Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) NYSE:KTN Historical Prices

Below are the 4559 trading days of historical prices for KTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4559	NYSE	KTN	Fri, Apr 19, 2024	26.82	26.90	26.82	26.85
4558	NYSE	KTN	Thu, Apr 18, 2024	26.85	26.88	26.46	26.64
4557	NYSE	KTN	Wed, Apr 17, 2024	26.65	26.66	26.53	26.53
4556	NYSE	KTN	Tue, Apr 16, 2024	26.83	26.87	26.50	26.51
4555	NYSE	KTN	Mon, Apr 15, 2024	26.70	26.70	26.62	26.62
4554	NYSE	KTN	Fri, Apr 12, 2024	26.77	26.77	26.77	26.77
4553	NYSE	KTN	Thu, Apr 11, 2024	26.50	26.70	26.45	26.70
4552	NYSE	KTN	Wed, Apr 10, 2024	26.65	26.65	26.45	26.60
4551	NYSE	KTN	Tue, Apr 9, 2024	26.92	26.92	26.65	26.66
4550	NYSE	KTN	Mon, Apr 8, 2024	26.84	26.84	26.84	26.84
4549	NYSE	KTN	Fri, Apr 5, 2024	26.69	26.73	26.68	26.72
4548	NYSE	KTN	Thu, Apr 4, 2024	26.64	26.73	26.64	26.73
4547	NYSE	KTN	Wed, Apr 3, 2024	26.86	26.86	26.73	26.83
4546	NYSE	KTN	Tue, Apr 2, 2024	26.75	26.75	26.75	26.75
4545	NYSE	KTN	Mon, Apr 1, 2024	26.61	26.72	26.61	26.72
4544	NYSE	KTN	Thu, Mar 28, 2024	26.71	26.86	26.64	26.64
4543	NYSE	KTN	Wed, Mar 27, 2024	26.56	26.56	26.56	26.56
4542	NYSE	KTN	Tue, Mar 26, 2024	26.62	26.78	26.50	26.56
4541	NYSE	KTN	Mon, Mar 25, 2024	26.70	26.70	26.40	26.49
4540	NYSE	KTN	Fri, Mar 22, 2024	26.72	26.72	26.72	26.72
4539	NYSE	KTN	Thu, Mar 21, 2024	26.68	26.71	26.68	26.71
4538	NYSE	KTN	Wed, Mar 20, 2024	26.80	26.91	26.80	26.81
4537	NYSE	KTN	Tue, Mar 19, 2024	26.89	26.90	26.89	26.90
4536	NYSE	KTN	Mon, Mar 18, 2024	26.76	26.76	26.74	26.74
4535	NYSE	KTN	Fri, Mar 15, 2024	26.75	26.75	26.75	26.75
4534	NYSE	KTN	Tue, Mar 12, 2024	26.67	26.82	26.67	26.70
4533	NYSE	KTN	Mon, Mar 11, 2024	26.73	26.87	26.72	26.79
4532	NYSE	KTN	Fri, Mar 8, 2024	26.78	26.78	26.65	26.72
4531	NYSE	KTN	Thu, Mar 7, 2024	26.67	26.67	26.67	26.67
4530	NYSE	KTN	Wed, Mar 6, 2024	26.58	26.75	26.56	26.75
4529	NYSE	KTN	Tue, Mar 5, 2024	26.79	26.79	26.46	26.50
4528	NYSE	KTN	Fri, Mar 1, 2024	26.57	26.62	26.57	26.61
4527	NYSE	KTN	Thu, Feb 29, 2024	26.72	26.72	26.61	26.61
4526	NYSE	KTN	Wed, Feb 28, 2024	26.70	26.70	26.47	26.47
4525	NYSE	KTN	Tue, Feb 27, 2024	26.65	26.66	26.50	26.51
4524	NYSE	KTN	Mon, Feb 26, 2024	26.70	26.80	26.40	26.69
4523	NYSE	KTN	Fri, Feb 23, 2024	26.73	26.79	26.50	26.61
4522	NYSE	KTN	Thu, Feb 22, 2024	26.52	26.73	26.52	26.53
4521	NYSE	KTN	Wed, Feb 21, 2024	26.65	26.66	26.65	26.65
4520	NYSE	KTN	Tue, Feb 20, 2024	26.63	26.63	26.57	26.57
4519	NYSE	KTN	Fri, Feb 16, 2024	26.57	26.57	26.57	26.57
4518	NYSE	KTN	Thu, Feb 15, 2024	26.64	26.64	26.56	26.62
4517	NYSE	KTN	Mon, Feb 12, 2024	26.60	26.60	26.60	26.60
4516	NYSE	KTN	Fri, Feb 9, 2024	26.55	26.69	26.55	26.69
4515	NYSE	KTN	Thu, Feb 8, 2024	26.45	26.67	26.41	26.67
4514	NYSE	KTN	Wed, Feb 7, 2024	26.40	26.53	26.40	26.48
4513	NYSE	KTN	Tue, Feb 6, 2024	26.40	26.40	26.40	26.40
4512	NYSE	KTN	Mon, Feb 5, 2024	26.43	26.50	26.40	26.50
4511	NYSE	KTN	Fri, Feb 2, 2024	26.33	26.40	26.31	26.40
4510	NYSE	KTN	Thu, Feb 1, 2024	26.26	26.31	26.20	26.29
4509	NYSE	KTN	Wed, Jan 31, 2024	26.32	26.33	26.20	26.33
4508	NYSE	KTN	Tue, Jan 30, 2024	26.34	26.43	26.34	26.39
4507	NYSE	KTN	Mon, Jan 29, 2024	26.20	26.39	26.20	26.30
4506	NYSE	KTN	Fri, Jan 26, 2024	26.20	26.20	26.20	26.20
4505	NYSE	KTN	Thu, Jan 25, 2024	26.24	26.24	26.22	26.24
4504	NYSE	KTN	Wed, Jan 24, 2024	26.13	26.21	26.13	26.15
4503	NYSE	KTN	Tue, Jan 23, 2024	26.09	26.18	26.09	26.15
4502	NYSE	KTN	Mon, Jan 22, 2024	26.13	26.20	26.02	26.20
4501	NYSE	KTN	Fri, Jan 19, 2024	26.11	26.20	26.11	26.14
4500	NYSE	KTN	Thu, Jan 18, 2024	26.11	26.11	26.11	26.11
4499	NYSE	KTN	Wed, Jan 17, 2024	26.21	26.24	26.15	26.17
4498	NYSE	KTN	Tue, Jan 16, 2024	26.28	26.28	26.11	26.20
4497	NYSE	KTN	Fri, Jan 12, 2024	26.30	26.30	26.28	26.28
4496	NYSE	KTN	Thu, Jan 11, 2024	26.30	26.38	26.30	26.30
4495	NYSE	KTN	Wed, Jan 10, 2024	26.32	26.36	26.24	26.24
4494	NYSE	KTN	Tue, Jan 9, 2024	26.39	26.39	26.21	26.22
4493	NYSE	KTN	Mon, Jan 8, 2024	26.67	26.67	26.05	26.20
4492	NYSE	KTN	Fri, Jan 5, 2024	26.52	26.60	26.49	26.60
4491	NYSE	KTN	Wed, Jan 3, 2024	26.78	26.78	26.47	26.47
4490	NYSE	KTN	Tue, Jan 2, 2024	26.67	26.70	26.63	26.63
4489	NYSE	KTN	Fri, Dec 29, 2023	26.92	26.92	26.66	26.66
4488	NYSE	KTN	Thu, Dec 28, 2023	26.98	26.98	26.60	26.67
4487	NYSE	KTN	Wed, Dec 27, 2023	27.63	27.70	27.35	26.32
4486	NYSE	KTN	Tue, Dec 26, 2023	27.65	27.65	27.50	27.53
4485	NYSE	KTN	Fri, Dec 22, 2023	27.65	27.65	27.65	27.65
4484	NYSE	KTN	Thu, Dec 21, 2023	27.60	27.65	27.50	27.58
4483	NYSE	KTN	Wed, Dec 20, 2023	27.75	27.75	27.70	27.70
4482	NYSE	KTN	Tue, Dec 19, 2023	27.61	27.61	27.61	27.61
4481	NYSE	KTN	Mon, Dec 18, 2023	27.40	27.75	27.40	27.59
4480	NYSE	KTN	Fri, Dec 15, 2023	27.38	27.38	27.36	27.36
4479	NYSE	KTN	Thu, Dec 14, 2023	27.17	27.23	27.17	27.23
4478	NYSE	KTN	Wed, Dec 13, 2023	26.88	27.25	26.86	27.25
4477	NYSE	KTN	Tue, Dec 12, 2023	26.63	27.10	26.52	27.10
4476	NYSE	KTN	Mon, Dec 11, 2023	27.13	27.20	27.11	27.18
4475	NYSE	KTN	Fri, Dec 8, 2023	27.19	27.19	27.10	27.10
4474	NYSE	KTN	Thu, Dec 7, 2023	27.16	27.18	27.16	27.18
4473	NYSE	KTN	Wed, Dec 6, 2023	26.85	27.10	26.82	27.00
4472	NYSE	KTN	Fri, Dec 1, 2023	27.00	27.15	27.00	27.07
4471	NYSE	KTN	Thu, Nov 30, 2023	27.00	27.18	27.00	27.18
4470	NYSE	KTN	Wed, Nov 29, 2023	26.58	27.15	26.58	26.70
4469	NYSE	KTN	Tue, Nov 28, 2023	26.86	26.86	26.86	26.86
4468	NYSE	KTN	Mon, Nov 27, 2023	26.78	26.78	26.78	26.78
4467	NYSE	KTN	Wed, Nov 22, 2023	26.79	26.79	26.79	26.79
4466	NYSE	KTN	Tue, Nov 21, 2023	26.77	26.80	26.60	26.60
4465	NYSE	KTN	Mon, Nov 20, 2023	26.75	26.75	26.66	26.74
4464	NYSE	KTN	Fri, Nov 17, 2023	26.72	26.79	26.72	26.79
4463	NYSE	KTN	Thu, Nov 16, 2023	26.79	26.86	26.72	26.86
4462	NYSE	KTN	Wed, Nov 15, 2023	26.66	26.90	26.66	26.71
4461	NYSE	KTN	Tue, Nov 14, 2023	26.68	26.68	26.58	26.66
4460	NYSE	KTN	Mon, Nov 13, 2023	26.60	26.69	26.60	26.69
4459	NYSE	KTN	Fri, Nov 10, 2023	26.63	26.63	26.63	26.63
4458	NYSE	KTN	Thu, Nov 9, 2023	26.60	26.60	26.60	26.60
4457	NYSE	KTN	Wed, Nov 8, 2023	26.58	26.70	26.58	26.58
4456	NYSE	KTN	Fri, Nov 3, 2023	26.88	26.88	26.50	26.57
4455	NYSE	KTN	Thu, Nov 2, 2023	26.40	26.90	26.38	26.86
4454	NYSE	KTN	Wed, Nov 1, 2023	26.40	26.40	26.30	26.30
4453	NYSE	KTN	Tue, Oct 31, 2023	26.35	26.35	26.30	26.30
4452	NYSE	KTN	Mon, Oct 30, 2023	26.30	26.40	26.25	26.33
4451	NYSE	KTN	Fri, Oct 27, 2023	26.36	26.39	26.15	26.20
4450	NYSE	KTN	Thu, Oct 26, 2023	26.37	26.37	26.20	26.37
4449	NYSE	KTN	Wed, Oct 25, 2023	26.35	26.40	26.35	26.36
4448	NYSE	KTN	Tue, Oct 24, 2023	26.27	26.40	26.01	26.40
4447	NYSE	KTN	Mon, Oct 23, 2023	26.56	26.56	25.61	26.31
4446	NYSE	KTN	Wed, Oct 18, 2023	26.42	26.65	26.41	26.65
4445	NYSE	KTN	Tue, Oct 17, 2023	26.67	26.67	26.67	26.67
4444	NYSE	KTN	Mon, Oct 16, 2023	26.53	26.74	26.50	26.74
4443	NYSE	KTN	Fri, Oct 13, 2023	26.57	26.73	26.57	26.73
4442	NYSE	KTN	Wed, Oct 11, 2023	26.43	26.73	26.41	26.73
4441	NYSE	KTN	Mon, Oct 9, 2023	26.59	26.68	26.55	26.68
4440	NYSE	KTN	Thu, Oct 5, 2023	26.50	26.88	26.50	26.88
4439	NYSE	KTN	Wed, Oct 4, 2023	26.58	26.92	26.43	26.92
4438	NYSE	KTN	Tue, Oct 3, 2023	26.60	26.82	26.43	26.82
4437	NYSE	KTN	Mon, Oct 2, 2023	26.68	26.82	26.68	26.82
4436	NYSE	KTN	Fri, Sep 29, 2023	26.79	26.79	26.79	26.79
4435	NYSE	KTN	Wed, Sep 27, 2023	26.77	26.82	26.66	26.82
4434	NYSE	KTN	Tue, Sep 26, 2023	26.73	26.77	26.73	26.77
4433	NYSE	KTN	Mon, Sep 25, 2023	26.65	26.79	26.60	26.79
4432	NYSE	KTN	Fri, Sep 22, 2023	26.57	26.80	26.57	26.80
4431	NYSE	KTN	Thu, Sep 21, 2023	26.63	26.74	26.55	26.73
4430	NYSE	KTN	Mon, Sep 18, 2023	26.56	26.79	26.56	26.79
4429	NYSE	KTN	Fri, Sep 15, 2023	26.84	26.84	26.84	26.84
4428	NYSE	KTN	Thu, Sep 14, 2023	26.67	26.82	26.67	26.82
4427	NYSE	KTN	Wed, Sep 13, 2023	26.80	26.80	26.72	26.80
4426	NYSE	KTN	Tue, Sep 12, 2023	26.64	26.82	26.64	26.82
4425	NYSE	KTN	Mon, Sep 11, 2023	26.78	26.78	26.78	26.78
4424	NYSE	KTN	Fri, Sep 8, 2023	26.49	26.80	26.49	26.80
4423	NYSE	KTN	Thu, Sep 7, 2023	26.58	26.64	26.54	26.63
