nov 18, 2003	28.00	28.09	28.00	28.02
570	NYSE	KTH	Mon, Nov 17, 2003	27.95	27.99	27.95	27.99
569	NYSE	KTH	Thu, Nov 13, 2003	28.00	28.00	27.53	27.80
568	NYSE	KTH	Fri, Nov 7, 2003	28.25	28.25	28.25	28.25
567	NYSE	KTH	Thu, Nov 6, 2003	28.00	28.00	28.00	28.00
566	NYSE	KTH	Wed, Nov 5, 2003	28.00	28.00	28.00	28.00
565	NYSE	KTH	Mon, Nov 3, 2003	27.85	27.85	27.85	27.85
564	NYSE	KTH	Fri, Oct 31, 2003	27.65	27.65	27.65	27.65
563	NYSE	KTH	Thu, Oct 30, 2003	27.53	27.53	27.53	27.53
562	NYSE	KTH	Wed, Oct 29, 2003	27.75	27.80	27.50	27.60
561	NYSE	KTH	Tue, Oct 28, 2003	27.64	27.76	27.64	27.76
560	NYSE	KTH	Mon, Oct 27, 2003	27.67	27.67	27.40	27.40
559	NYSE	KTH	Fri, Oct 24, 2003	28.48	28.49	28.48	28.49
558	NYSE	KTH	Wed, Oct 22, 2003	28.30	28.30	28.30	28.30
557	NYSE	KTH	Tue, Oct 21, 2003	28.32	28.32	28.32	28.32
556	NYSE	KTH	Mon, Oct 20, 2003	28.35	28.35	28.35	28.35
555	NYSE	KTH	Wed, Oct 15, 2003	28.35	28.35	28.35	28.35
554	NYSE	KTH	Tue, Oct 14, 2003	28.40	28.40	28.40	28.40
553	NYSE	KTH	Mon, Oct 13, 2003	28.80	28.80	28.40	28.40
552	NYSE	KTH	Thu, Oct 9, 2003	28.55	28.85	28.51	28.60
551	NYSE	KTH	Tue, Oct 7, 2003	28.60	29.10	28.60	28.75
550	NYSE	KTH	Mon, Oct 6, 2003	28.57	28.57	28.40	28.40
549	NYSE	KTH	Wed, Oct 1, 2003	28.75	28.75	28.60	28.60
548	NYSE	KTH	Tue, Sep 30, 2003	28.51	28.51	28.51	28.51
547	NYSE	KTH	Mon, Sep 29, 2003	28.50	28.50	28.50	28.50
546	NYSE	KTH	Fri, Sep 26, 2003	28.30	28.34	28.30	28.34
545	NYSE	KTH	Thu, Sep 25, 2003	28.20	28.20	28.00	28.20
544	NYSE	KTH	Wed, Sep 24, 2003	27.87	28.15	27.87	27.90
543	NYSE	KTH	Tue, Sep 23, 2003	28.10	28.10	27.95	27.95
542	NYSE	KTH	Mon, Sep 22, 2003	28.10	28.10	28.10	28.10
541	NYSE	KTH	Fri, Sep 19, 2003	28.05	28.05	28.05	28.05
540	NYSE	KTH	Thu, Sep 18, 2003	27.95	27.98	27.95	27.98
539	NYSE	KTH	Wed, Sep 17, 2003	27.79	27.90	27.79	27.90
538	NYSE	KTH	Tue, Sep 16, 2003	27.25	27.65	27.21	27.64
537	NYSE	KTH	Fri, Sep 12, 2003	27.40	27.45	27.20	27.45
536	NYSE	KTH	Thu, Sep 11, 2003	27.55	27.59	27.55	27.59
535	NYSE	KTH	Wed, Sep 10, 2003	27.20	27.45	27.20	27.45
534	NYSE	KTH	Fri, Sep 5, 2003	27.10	27.35	27.10	27.35
533	NYSE	KTH	Thu, Sep 4, 2003	27.10	27.10	27.00	27.00
532	NYSE	KTH	Wed, Sep 3, 2003	27.70	27.70	27.30	27.30
531	NYSE	KTH	Fri, Aug 29, 2003	27.71	27.85	27.71	27.85
530	NYSE	KTH	Thu, Aug 28, 2003	27.66	27.66	27.51	27.51
529	NYSE	KTH	Wed, Aug 27, 2003	27.75	27.75	27.51	27.51
528	NYSE	KTH	Fri, Aug 22, 2003	27.75	27.75	27.75	27.75
527	NYSE	KTH	Thu, Aug 21, 2003	28.00	28.15	27.70	27.70
526	NYSE	KTH	Wed, Aug 20, 2003	27.85	28.00	27.75	27.75
525	NYSE	KTH	Tue, Aug 19, 2003	27.75	27.90	27.50	27.65
524	NYSE	KTH	Mon, Aug 18, 2003	28.00	28.00	27.85	27.85
523	NYSE	KTH	Fri, Aug 15, 2003	28.00	28.25	27.75	28.00
522	NYSE	KTH	Thu, Aug 14, 2003	27.90	28.10	27.85	28.00
521	NYSE	KTH	Mon, Aug 11, 2003	28.00	28.30	27.85	28.00
520	NYSE	KTH	Fri, Aug 8, 2003	27.85	27.85	27.85	27.85
519	NYSE	KTH	Thu, Aug 7, 2003	27.90	27.90	27.90	27.90
518	NYSE	KTH	Wed, Aug 6, 2003	27.90	28.20	27.90	28.00
517	NYSE	KTH	Tue, Aug 5, 2003	28.40	28.40	28.00	28.00
516	NYSE	KTH	Mon, Aug 4, 2003	28.42	28.42	28.40	28.40
515	NYSE	KTH	Fri, Aug 1, 2003	28.44	28.65	28.43	28.65
514	NYSE	KTH	Thu, Jul 31, 2003	28.44	28.60	28.44	28.60
513	NYSE	KTH	Tue, Jul 29, 2003	28.45	28.45	28.43	28.43
512	NYSE	KTH	Mon, Jul 28, 2003	28.40	28.40	28.40	28.40
511	NYSE	KTH	Fri, Jul 25, 2003	28.40	28.40	28.40	28.40
510	NYSE	KTH	Thu, Jul 24, 2003	28.40	28.44	28.40	28.40
509	NYSE	KTH	Wed, Jul 23, 2003	28.00	28.40	28.00	28.40
508	NYSE	KTH	Tue, Jul 22, 2003	28.30	28.35	27.90	28.25
507	NYSE	KTH	Mon, Jul 21, 2003	28.45	28.45	28.00	28.05
506	NYSE	KTH	Fri, Jul 18, 2003	28.43	28.75	28.40	28.40
505	NYSE	KTH	Thu, Jul 17, 2003	28.50	28.50	28.49	28.49
504	NYSE	KTH	Wed, Jul 16, 2003	28.41	28.55	28.41	28.43
503	NYSE	KTH	Tue, Jul 15, 2003	28.50	28.50	28.05	28.37
502	NYSE	KTH	Mon, Jul 14, 2003	28.80	28.80	28.55	28.55
501	NYSE	KTH	Fri, Jul 11, 2003	28.85	28.85	28.81	28.81
500	NYSE	KTH	Thu, Jul 10, 2003	28.95	29.00	28.85	28.85