4422	NYSE	KTN	Wed, Sep 6, 2023	26.23	26.58	26.23	26.58
4421	NYSE	KTN	Tue, Sep 5, 2023	26.25	26.26	26.24	26.26
4420	NYSE	KTN	Fri, Sep 1, 2023	26.42	26.48	26.23	26.48
4419	NYSE	KTN	Thu, Aug 31, 2023	26.79	26.79	26.77	26.79
4418	NYSE	KTN	Wed, Aug 30, 2023	26.60	26.60	26.60	26.60
4417	NYSE	KTN	Tue, Aug 29, 2023	26.61	26.61	26.42	26.54
4416	NYSE	KTN	Fri, Aug 25, 2023	26.80	26.80	26.43	26.80
4415	NYSE	KTN	Wed, Aug 23, 2023	26.80	26.80	26.80	26.80
4414	NYSE	KTN	Tue, Aug 22, 2023	26.73	26.77	26.73	26.77
4413	NYSE	KTN	Mon, Aug 21, 2023	26.69	26.73	26.69	26.73
4412	NYSE	KTN	Fri, Aug 18, 2023	26.69	26.69	26.69	26.69
4411	NYSE	KTN	Thu, Aug 17, 2023	26.77	26.77	26.63	26.63
4410	NYSE	KTN	Wed, Aug 16, 2023	26.29	26.63	26.29	26.63
4409	NYSE	KTN	Tue, Aug 15, 2023	26.58	26.75	26.47	26.75
4408	NYSE	KTN	Mon, Aug 14, 2023	26.60	26.76	26.58	26.75
4407	NYSE	KTN	Fri, Aug 11, 2023	26.66	26.66	26.66	26.66
4406	NYSE	KTN	Thu, Aug 10, 2023	26.61	26.70	26.22	26.25
4405	NYSE	KTN	Wed, Aug 9, 2023	26.34	26.50	26.34	26.50
4404	NYSE	KTN	Tue, Aug 8, 2023	26.48	26.48	26.20	26.37
4403	NYSE	KTN	Mon, Aug 7, 2023	26.50	26.63	26.48	26.57
4402	NYSE	KTN	Fri, Aug 4, 2023	26.51	26.65	26.51	26.65
4401	NYSE	KTN	Thu, Aug 3, 2023	26.26	26.70	26.20	26.70
4400	NYSE	KTN	Wed, Aug 2, 2023	26.55	26.73	26.25	26.73
4399	NYSE	KTN	Tue, Aug 1, 2023	26.86	26.88	26.55	26.86
4398	NYSE	KTN	Fri, Jul 28, 2023	26.66	26.80	26.65	26.80
4397	NYSE	KTN	Wed, Jul 26, 2023	26.95	26.95	26.95	26.95
4396	NYSE	KTN	Tue, Jul 25, 2023	26.77	26.99	26.62	26.62
4395	NYSE	KTN	Mon, Jul 24, 2023	26.68	26.90	26.68	26.90
4394	NYSE	KTN	Thu, Jul 20, 2023	26.96	26.96	26.91	26.91
4393	NYSE	KTN	Wed, Jul 19, 2023	26.55	26.84	26.48	26.84
4392	NYSE	KTN	Tue, Jul 18, 2023	26.58	26.58	26.45	26.55
4391	NYSE	KTN	Mon, Jul 17, 2023	26.50	26.58	26.50	26.58
4390	NYSE	KTN	Fri, Jul 14, 2023	26.48	26.51	26.26	26.50
4389	NYSE	KTN	Thu, Jul 13, 2023	26.92	26.92	26.45	26.86
4388	NYSE	KTN	Wed, Jul 12, 2023	26.62	26.89	26.28	26.89
4387	NYSE	KTN	Tue, Jul 11, 2023	26.68	26.96	26.60	26.96
4386	NYSE	KTN	Fri, Jul 7, 2023	26.99	26.99	26.57	26.97
4385	NYSE	KTN	Wed, Jul 5, 2023	27.00	27.00	27.00	27.00
4384	NYSE	KTN	Fri, Jun 30, 2023	27.15	27.18	26.49	27.01
4383	NYSE	KTN	Thu, Jun 29, 2023	27.00	27.25	26.60	27.07
4382	NYSE	KTN	Wed, Jun 28, 2023	27.30	28.04	27.30	26.87
4381	NYSE	KTN	Tue, Jun 27, 2023	27.46	27.60	27.32	27.57
4380	NYSE	KTN	Mon, Jun 26, 2023	27.40	27.55	27.25	27.49
4379	NYSE	KTN	Fri, Jun 23, 2023	27.37	27.50	27.30	27.40
4378	NYSE	KTN	Thu, Jun 22, 2023	27.13	27.35	27.13	27.24
4377	NYSE	KTN	Wed, Jun 21, 2023	27.19	27.19	27.01	27.01
4376	NYSE	KTN	Fri, Jun 16, 2023	27.16	27.19	27.04	27.17
4375	NYSE	KTN	Thu, Jun 15, 2023	27.15	27.16	27.15	27.16
4374	NYSE	KTN	Wed, Jun 14, 2023	27.15	27.15	27.00	27.01
4373	NYSE	KTN	Tue, Jun 13, 2023	27.12	27.15	27.12	27.15
4372	NYSE	KTN	Fri, Jun 9, 2023	26.99	27.02	26.99	27.02
4371	NYSE	KTN	Thu, Jun 8, 2023	27.12	27.12	27.10	27.10
4370	NYSE	KTN	Wed, Jun 7, 2023	26.85	27.10	26.85	27.10
4369	NYSE	KTN	Tue, Jun 6, 2023	27.29	27.29	25.46	26.90
4368	NYSE	KTN	Mon, Jun 5, 2023	27.27	27.07	27.07	27.43
4367	NYSE	KTN	Wed, May 31, 2023	27.43	27.43	27.43	27.43
4366	NYSE	KTN	Tue, May 30, 2023	27.14	27.14	27.14	27.14
4365	NYSE	KTN	Fri, May 26, 2023	27.05	27.40	27.05	27.40
4364	NYSE	KTN	Thu, May 25, 2023	27.30	27.54	26.99	26.99
4363	NYSE	KTN	Wed, May 24, 2023	27.52	27.52	27.52	27.52
4362	NYSE	KTN	Mon, May 22, 2023	26.80	27.20	26.80	27.20
4361	NYSE	KTN	Thu, May 18, 2023	26.98	26.98	26.98	26.98
4360	NYSE	KTN	Wed, May 17, 2023	27.12	27.23	26.98	27.19
4359	NYSE	KTN	Mon, May 15, 2023	27.15	27.28	26.98	27.28
4358	NYSE	KTN	Fri, May 12, 2023	27.05	27.05	27.05	27.05
4357	NYSE	KTN	Thu, May 11, 2023	26.99	27.79	26.99	27.79
4356	NYSE	KTN	Wed, May 10, 2023	27.11	27.37	26.98	26.98
4355	NYSE	KTN	Tue, May 9, 2023	26.98	27.20	26.98	27.17
4354	NYSE	KTN	Mon, May 8, 2023	26.98	27.17	26.98	27.17
4353	NYSE	KTN	Fri, May 5, 2023	27.19	27.43	26.98	27.29
4352	NYSE	KTN	Thu, May 4, 2023	27.20	27.20	26.90	26.92
4351	NYSE	KTN	Wed, May 3, 2023	27.76	27.80	27.74	27.74
4350	NYSE	KTN	Tue, May 2, 2023	28.74	28.74	28.74	28.74
4349	NYSE	KTN	Fri, Apr 28, 2023	28.47	28.47	28.47	28.47
4348	NYSE	KTN	Thu, Apr 27, 2023	28.26	28.26	28.26	28.26
4347	NYSE	KTN	Wed, Apr 26, 2023	28.40	28.40	28.40	28.40
4346	NYSE	KTN	Tue, Apr 25, 2023	27.89	28.21	27.89	28.04
4345	NYSE	KTN	Mon, Apr 24, 2023	28.00	28.25	28.00	28.25
4344	NYSE	KTN	Fri, Apr 21, 2023	28.23	28.23	28.23	28.23
4343	NYSE	KTN	Thu, Apr 20, 2023	27.65	27.70	27.55	27.55
4342	NYSE	KTN	Wed, Apr 19, 2023	27.65	27.65	27.65	27.65
4341	NYSE	KTN	Tue, Apr 18, 2023	28.00	28.00	27.45	27.95
4340	NYSE	KTN	Wed, Apr 12, 2023	27.75	27.75	27.75	27.75
4339	NYSE	KTN	Tue, Apr 11, 2023	27.15	27.87	27.15	27.59
4338	NYSE	KTN	Mon, Apr 10, 2023	27.28	27.44	27.28	27.44
4337	NYSE	KTN	Thu, Apr 6, 2023	27.25	27.46	27.25	27.37
4336	NYSE	KTN	Wed, Apr 5, 2023	27.56	27.77	27.50	27.77
4335	NYSE	KTN	Tue, Apr 4, 2023	27.40	27.50	27.35	27.40
4334	NYSE	KTN	Mon, Apr 3, 2023	27.19	27.52	26.90	27.40
4333	NYSE	KTN	Fri, Mar 31, 2023	27.65	27.74	27.63	27.63
4332	NYSE	KTN	Thu, Mar 30, 2023	27.92	27.92	27.92	27.92
4331	NYSE	KTN	Wed, Mar 29, 2023	27.73	28.19	27.73	28.18
4330	NYSE	KTN	Tue, Mar 28, 2023	27.92	28.19	27.85	28.19
4329	NYSE	KTN	Fri, Mar 24, 2023	27.49	27.94	27.42	27.94
4328	NYSE	KTN	Thu, Mar 23, 2023	27.49	27.68	27.49	27.49
4327	NYSE	KTN	Wed, Mar 22, 2023	26.99	27.50	26.90	27.47
4326	NYSE	KTN	Tue, Mar 21, 2023	27.30	27.50	26.70	27.50
4325	NYSE	KTN	Mon, Mar 20, 2023	26.75	27.15	26.75	27.11
4324	NYSE	KTN	Fri, Mar 17, 2023	27.07	27.07	26.50	26.50
4323	NYSE	KTN	Thu, Mar 16, 2023	26.80	27.05	26.50	27.05
4322	NYSE	KTN	Wed, Mar 15, 2023	26.93	27.38	26.50	26.76
4321	NYSE	KTN	Tue, Mar 14, 2023	27.10	27.30	26.80	26.99
4320	NYSE	KTN	Mon, Mar 13, 2023	26.93	27.33	26.65	26.65
4319	NYSE	KTN	Fri, Mar 10, 2023	27.30	27.51	25.73	26.65
4318	NYSE	KTN	Thu, Mar 9, 2023	27.51	27.51	27.51	27.51
4317	NYSE	KTN	Wed, Mar 8, 2023	27.45	27.50	27.35	27.35
4316	NYSE	KTN	Tue, Mar 7, 2023	27.50	27.50	27.50	27.50
4315	NYSE	KTN	Mon, Mar 6, 2023	27.52	27.52	27.52	27.52
4314	NYSE	KTN	Fri, Mar 3, 2023	27.52	27.85	27.52	27.85
4313	NYSE	KTN	Thu, Mar 2, 2023	27.63	27.90	27.63	27.90
4312	NYSE	KTN	Wed, Mar 1, 2023	27.80	28.00	27.55	27.86
4311	NYSE	KTN	Mon, Feb 27, 2023	27.52	27.52	27.52	27.52
4310	NYSE	KTN	Fri, Feb 24, 2023	27.57	27.57	27.55	27.55
4309	NYSE	KTN	Thu, Feb 23, 2023	27.85	27.85	27.85	27.85
4308	NYSE	KTN	Thu, Feb 16, 2023	28.18	28.18	27.82	27.82
4307	NYSE	KTN	Wed, Feb 15, 2023	28.09	28.18	28.09	28.18
4306	NYSE	KTN	Tue, Feb 14, 2023	27.86	27.86	27.50	27.53
4305	NYSE	KTN	Mon, Feb 13, 2023	27.53	27.61	27.50	27.55
4304	NYSE	KTN	Fri, Feb 10, 2023	28.00	28.00	27.65	27.65
4303	NYSE	KTN	Thu, Feb 9, 2023	27.65	27.72	27.65	27.65
4302	NYSE	KTN	Wed, Feb 8, 2023	27.74	27.74	27.74	27.74
4301	NYSE	KTN	Mon, Feb 6, 2023	27.95	27.96	27.70	27.96
4300	NYSE	KTN	Fri, Feb 3, 2023	28.02	28.02	27.67	27.69
4299	NYSE	KTN	Thu, Feb 2, 2023	27.79	28.29	27.79	28.29
4298	NYSE	KTN	Wed, Feb 1, 2023	28.23	28.23	27.52	27.52
4297	NYSE	KTN	Fri, Jan 27, 2023	27.79	28.07	27.65	28.07
4296	NYSE	KTN	Thu, Jan 26, 2023	27.70	27.70	27.70	27.70
4295	NYSE	KTN	Wed, Jan 25, 2023	27.61	27.61	27.61	27.61
4294	NYSE	KTN	Mon, Jan 23, 2023	27.45	27.64	27.45	27.53
4293	NYSE	KTN	Fri, Jan 20, 2023	27.57	27.57	27.57	27.57
4292	NYSE	KTN	Thu, Jan 19, 2023	27.48	27.55	27.48	27.55
4291	NYSE	KTN	Wed, Jan 18, 2023	27.50	27.50	27.45	27.49
4290	NYSE	KTN	Tue, Jan 17, 2023	27.28	27.50	27.28	27.50
4289	NYSE	KTN	Fri, Jan 13, 2023	27.60	27.63	27.28	27.28
4288	NYSE	KTN	Thu, Jan 12, 2023	27.61	27.61	26.97	26.97
4287	NYSE	KTN	Wed, Jan 11, 2023	27.31	27.68	27.31	27.55
4286	NYSE	KTN	Tue, Jan 10, 2023	27.41	27.77	27.40	27.77
4285	NYSE	KTN	Fri, Jan 6, 2023	27.35	27.44	27.25	27.44
4284	NYSE	KTN	Thu, Jan 5, 2023	27.25	27.35	27.00	27.26
4283	NYSE	KTN	Wed, Jan 4, 2023	27.19	27.19	26.93	27.10
4282	NYSE	KTN	Tue, Jan 3, 2023	26.90	27.22	26.87	27.19
4281	NYSE	KTN	Fri, Dec 30, 2022	26.95	27.00	26.80	26.86
4280	NYSE	KTN	Thu, Dec 29, 2022	27.16	27.21	27.10	27.14
4279	NYSE	KTN	Wed, Dec 28, 2022	27.61	27.79	27.50	26.76
4278	NYSE	KTN	Tue, Dec 27, 2022	27.66	27.88	27.66	27.77
4277	NYSE	KTN	Fri, Dec 23, 2022	27.70	27.77	27.56	27.56
4276	NYSE	KTN	Thu, Dec 22, 2022	27.70	27.70	27.70	27.70
4275	NYSE	KTN	Wed, Dec 21, 2022	27.59	27.59	27.52	27.52
4274	NYSE	KTN	Mon, Dec 19, 2022	27.62	27.62	27.16	27.16
4273	NYSE	KTN	Fri, Dec 16, 2022	27.65	27.65	27.60	27.60
4272	NYSE	KTN	Thu, Dec 15, 2022	27.62	27.65	27.60	27.60
4271	NYSE	KTN	Wed, Dec 14, 2022	27.75	27.77	27.75	27.75
4270	NYSE	KTN	Tue, Dec 13, 2022	27.89	27.89	27.89	27.89
4269	NYSE	KTN	Mon, Dec 12, 2022	27.80	27.89	27.75	27.86
4268	NYSE	KTN	Fri, Dec 9, 2022	27.51	27.70	27.51	27.70
4267	NYSE	KTN	Thu, Dec 8, 2022	27.69	27.85	27.66	27.66
4266	NYSE	KTN	Wed, Dec 7, 2022	27.65	27.65	27.65	27.65
4265	NYSE	KTN	Tue, Dec 6, 2022	27.47	27.89	27.47	27.89
4264	NYSE	KTN	Mon, Dec 5, 2022	27.47	27.47	27.47	27.47
4263	NYSE	KTN	Fri, Dec 2, 2022	27.49	27.49	27.34	27.47
4262	NYSE	KTN	Thu, Dec 1, 2022	27.60	27.72	27.39	27.44
4261	NYSE	KTN	Wed, Nov 30, 2022	27.71	27.71	27.71	27.71
4260	NYSE	KTN	Tue, Nov 29, 2022	27.87	27.87	27.87	27.87
4259	NYSE	KTN	Mon, Nov 28, 2022	27.35	27.60	27.35	27.60
4258	NYSE	KTN	Wed, Nov 23, 2022	27.85	27.85	27.54	27.56
4257	NYSE	KTN	Tue, Nov 22, 2022	27.60	27.60	27.30	27.31
4256	NYSE	KTN	Mon, Nov 21, 2022	27.16	27.75	27.16	27.56
4255	NYSE	KTN	Fri, Nov 18, 2022	27.78	27.78	27.78	27.78
4254	NYSE	KTN	Thu, Nov 17, 2022	27.39	27.60	27.39	27.40
4253	NYSE	KTN	Wed, Nov 16, 2022	27.38	27.39	27.28	27.28
4252	NYSE	KTN	Tue, Nov 15, 2022	27.09	27.25	27.09	27.24
4251	NYSE	KTN	Mon, Nov 14, 2022	27.29	27.40	27.15	27.20
4250	NYSE	KTN	Fri, Nov 11, 2022	27.25	27.36	27.02	27.25
4249	NYSE	KTN	Thu, Nov 10, 2022	27.49	27.49	26.82	27.23
4248	NYSE	KTN	Wed, Nov 9, 2022	27.35	27.35	27.20	27.20
4247	NYSE	KTN	Tue, Nov 8, 2022	27.49	27.49	27.49	27.49
4246	NYSE	KTN	Mon, Nov 7, 2022	27.21	27.49	27.20	27.49
4245	NYSE	KTN	Tue, Nov 1, 2022	27.54	27.54	27.35	27.35
4244	NYSE	KTN	Mon, Oct 31, 2022	27.45	27.58	27.45	27.53
4243	NYSE	KTN	Fri, Oct 28, 2022	27.35	27.45	27.20	27.40
4242	NYSE	KTN	Thu, Oct 27, 2022	27.39	27.50	27.17	27.45
4241	NYSE	KTN	Wed, Oct 26, 2022	27.45	27.50	26.94	26.94
4240	NYSE	KTN	Mon, Oct 24, 2022	26.76	27.07	26.76	26.83
4239	NYSE	KTN	Wed, Oct 19, 2022	27.40	27.40	27.10	27.30
4238	NYSE	KTN	Tue, Oct 18, 2022	27.00	27.55	27.00	27.30
4237	NYSE	KTN	Mon, Oct 17, 2022	27.35	27.50	27.35	27.35
4236	NYSE	KTN	Thu, Oct 13, 2022	27.35	27.35	27.35	27.35
4235	NYSE	KTN	Wed, Oct 12, 2022	27.48	27.48	27.48	27.48
4234	NYSE	KTN	Tue, Oct 11, 2022	27.55	27.72	27.39	27.39
4233	NYSE	KTN	Fri, Oct 7, 2022	27.55	27.55	27.55	27.55
4232	NYSE	KTN	Thu, Oct 6, 2022	27.89	27.89	27.89	27.89
4231	NYSE	KTN	Wed, Oct 5, 2022	27.35	27.89	27.35	27.72
4230	NYSE	KTN	Tue, Oct 4, 2022	27.32	27.56	27.30	27.30
4229	NYSE	KTN	Mon, Oct 3, 2022	27.50	27.80	27.50	27.50
4228	NYSE	KTN	Fri, Sep 30, 2022	27.57	27.57	27.25	27.55
4227	NYSE	KTN	Thu, Sep 29, 2022	27.15	28.25	27.08	27.75
4226	NYSE	KTN	Wed, Sep 28, 2022	27.60	27.60	27.15	27.15
4225	NYSE	KTN	Tue, Sep 27, 2022	27.16	27.16	27.01	27.05
4224	NYSE	KTN	Mon, Sep 26, 2022	27.50	27.53	27.21	27.21
4223	NYSE	KTN	Thu, Sep 22, 2022	27.63	27.75	27.60	27.63
4222	NYSE	KTN	Wed, Sep 21, 2022	27.23	27.75	27.23	27.62
4221	NYSE	KTN	Tue, Sep 20, 2022	28.00	28.00	26.60	26.95
4220	NYSE	KTN	Mon, Sep 19, 2022	28.00	28.06	28.00	28.00
4219	NYSE	KTN	Fri, Sep 16, 2022	28.00	28.12	28.00	28.00
4218	NYSE	KTN	Thu, Sep 15, 2022	28.24	28.26	28.23	28.26
4217	NYSE	KTN	Wed, Sep 14, 2022	28.03	28.03	28.03	28.03
4216	NYSE	KTN	Tue, Sep 13, 2022	28.25	28.25	28.25	28.25
4215	NYSE	KTN	Mon, Sep 12, 2022	28.15	28.15	28.15	28.15
4214	NYSE	KTN	Fri, Sep 9, 2022	28.16	28.16	28.00	28.08
4213	NYSE	KTN	Thu, Sep 8, 2022	28.10	28.26	28.10	28.20
4212	NYSE	KTN	Wed, Sep 7, 2022	28.24	28.24	28.00	28.00
4211	NYSE	KTN	Tue, Sep 6, 2022	28.20	28.20	28.20	28.20
4210	NYSE	KTN	Fri, Sep 2, 2022	28.00	28.15	28.00	28.15
4209	NYSE	KTN	Thu, Sep 1, 2022	28.26	28.26	28.08	28.08
4208	NYSE	KTN	Wed, Aug 31, 2022	28.26	28.26	28.26	28.26
4207	NYSE	KTN	Tue, Aug 30, 2022	28.02	28.02	28.00	28.00
4206	NYSE	KTN	Mon, Aug 29, 2022	28.10	28.11	28.10	28.10
4205	NYSE	KTN	Fri, Aug 26, 2022	28.18	28.18	28.18	28.18
4204	NYSE	KTN	Thu, Aug 25, 2022	28.15	28.20	28.15	28.20
4203	NYSE	KTN	Tue, Aug 23, 2022	28.19	28.19	28.17	28.17
4202	NYSE	KTN	Mon, Aug 22, 2022	28.25	28.37	28.25	28.37
4201	NYSE	KTN	Fri, Aug 19, 2022	28.25	28.50	28.20	28.22
4200	NYSE	KTN	Wed, Aug 17, 2022	28.20	28.20	28.09	28.09
4199	NYSE	KTN	Tue, Aug 16, 2022	28.14	28.35	28.02	28.35
4198	NYSE	KTN	Mon, Aug 15, 2022	27.99	28.25	27.95	28.25
4197	NYSE	KTN	Fri, Aug 12, 2022	27.96	27.96	27.90	27.90
4196	NYSE	KTN	Thu, Aug 11, 2022	27.66	27.88	27.62	27.88
4195	NYSE	KTN	Wed, Aug 10, 2022	27.99	27.99	27.99	27.99
4194	NYSE	KTN	Mon, Aug 8, 2022	27.96	28.26	27.96	28.16
4193	NYSE	KTN	Wed, Aug 3, 2022	27.89	27.93	27.89	27.93
4192	NYSE	KTN	Tue, Aug 2, 2022	27.74	27.74	27.74	27.74
4191	NYSE	KTN	Mon, Aug 1, 2022	27.77	27.77	27.77	27.77
4190	NYSE	KTN	Fri, Jul 29, 2022	27.70	27.78	27.70	27.78
4189	NYSE	KTN	Thu, Jul 28, 2022	28.01	28.01	27.80	27.80
4188	NYSE	KTN	Wed, Jul 27, 2022	27.60	27.70	27.60	27.65
4187	NYSE	KTN	Tue, Jul 26, 2022	27.55	27.87	27.55	27.87
4186	NYSE	KTN	Mon, Jul 25, 2022	27.71	27.82	27.69	27.70
4185	NYSE	KTN	Fri, Jul 22, 2022	27.76	27.88	27.50	27.56
4184	NYSE	KTN	Thu, Jul 21, 2022	27.91	28.00	27.85	28.00
4183	NYSE	KTN	Wed, Jul 20, 2022	27.77	28.00	27.77	27.98
4182	NYSE	KTN	Tue, Jul 19, 2022	27.65	28.68	27.65	27.90
4181	NYSE	KTN	Mon, Jul 18, 2022	27.70	27.70	27.70	27.70
4180	NYSE	KTN	Fri, Jul 15, 2022	27.70	27.70	27.55	27.69
4179	NYSE	KTN	Thu, Jul 14, 2022	27.70	27.70	27.47	27.57
4178	NYSE	KTN	Wed, Jul 13, 2022	27.57	27.70	27.47	27.65
4177	NYSE	KTN	Tue, Jul 12, 2022	27.93	27.95	27.71	27.71
4176	NYSE	KTN	Mon, Jul 11, 2022	27.74	28.19	27.64	27.85
4175	NYSE	KTN	Fri, Jul 8, 2022	28.12	28.30	27.69	27.98
4174	NYSE	KTN	Thu, Jul 7, 2022	27.50	27.72	27.50	27.60
4173	NYSE	KTN	Wed, Jul 6, 2022	27.56	28.20	27.36	27.59
4172	NYSE	KTN	Tue, Jul 5, 2022	28.15	29.07	27.23	27.99
4171	NYSE	KTN	Fri, Jul 1, 2022	28.09	28.15	28.08	28.15
4170	NYSE	KTN	Thu, Jun 30, 2022	28.07	28.08	27.60	27.60
4169	NYSE	KTN	Wed, Jun 29, 2022	28.42	28.42	28.15	28.15
4168	NYSE	KTN	Tue, Jun 28, 2022	29.05	29.07	28.12	27.48
4167	NYSE	KTN	Mon, Jun 27, 2022	29.09	29.09	28.70	28.70
4166	NYSE	KTN	Fri, Jun 24, 2022	28.98	29.06	28.89	29.06
4165	NYSE	KTN	Thu, Jun 23, 2022	28.21	28.55	28.21	28.54
4164	NYSE	KTN	Wed, Jun 22, 2022	28.75	28.75	28.63	28.63
4163	NYSE	KTN	Tue, Jun 21, 2022	28.77	28.96	28.63	28.92
4162	NYSE	KTN	Fri, Jun 17, 2022	28.85	28.85	28.02	28.80
4161	NYSE	KTN	Thu, Jun 16, 2022	28.91	28.91	28.71	28.82
4160	NYSE	KTN	Wed, Jun 15, 2022	28.85	28.95	27.77	28.93
4159	NYSE	KTN	Tue, Jun 14, 2022	29.00	29.00	28.99	28.99
4158	NYSE	KTN	Mon, Jun 13, 2022	29.05	29.05	29.00	29.00
4157	NYSE	KTN	Fri, Jun 10, 2022	29.05	29.20	29.05	29.05
4156	NYSE	KTN	Thu, Jun 9, 2022	29.25	29.29	29.12	29.29
4155	NYSE	KTN	Wed, Jun 8, 2022	29.14	29.32	29.14	29.32
4154	NYSE	KTN	Mon, Jun 6, 2022	28.95	29.21	28.95	29.05
4153	NYSE	KTN	Fri, Jun 3, 2022	29.50	29.50	29.25	29.25
4152	NYSE	KTN	Thu, Jun 2, 2022	29.66	29.66	28.93	29.25
4151	NYSE	KTN	Wed, Jun 1, 2022	29.10	29.54	29.00	29.54
4150	NYSE	KTN	Tue, May 31, 2022	29.49	29.49	29.00	29.15
4149	NYSE	KTN	Fri, May 27, 2022	29.55	29.56	29.01	29.40
4148	NYSE	KTN	Thu, May 26, 2022	29.50	29.80	29.50	29.69
4147	NYSE	KTN	Tue, May 24, 2022	29.50	29.51	29.50	29.50
4146	NYSE	KTN	Mon, May 23, 2022	30.04	30.04	29.50	29.50
4145	NYSE	KTN	Fri, May 20, 2022	29.97	29.97	29.66	29.66
4144	NYSE	KTN	Thu, May 19, 2022	29.83	29.83	29.83	29.83
4143	NYSE	KTN	Wed, May 18, 2022	30.07	30.07	29.99	29.99