499	NYSE	KTH	Wed, Jul 9, 2003	28.80	28.80	28.80	28.80
498	NYSE	KTH	Tue, Jul 8, 2003	28.51	29.00	28.51	29.00
497	NYSE	KTH	Mon, Jul 7, 2003	28.65	28.65	28.65	28.65
496	NYSE	KTH	Wed, Jul 2, 2003	28.50	28.50	28.50	28.50
495	NYSE	KTH	Mon, Jun 30, 2003	28.50	28.50	28.25	28.25
494	NYSE	KTH	Thu, Jun 26, 2003	28.00	28.25	28.00	28.25
493	NYSE	KTH	Wed, Jun 25, 2003	27.50	28.00	27.50	27.99
492	NYSE	KTH	Tue, Jun 24, 2003	28.00	28.00	27.40	27.50
491	NYSE	KTH	Mon, Jun 23, 2003	28.01	28.01	27.90	27.90
490	NYSE	KTH	Fri, Jun 20, 2003	28.51	28.51	28.05	28.05
489	NYSE	KTH	Thu, Jun 19, 2003	28.00	28.50	28.00	28.50
488	NYSE	KTH	Wed, Jun 18, 2003	27.79	27.80	27.65	27.80
487	NYSE	KTH	Tue, Jun 17, 2003	27.45	27.60	27.45	27.60
486	NYSE	KTH	Mon, Jun 16, 2003	27.65	27.65	27.45	27.45
485	NYSE	KTH	Fri, Jun 13, 2003	27.61	27.85	27.61	27.85
484	NYSE	KTH	Thu, Jun 12, 2003	27.60	27.99	27.60	27.99
483	NYSE	KTH	Wed, Jun 11, 2003	27.40	27.68	27.28	27.68
482	NYSE	KTH	Tue, Jun 10, 2003	27.37	27.60	27.37	27.60
481	NYSE	KTH	Mon, Jun 9, 2003	27.19	27.20	27.19	27.20
480	NYSE	KTH	Fri, Jun 6, 2003	26.89	27.05	26.89	26.95
479	NYSE	KTH	Thu, Jun 5, 2003	26.95	27.25	26.95	26.95
478	NYSE	KTH	Wed, Jun 4, 2003	27.05	27.05	27.05	27.05
477	NYSE	KTH	Tue, Jun 3, 2003	27.05	27.05	27.05	27.05
476	NYSE	KTH	Mon, Jun 2, 2003	27.30	27.30	27.05	27.05
475	NYSE	KTH	Fri, May 30, 2003	27.45	27.45	27.45	27.45
474	NYSE	KTH	Wed, May 28, 2003	27.40	27.40	27.32	27.32
473	NYSE	KTH	Tue, May 27, 2003	27.31	27.60	27.31	27.60
472	NYSE	KTH	Fri, May 23, 2003	27.31	27.31	27.31	27.31
471	NYSE	KTH	Wed, May 21, 2003	27.31	27.31	27.30	27.31
470	NYSE	KTH	Tue, May 20, 2003	26.99	27.20	26.99	27.20
469	NYSE	KTH	Mon, May 19, 2003	27.15	27.15	26.85	26.85
468	NYSE	KTH	Fri, May 16, 2003	27.20	27.20	27.20	27.20
467	NYSE	KTH	Wed, May 14, 2003	27.35	27.35	27.35	27.35
466	NYSE	KTH	Tue, May 13, 2003	27.10	27.10	26.95	27.01
465	NYSE	KTH	Mon, May 12, 2003	27.13	27.29	27.00	27.00
464	NYSE	KTH	Thu, May 8, 2003	27.10	27.10	27.10	27.10
463	NYSE	KTH	Wed, May 7, 2003	26.99	27.00	26.99	27.00
462	NYSE	KTH	Tue, May 6, 2003	26.85	26.85	26.85	26.85
461	NYSE	KTH	Thu, May 1, 2003	26.85	26.85	26.82	26.85
460	NYSE	KTH	Wed, Apr 30, 2003	26.85	26.85	26.80	26.80
459	NYSE	KTH	Mon, Apr 28, 2003	26.63	26.85	26.62	26.85
458	NYSE	KTH	Fri, Apr 25, 2003	26.65	26.65	26.65	26.65
457	NYSE	KTH	Thu, Apr 24, 2003	27.75	27.75	27.40	27.62
456	NYSE	KTH	Wed, Apr 23, 2003	28.26	28.26	27.75	28.00
455	NYSE	KTH	Tue, Apr 22, 2003	27.80	28.05	27.80	28.05
454	NYSE	KTH	Mon, Apr 21, 2003	27.51	27.51	27.00	27.50
453	NYSE	KTH	Thu, Apr 17, 2003	27.40	27.40	27.40	27.40
452	NYSE	KTH	Wed, Apr 16, 2003	27.50	27.70	27.50	27.70
451	NYSE	KTH	Tue, Apr 15, 2003	27.50	27.90	27.50	27.50
450	NYSE	KTH	Mon, Apr 14, 2003	27.05	27.75	27.05	27.40
449	NYSE	KTH	Fri, Apr 11, 2003	26.91	26.91	26.91	26.91
448	NYSE	KTH	Tue, Apr 8, 2003	26.65	26.75	26.56	26.75
447	NYSE	KTH	Mon, Apr 7, 2003	26.85	26.85	26.66	26.66
446	NYSE	KTH	Thu, Apr 3, 2003	26.64	26.74	26.64	26.74
445	NYSE	KTH	Wed, Apr 2, 2003	26.66	26.66	26.40	26.55
444	NYSE	KTH	Tue, Apr 1, 2003	26.66	26.66	26.66	26.66
443	NYSE	KTH	Mon, Mar 31, 2003	26.65	26.65	26.65	26.65
442	NYSE	KTH	Fri, Mar 28, 2003	26.56	26.56	26.56	26.56
441	NYSE	KTH	Thu, Mar 27, 2003	26.50	26.55	26.25	26.55
440	NYSE	KTH	Wed, Mar 26, 2003	26.70	26.70	26.50	26.70
439	NYSE	KTH	Tue, Mar 25, 2003	26.58	26.90	26.40	26.90
438	NYSE	KTH	Mon, Mar 24, 2003	26.65	26.65	26.59	26.59
437	NYSE	KTH	Thu, Mar 20, 2003	26.66	26.75	26.50	26.75
436	NYSE	KTH	Tue, Mar 18, 2003	26.60	26.85	26.60	26.85
435	NYSE	KTH	Fri, Mar 14, 2003	26.57	26.79	26.57	26.79
434	NYSE	KTH	Thu, Mar 13, 2003	26.67	26.67	26.67	26.67
433	NYSE	KTH	Wed, Mar 12, 2003	26.62	26.75	26.62	26.75
432	NYSE	KTH	Mon, Mar 10, 2003	26.75	26.75	26.60	26.60
431	NYSE	KTH	Thu, Mar 6, 2003	26.65	26.75	26.60	26.75
430	NYSE	KTH	Wed, Mar 5, 2003	26.65	26.65	26.55	26.55
429	NYSE	KTH	Mon, Mar 3, 2003	26.77	26.77	26.77	26.77