4142	NYSE	KTN	Tue, May 17, 2022	29.95	30.10	29.91	29.91
4141	NYSE	KTN	Mon, May 16, 2022	30.05	30.05	30.05	30.05
4140	NYSE	KTN	Fri, May 13, 2022	30.29	30.55	29.91	30.00
4139	NYSE	KTN	Thu, May 12, 2022	29.75	29.75	29.66	29.66
4138	NYSE	KTN	Wed, May 11, 2022	29.75	29.75	29.74	29.74
4137	NYSE	KTN	Tue, May 10, 2022	29.42	29.58	29.42	29.42
4136	NYSE	KTN	Mon, May 9, 2022	29.75	29.75	29.50	29.50
4135	NYSE	KTN	Fri, May 6, 2022	29.90	29.97	29.77	29.97
4134	NYSE	KTN	Thu, May 5, 2022	30.00	30.00	29.77	29.77
4133	NYSE	KTN	Wed, May 4, 2022	29.90	29.91	29.70	29.86
4132	NYSE	KTN	Tue, May 3, 2022	30.10	30.10	30.10	30.10
4131	NYSE	KTN	Mon, May 2, 2022	30.65	30.65	29.50	30.33
4130	NYSE	KTN	Thu, Apr 28, 2022	30.73	30.73	30.73	30.73
4129	NYSE	KTN	Wed, Apr 27, 2022	31.00	31.00	31.00	31.00
4128	NYSE	KTN	Tue, Apr 26, 2022	30.95	31.04	30.86	31.04
4127	NYSE	KTN	Thu, Apr 21, 2022	30.25	31.60	30.24	31.05
4126	NYSE	KTN	Wed, Apr 20, 2022	30.25	30.25	30.25	30.25
4125	NYSE	KTN	Tue, Apr 19, 2022	30.49	30.49	30.48	30.49
4124	NYSE	KTN	Mon, Apr 18, 2022	30.15	30.23	30.02	30.23
4123	NYSE	KTN	Thu, Apr 14, 2022	30.36	30.36	30.36	30.36
4122	NYSE	KTN	Wed, Apr 13, 2022	30.15	30.30	30.15	30.30
4121	NYSE	KTN	Tue, Apr 12, 2022	30.06	30.48	29.99	30.10
4120	NYSE	KTN	Mon, Apr 11, 2022	30.26	30.47	30.00	30.00
4119	NYSE	KTN	Fri, Apr 8, 2022	30.05	30.08	30.05	30.08
4118	NYSE	KTN	Wed, Apr 6, 2022	30.06	30.20	30.00	30.20
4117	NYSE	KTN	Tue, Apr 5, 2022	29.98	30.08	29.98	30.05
4116	NYSE	KTN	Mon, Apr 4, 2022	29.78	29.80	29.78	29.80
4115	NYSE	KTN	Thu, Mar 31, 2022	29.95	29.95	29.95	29.95
4114	NYSE	KTN	Tue, Mar 29, 2022	30.00	30.00	30.00	30.00
4113	NYSE	KTN	Fri, Mar 25, 2022	30.00	30.00	30.00	30.00
4112	NYSE	KTN	Thu, Mar 24, 2022	29.79	30.19	29.70	30.19
4111	NYSE	KTN	Wed, Mar 23, 2022	29.80	29.80	29.55	29.55
4110	NYSE	KTN	Tue, Mar 22, 2022	29.79	29.81	29.66	29.76
4109	NYSE	KTN	Mon, Mar 21, 2022	29.72	29.74	29.62	29.62
4108	NYSE	KTN	Fri, Mar 18, 2022	29.75	29.75	29.74	29.74
4107	NYSE	KTN	Thu, Mar 17, 2022	29.88	29.88	29.52	29.70
4106	NYSE	KTN	Wed, Mar 16, 2022	29.80	30.49	29.61	29.61
4105	NYSE	KTN	Tue, Mar 15, 2022	29.85	30.00	29.50	29.50
4104	NYSE	KTN	Mon, Mar 14, 2022	29.75	29.75	29.50	29.50
4103	NYSE	KTN	Fri, Mar 11, 2022	30.12	30.12	29.04	29.74
4102	NYSE	KTN	Thu, Mar 10, 2022	30.40	30.40	30.25	30.25
4101	NYSE	KTN	Wed, Mar 9, 2022	30.65	30.65	30.65	30.65
4100	NYSE	KTN	Tue, Mar 8, 2022	30.34	30.40	30.22	30.22
4099	NYSE	KTN	Mon, Mar 7, 2022	30.60	30.60	30.30	30.30
4098	NYSE	KTN	Fri, Mar 4, 2022	30.40	30.40	30.40	30.40
4097	NYSE	KTN	Thu, Mar 3, 2022	30.55	30.92	30.40	30.40
4096	NYSE	KTN	Wed, Mar 2, 2022	30.76	30.76	30.25	30.36
4095	NYSE	KTN	Tue, Mar 1, 2022	30.63	30.63	30.63	30.63
4094	NYSE	KTN	Mon, Feb 28, 2022	30.50	30.66	30.50	30.66
4093	NYSE	KTN	Fri, Feb 25, 2022	30.78	30.99	30.65	30.65
4092	NYSE	KTN	Thu, Feb 24, 2022	30.59	30.67	30.59	30.67
4091	NYSE	KTN	Wed, Feb 23, 2022	30.99	31.20	30.81	30.87
4090	NYSE	KTN	Tue, Feb 22, 2022	30.71	30.75	30.56	30.75
4089	NYSE	KTN	Fri, Feb 18, 2022	30.96	30.97	30.96	30.97
4088	NYSE	KTN	Thu, Feb 17, 2022	30.60	30.60	30.20	30.20
4087	NYSE	KTN	Wed, Feb 16, 2022	30.75	30.99	30.58	30.99
4086	NYSE	KTN	Tue, Feb 15, 2022	30.96	30.96	30.96	30.96
4085	NYSE	KTN	Mon, Feb 14, 2022	30.82	30.99	30.06	30.70
4084	NYSE	KTN	Fri, Feb 11, 2022	31.00	31.00	31.00	31.00
4083	NYSE	KTN	Thu, Feb 10, 2022	30.90	31.33	30.76	31.00
4082	NYSE	KTN	Wed, Feb 9, 2022	31.20	31.20	31.20	31.20
4081	NYSE	KTN	Tue, Feb 8, 2022	31.00	31.41	30.85	31.07
4080	NYSE	KTN	Mon, Feb 7, 2022	31.73	31.73	31.73	31.73
4079	NYSE	KTN	Fri, Feb 4, 2022	31.38	31.38	31.30	31.30
4078	NYSE	KTN	Thu, Feb 3, 2022	31.35	31.47	31.01	31.47
4077	NYSE	KTN	Wed, Feb 2, 2022	31.22	31.31	31.22	31.31
4076	NYSE	KTN	Tue, Feb 1, 2022	31.01	31.32	31.00	31.32
4075	NYSE	KTN	Mon, Jan 31, 2022	31.12	31.12	31.12	31.12
4074	NYSE	KTN	Fri, Jan 28, 2022	31.27	31.27	31.27	31.27
4073	NYSE	KTN	Thu, Jan 27, 2022	31.27	31.27	31.27	31.27
4072	NYSE	KTN	Wed, Jan 26, 2022	31.27	31.27	31.27	31.27
4071	NYSE	KTN	Tue, Jan 25, 2022	31.10	31.48	31.10	31.48
4070	NYSE	KTN	Mon, Jan 24, 2022	31.00	31.10	31.00	31.09
4069	NYSE	KTN	Fri, Jan 21, 2022	31.06	31.10	30.90	31.10
4068	NYSE	KTN	Thu, Jan 20, 2022	31.26	31.26	31.00	31.00
4067	NYSE	KTN	Wed, Jan 19, 2022	31.00	31.37	31.00	31.37
4066	NYSE	KTN	Tue, Jan 18, 2022	31.42	31.52	30.60	30.85
4065	NYSE	KTN	Fri, Jan 14, 2022	31.36	31.36	31.36	31.36
4064	NYSE	KTN	Thu, Jan 13, 2022	31.32	31.40	31.32	31.32
4063	NYSE	KTN	Wed, Jan 12, 2022	31.30	31.33	31.30	31.30
4062	NYSE	KTN	Tue, Jan 11, 2022	31.18	31.72	31.02	31.04
4061	NYSE	KTN	Mon, Jan 10, 2022	31.34	31.34	31.10	31.10
4060	NYSE	KTN	Fri, Jan 7, 2022	31.40	31.40	30.96	30.96
4059	NYSE	KTN	Thu, Jan 6, 2022	30.50	31.52	30.50	31.29
4058	NYSE	KTN	Wed, Jan 5, 2022	30.95	30.95	30.38	30.50
4057	NYSE	KTN	Tue, Jan 4, 2022	31.74	31.74	30.97	30.98
4056	NYSE	KTN	Mon, Jan 3, 2022	31.88	31.88	31.63	31.63
4055	NYSE	KTN	Fri, Dec 31, 2021	31.71	31.82	31.19	31.63
4054	NYSE	KTN	Thu, Dec 30, 2021	32.12	32.12	31.75	31.75
4053	NYSE	KTN	Wed, Dec 29, 2021	32.21	32.60	32.10	31.43
4052	NYSE	KTN	Tue, Dec 28, 2021	32.00	32.00	31.85	32.00
4051	NYSE	KTN	Mon, Dec 27, 2021	32.00	32.10	31.94	32.00
4050	NYSE	KTN	Thu, Dec 23, 2021	32.11	32.25	32.09	32.13
4049	NYSE	KTN	Wed, Dec 22, 2021	31.90	31.90	31.86	31.86
4048	NYSE	KTN	Mon, Dec 20, 2021	32.06	32.06	31.92	31.92
4047	NYSE	KTN	Fri, Dec 17, 2021	32.10	32.16	30.89	32.16
4046	NYSE	KTN	Thu, Dec 16, 2021	32.34	32.40	32.17	32.39
4045	NYSE	KTN	Wed, Dec 15, 2021	32.28	32.28	32.28	32.28
4044	NYSE	KTN	Tue, Dec 14, 2021	32.06	32.16	32.06	32.16
4043	NYSE	KTN	Fri, Dec 10, 2021	32.17	32.25	32.17	32.25
4042	NYSE	KTN	Thu, Dec 9, 2021	32.16	32.34	32.16	32.34
4041	NYSE	KTN	Wed, Dec 8, 2021	32.32	32.33	32.19	32.27
4040	NYSE	KTN	Tue, Dec 7, 2021	32.19	32.20	32.19	32.20
4039	NYSE	KTN	Mon, Dec 6, 2021	32.21	32.24	32.17	32.18
4038	NYSE	KTN	Fri, Dec 3, 2021	32.11	32.11	32.03	32.03
4037	NYSE	KTN	Thu, Dec 2, 2021	32.16	32.16	32.13	32.13
4036	NYSE	KTN	Wed, Dec 1, 2021	32.15	32.15	32.04	32.04
4035	NYSE	KTN	Tue, Nov 30, 2021	32.06	32.24	32.01	32.24
4034	NYSE	KTN	Mon, Nov 29, 2021	32.20	32.24	32.00	32.00
4033	NYSE	KTN	Fri, Nov 26, 2021	32.15	32.15	32.15	32.15
4032	NYSE	KTN	Wed, Nov 24, 2021	32.16	32.17	32.11	32.14
4031	NYSE	KTN	Tue, Nov 23, 2021	32.21	32.21	32.21	32.21
4030	NYSE	KTN	Mon, Nov 22, 2021	32.46	32.46	32.04	32.20
4029	NYSE	KTN	Fri, Nov 19, 2021	32.20	32.20	32.00	32.00
4028	NYSE	KTN	Thu, Nov 18, 2021	32.16	32.21	32.16	32.21
4027	NYSE	KTN	Wed, Nov 17, 2021	32.26	32.28	32.17	32.17
4026	NYSE	KTN	Tue, Nov 16, 2021	32.31	32.31	32.20	32.31
4025	NYSE	KTN	Mon, Nov 15, 2021	32.50	32.50	32.16	32.16
4024	NYSE	KTN	Fri, Nov 12, 2021	32.50	32.50	32.50	32.50
4023	NYSE	KTN	Thu, Nov 11, 2021	32.41	32.41	32.31	32.31
4022	NYSE	KTN	Wed, Nov 10, 2021	32.38	32.40	32.38	32.38
4021	NYSE	KTN	Tue, Nov 9, 2021	32.40	32.40	32.40	32.40
4020	NYSE	KTN	Mon, Nov 8, 2021	32.42	32.42	32.40	32.40
4019	NYSE	KTN	Fri, Nov 5, 2021	32.25	32.95	32.20	32.54
4018	NYSE	KTN	Thu, Nov 4, 2021	32.50	32.51	32.50	32.51
4017	NYSE	KTN	Wed, Nov 3, 2021	32.46	32.67	32.46	32.67
4016	NYSE	KTN	Tue, Nov 2, 2021	32.26	32.38	32.26	32.38
4015	NYSE	KTN	Mon, Nov 1, 2021	32.25	32.25	32.24	32.24
4014	NYSE	KTN	Fri, Oct 29, 2021	32.50	32.50	32.50	32.50
4013	NYSE	KTN	Thu, Oct 28, 2021	32.42	32.42	32.25	32.25
4012	NYSE	KTN	Wed, Oct 27, 2021	0.00	0.00	0.00	32.46
4011	NYSE	KTN	Tue, Oct 26, 2021	32.38	32.47	32.30	32.46
4010	NYSE	KTN	Mon, Oct 25, 2021	32.39	32.39	32.28	32.28
4009	NYSE	KTN	Fri, Oct 22, 2021	32.58	32.58	32.16	32.41
4008	NYSE	KTN	Thu, Oct 21, 2021	32.52	32.68	32.32	32.68
4007	NYSE	KTN	Wed, Oct 20, 2021	0.00	0.00	0.00	32.48
4006	NYSE	KTN	Tue, Oct 19, 2021	32.33	32.64	32.33	32.48
4005	NYSE	KTN	Mon, Oct 18, 2021	32.22	32.34	32.19	32.19
4004	NYSE	KTN	Fri, Oct 15, 2021	32.69	32.69	32.27	32.27
4003	NYSE	KTN	Thu, Oct 14, 2021	32.45	32.45	32.45	32.45
4002	NYSE	KTN	Wed, Oct 13, 2021	32.42	32.48	32.30	32.48
4001	NYSE	KTN	Tue, Oct 12, 2021	32.15	32.17	32.15	32.16
4000	NYSE	KTN	Mon, Oct 11, 2021	32.32	32.32	32.32	32.32
3999	NYSE	KTN	Fri, Oct 8, 2021	0.00	0.00	0.00	32.34
3998	NYSE	KTN	Thu, Oct 7, 2021	0.00	0.00	0.00	32.34
3997	NYSE	KTN	Wed, Oct 6, 2021	32.34	32.34	32.34	32.34
3996	NYSE	KTN	Tue, Oct 5, 2021	32.92	32.92	32.71	32.71
3995	NYSE	KTN	Mon, Oct 4, 2021	0.00	0.00	0.00	32.29
3994	NYSE	KTN	Fri, Oct 1, 2021	32.44	32.44	32.29	32.29
3993	NYSE	KTN	Thu, Sep 30, 2021	33.17	33.17	32.88	32.89
3992	NYSE	KTN	Tue, Sep 28, 2021	33.06	33.06	33.06	33.06
3991	NYSE	KTN	Mon, Sep 27, 2021	33.06	33.20	33.06	33.06
3990	NYSE	KTN	Fri, Sep 24, 2021	32.99	33.28	32.99	33.28
3989	NYSE	KTN	Thu, Sep 23, 2021	32.99	32.99	32.99	32.99
3988	NYSE	KTN	Wed, Sep 22, 2021	32.66	33.37	32.66	33.37
3987	NYSE	KTN	Tue, Sep 21, 2021	32.50	33.12	32.50	33.07
3986	NYSE	KTN	Mon, Sep 20, 2021	32.45	32.75	32.44	32.49
3985	NYSE	KTN	Fri, Sep 17, 2021	0.00	0.00	0.00	32.35
3984	NYSE	KTN	Thu, Sep 16, 2021	32.29	32.35	32.29	32.35
3983	NYSE	KTN	Wed, Sep 15, 2021	32.29	32.45	32.29	32.45
3982	NYSE	KTN	Tue, Sep 14, 2021	32.29	32.39	32.29	32.39
3981	NYSE	KTN	Fri, Sep 10, 2021	0.00	0.00	0.00	32.30
3980	NYSE	KTN	Thu, Sep 9, 2021	32.30	32.30	32.30	32.30
3979	NYSE	KTN	Wed, Sep 8, 2021	32.30	32.30	32.30	32.30
3978	NYSE	KTN	Tue, Sep 7, 2021	32.43	32.43	32.31	32.31
3977	NYSE	KTN	Fri, Sep 3, 2021	32.38	32.40	32.29	32.29
3976	NYSE	KTN	Thu, Sep 2, 2021	32.50	32.50	32.50	32.50
3975	NYSE	KTN	Wed, Sep 1, 2021	32.50	32.50	32.29	32.29
3974	NYSE	KTN	Tue, Aug 31, 2021	32.32	32.46	32.29	32.29
3973	NYSE	KTN	Fri, Aug 27, 2021	32.43	32.43	32.28	32.28
3972	NYSE	KTN	Thu, Aug 26, 2021	32.45	32.45	32.45	32.45
3971	NYSE	KTN	Wed, Aug 25, 2021	32.44	32.44	32.44	32.44
3970	NYSE	KTN	Tue, Aug 24, 2021	32.55	32.58	32.50	32.55
3969	NYSE	KTN	Mon, Aug 23, 2021	32.37	32.48	32.26	32.26
3968	NYSE	KTN	Fri, Aug 20, 2021	32.47	32.47	32.47	32.47
3967	NYSE	KTN	Thu, Aug 19, 2021	32.65	32.73	32.65	32.73
3966	NYSE	KTN	Wed, Aug 18, 2021	0.00	0.00	0.00	32.79
3965	NYSE	KTN	Tue, Aug 17, 2021	32.23	32.87	32.23	32.79
3964	NYSE	KTN	Fri, Aug 13, 2021	0.00	0.00	0.00	32.59
3963	NYSE	KTN	Thu, Aug 12, 2021	32.24	32.59	32.24	32.59
3962	NYSE	KTN	Wed, Aug 11, 2021	32.24	32.24	32.24	32.24
3961	NYSE	KTN	Mon, Aug 9, 2021	32.70	32.80	32.13	32.20
3960	NYSE	KTN	Fri, Aug 6, 2021	32.78	32.90	32.78	32.84
3959	NYSE	KTN	Thu, Aug 5, 2021	32.69	32.79	32.58	32.79
3958	NYSE	KTN	Wed, Aug 4, 2021	32.69	32.69	32.35	32.68
3957	NYSE	KTN	Tue, Aug 3, 2021	32.11	32.75	31.83	32.73
3956	NYSE	KTN	Mon, Aug 2, 2021	0.00	0.00	0.00	32.13
3955	NYSE	KTN	Fri, Jul 30, 2021	31.55	32.13	31.55	32.13
3954	NYSE	KTN	Thu, Jul 29, 2021	31.86	31.86	31.50	31.64
3953	NYSE	KTN	Wed, Jul 28, 2021	32.17	32.49	32.17	32.49
3952	NYSE	KTN	Tue, Jul 27, 2021	32.13	32.51	32.13	32.51
3951	NYSE	KTN	Mon, Jul 26, 2021	32.13	32.31	32.13	32.31
3950	NYSE	KTN	Fri, Jul 23, 2021	0.00	0.00	0.00	32.13
3949	NYSE	KTN	Wed, Jul 21, 2021	32.13	32.13	32.13	32.13
3948	NYSE	KTN	Tue, Jul 20, 2021	32.71	32.71	32.71	32.71
3947	NYSE	KTN	Mon, Jul 19, 2021	32.15	32.32	32.15	32.32
3946	NYSE	KTN	Fri, Jul 16, 2021	32.22	32.24	32.20	32.21
3945	NYSE	KTN	Wed, Jul 14, 2021	32.50	32.55	32.50	32.50
3944	NYSE	KTN	Tue, Jul 13, 2021	32.49	32.49	32.16	32.16
3943	NYSE	KTN	Mon, Jul 12, 2021	32.33	32.47	32.33	32.46
3942	NYSE	KTN	Fri, Jul 9, 2021	32.15	32.50	32.12	32.18
3941	NYSE	KTN	Thu, Jul 8, 2021	32.20	32.20	32.20	32.20
3940	NYSE	KTN	Wed, Jul 7, 2021	32.20	32.25	32.01	32.18
3939	NYSE	KTN	Tue, Jul 6, 2021	32.21	32.50	32.00	32.50
3938	NYSE	KTN	Fri, Jul 2, 2021	32.64	32.64	32.45	32.50
3937	NYSE	KTN	Thu, Jul 1, 2021	31.95	32.42	31.95	32.42
3936	NYSE	KTN	Wed, Jun 30, 2021	32.04	32.41	31.98	32.37
3935	NYSE	KTN	Tue, Jun 29, 2021	31.02	32.63	31.02	32.14
3934	NYSE	KTN	Mon, Jun 28, 2021	33.21	33.21	33.14	32.11
3933	NYSE	KTN	Fri, Jun 25, 2021	33.02	33.38	32.62	32.80
3932	NYSE	KTN	Thu, Jun 24, 2021	32.75	32.83	32.50	32.83
3931	NYSE	KTN	Wed, Jun 23, 2021	32.75	32.75	32.75	32.75
3930	NYSE	KTN	Tue, Jun 22, 2021	32.85	32.85	32.50	32.73
3929	NYSE	KTN	Mon, Jun 21, 2021	32.61	32.61	32.61	32.61
3928	NYSE	KTN	Fri, Jun 18, 2021	32.54	33.14	32.54	32.81
3927	NYSE	KTN	Thu, Jun 17, 2021	32.37	32.85	32.37	32.80
3926	NYSE	KTN	Wed, Jun 16, 2021	32.98	33.18	31.77	32.18
3925	NYSE	KTN	Tue, Jun 15, 2021	32.96	32.96	32.87	32.87
3924	NYSE	KTN	Mon, Jun 14, 2021	33.78	33.78	32.96	32.96
3923	NYSE	KTN	Fri, Jun 11, 2021	33.09	33.77	33.09	33.09
3922	NYSE	KTN	Thu, Jun 10, 2021	33.26	33.48	33.24	33.48
3921	NYSE	KTN	Wed, Jun 9, 2021	33.25	33.42	33.24	33.41
3920	NYSE	KTN	Tue, Jun 8, 2021	33.37	33.37	33.23	33.23
3919	NYSE	KTN	Mon, Jun 7, 2021	33.20	33.64	33.20	33.37
3918	NYSE	KTN	Fri, Jun 4, 2021	33.15	33.15	33.15	33.15
3917	NYSE	KTN	Thu, Jun 3, 2021	33.73	33.73	33.00	33.08
3916	NYSE	KTN	Wed, Jun 2, 2021	33.57	33.94	33.37	33.94
3915	NYSE	KTN	Tue, Jun 1, 2021	33.70	33.70	33.52	33.52
3914	NYSE	KTN	Fri, May 28, 2021	33.38	33.84	33.38	33.84
3913	NYSE	KTN	Thu, May 27, 2021	0.00	0.00	0.00	33.38
3912	NYSE	KTN	Wed, May 26, 2021	33.12	33.38	33.12	33.38
3911	NYSE	KTN	Tue, May 25, 2021	33.48	33.82	33.21	33.21
3910	NYSE	KTN	Mon, May 24, 2021	33.13	33.76	33.06	33.17
3909	NYSE	KTN	Fri, May 21, 2021	33.62	33.85	33.19	33.19
3908	NYSE	KTN	Thu, May 20, 2021	33.13	33.32	33.01	33.24
3907	NYSE	KTN	Wed, May 19, 2021	33.45	33.86	33.12	33.34
3906	NYSE	KTN	Tue, May 18, 2021	33.17	33.52	33.16	33.52
3905	NYSE	KTN	Mon, May 17, 2021	0.00	0.00	0.00	33.25
3904	NYSE	KTN	Fri, May 14, 2021	32.74	33.55	32.59	33.25
3903	NYSE	KTN	Thu, May 13, 2021	32.59	33.50	32.59	32.96
3902	NYSE	KTN	Wed, May 12, 2021	32.49	32.75	32.30	32.47
3901	NYSE	KTN	Tue, May 11, 2021	31.93	32.88	31.93	32.88
3900	NYSE	KTN	Mon, May 10, 2021	32.35	32.35	32.21	32.34
3899	NYSE	KTN	Fri, May 7, 2021	32.24	32.36	32.18	32.36
3898	NYSE	KTN	Thu, May 6, 2021	32.00	32.18	32.00	32.05
3897	NYSE	KTN	Wed, May 5, 2021	32.21	32.21	31.50	32.00
3896	NYSE	KTN	Tue, May 4, 2021	32.42	32.49	31.90	32.07
3895	NYSE	KTN	Mon, May 3, 2021	32.16	32.54	31.89	32.22
3894	NYSE	KTN	Fri, Apr 30, 2021	32.31	32.59	31.92	32.59
3893	NYSE	KTN	Thu, Apr 29, 2021	32.56	32.56	32.56	32.56
3892	NYSE	KTN	Wed, Apr 28, 2021	32.28	32.63	31.89	32.20
3891	NYSE	KTN	Tue, Apr 27, 2021	32.35	32.54	31.60	31.60
3890	NYSE	KTN	Mon, Apr 26, 2021	33.08	33.08	32.28	32.28
3889	NYSE	KTN	Fri, Apr 23, 2021	33.84	33.84	33.13	33.58
3888	NYSE	KTN	Thu, Apr 22, 2021	32.95	33.95	32.33	33.01
3887	NYSE	KTN	Wed, Apr 21, 2021	32.95	32.95	32.91	32.91
3886	NYSE	KTN	Tue, Apr 20, 2021	32.91	33.05	31.96	32.05
3885	NYSE	KTN	Mon, Apr 19, 2021	32.78	32.78	32.45	32.45
3884	NYSE	KTN	Fri, Apr 16, 2021	0.00	0.00	0.00	32.68
3883	NYSE	KTN	Thu, Apr 15, 2021	32.68	32.68	32.68	32.68
3882	NYSE	KTN	Tue, Apr 13, 2021	32.97	32.97	32.97	32.97
3881	NYSE	KTN	Fri, Apr 9, 2021	32.53	32.87	32.45	32.87
3880	NYSE	KTN	Thu, Apr 8, 2021	32.34	32.48	32.34	32.48
3879	NYSE	KTN	Wed, Apr 7, 2021	32.55	32.59	32.20	32.20
3878	NYSE	KTN	Tue, Apr 6, 2021	32.22	32.40	32.22	32.24
3877	NYSE	KTN	Mon, Apr 5, 2021	32.26	32.37	31.00	31.95
3876	NYSE	KTN	Thu, Apr 1, 2021	32.25	32.25	32.15	32.25
3875	NYSE	KTN	Wed, Mar 31, 2021	31.94	32.56	31.66	32.37
3874	NYSE	KTN	Tue, Mar 30, 2021	32.72	32.72	32.72	32.72
3873	NYSE	KTN	Fri, Mar 26, 2021	32.48	32.83	32.48	32.83
3872	NYSE	KTN	Thu, Mar 25, 2021	0.00	0.00	0.00	31.54
3871	NYSE	KTN	Wed, Mar 24, 2021	33.10	33.10	31.54	31.54
3870	NYSE	KTN	Tue, Mar 23, 2021	0.00	0.00	0.00	33.60
3869	NYSE	KTN	Mon, Mar 22, 2021	0.00	0.00	0.00	33.60
3868	NYSE	KTN	Thu, Mar 18, 2021	33.58	33.60	33.58	33.60
3867	NYSE	KTN	Wed, Mar 17, 2021	33.47	33.47	32.90	32.90
3866	NYSE	KTN	Tue, Mar 16, 2021	0.00	0.00	0.00	33.00
3865	NYSE	KTN	Mon, Mar 15, 2021	33.05	33.05	33.00	33.00
3864	NYSE	KTN	Fri, Mar 12, 2021	0.00	0.00	0.00	33.00
3863	NYSE	KTN	Thu, Mar 11, 2021	33.00	33.05	33.00	33.00
3862	NYSE	KTN	Wed, Mar 10, 2021	33.25	33.27	33.25	33.27