428	NYSE	KTH	Fri, Feb 28, 2003	26.95	26.95	26.62	26.85
427	NYSE	KTH	Thu, Feb 27, 2003	27.10	27.10	27.00	27.00
426	NYSE	KTH	Wed, Feb 26, 2003	27.10	27.10	27.09	27.09
425	NYSE	KTH	Tue, Feb 25, 2003	27.25	27.25	27.00	27.09
424	NYSE	KTH	Mon, Feb 24, 2003	27.22	27.22	27.00	27.00
423	NYSE	KTH	Fri, Feb 21, 2003	27.30	27.30	27.10	27.10
422	NYSE	KTH	Thu, Feb 20, 2003	27.17	27.17	27.17	27.17
421	NYSE	KTH	Wed, Feb 19, 2003	27.10	27.10	26.97	26.97
420	NYSE	KTH	Tue, Feb 18, 2003	26.75	27.00	26.75	27.00
419	NYSE	KTH	Fri, Feb 14, 2003	26.57	26.65	26.52	26.65
418	NYSE	KTH	Thu, Feb 13, 2003	26.60	26.60	26.59	26.59
417	NYSE	KTH	Wed, Feb 12, 2003	26.75	26.75	26.50	26.50
416	NYSE	KTH	Tue, Feb 11, 2003	26.80	26.80	26.60	26.65
415	NYSE	KTH	Mon, Feb 10, 2003	26.60	26.75	26.60	26.74
414	NYSE	KTH	Fri, Feb 7, 2003	26.70	26.70	26.55	26.55
413	NYSE	KTH	Thu, Feb 6, 2003	26.50	26.50	26.48	26.49
412	NYSE	KTH	Wed, Feb 5, 2003	26.70	26.70	26.70	26.70
411	NYSE	KTH	Tue, Feb 4, 2003	26.60	26.66	26.60	26.66
410	NYSE	KTH	Mon, Feb 3, 2003	26.45	26.45	26.45	26.45
409	NYSE	KTH	Fri, Jan 31, 2003	26.90	26.90	26.50	26.50
408	NYSE	KTH	Thu, Jan 30, 2003	26.80	26.80	26.80	26.80
407	NYSE	KTH	Wed, Jan 29, 2003	26.60	26.60	26.53	26.53
406	NYSE	KTH	Tue, Jan 28, 2003	26.55	26.55	26.46	26.46
405	NYSE	KTH	Fri, Jan 24, 2003	26.80	26.80	26.80	26.80
404	NYSE	KTH	Thu, Jan 23, 2003	26.60	26.75	26.52	26.75
403	NYSE	KTH	Wed, Jan 22, 2003	26.70	26.70	26.50	26.50
402	NYSE	KTH	Tue, Jan 21, 2003	26.59	26.65	26.53	26.65
401	NYSE	KTH	Thu, Jan 16, 2003	26.60	26.64	26.50	26.64
400	NYSE	KTH	Wed, Jan 15, 2003	26.50	26.69	26.50	26.67
399	NYSE	KTH	Tue, Jan 14, 2003	27.24	27.24	26.48	26.66
398	NYSE	KTH	Fri, Jan 10, 2003	27.10	27.10	27.10	27.10
397	NYSE	KTH	Wed, Jan 8, 2003	26.74	26.90	26.74	26.90
396	NYSE	KTH	Tue, Jan 7, 2003	26.60	26.60	26.60	26.60
395	NYSE	KTH	Mon, Jan 6, 2003	26.55	26.55	26.55	26.55
394	NYSE	KTH	Fri, Jan 3, 2003	26.35	26.46	26.35	26.42
393	NYSE	KTH	Thu, Jan 2, 2003	26.50	26.50	26.22	26.22
392	NYSE	KTH	Tue, Dec 31, 2002	26.25	26.25	26.10	26.10
391	NYSE	KTH	Mon, Dec 30, 2002	26.30	26.30	26.10	26.10
390	NYSE	KTH	Fri, Dec 27, 2002	26.19	26.20	25.86	26.10
389	NYSE	KTH	Thu, Dec 26, 2002	26.10	26.10	25.95	25.95
388	NYSE	KTH	Tue, Dec 24, 2002	25.95	26.14	25.95	26.13
387	NYSE	KTH	Mon, Dec 23, 2002	26.03	26.03	25.90	25.94
386	NYSE	KTH	Fri, Dec 20, 2002	26.15	26.19	26.12	26.12
385	NYSE	KTH	Thu, Dec 19, 2002	26.10	26.10	25.94	25.98
384	NYSE	KTH	Wed, Dec 18, 2002	26.00	26.10	26.00	26.10
383	NYSE	KTH	Tue, Dec 17, 2002	26.25	26.25	25.89	25.91
382	NYSE	KTH	Mon, Dec 16, 2002	26.10	26.10	26.10	26.10
381	NYSE	KTH	Fri, Dec 13, 2002	25.90	26.10	25.90	26.10
380	NYSE	KTH	Thu, Dec 12, 2002	25.70	25.70	25.70	25.70
379	NYSE	KTH	Wed, Dec 11, 2002	25.80	25.80	25.80	25.80
378	NYSE	KTH	Tue, Dec 10, 2002	25.60	25.89	25.50	25.89
377	NYSE	KTH	Mon, Dec 9, 2002	25.85	25.85	25.50	25.52
376	NYSE	KTH	Fri, Dec 6, 2002	26.05	26.05	25.80	25.80
375	NYSE	KTH	Thu, Dec 5, 2002	25.85	26.15	25.85	26.10
374	NYSE	KTH	Wed, Dec 4, 2002	25.49	25.76	25.49	25.76
373	NYSE	KTH	Tue, Dec 3, 2002	25.33	25.40	25.33	25.40
372	NYSE	KTH	Mon, Dec 2, 2002	25.43	25.43	25.43	25.43
371	NYSE	KTH	Fri, Nov 29, 2002	25.45	25.45	25.45	25.45
370	NYSE	KTH	Wed, Nov 27, 2002	25.26	25.27	25.20	25.27
369	NYSE	KTH	Tue, Nov 26, 2002	25.50	25.50	25.18	25.18
368	NYSE	KTH	Mon, Nov 25, 2002	25.47	25.47	25.47	25.47
367	NYSE	KTH	Fri, Nov 22, 2002	25.40	25.40	25.40	25.40
366	NYSE	KTH	Thu, Nov 21, 2002	25.46	25.46	25.35	25.35
365	NYSE	KTH	Wed, Nov 20, 2002	25.46	25.46	25.46	25.46
364	NYSE	KTH	Tue, Nov 19, 2002	25.46	25.46	25.46	25.46
363	NYSE	KTH	Mon, Nov 18, 2002	25.20	25.46	25.20	25.46
362	NYSE	KTH	Fri, Nov 15, 2002	25.30	25.30	25.15	25.15
361	NYSE	KTH	Thu, Nov 14, 2002	25.22	25.22	25.05	25.05
360	NYSE	KTH	Wed, Nov 13, 2002	25.21	25.21	25.20	25.20
359	NYSE	KTH	Tue, Nov 12, 2002	25.35	25.35	25.35	25.35
358	NYSE	KTH	Mon, Nov 11, 2002	25.65	25.65	25.20	25.20
357	NYSE	KTH	Fri, Nov 8, 2002	25.55	25.55	25.55	25.55