3861	NYSE	KTN	Tue, Mar 9, 2021	0.00	0.00	0.00	33.46
3860	NYSE	KTN	Mon, Mar 8, 2021	33.46	33.46	33.46	33.46
3859	NYSE	KTN	Fri, Mar 5, 2021	0.00	0.00	0.00	32.30
3858	NYSE	KTN	Thu, Mar 4, 2021	32.25	32.30	32.25	32.30
3857	NYSE	KTN	Wed, Mar 3, 2021	31.35	32.50	31.35	32.14
3856	NYSE	KTN	Tue, Mar 2, 2021	32.92	32.92	32.92	32.92
3855	NYSE	KTN	Mon, Mar 1, 2021	32.55	32.78	32.55	32.78
3854	NYSE	KTN	Fri, Feb 26, 2021	32.41	32.74	32.36	32.74
3853	NYSE	KTN	Thu, Feb 25, 2021	33.46	33.48	33.46	33.48
3852	NYSE	KTN	Wed, Feb 24, 2021	32.69	32.69	32.57	32.57
3851	NYSE	KTN	Tue, Feb 23, 2021	32.65	32.89	32.65	32.70
3850	NYSE	KTN	Mon, Feb 22, 2021	32.75	32.89	32.75	32.89
3849	NYSE	KTN	Fri, Feb 19, 2021	0.00	0.00	0.00	32.65
3848	NYSE	KTN	Thu, Feb 18, 2021	0.00	0.00	0.00	32.65
3847	NYSE	KTN	Wed, Feb 17, 2021	33.12	33.49	32.65	32.65
3846	NYSE	KTN	Tue, Feb 16, 2021	32.83	32.83	32.83	32.83
3845	NYSE	KTN	Fri, Feb 12, 2021	32.91	32.91	32.91	32.91
3844	NYSE	KTN	Thu, Feb 11, 2021	33.00	33.00	33.00	33.00
3843	NYSE	KTN	Wed, Feb 10, 2021	0.00	0.00	0.00	32.75
3842	NYSE	KTN	Tue, Feb 9, 2021	32.75	32.75	32.75	32.75
3841	NYSE	KTN	Mon, Feb 8, 2021	0.00	0.00	0.00	32.87
3840	NYSE	KTN	Fri, Feb 5, 2021	0.00	0.00	0.00	32.87
3839	NYSE	KTN	Thu, Feb 4, 2021	32.40	32.87	32.40	32.87
3838	NYSE	KTN	Wed, Feb 3, 2021	32.93	32.93	32.39	32.39
3837	NYSE	KTN	Tue, Feb 2, 2021	32.32	32.32	32.32	32.32
3836	NYSE	KTN	Mon, Feb 1, 2021	33.38	33.38	32.73	32.90
3835	NYSE	KTN	Fri, Jan 29, 2021	32.76	32.76	32.73	32.76
3834	NYSE	KTN	Thu, Jan 28, 2021	33.55	33.65	32.77	32.84
3833	NYSE	KTN	Wed, Jan 27, 2021	33.15	33.15	32.61	32.61
3832	NYSE	KTN	Tue, Jan 26, 2021	32.73	33.29	32.73	33.29
3831	NYSE	KTN	Mon, Jan 25, 2021	33.04	33.16	32.73	32.73
3830	NYSE	KTN	Fri, Jan 22, 2021	32.60	32.99	32.60	32.99
3829	NYSE	KTN	Thu, Jan 21, 2021	32.44	32.68	32.40	32.54
3828	NYSE	KTN	Wed, Jan 20, 2021	32.44	32.55	32.44	32.55
3827	NYSE	KTN	Tue, Jan 19, 2021	32.34	32.44	31.97	32.44
3826	NYSE	KTN	Fri, Jan 15, 2021	31.75	32.96	31.75	32.55
3825	NYSE	KTN	Thu, Jan 14, 2021	31.75	31.81	31.75	31.76
3824	NYSE	KTN	Wed, Jan 13, 2021	31.71	32.10	31.71	31.72
3823	NYSE	KTN	Tue, Jan 12, 2021	31.26	31.77	31.10	31.75
3822	NYSE	KTN	Mon, Jan 11, 2021	31.71	31.80	31.64	31.80
3821	NYSE	KTN	Fri, Jan 8, 2021	31.14	31.90	31.14	31.75
3820	NYSE	KTN	Thu, Jan 7, 2021	31.76	31.76	30.23	30.31
3819	NYSE	KTN	Wed, Jan 6, 2021	32.50	32.79	32.40	32.40
3818	NYSE	KTN	Tue, Jan 5, 2021	32.41	32.67	32.41	32.67
3817	NYSE	KTN	Mon, Jan 4, 2021	33.22	33.26	32.32	32.45
3816	NYSE	KTN	Thu, Dec 31, 2020	33.64	33.64	33.22	33.22
3815	NYSE	KTN	Wed, Dec 30, 2020	33.75	33.75	33.75	33.75
3814	NYSE	KTN	Tue, Dec 29, 2020	34.26	34.47	34.25	33.42
3813	NYSE	KTN	Mon, Dec 28, 2020	34.45	35.22	34.40	34.50
3812	NYSE	KTN	Thu, Dec 24, 2020	34.12	34.20	34.12	34.17
3811	NYSE	KTN	Wed, Dec 23, 2020	33.96	34.44	33.96	34.00
3810	NYSE	KTN	Tue, Dec 22, 2020	34.00	34.00	33.76	33.99
3809	NYSE	KTN	Mon, Dec 21, 2020	33.92	34.00	33.92	34.00
3808	NYSE	KTN	Fri, Dec 18, 2020	0.00	0.00	0.00	34.29
3807	NYSE	KTN	Thu, Dec 17, 2020	34.29	34.29	34.29	34.29
3806	NYSE	KTN	Wed, Dec 16, 2020	34.30	34.34	34.25	34.34
3805	NYSE	KTN	Tue, Dec 15, 2020	33.91	33.93	32.95	33.70
3804	NYSE	KTN	Mon, Dec 14, 2020	33.91	34.00	32.95	34.00
3803	NYSE	KTN	Fri, Dec 11, 2020	34.31	34.31	33.86	34.00
3802	NYSE	KTN	Thu, Dec 10, 2020	34.25	34.55	34.00	34.15
3801	NYSE	KTN	Wed, Dec 9, 2020	34.45	34.45	34.36	34.36
3800	NYSE	KTN	Tue, Dec 8, 2020	34.45	34.45	34.45	34.45
3799	NYSE	KTN	Mon, Dec 7, 2020	33.91	34.50	33.91	34.49
3798	NYSE	KTN	Fri, Dec 4, 2020	34.05	34.05	33.91	33.91
3797	NYSE	KTN	Thu, Dec 3, 2020	33.55	33.55	33.55	33.55
3796	NYSE	KTN	Wed, Dec 2, 2020	33.51	33.85	33.18	33.85
3795	NYSE	KTN	Tue, Dec 1, 2020	34.00	34.00	33.34	33.60
3794	NYSE	KTN	Mon, Nov 30, 2020	34.05	34.10	34.00	34.00
3793	NYSE	KTN	Fri, Nov 27, 2020	34.17	34.17	34.17	34.17
3792	NYSE	KTN	Wed, Nov 25, 2020	33.90	33.90	33.90	33.90
3791	NYSE	KTN	Tue, Nov 24, 2020	34.25	34.25	33.97	34.19
3790	NYSE	KTN	Mon, Nov 23, 2020	34.05	34.15	34.05	34.15
3789	NYSE	KTN	Fri, Nov 20, 2020	34.00	34.16	33.90	33.97
3788	NYSE	KTN	Thu, Nov 19, 2020	34.08	34.17	34.00	34.00
3787	NYSE	KTN	Wed, Nov 18, 2020	34.28	34.30	34.24	34.30
3786	NYSE	KTN	Tue, Nov 17, 2020	34.25	34.30	33.51	34.30
3785	NYSE	KTN	Mon, Nov 16, 2020	33.45	34.19	33.36	34.19
3784	NYSE	KTN	Fri, Nov 13, 2020	32.99	33.34	32.99	33.34
3783	NYSE	KTN	Thu, Nov 12, 2020	33.01	33.22	32.78	33.02
3782	NYSE	KTN	Wed, Nov 11, 2020	33.12	33.16	32.88	33.03
3781	NYSE	KTN	Mon, Nov 9, 2020	33.45	33.45	32.92	33.20
3780	NYSE	KTN	Fri, Nov 6, 2020	33.12	33.24	33.12	33.24
3779	NYSE	KTN	Thu, Nov 5, 2020	33.00	33.09	33.00	33.09
3778	NYSE	KTN	Wed, Nov 4, 2020	33.00	33.11	33.00	33.11
3777	NYSE	KTN	Tue, Nov 3, 2020	32.95	33.07	32.95	33.03
3776	NYSE	KTN	Mon, Nov 2, 2020	33.07	33.11	32.92	33.04
3775	NYSE	KTN	Fri, Oct 30, 2020	33.04	33.07	32.92	33.07
3774	NYSE	KTN	Thu, Oct 29, 2020	32.95	32.95	32.65	32.95
3773	NYSE	KTN	Wed, Oct 28, 2020	33.10	33.25	32.61	33.06
3772	NYSE	KTN	Tue, Oct 27, 2020	33.06	33.22	32.61	33.15
3771	NYSE	KTN	Mon, Oct 26, 2020	33.40	33.46	33.40	33.46
3770	NYSE	KTN	Fri, Oct 23, 2020	33.31	33.60	33.31	33.60
3769	NYSE	KTN	Thu, Oct 22, 2020	33.44	33.45	33.25	33.45
3768	NYSE	KTN	Wed, Oct 21, 2020	33.10	33.10	32.93	32.95
3767	NYSE	KTN	Tue, Oct 20, 2020	32.90	32.97	32.50	32.74
3766	NYSE	KTN	Mon, Oct 19, 2020	33.00	33.00	33.00	33.00
3765	NYSE	KTN	Fri, Oct 16, 2020	33.25	33.40	32.23	32.75
3764	NYSE	KTN	Thu, Oct 15, 2020	33.35	33.35	33.35	33.35
3763	NYSE	KTN	Wed, Oct 14, 2020	33.25	33.43	33.25	33.43
3762	NYSE	KTN	Tue, Oct 13, 2020	33.17	33.17	32.99	32.99
3761	NYSE	KTN	Mon, Oct 12, 2020	32.83	33.39	32.75	32.87
3760	NYSE	KTN	Fri, Oct 9, 2020	33.83	33.83	33.02	33.38
3759	NYSE	KTN	Thu, Oct 8, 2020	33.75	33.80	33.75	33.77
3758	NYSE	KTN	Wed, Oct 7, 2020	33.76	33.76	33.76	33.76
3757	NYSE	KTN	Tue, Oct 6, 2020	33.81	33.90	33.72	33.83
3756	NYSE	KTN	Mon, Oct 5, 2020	33.80	33.80	33.68	33.76
3755	NYSE	KTN	Fri, Oct 2, 2020	33.66	33.83	33.66	33.83
3754	NYSE	KTN	Thu, Oct 1, 2020	33.86	33.86	33.68	33.81
3753	NYSE	KTN	Wed, Sep 30, 2020	33.80	33.80	33.77	33.80
3752	NYSE	KTN	Tue, Sep 29, 2020	33.83	33.83	33.70	33.70
3751	NYSE	KTN	Mon, Sep 28, 2020	33.89	33.91	33.82	33.87
3750	NYSE	KTN	Fri, Sep 25, 2020	33.92	33.92	33.90	33.90
3749	NYSE	KTN	Thu, Sep 24, 2020	33.84	33.84	33.80	33.80
3748	NYSE	KTN	Wed, Sep 23, 2020	0.00	0.00	0.00	33.85
3747	NYSE	KTN	Tue, Sep 22, 2020	33.85	33.85	33.85	33.85
3746	NYSE	KTN	Mon, Sep 21, 2020	33.95	33.95	33.95	33.95
3745	NYSE	KTN	Fri, Sep 18, 2020	33.80	33.95	33.80	33.95
3744	NYSE	KTN	Thu, Sep 17, 2020	33.78	33.80	33.78	33.80
3743	NYSE	KTN	Wed, Sep 16, 2020	33.76	33.77	33.76	33.77
3742	NYSE	KTN	Tue, Sep 15, 2020	33.74	33.76	33.55	33.76
3741	NYSE	KTN	Mon, Sep 14, 2020	33.56	33.74	33.55	33.74
3740	NYSE	KTN	Fri, Sep 11, 2020	0.00	0.00	0.00	33.40
3739	NYSE	KTN	Thu, Sep 10, 2020	0.00	0.00	0.00	33.40
3738	NYSE	KTN	Wed, Sep 9, 2020	33.41	33.70	33.39	33.40
3737	NYSE	KTN	Tue, Sep 8, 2020	0.00	0.00	0.00	33.45
3736	NYSE	KTN	Fri, Sep 4, 2020	33.45	33.45	33.45	33.45
3735	NYSE	KTN	Thu, Sep 3, 2020	33.35	33.59	33.33	33.33
3734	NYSE	KTN	Wed, Sep 2, 2020	33.47	33.60	33.12	33.12
3733	NYSE	KTN	Tue, Sep 1, 2020	33.60	33.60	33.22	33.22
3732	NYSE	KTN	Mon, Aug 31, 2020	33.13	33.50	33.11	33.50
3731	NYSE	KTN	Fri, Aug 28, 2020	33.19	33.74	33.16	33.31
3730	NYSE	KTN	Thu, Aug 27, 2020	32.84	33.15	32.81	32.99
3729	NYSE	KTN	Wed, Aug 26, 2020	32.75	33.04	32.51	33.04
3728	NYSE	KTN	Tue, Aug 25, 2020	32.90	32.90	32.78	32.90
3727	NYSE	KTN	Mon, Aug 24, 2020	32.90	32.90	32.60	32.61
3726	NYSE	KTN	Fri, Aug 21, 2020	32.85	32.85	32.85	32.85
3725	NYSE	KTN	Thu, Aug 20, 2020	32.89	32.97	32.80	32.97
3724	NYSE	KTN	Wed, Aug 19, 2020	32.62	32.80	32.62	32.80
3723	NYSE	KTN	Tue, Aug 18, 2020	32.07	32.07	32.04	32.04
3722	NYSE	KTN	Mon, Aug 17, 2020	33.10	33.20	32.77	33.20
3721	NYSE	KTN	Fri, Aug 14, 2020	32.74	33.06	32.74	33.06
3720	NYSE	KTN	Thu, Aug 13, 2020	33.10	33.10	32.73	33.10
3719	NYSE	KTN	Wed, Aug 12, 2020	32.90	32.90	32.90	32.90
3718	NYSE	KTN	Tue, Aug 11, 2020	32.71	32.71	32.45	32.65
3717	NYSE	KTN	Mon, Aug 10, 2020	32.80	32.85	32.73	32.73
3716	NYSE	KTN	Fri, Aug 7, 2020	32.70	32.80	32.70	32.80
3715	NYSE	KTN	Thu, Aug 6, 2020	32.79	32.79	32.60	32.60
3714	NYSE	KTN	Wed, Aug 5, 2020	32.27	32.65	32.10	32.65
3713	NYSE	KTN	Tue, Aug 4, 2020	0.00	0.00	0.00	32.65
3712	NYSE	KTN	Mon, Aug 3, 2020	32.63	32.65	32.60	32.65
3711	NYSE	KTN	Fri, Jul 31, 2020	32.48	32.50	32.48	32.50
3710	NYSE	KTN	Thu, Jul 30, 2020	32.37	32.40	32.36	32.40
3709	NYSE	KTN	Wed, Jul 29, 2020	32.08	32.35	32.01	32.01
3708	NYSE	KTN	Tue, Jul 28, 2020	32.45	32.45	32.45	32.45
3707	NYSE	KTN	Mon, Jul 27, 2020	32.10	33.00	32.10	32.21
3706	NYSE	KTN	Fri, Jul 24, 2020	31.65	32.10	31.65	31.98
3705	NYSE	KTN	Thu, Jul 23, 2020	31.95	32.09	31.80	32.09
3704	NYSE	KTN	Wed, Jul 22, 2020	31.60	31.95	31.51	31.95
3703	NYSE	KTN	Tue, Jul 21, 2020	31.53	31.91	31.11	31.55
3702	NYSE	KTN	Mon, Jul 20, 2020	31.65	31.65	31.20	31.25
3701	NYSE	KTN	Fri, Jul 17, 2020	31.70	31.80	31.65	31.65
3700	NYSE	KTN	Thu, Jul 16, 2020	31.83	31.83	31.64	31.64
3699	NYSE	KTN	Wed, Jul 15, 2020	31.77	31.77	31.77	31.77
3698	NYSE	KTN	Tue, Jul 14, 2020	0.00	0.00	0.00	31.54
3697	NYSE	KTN	Mon, Jul 13, 2020	31.69	31.69	31.54	31.54
3696	NYSE	KTN	Fri, Jul 10, 2020	31.75	31.75	31.62	31.62
3695	NYSE	KTN	Thu, Jul 9, 2020	32.00	32.00	32.00	32.00
3694	NYSE	KTN	Wed, Jul 8, 2020	32.05	32.05	32.05	32.05
3693	NYSE	KTN	Tue, Jul 7, 2020	32.03	32.03	32.03	32.03
3692	NYSE	KTN	Mon, Jul 6, 2020	32.00	32.00	32.00	32.00
3691	NYSE	KTN	Thu, Jul 2, 2020	32.05	32.05	31.66	31.86
3690	NYSE	KTN	Wed, Jul 1, 2020	31.65	32.14	31.52	32.14
3689	NYSE	KTN	Tue, Jun 30, 2020	31.52	31.98	31.44	31.98
3688	NYSE	KTN	Mon, Jun 29, 2020	31.52	32.10	31.44	31.47
3687	NYSE	KTN	Fri, Jun 26, 2020	32.95	32.95	32.80	31.77
3686	NYSE	KTN	Thu, Jun 25, 2020	32.55	33.03	32.55	32.87
3685	NYSE	KTN	Wed, Jun 24, 2020	32.72	32.72	32.03	32.03
3684	NYSE	KTN	Tue, Jun 23, 2020	32.32	33.10	32.32	32.60
3683	NYSE	KTN	Mon, Jun 22, 2020	32.54	32.54	32.41	32.41
3682	NYSE	KTN	Fri, Jun 19, 2020	32.60	32.60	32.60	32.60
3681	NYSE	KTN	Thu, Jun 18, 2020	32.44	32.60	31.88	32.60
3680	NYSE	KTN	Wed, Jun 17, 2020	31.50	31.97	31.50	31.97
3679	NYSE	KTN	Tue, Jun 16, 2020	31.60	31.60	31.30	31.30
3678	NYSE	KTN	Mon, Jun 15, 2020	31.43	31.80	31.40	31.80
3677	NYSE	KTN	Fri, Jun 12, 2020	31.30	32.15	31.30	31.85
3676	NYSE	KTN	Thu, Jun 11, 2020	32.15	32.39	30.75	30.85
3675	NYSE	KTN	Wed, Jun 10, 2020	32.30	32.60	31.55	32.60
3674	NYSE	KTN	Tue, Jun 9, 2020	32.78	32.78	31.15	32.30
3673	NYSE	KTN	Mon, Jun 8, 2020	31.56	32.59	31.56	32.15
3672	NYSE	KTN	Fri, Jun 5, 2020	31.05	31.36	30.81	31.36
3671	NYSE	KTN	Thu, Jun 4, 2020	31.20	31.33	31.19	31.33
3670	NYSE	KTN	Wed, Jun 3, 2020	31.07	31.18	31.07	31.18
3669	NYSE	KTN	Tue, Jun 2, 2020	30.69	31.33	30.69	31.07
3668	NYSE	KTN	Mon, Jun 1, 2020	31.00	31.01	30.90	31.01
3667	NYSE	KTN	Fri, May 29, 2020	30.85	30.95	30.85	30.95
3666	NYSE	KTN	Thu, May 28, 2020	30.75	30.85	30.47	30.79
3665	NYSE	KTN	Wed, May 27, 2020	30.08	31.33	30.08	30.50
3664	NYSE	KTN	Tue, May 26, 2020	30.94	30.94	30.35	30.54
3663	NYSE	KTN	Fri, May 22, 2020	30.75	30.75	30.75	30.75
3662	NYSE	KTN	Thu, May 21, 2020	30.64	30.64	30.64	30.64
3661	NYSE	KTN	Wed, May 20, 2020	30.32	30.40	30.32	30.40
3660	NYSE	KTN	Tue, May 19, 2020	30.50	30.70	30.44	30.58
3659	NYSE	KTN	Mon, May 18, 2020	0.00	0.00	0.00	30.25
3658	NYSE	KTN	Fri, May 15, 2020	30.12	30.30	30.12	30.25
3657	NYSE	KTN	Thu, May 14, 2020	30.10	30.19	29.57	29.80
3656	NYSE	KTN	Wed, May 13, 2020	30.20	30.32	30.20	30.32
3655	NYSE	KTN	Tue, May 12, 2020	30.46	30.46	30.38	30.38
3654	NYSE	KTN	Mon, May 11, 2020	30.30	30.42	30.30	30.30
3653	NYSE	KTN	Fri, May 8, 2020	30.30	30.30	30.00	30.00
3652	NYSE	KTN	Thu, May 7, 2020	30.02	30.39	29.99	30.39
3651	NYSE	KTN	Wed, May 6, 2020	30.35	30.75	30.30	30.35
3650	NYSE	KTN	Tue, May 5, 2020	30.63	30.63	30.29	30.29
3649	NYSE	KTN	Mon, May 4, 2020	29.99	30.99	29.99	29.99
3648	NYSE	KTN	Fri, May 1, 2020	30.49	30.49	30.49	30.49
3647	NYSE	KTN	Thu, Apr 30, 2020	29.88	30.67	29.84	30.51
3646	NYSE	KTN	Wed, Apr 29, 2020	29.85	29.97	29.75	29.80
3645	NYSE	KTN	Tue, Apr 28, 2020	30.09	30.09	29.98	30.00
3644	NYSE	KTN	Mon, Apr 27, 2020	29.82	29.90	29.70	29.85
3643	NYSE	KTN	Fri, Apr 24, 2020	29.51	29.66	29.51	29.65
3642	NYSE	KTN	Thu, Apr 23, 2020	29.55	29.65	29.55	29.65
3641	NYSE	KTN	Wed, Apr 22, 2020	29.25	29.62	29.25	29.62
3640	NYSE	KTN	Tue, Apr 21, 2020	29.29	29.71	29.29	29.71
3639	NYSE	KTN	Mon, Apr 20, 2020	29.99	29.99	29.24	29.43
3638	NYSE	KTN	Fri, Apr 17, 2020	29.85	30.00	29.75	30.00
3637	NYSE	KTN	Thu, Apr 16, 2020	29.49	29.85	29.04	29.85
3636	NYSE	KTN	Wed, Apr 15, 2020	29.19	29.36	28.90	29.20
3635	NYSE	KTN	Tue, Apr 14, 2020	29.13	29.81	29.06	29.81
3634	NYSE	KTN	Mon, Apr 13, 2020	29.45	29.45	28.71	28.71
3633	NYSE	KTN	Thu, Apr 9, 2020	29.70	29.70	28.51	28.85
3632	NYSE	KTN	Wed, Apr 8, 2020	28.51	29.69	28.51	29.65
3631	NYSE	KTN	Tue, Apr 7, 2020	28.00	28.90	28.00	28.90
3630	NYSE	KTN	Mon, Apr 6, 2020	27.90	28.00	27.80	28.00
3629	NYSE	KTN	Fri, Apr 3, 2020	28.41	28.41	27.90	27.90
3628	NYSE	KTN	Thu, Apr 2, 2020	28.30	28.46	28.30	28.46
3627	NYSE	KTN	Wed, Apr 1, 2020	28.25	28.50	28.22	28.22
3626	NYSE	KTN	Tue, Mar 31, 2020	28.80	28.80	28.64	28.64
3625	NYSE	KTN	Mon, Mar 30, 2020	28.00	28.14	28.00	28.14
3624	NYSE	KTN	Fri, Mar 27, 2020	27.80	29.00	27.53	29.00
3623	NYSE	KTN	Thu, Mar 26, 2020	28.53	29.00	28.53	28.86
3622	NYSE	KTN	Wed, Mar 25, 2020	28.00	28.00	27.26	28.00
3621	NYSE	KTN	Tue, Mar 24, 2020	27.01	28.06	26.87	26.87
3620	NYSE	KTN	Mon, Mar 23, 2020	26.00	27.07	26.00	26.82
3619	NYSE	KTN	Fri, Mar 20, 2020	27.50	28.32	26.01	26.14
3618	NYSE	KTN	Thu, Mar 19, 2020	26.23	27.43	25.75	27.43
3617	NYSE	KTN	Wed, Mar 18, 2020	29.65	29.65	25.23	26.01
3616	NYSE	KTN	Tue, Mar 17, 2020	29.10	30.10	29.10	29.55
3615	NYSE	KTN	Mon, Mar 16, 2020	30.20	30.20	28.90	30.10
3614	NYSE	KTN	Fri, Mar 13, 2020	30.29	30.70	30.29	30.31
3613	NYSE	KTN	Thu, Mar 12, 2020	31.32	31.32	29.60	30.25
3612	NYSE	KTN	Wed, Mar 11, 2020	31.58	31.80	31.58	31.80
3611	NYSE	KTN	Tue, Mar 10, 2020	31.00	31.60	31.00	31.50
3610	NYSE	KTN	Mon, Mar 9, 2020	31.55	31.65	31.50	31.65
3609	NYSE	KTN	Fri, Mar 6, 2020	31.82	31.90	31.80	31.81
3608	NYSE	KTN	Thu, Mar 5, 2020	31.70	31.70	31.70	31.70
3607	NYSE	KTN	Wed, Mar 4, 2020	31.90	31.93	31.80	31.93
3606	NYSE	KTN	Tue, Mar 3, 2020	32.05	32.05	31.70	31.93
3605	NYSE	KTN	Mon, Mar 2, 2020	31.11	31.80	31.05	31.21
3604	NYSE	KTN	Fri, Feb 28, 2020	32.07	32.15	30.50	31.05
3603	NYSE	KTN	Thu, Feb 27, 2020	32.17	32.17	31.91	31.91
3602	NYSE	KTN	Wed, Feb 26, 2020	32.13	32.13	31.40	31.65
3601	NYSE	KTN	Tue, Feb 25, 2020	32.25	32.31	32.14	32.15
3600	NYSE	KTN	Mon, Feb 24, 2020	32.12	32.43	32.12	32.25
3599	NYSE	KTN	Fri, Feb 21, 2020	32.24	32.24	32.07	32.15
3598	NYSE	KTN	Thu, Feb 20, 2020	32.21	32.38	31.98	32.00
3597	NYSE	KTN	Wed, Feb 19, 2020	32.10	32.30	32.00	32.28
3596	NYSE	KTN	Tue, Feb 18, 2020	32.38	32.38	32.11	32.14
3595	NYSE	KTN	Fri, Feb 14, 2020	32.71	32.71	32.22	32.22
3594	NYSE	KTN	Thu, Feb 13, 2020	32.71	32.71	32.20	32.21
3593	NYSE	KTN	Wed, Feb 12, 2020	32.20	32.20	32.19	32.20
3592	NYSE	KTN	Tue, Feb 11, 2020	32.10	32.49	32.07	32.49
3591	NYSE	KTN	Mon, Feb 10, 2020	32.07	32.23	32.01	32.09
3590	NYSE	KTN	Fri, Feb 7, 2020	32.28	32.28	32.00	32.00
3589	NYSE	KTN	Thu, Feb 6, 2020	32.15	32.40	31.99	32.40
3588	NYSE	KTN	Wed, Feb 5, 2020	32.41	32.43	32.07	32.24
3587	NYSE	KTN	Tue, Feb 4, 2020	32.58	32.66	32.08	32.66
3586	NYSE	KTN	Mon, Feb 3, 2020	32.26	32.68	32.08	32.08
3585	NYSE	KTN	Fri, Jan 31, 2020	31.98	32.08	31.98	32.08
3584	NYSE	KTN	Thu, Jan 30, 2020	32.18	32.58	31.65	32.08
3583	NYSE	KTN	Wed, Jan 29, 2020	31.58	32.35	31.58	32.20
3582	NYSE	KTN	Tue, Jan 28, 2020	32.55	32.55	31.97	32.00
3581	NYSE	KTN	Mon, Jan 27, 2020	32.11	32.37	32.11	32.19