356	NYSE	KTH	Thu, Nov 7, 2002	25.65	25.65	25.40	25.40
355	NYSE	KTH	Tue, Nov 5, 2002	25.30	25.50	25.30	25.50
354	NYSE	KTH	Mon, Nov 4, 2002	25.25	25.40	25.05	25.40
353	NYSE	KTH	Fri, Nov 1, 2002	25.40	25.40	25.40	25.40
352	NYSE	KTH	Thu, Oct 31, 2002	25.35	25.65	25.35	25.65
351	NYSE	KTH	Wed, Oct 30, 2002	25.30	25.30	25.10	25.10
350	NYSE	KTH	Tue, Oct 29, 2002	25.50	25.50	25.40	25.40
349	NYSE	KTH	Mon, Oct 28, 2002	25.65	25.65	25.60	25.60
348	NYSE	KTH	Fri, Oct 25, 2002	25.75	25.75	25.00	25.50
347	NYSE	KTH	Thu, Oct 24, 2002	26.30	26.60	26.30	26.60
346	NYSE	KTH	Wed, Oct 23, 2002	26.25	26.25	26.10	26.10
345	NYSE	KTH	Tue, Oct 22, 2002	26.15	26.15	26.15	26.15
344	NYSE	KTH	Mon, Oct 21, 2002	26.00	26.00	26.00	26.00
343	NYSE	KTH	Fri, Oct 18, 2002	26.20	26.20	25.75	25.75
342	NYSE	KTH	Thu, Oct 17, 2002	26.10	26.10	26.10	26.10
341	NYSE	KTH	Wed, Oct 16, 2002	26.05	26.05	26.01	26.01
340	NYSE	KTH	Tue, Oct 15, 2002	26.12	26.12	25.70	26.00
339	NYSE	KTH	Fri, Oct 11, 2002	26.12	26.12	26.12	26.12
338	NYSE	KTH	Thu, Oct 10, 2002	26.20	26.20	26.05	26.05
337	NYSE	KTH	Wed, Oct 9, 2002	26.25	26.25	26.15	26.15
336	NYSE	KTH	Tue, Oct 8, 2002	26.35	26.35	26.20	26.20
335	NYSE	KTH	Mon, Oct 7, 2002	26.35	26.35	26.35	26.35
334	NYSE	KTH	Thu, Oct 3, 2002	26.15	26.15	26.14	26.14
333	NYSE	KTH	Wed, Oct 2, 2002	26.10	26.10	26.10	26.10
332	NYSE	KTH	Tue, Oct 1, 2002	26.00	26.00	26.00	26.00
331	NYSE	KTH	Mon, Sep 30, 2002	25.90	25.90	25.85	25.90
330	NYSE	KTH	Fri, Sep 27, 2002	25.75	25.85	25.70	25.85
329	NYSE	KTH	Thu, Sep 26, 2002	25.70	25.70	25.65	25.65
328	NYSE	KTH	Wed, Sep 25, 2002	25.61	25.62	25.61	25.62
327	NYSE	KTH	Tue, Sep 24, 2002	25.51	25.60	25.50	25.60
326	NYSE	KTH	Mon, Sep 23, 2002	25.41	25.45	25.41	25.45
325	NYSE	KTH	Fri, Sep 20, 2002	25.60	25.60	25.30	25.31
324	NYSE	KTH	Thu, Sep 19, 2002	25.30	25.60	25.30	25.45
323	NYSE	KTH	Wed, Sep 18, 2002	25.10	25.25	25.00	25.25
322	NYSE	KTH	Tue, Sep 17, 2002	25.55	25.55	24.98	25.06
321	NYSE	KTH	Mon, Sep 16, 2002	25.40	25.40	25.40	25.40
320	NYSE	KTH	Fri, Sep 13, 2002	25.35	25.35	25.27	25.30
319	NYSE	KTH	Wed, Sep 11, 2002	25.25	25.30	25.24	25.29
318	NYSE	KTH	Tue, Sep 10, 2002	25.30	25.30	25.10	25.24
317	NYSE	KTH	Mon, Sep 9, 2002	25.28	25.28	25.28	25.28
316	NYSE	KTH	Fri, Sep 6, 2002	25.40	25.50	25.20	25.22
315	NYSE	KTH	Thu, Sep 5, 2002	25.36	25.36	25.35	25.35
314	NYSE	KTH	Wed, Sep 4, 2002	25.75	25.75	25.40	25.40
313	NYSE	KTH	Fri, Aug 30, 2002	25.70	25.70	25.60	25.60
312	NYSE	KTH	Thu, Aug 29, 2002	25.70	25.70	25.55	25.55
311	NYSE	KTH	Wed, Aug 28, 2002	25.55	25.55	25.55	25.55
310	NYSE	KTH	Tue, Aug 27, 2002	25.40	25.40	25.40	25.40
309	NYSE	KTH	Fri, Aug 23, 2002	25.75	25.75	25.50	25.50
308	NYSE	KTH	Wed, Aug 21, 2002	26.00	26.15	25.70	25.70
307	NYSE	KTH	Tue, Aug 20, 2002	25.85	25.95	25.85	25.95
306	NYSE	KTH	Mon, Aug 19, 2002	25.60	25.75	25.60	25.75
305	NYSE	KTH	Fri, Aug 16, 2002	25.80	25.80	25.50	25.50
304	NYSE	KTH	Thu, Aug 15, 2002	25.70	25.70	25.60	25.70
303	NYSE	KTH	Wed, Aug 14, 2002	25.70	25.70	25.70	25.70
302	NYSE	KTH	Tue, Aug 13, 2002	25.65	25.65	25.65	25.65
301	NYSE	KTH	Mon, Aug 12, 2002	25.50	25.50	25.50	25.50
300	NYSE	KTH	Fri, Aug 9, 2002	25.35	25.35	25.35	25.35
299	NYSE	KTH	Thu, Aug 8, 2002	25.10	25.25	25.10	25.25
298	NYSE	KTH	Fri, Aug 2, 2002	25.35	25.35	25.25	25.25
297	NYSE	KTH	Thu, Aug 1, 2002	25.65	25.65	25.50	25.50
296	NYSE	KTH	Wed, Jul 31, 2002	25.60	25.60	25.60	25.60
295	NYSE	KTH	Tue, Jul 30, 2002	25.50	25.50	25.50	25.50
294	NYSE	KTH	Mon, Jul 29, 2002	25.35	25.45	25.20	25.45
293	NYSE	KTH	Wed, Jul 24, 2002	25.70	25.70	25.20	25.20
292	NYSE	KTH	Tue, Jul 23, 2002	25.60	25.80	25.60	25.80
291	NYSE	KTH	Mon, Jul 22, 2002	25.45	25.50	25.45	25.50
290	NYSE	KTH	Fri, Jul 19, 2002	25.45	25.45	25.30	25.40
289	NYSE	KTH	Thu, Jul 18, 2002	25.40	25.45	25.40	25.45
288	NYSE	KTH	Wed, Jul 17, 2002	25.38	25.38	25.29	25.37
287	NYSE	KTH	Tue, Jul 16, 2002	25.25	25.39	25.25	25.39
286	NYSE	KTH	Mon, Jul 15, 2002	25.29	25.29	25.10	25.28
285	NYSE	KTH	Fri, Jul 12, 2002	25.20	25.28	25.10	25.25
284	NYSE	KTH	Thu, Jul 11, 2002	25.29	25.29	25.29	25.29
283	NYSE	KTH	Wed, Jul 10, 2002	25.20	25.35	25.02	25.02
282	NYSE	KTH	Tue, Jul 9, 2002	25.02	25.02	25.02	25.02
281	NYSE	KTH	Mon, Jul 8, 2002	25.02	25.20	25.02	25.10
280	NYSE	KTH	Fri, Jul 5, 2002	25.15	25.15	25.05	25.05
279	NYSE	KTH	Tue, Jul 2, 2002	25.20	25.35	25.20	25.30
278	NYSE	KTH	Fri, Jun 28, 2002	25.20	25.20	25.20	25.20
277	NYSE	KTH	Wed, Jun 26, 2002	25.03	25.03	25.03	25.03
276	NYSE	KTH	Tue, Jun 25, 2002	25.08	25.08	25.02	25.02
275	NYSE	KTH	Mon, Jun 24, 2002	25.00	25.00	25.00	25.00
274	NYSE	KTH	Fri, Jun 21, 2002	24.90	25.00	24.90	25.00
273	NYSE	KTH	Thu, Jun 20, 2002	25.05	25.15	25.00	25.00
272	NYSE	KTH	Wed, Jun 19, 2002	25.30	25.30	25.30	25.30
271	NYSE	KTH	Mon, Jun 17, 2002	25.39	25.39	25.39	25.39
270	NYSE	KTH	Fri, Jun 14, 2002	25.35	25.39	25.35	25.39
269	NYSE	KTH	Tue, Jun 11, 2002	25.25	25.25	25.25	25.25
268	NYSE	KTH	Mon, Jun 10, 2002	25.05	25.44	25.05	25.44
267	NYSE	KTH	Fri, Jun 7, 2002	25.10	25.30	25.10	25.30
266	NYSE	KTH	Thu, Jun 6, 2002	25.01	25.01	25.00	25.00
265	NYSE	KTH	Wed, Jun 5, 2002	25.20	25.20	25.01	25.01
264	NYSE	KTH	Tue, Jun 4, 2002	25.26	25.40	25.26	25.30
263	NYSE	KTH	Mon, Jun 3, 2002	25.44	25.44	25.44	25.44
262	NYSE	KTH	Thu, May 30, 2002	25.45	25.48	25.45	25.48
261	NYSE	KTH	Tue, May 28, 2002	25.20	25.20	24.82	25.20
260	NYSE	KTH	Thu, May 23, 2002	25.15	25.15	25.00	25.00
259	NYSE	KTH	Wed, May 22, 2002	25.30	25.30	25.30	25.30
258	NYSE	KTH	Tue, May 21, 2002	25.35	25.35	25.35	25.35
257	NYSE	KTH	Mon, May 20, 2002	25.42	25.42	25.42	25.42
256	NYSE	KTH	Fri, May 17, 2002	25.35	25.35	25.35	25.35
255	NYSE	KTH	Thu, May 16, 2002	25.20	25.40	25.20	25.30
254	NYSE	KTH	Wed, May 15, 2002	25.22	25.22	25.00	25.00
253	NYSE	KTH	Tue, May 14, 2002	25.50	25.50	25.25	25.25
252	NYSE	KTH	Mon, May 13, 2002	25.60	25.60	25.50	25.50
251	NYSE	KTH	Fri, May 10, 2002	25.60	25.60	25.25	25.55
250	NYSE	KTH	Thu, May 9, 2002	25.50	25.50	25.45	25.50
249	NYSE	KTH	Wed, May 8, 2002	25.20	25.50	25.20	25.50
248	NYSE	KTH	Tue, May 7, 2002	25.45	25.45	25.45	25.45
247	NYSE	KTH	Mon, May 6, 2002	25.30	25.30	25.30	25.30
246	NYSE	KTH	Wed, May 1, 2002	25.20	25.20	25.20	25.20
245	NYSE	KTH	Mon, Apr 29, 2002	25.01	25.02	25.00	25.00
244	NYSE	KTH	Fri, Apr 26, 2002	25.00	25.00	25.00	25.00
243	NYSE	KTH	Thu, Apr 25, 2002	24.90	25.00	24.90	25.00
242	NYSE	KTH	Tue, Apr 23, 2002	25.66	25.66	25.45	25.50
241	NYSE	KTH	Mon, Apr 22, 2002	25.60	25.60	25.56	25.56
240	NYSE	KTH	Thu, Apr 18, 2002	25.70	25.70	25.65	25.65
239	NYSE	KTH	Wed, Apr 17, 2002	25.55	25.55	25.55	25.55
238	NYSE	KTH	Tue, Apr 16, 2002	25.40	25.50	25.40	25.50
237	NYSE	KTH	Fri, Apr 12, 2002	25.37	25.37	25.37	25.37
236	NYSE	KTH	Thu, Apr 11, 2002	25.40	25.40	25.37	25.37
235	NYSE	KTH	Wed, Apr 10, 2002	25.50	25.50	25.50	25.50
234	NYSE	KTH	Tue, Apr 9, 2002	25.50	25.50	25.35	25.40
233	NYSE	KTH	Mon, Apr 8, 2002	25.35	25.35	25.35	25.35
232	NYSE	KTH	Thu, Apr 4, 2002	25.35	25.35	25.35	25.35
231	NYSE	KTH	Wed, Apr 3, 2002	25.40	25.40	25.40	25.40
230	NYSE	KTH	Tue, Apr 2, 2002	25.50	25.50	25.50	25.50
229	NYSE	KTH	Mon, Apr 1, 2002	25.40	25.40	25.40	25.40
228	NYSE	KTH	Wed, Mar 27, 2002	25.37	25.45	25.37	25.45
227	NYSE	KTH	Tue, Mar 26, 2002	25.35	25.40	25.35	25.40
226	NYSE	KTH	Mon, Mar 25, 2002	25.40	25.40	25.35	25.35
225	NYSE	KTH	Fri, Mar 22, 2002	25.50	25.50	25.50	25.50
224	NYSE	KTH	Tue, Mar 19, 2002	25.65	25.65	25.65	25.65
223	NYSE	KTH	Fri, Mar 15, 2002	25.65	25.80	25.65	25.80
222	NYSE	KTH	Thu, Mar 14, 2002	25.40	25.50	25.40	25.50
221	NYSE	KTH	Mon, Mar 11, 2002	25.50	25.50	25.40	25.40
220	NYSE	KTH	Thu, Mar 7, 2002	25.30	25.55	25.30	25.55
219	NYSE	KTH	Wed, Mar 6, 2002	25.45	25.45	25.45	25.45
218	NYSE	KTH	Mon, Mar 4, 2002	25.25	25.50	25.25	25.50
217	NYSE	KTH	Fri, Mar 1, 2002	25.45	25.45	25.20	25.20
216	NYSE	KTH	Thu, Feb 28, 2002	25.55	25.55	25.55	25.55
215	NYSE	KTH	Wed, Feb 27, 2002	25.65	25.65	25.65	25.65
214	NYSE	KTH	Mon, Feb 25, 2002	25.30	25.30	25.30	25.30
213	NYSE	KTH	Fri, Feb 22, 2002	25.48	25.50	25.48	25.50
212	NYSE	KTH	Thu, Feb 21, 2002	25.30	25.50	25.30	25.50
211	NYSE	KTH	Wed, Feb 20, 2002	25.30	25.30	25.30	25.30
210	NYSE	KTH	Tue, Feb 19, 2002	25.30	25.50	25.30	25.30
209	NYSE	KTH	Fri, Feb 15, 2002	25.40	25.40	25.30	25.30
208	NYSE	KTH	Thu, Feb 14, 2002	25.30	25.30	25.30	25.30
207	NYSE	KTH	Wed, Feb 13, 2002	25.22	25.22	25.22	25.22
206	NYSE	KTH	Tue, Feb 12, 2002	25.22	25.22	25.22	25.22
205	NYSE	KTH	Mon, Feb 11, 2002	25.25	25.25	25.25	25.25
204	NYSE	KTH	Fri, Feb 8, 2002	25.30	25.30	25.30	25.30
203	NYSE	KTH	Thu, Feb 7, 2002	25.30	25.30	25.10	25.20
202	NYSE	KTH	Tue, Feb 5, 2002	25.30	25.30	25.20	25.20
201	NYSE	KTH	Mon, Feb 4, 2002	25.40	25.40	25.40	25.40
200	NYSE	KTH	Fri, Feb 1, 2002	25.50	25.50	25.50	25.50
199	NYSE	KTH	Thu, Jan 31, 2002	25.40	25.60	25.30	25.60
198	NYSE	KTH	Mon, Jan 28, 2002	25.50	25.50	25.50	25.50
197	NYSE	KTH	Fri, Jan 25, 2002	25.50	25.60	25.50	25.60
196	NYSE	KTH	Thu, Jan 24, 2002	25.60	25.60	25.60	25.60
195	NYSE	KTH	Wed, Jan 23, 2002	25.60	25.60	25.60	25.60
194	NYSE	KTH	Tue, Jan 22, 2002	25.60	25.60	25.60	25.60
193	NYSE	KTH	Fri, Jan 18, 2002	25.70	25.70	25.70	25.70
192	NYSE	KTH	Thu, Jan 17, 2002	25.60	25.60	25.60	25.60
191	NYSE	KTH	Wed, Jan 16, 2002	25.60	25.60	25.60	25.60
190	NYSE	KTH	Tue, Jan 15, 2002	25.45	25.50	25.40	25.50
189	NYSE	KTH	Mon, Jan 14, 2002	25.47	25.47	25.30	25.40
188	NYSE	KTH	Tue, Jan 8, 2002	25.50	25.50	25.50	25.50
187	NYSE	KTH	Mon, Jan 7, 2002	25.40	25.40	25.40	25.40
186	NYSE	KTH	Thu, Dec 27, 2001	25.45	25.45	25.45	25.45
185	NYSE	KTH	Wed, Dec 26, 2001	25.40	25.40	25.40	25.40
184	NYSE	KTH	Mon, Dec 24, 2001	25.50	25.50	25.45	25.45
183	NYSE	KTH	Fri, Dec 21, 2001	25.40	25.40	25.40	25.40
182	NYSE	KTH	Thu, Dec 20, 2001	25.60	25.60	25.45	25.45
181	NYSE	KTH	Wed, Dec 19, 2001	25.50	25.50	25.50	25.50
180	NYSE	KTH	Mon, Dec 17, 2001	25.50	25.60	25.50	25.60
179	NYSE	KTH	Fri, Dec 14, 2001	25.40	25.40	25.40	25.40
178	NYSE	KTH	Tue, Dec 11, 2001	25.50	25.50	25.50	25.50
177	NYSE	KTH	Mon, Dec 10, 2001	25.60	25.60	25.60	25.60
176	NYSE	KTH	Fri, Dec 7, 2001	25.58	25.58	25.58	25.58
175	NYSE	KTH	Thu, Dec 6, 2001	25.40	25.40	25.40	25.40
174	NYSE	KTH	Wed, Dec 5, 2001	25.55	25.55	25.50	25.50
173	NYSE	KTH	Tue, Dec 4, 2001	25.40	25.60	25.40	25.60
172	NYSE	KTH	Mon, Dec 3, 2001	25.60	25.60	25.40	25.40
171	NYSE	KTH	Fri, Nov 30, 2001	25.50	25.60	25.50	25.60
170	NYSE	KTH	Thu, Nov 29, 2001	25.35	25.50	25.35	25.50
169	NYSE	KTH	Wed, Nov 28, 2001	25.35	25.35	25.30	25.30
168	NYSE	KTH	Tue, Nov 27, 2001	25.45	25.55	25.35	25.40
167	NYSE	KTH	Mon, Nov 26, 2001	25.50	25.50	25.40	25.40
166	NYSE	KTH	Wed, Nov 21, 2001	25.60	25.60	25.45	25.45
165	NYSE	KTH	Tue, Nov 20, 2001	25.50	25.50	25.50	25.50
164	NYSE	KTH	Mon, Nov 19, 2001	25.60	25.65	25.60	25.65
163	NYSE	KTH	Fri, Nov 16, 2001	25.60	25.60	25.50	25.60
162	NYSE	KTH	Thu, Nov 15, 2001	25.45	25.55	25.45	25.55
161	NYSE	KTH	Wed, Nov 14, 2001	25.35	25.50	25.35	25.50
160	NYSE	KTH	Tue, Nov 13, 2001	25.45	25.45	25.45	25.45
159	NYSE	KTH	Fri, Nov 9, 2001	25.40	25.40	25.35	25.37
158	NYSE	KTH	Thu, Nov 8, 2001	25.40	25.50	25.40	25.50
157	NYSE	KTH	Wed, Nov 7, 2001	25.30	25.45	25.30	25.45
156	NYSE	KTH	Tue, Nov 6, 2001	25.25	25.25	25.20	25.20
155	NYSE	KTH	Mon, Nov 5, 2001	25.30	25.30	25.25	25.30
154	NYSE	KTH	Wed, Oct 31, 2001	25.00	25.20	25.00	25.15
153	NYSE	KTH	Tue, Oct 30, 2001	24.90	24.90	24.90	24.90
152	NYSE	KTH	Mon, Oct 29, 2001	24.90	24.90	24.90	24.90
151	NYSE	KTH	Fri, Oct 26, 2001	24.90	25.00	24.90	25.00
150	NYSE	KTH	Thu, Oct 25, 2001	24.70	24.80	24.70	24.80
149	NYSE	KTH	Wed, Oct 24, 2001	25.75	25.75	25.65	25.75
148	NYSE	KTH	Tue, Oct 23, 2001	25.60	25.60	25.60	25.60
147	NYSE	KTH	Fri, Oct 19, 2001	25.60	25.60	25.60	25.60
146	NYSE	KTH	Wed, Oct 17, 2001	25.60	25.60	25.60	25.60
145	NYSE	KTH	Tue, Oct 16, 2001	25.70	25.70	25.70	25.70
144	NYSE	KTH	Mon, Oct 15, 2001	25.30	25.60	25.30	25.60
143	NYSE	KTH	Thu, Oct 11, 2001	25.37	25.37	25.37	25.37
142	NYSE	KTH	Wed, Oct 10, 2001	25.35	25.35	25.35	25.35
141	NYSE	KTH	Tue, Oct 9, 2001	25.45	25.45	25.35	25.35
140	NYSE	KTH	Thu, Oct 4, 2001	25.35	25.35	25.35	25.35
139	NYSE	KTH	Tue, Oct 2, 2001	25.25	25.25	25.25	25.25
138	NYSE	KTH	Mon, Oct 1, 2001	25.25	25.25	25.12	25.25
137	NYSE	KTH	Fri, Sep 28, 2001	25.10	25.15	25.10	25.15
136	NYSE	KTH	Thu, Sep 27, 2001	25.10	25.10	25.10	25.10
135	NYSE	KTH	Wed, Sep 26, 2001	25.10	25.10	25.10	25.10
134	NYSE	KTH	Tue, Sep 25, 2001	25.15	25.25	25.15	25.20
133	NYSE	KTH	Fri, Sep 21, 2001	25.05	25.25	25.05	25.25
132	NYSE	KTH	Thu, Sep 20, 2001	25.05	25.25	25.05	25.15
131	NYSE	KTH	Wed, Sep 19, 2001	25.40	25.40	25.15	25.15
130	NYSE	KTH	Tue, Sep 18, 2001	25.50	25.60	25.50	25.50
129	NYSE	KTH	Mon, Sep 17, 2001	25.50	25.60	25.50	25.60
128	NYSE	KTH	Fri, Sep 7, 2001	25.60	25.60	25.60	25.60
127	NYSE	KTH	Thu, Sep 6, 2001	25.50	25.50	25.50	25.50
126	NYSE	KTH	Tue, Sep 4, 2001	25.60	25.60	25.60	25.60
125	NYSE	KTH	Fri, Aug 31, 2001	25.60	25.60	25.60	25.60
124	NYSE	KTH	Thu, Aug 30, 2001	25.80	25.90	25.65	25.70
123	NYSE	KTH	Wed, Aug 29, 2001	25.70	25.80	25.70	25.80
122	NYSE	KTH	Tue, Aug 28, 2001	25.60	25.75	25.60	25.75
121	NYSE	KTH	Mon, Aug 27, 2001	25.42	25.42	25.42	25.42
120	NYSE	KTH	Fri, Aug 24, 2001	25.50	25.50	25.50	25.50
119	NYSE	KTH	Thu, Aug 23, 2001	25.50	25.50	25.43	25.50
118	NYSE	KTH	Wed, Aug 22, 2001	25.50	25.60	25.40	25.40
117	NYSE	KTH	Tue, Aug 21, 2001	25.50	25.50	25.40	25.40
116	NYSE	KTH	Thu, Aug 16, 2001	25.50	25.60	25.50	25.60
115	NYSE	KTH	Wed, Aug 15, 2001	25.60	25.60	25.60	25.60
114	NYSE	KTH	Tue, Aug 14, 2001	25.70	25.70	25.60	25.60
113	NYSE	KTH	Mon, Aug 13, 2001	25.55	25.55	25.45	25.55
112	NYSE	KTH	Fri, Aug 10, 2001	25.40	25.75	25.40	25.75
111	NYSE	KTH	Thu, Aug 9, 2001	25.30	25.30	25.30	25.30
110	NYSE	KTH	Wed, Aug 8, 2001	25.20	25.50	25.20	25.40
109	NYSE	KTH	Tue, Aug 7, 2001	25.40	25.40	25.30	25.30
108	NYSE	KTH	Mon, Aug 6, 2001	25.25	25.25	25.25	25.25
107	NYSE	KTH	Fri, Aug 3, 2001	25.30	25.30	25.30	25.30
106	NYSE	KTH	Wed, Aug 1, 2001	25.25	25.25	25.15	25.15
105	NYSE	KTH	Tue, Jul 31, 2001	25.30	25.30	25.15	25.15
104	NYSE	KTH	Mon, Jul 30, 2001	25.35	25.40	25.35	25.40
103	NYSE	KTH	Fri, Jul 27, 2001	25.30	25.35	25.30	25.35
102	NYSE	KTH	Thu, Jul 26, 2001	25.35	25.35	25.30	25.30
101	NYSE	KTH	Tue, Jul 24, 2001	25.40	25.40	25.30	25.30
100	NYSE	KTH	Mon, Jul 23, 2001	25.35	25.35	25.30	25.30
99	NYSE	KTH	Fri, Jul 20, 2001	25.40	25.40	25.40	25.40
98	NYSE	KTH	Wed, Jul 18, 2001	25.40	25.40	25.35	25.35
97	NYSE	KTH	Tue, Jul 17, 2001	25.40	25.40	25.40	25.40
96	NYSE	KTH	Mon, Jul 16, 2001	25.40	25.40	25.30	25.30
95	NYSE	KTH	Fri, Jul 13, 2001	25.30	25.30	25.30	25.30
94	NYSE	KTH	Wed, Jul 11, 2001	25.10	25.30	25.10	25.30
93	NYSE	KTH	Tue, Jul 10, 2001	25.10	25.10	25.10	25.10
92	NYSE	KTH	Mon, Jul 9, 2001	25.30	25.30	25.20	25.23
91	NYSE	KTH	Thu, Jul 5, 2001	25.20	25.20	25.20	25.20
90	NYSE	KTH	Tue, Jul 3, 2001	25.20	25.20	25.20	25.20
89	NYSE	KTH	Mon, Jul 2, 2001	25.30	25.40	25.30	25.30
88	NYSE	KTH	Wed, Jun 27, 2001	25.40	25.40	25.40	25.40
87	NYSE	KTH	Tue, Jun 26, 2001	25.50	25.50	25.40	25.40
86	NYSE	KTH	Mon, Jun 25, 2001	25.30	25.40	25.30	25.40
85	NYSE	KTH	Fri, Jun 22, 2001	25.00	25.15	24.90	25.15
84	NYSE	KTH	Thu, Jun 21, 2001	25.00	25.10	24.90	25.05
83	NYSE	KTH	Wed, Jun 20, 2001	24.90	25.00	24.90	25.00
82	NYSE	KTH	Tue, Jun 19, 2001	25.05	25.05	24.75	24.75
81	NYSE	KTH	Mon, Jun 18, 2001	25.10	25.10	24.90	25.05
80	NYSE	KTH	Fri, Jun 15, 2001	25.10	25.10	25.00	25.00
79	NYSE	KTH	Thu, Jun 14, 2001	24.60	25.00	24.60	25.00
78	NYSE	KTH	Wed, Jun 13, 2001	24.65	24.65	24.55	24.55
77	NYSE	KTH	Tue, Jun 12, 2001	24.75	24.75	24.75	24.75
76	NYSE	KTH	Mon, Jun 11, 2001	24.93	24.93	24.75	24.75
75	NYSE	KTH	Fri, Jun 8, 2001	25.05	25.05	24.85	24.85
74	NYSE	KTH	Thu, Jun 7, 2001	25.15	25.25	25.00	25.00
73	NYSE	KTH	Wed, Jun 6, 2001	25.35	25.35	25.25	25.25
72	NYSE	KTH	Tue, Jun 5, 2001	25.10	25.45	25.10	25.30
71	NYSE	KTH	Mon, Jun 4, 2001	25.20	25.20	25.20	25.20
70	NYSE	KTH	Fri, Jun 1, 2001	25.35	25.35	25.20	25.30
69	NYSE	KTH	Thu, May 31, 2001	25.15	25.45	25.15	25.45
68	NYSE	KTH	Wed, May 30, 2001	25.25	25.25	25.25	25.25
67	NYSE	KTH	Fri, May 25, 2001	25.10	25.10	25.10	25.10
66	NYSE	KTH	Wed, May 23, 2001	25.00	25.05	24.90	25.00
65	NYSE	KTH	Tue, May 22, 2001	25.15	25.15	25.15	25.15
64	NYSE	KTH	Mon, May 21, 2001	25.00	25.00	25.00	25.00
63	NYSE	KTH	Fri, May 18, 2001	25.10	25.10	25.10	25.10
62	NYSE	KTH	Thu, May 17, 2001	25.30	25.30	25.20	25.20
61	NYSE	KTH	Wed, May 16, 2001	25.20	25.30	25.20	25.20
60	NYSE	KTH	Tue, May 15, 2001	24.90	25.15	24.90	25.15
59	NYSE	KTH	Mon, May 14, 2001	25.30	25.40	25.30	25.40
58	NYSE	KTH	Fri, May 11, 2001	25.30	25.40	25.30	25.40
57	NYSE	KTH	Thu, May 10, 2001	25.20	25.30	25.11	25.30
56	NYSE	KTH	Wed, May 9, 2001	25.25	25.25	25.10	25.10
55	NYSE	KTH	Tue, May 8, 2001	25.20	25.30	25.15	25.25
54	NYSE	KTH	Mon, May 7, 2001	25.35	25.38	25.30	25.30
53	NYSE	KTH	Fri, May 4, 2001	25.40	25.45	25.38	25.45
52	NYSE	KTH	Thu, May 3, 2001	25.30	25.40	25.25	25.25
51	NYSE	KTH	Wed, May 2, 2001	25.30	25.30	25.10	25.18
50	NYSE	KTH	Tue, May 1, 2001	25.00	25.20	25.00	25.20
49	NYSE	KTH	Fri, Apr 27, 2001	25.10	25.10	25.10	25.10
48	NYSE	KTH	Thu, Apr 26, 2001	25.25	25.25	25.20	25.20
47	NYSE	KTH	Wed, Apr 25, 2001	25.30	25.35	25.30	25.35
46	NYSE	KTH	Tue, Apr 24, 2001	25.15	25.15	25.15	25.15
45	NYSE	KTH	Mon, Apr 23, 2001	25.25	25.25	25.25	25.25
44	NYSE	KTH	Thu, Apr 19, 2001	24.95	25.15	24.95	25.15
43	NYSE	KTH	Wed, Apr 18, 2001	25.25	25.25	25.05	25.05
42	NYSE	KTH	Tue, Apr 17, 2001	25.25	25.35	25.25	25.35
41	NYSE	KTH	Mon, Apr 16, 2001	25.35	25.35	25.35	25.35
40	NYSE	KTH	Thu, Apr 12, 2001	25.45	25.45	25.45	25.45
39	NYSE	KTH	Wed, Apr 11, 2001	25.45	25.45	25.45	25.45
38	NYSE	KTH	Mon, Apr 9, 2001	25.35	25.45	25.35	25.35
37	NYSE	KTH	Fri, Apr 6, 2001	25.59	25.59	25.45	25.45
36	NYSE	KTH	Wed, Apr 4, 2001	25.50	25.59	25.50	25.50
35	NYSE	KTH	Tue, Apr 3, 2001	25.50	25.50	25.30	25.30
34	NYSE	KTH	Mon, Apr 2, 2001	25.41	25.41	25.41	25.41
33	NYSE	KTH	Fri, Mar 30, 2001	25.20	25.20	25.20	25.20
32	NYSE	KTH	Thu, Mar 29, 2001	25.41	25.50	25.25	25.25
31	NYSE	KTH	Wed, Mar 28, 2001	25.30	25.50	25.30	25.50
30	NYSE	KTH	Tue, Mar 27, 2001	25.41	25.41	25.41	25.41
29	NYSE	KTH	Mon, Mar 26, 2001	25.41	25.50	25.20	25.50
28	NYSE	KTH	Fri, Mar 23, 2001	25.59	25.59	25.50	25.50
27	NYSE	KTH	Thu, Mar 22, 2001	25.41	25.50	25.41	25.50
26	NYSE	KTH	Wed, Mar 21, 2001	25.41	25.41	25.41	25.41
25	NYSE	KTH	Tue, Mar 20, 2001	25.50	25.50	25.50	25.50
24	NYSE	KTH	Mon, Mar 19, 2001	25.20	25.41	25.20	25.41
23	NYSE	KTH	Fri, Mar 16, 2001	25.25	25.25	25.09	25.09
22	NYSE	KTH	Thu, Mar 15, 2001	25.20	25.41	25.06	25.25
21	NYSE	KTH	Wed, Mar 14, 2001	25.00	25.20	25.00	25.20
20	NYSE	KTH	Tue, Mar 13, 2001	25.20	25.20	25.20	25.20
19	NYSE	KTH	Mon, Mar 12, 2001	25.20	25.20	25.20	25.20
18	NYSE	KTH	Fri, Mar 9, 2001	25.09	25.09	25.09	25.09
17	NYSE	KTH	Thu, Mar 8, 2001	25.09	25.09	25.09	25.09
16	NYSE	KTH	Wed, Mar 7, 2001	25.17	25.17	25.16	25.16
15	NYSE	KTH	Tue, Mar 6, 2001	25.41	25.44	25.25	25.25
14	NYSE	KTH	Mon, Mar 5, 2001	25.34	25.34	25.34	25.34
13	NYSE	KTH	Fri, Mar 2, 2001	25.25	25.50	25.17	25.50
12	NYSE	KTH	Thu, Mar 1, 2001	25.09	25.09	25.09	25.09
11	NYSE	KTH	Wed, Feb 28, 2001	25.25	25.25	25.25	25.25
10	NYSE	KTH	Tue, Feb 27, 2001	25.16	25.16	25.16	25.16
9	NYSE	KTH	Mon, Feb 26, 2001	25.09	25.16	25.09	25.09
8	NYSE	KTH	Fri, Feb 23, 2001	25.02	25.16	25.00	25.16
7	NYSE	KTH	Thu, Feb 22, 2001	25.05	25.09	25.00	25.00
6	NYSE	KTH	Wed, Feb 21, 2001	25.00	25.06	24.84	25.05
5	NYSE	KTH	Tue, Feb 20, 2001	24.95	25.00	24.91	24.91
4	NYSE	KTH	Fri, Feb 16, 2001	24.75	25.00	24.75	25.00
3	NYSE	KTH	Thu, Feb 15, 2001	25.00	25.00	24.80	25.00
2	NYSE	KTH	Wed, Feb 14, 2001	25.00	25.00	24.80	24.80
1	NYSE	KTH	Tue, Feb 13, 2001	25.00	25.05	25.00	25.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Corts Trust Peco Energy Capital Trust III NYSE:KTH 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