3580	NYSE	KTN	Fri, Jan 24, 2020	32.23	32.23	32.00	32.08
3579	NYSE	KTN	Thu, Jan 23, 2020	31.93	32.10	31.90	32.07
3578	NYSE	KTN	Wed, Jan 22, 2020	31.61	31.95	31.61	31.89
3577	NYSE	KTN	Tue, Jan 21, 2020	31.56	31.89	31.56	31.89
3576	NYSE	KTN	Fri, Jan 17, 2020	31.56	31.82	31.56	31.64
3575	NYSE	KTN	Thu, Jan 16, 2020	31.85	31.85	31.54	31.76
3574	NYSE	KTN	Wed, Jan 15, 2020	31.71	31.85	31.54	31.72
3573	NYSE	KTN	Tue, Jan 14, 2020	31.54	31.72	31.54	31.66
3572	NYSE	KTN	Mon, Jan 13, 2020	31.60	31.60	31.50	31.54
3571	NYSE	KTN	Fri, Jan 10, 2020	31.55	31.55	31.28	31.51
3570	NYSE	KTN	Thu, Jan 9, 2020	31.56	31.56	31.38	31.38
3569	NYSE	KTN	Wed, Jan 8, 2020	31.50	31.50	31.50	31.50
3568	NYSE	KTN	Tue, Jan 7, 2020	31.31	31.69	31.20	31.69
3567	NYSE	KTN	Mon, Jan 6, 2020	31.41	31.66	31.41	31.44
3566	NYSE	KTN	Fri, Jan 3, 2020	32.00	32.00	31.24	31.36
3565	NYSE	KTN	Thu, Jan 2, 2020	31.85	32.00	31.75	31.89
3564	NYSE	KTN	Tue, Dec 31, 2019	31.50	31.86	31.44	31.83
3563	NYSE	KTN	Mon, Dec 30, 2019	31.43	32.14	31.20	32.02
3562	NYSE	KTN	Fri, Dec 27, 2019	32.60	32.68	32.39	32.68
3561	NYSE	KTN	Thu, Dec 26, 2019	32.59	32.59	32.23	32.23
3560	NYSE	KTN	Tue, Dec 24, 2019	32.21	32.25	32.21	32.25
3559	NYSE	KTN	Mon, Dec 23, 2019	32.11	32.14	32.05	32.06
3558	NYSE	KTN	Fri, Dec 20, 2019	32.21	32.40	32.03	32.07
3557	NYSE	KTN	Thu, Dec 19, 2019	32.00	32.11	31.79	31.91
3556	NYSE	KTN	Wed, Dec 18, 2019	32.18	32.19	32.00	32.01
3555	NYSE	KTN	Tue, Dec 17, 2019	32.10	32.63	32.09	32.35
3554	NYSE	KTN	Mon, Dec 16, 2019	32.33	32.33	32.02	32.25
3553	NYSE	KTN	Fri, Dec 13, 2019	32.05	32.05	32.04	32.05
3552	NYSE	KTN	Thu, Dec 12, 2019	32.21	32.21	32.08	32.08
3551	NYSE	KTN	Wed, Dec 11, 2019	32.50	32.50	32.10	32.16
3550	NYSE	KTN	Tue, Dec 10, 2019	32.70	32.70	32.36	32.36
3549	NYSE	KTN	Mon, Dec 9, 2019	32.21	32.46	32.21	32.21
3548	NYSE	KTN	Fri, Dec 6, 2019	32.21	32.35	32.21	32.35
3547	NYSE	KTN	Thu, Dec 5, 2019	32.46	32.52	32.40	32.46
3546	NYSE	KTN	Wed, Dec 4, 2019	32.46	32.56	32.46	32.56
3545	NYSE	KTN	Tue, Dec 3, 2019	32.46	32.51	32.46	32.51
3544	NYSE	KTN	Mon, Dec 2, 2019	32.59	32.59	32.46	32.58
3543	NYSE	KTN	Wed, Nov 27, 2019	32.67	32.69	32.67	32.68
3542	NYSE	KTN	Tue, Nov 26, 2019	32.60	32.69	32.50	32.66
3541	NYSE	KTN	Mon, Nov 25, 2019	0.00	0.00	0.00	32.59
3540	NYSE	KTN	Fri, Nov 22, 2019	32.70	32.70	32.49	32.59
3539	NYSE	KTN	Thu, Nov 21, 2019	32.47	32.53	32.47	32.53
3538	NYSE	KTN	Wed, Nov 20, 2019	32.46	32.46	32.46	32.46
3537	NYSE	KTN	Tue, Nov 19, 2019	32.46	32.46	32.25	32.45
3536	NYSE	KTN	Mon, Nov 18, 2019	32.43	32.43	32.43	32.43
3535	NYSE	KTN	Fri, Nov 15, 2019	32.29	32.61	32.29	32.61
3534	NYSE	KTN	Thu, Nov 14, 2019	32.80	32.80	32.80	32.80
3533	NYSE	KTN	Wed, Nov 13, 2019	0.00	0.00	0.00	32.61
3532	NYSE	KTN	Tue, Nov 12, 2019	32.30	32.62	32.30	32.61
3531	NYSE	KTN	Mon, Nov 11, 2019	32.29	32.30	32.26	32.26
3530	NYSE	KTN	Fri, Nov 8, 2019	32.25	32.39	32.25	32.34
3529	NYSE	KTN	Thu, Nov 7, 2019	32.59	32.59	32.55	32.55
3528	NYSE	KTN	Wed, Nov 6, 2019	32.99	32.99	32.99	32.99
3527	NYSE	KTN	Tue, Nov 5, 2019	32.27	32.68	32.27	32.68
3526	NYSE	KTN	Mon, Nov 4, 2019	32.99	32.99	32.99	32.99
3525	NYSE	KTN	Fri, Nov 1, 2019	32.43	32.83	32.43	32.69
3524	NYSE	KTN	Thu, Oct 31, 2019	32.50	32.77	32.50	32.75
3523	NYSE	KTN	Wed, Oct 30, 2019	32.29	32.41	32.29	32.41
3522	NYSE	KTN	Tue, Oct 29, 2019	32.38	32.40	32.11	32.11
3521	NYSE	KTN	Mon, Oct 28, 2019	32.20	32.45	32.20	32.40
3520	NYSE	KTN	Fri, Oct 25, 2019	32.38	32.40	32.04	32.40
3519	NYSE	KTN	Thu, Oct 24, 2019	32.33	32.35	32.25	32.35
3518	NYSE	KTN	Wed, Oct 23, 2019	32.30	32.38	32.30	32.38
3517	NYSE	KTN	Tue, Oct 22, 2019	32.32	32.40	32.30	32.39
3516	NYSE	KTN	Mon, Oct 21, 2019	32.27	32.27	32.27	32.27
3515	NYSE	KTN	Fri, Oct 18, 2019	32.35	32.35	32.26	32.26
3514	NYSE	KTN	Thu, Oct 17, 2019	32.40	32.40	32.40	32.40
3513	NYSE	KTN	Wed, Oct 16, 2019	32.31	32.50	32.10	32.10
3512	NYSE	KTN	Tue, Oct 15, 2019	0.00	0.00	0.00	32.06
3511	NYSE	KTN	Mon, Oct 14, 2019	0.00	0.00	0.00	32.06
3510	NYSE	KTN	Fri, Oct 11, 2019	31.90	32.06	31.90	32.06
3509	NYSE	KTN	Thu, Oct 10, 2019	32.35	32.35	32.01	32.04
3508	NYSE	KTN	Wed, Oct 9, 2019	31.99	31.99	31.90	31.90
3507	NYSE	KTN	Tue, Oct 8, 2019	31.40	32.35	31.40	32.35
3506	NYSE	KTN	Mon, Oct 7, 2019	32.00	32.20	30.48	31.26
3505	NYSE	KTN	Fri, Oct 4, 2019	32.20	32.20	32.05	32.12
3504	NYSE	KTN	Thu, Oct 3, 2019	32.22	32.37	32.16	32.16
3503	NYSE	KTN	Wed, Oct 2, 2019	32.01	32.19	31.98	32.11
3502	NYSE	KTN	Tue, Oct 1, 2019	31.82	32.16	31.82	32.16
3501	NYSE	KTN	Mon, Sep 30, 2019	31.95	31.99	31.56	31.99
3500	NYSE	KTN	Fri, Sep 27, 2019	32.00	32.01	32.00	32.01
3499	NYSE	KTN	Thu, Sep 26, 2019	31.95	32.06	31.86	31.86
3498	NYSE	KTN	Wed, Sep 25, 2019	32.10	32.10	32.10	32.10
3497	NYSE	KTN	Tue, Sep 24, 2019	32.10	32.11	32.09	32.09
3496	NYSE	KTN	Mon, Sep 23, 2019	0.00	0.00	0.00	32.09
3495	NYSE	KTN	Fri, Sep 20, 2019	32.09	32.09	32.09	32.09
3494	NYSE	KTN	Tue, Sep 17, 2019	32.00	32.08	32.00	32.08
3493	NYSE	KTN	Mon, Sep 16, 2019	32.01	32.01	32.00	32.01
3492	NYSE	KTN	Fri, Sep 13, 2019	32.28	32.28	32.00	32.00
3491	NYSE	KTN	Thu, Sep 12, 2019	32.02	32.24	32.02	32.24
3490	NYSE	KTN	Wed, Sep 11, 2019	0.00	0.00	0.00	32.11
3489	NYSE	KTN	Tue, Sep 10, 2019	32.11	32.11	32.11	32.11
3488	NYSE	KTN	Mon, Sep 9, 2019	32.03	32.03	32.03	32.03
3487	NYSE	KTN	Fri, Sep 6, 2019	32.15	32.24	31.98	31.98
3486	NYSE	KTN	Thu, Sep 5, 2019	32.18	32.37	32.00	32.06
3485	NYSE	KTN	Wed, Sep 4, 2019	32.18	32.18	32.18	32.18
3484	NYSE	KTN	Tue, Sep 3, 2019	32.31	32.31	32.18	32.18
3483	NYSE	KTN	Fri, Aug 30, 2019	0.00	0.00	0.00	32.20
3482	NYSE	KTN	Thu, Aug 29, 2019	32.30	32.30	32.10	32.20
3481	NYSE	KTN	Wed, Aug 28, 2019	0.00	0.00	0.00	32.40
3480	NYSE	KTN	Tue, Aug 27, 2019	32.40	32.40	32.40	32.40
3479	NYSE	KTN	Mon, Aug 26, 2019	31.98	32.07	31.98	32.05
3478	NYSE	KTN	Fri, Aug 23, 2019	32.27	32.27	32.00	32.08
3477	NYSE	KTN	Thu, Aug 22, 2019	32.01	32.04	32.01	32.04
3476	NYSE	KTN	Wed, Aug 21, 2019	32.15	32.23	32.03	32.12
3475	NYSE	KTN	Tue, Aug 20, 2019	0.00	0.00	0.00	32.20
3474	NYSE	KTN	Mon, Aug 19, 2019	32.00	32.20	32.00	32.20
3473	NYSE	KTN	Fri, Aug 16, 2019	32.27	32.35	31.60	31.60
3472	NYSE	KTN	Thu, Aug 15, 2019	32.36	32.36	32.16	32.21
3471	NYSE	KTN	Wed, Aug 14, 2019	32.90	32.90	32.20	32.26
3470	NYSE	KTN	Tue, Aug 13, 2019	32.69	32.90	32.69	32.90
3469	NYSE	KTN	Mon, Aug 12, 2019	0.00	0.00	0.00	32.39
3468	NYSE	KTN	Fri, Aug 9, 2019	32.89	32.89	32.39	32.39
3467	NYSE	KTN	Thu, Aug 8, 2019	33.03	33.03	32.60	32.79
3466	NYSE	KTN	Wed, Aug 7, 2019	0.00	0.00	0.00	32.94
3465	NYSE	KTN	Tue, Aug 6, 2019	0.00	0.00	0.00	32.94
3464	NYSE	KTN	Mon, Aug 5, 2019	32.83	32.94	32.33	32.94
3463	NYSE	KTN	Fri, Aug 2, 2019	32.28	32.33	32.28	32.33
3462	NYSE	KTN	Thu, Aug 1, 2019	32.17	32.17	32.17	32.17
3461	NYSE	KTN	Wed, Jul 31, 2019	32.15	32.33	32.15	32.15
3460	NYSE	KTN	Mon, Jul 29, 2019	0.00	0.00	0.00	32.17
3459	NYSE	KTN	Fri, Jul 26, 2019	32.17	32.17	32.01	32.17
3458	NYSE	KTN	Thu, Jul 25, 2019	32.19	32.19	32.01	32.19
3457	NYSE	KTN	Wed, Jul 24, 2019	32.02	32.02	32.02	32.02
3456	NYSE	KTN	Tue, Jul 23, 2019	0.00	0.00	0.00	32.01
3455	NYSE	KTN	Mon, Jul 22, 2019	32.01	32.01	32.01	32.01
3454	NYSE	KTN	Fri, Jul 19, 2019	32.19	32.19	32.07	32.07
3453	NYSE	KTN	Thu, Jul 18, 2019	32.03	32.15	32.01	32.15
3452	NYSE	KTN	Wed, Jul 17, 2019	31.80	31.99	31.80	31.94
3451	NYSE	KTN	Tue, Jul 16, 2019	32.18	32.19	32.06	32.19
3450	NYSE	KTN	Mon, Jul 15, 2019	0.00	0.00	0.00	32.01
3449	NYSE	KTN	Fri, Jul 12, 2019	32.16	32.16	31.96	32.01
3448	NYSE	KTN	Thu, Jul 11, 2019	32.19	32.19	32.19	32.19
3447	NYSE	KTN	Wed, Jul 10, 2019	32.05	32.05	32.05	32.05
3446	NYSE	KTN	Tue, Jul 9, 2019	31.95	31.95	31.95	31.95
3445	NYSE	KTN	Mon, Jul 8, 2019	31.78	31.78	31.78	31.78
3444	NYSE	KTN	Fri, Jul 5, 2019	31.83	31.83	31.83	31.83
3443	NYSE	KTN	Wed, Jul 3, 2019	31.96	31.98	31.82	31.82
3442	NYSE	KTN	Tue, Jul 2, 2019	31.86	31.86	31.86	31.86
3441	NYSE	KTN	Mon, Jul 1, 2019	31.93	31.98	31.38	31.98
3440	NYSE	KTN	Fri, Jun 28, 2019	32.00	32.00	31.26	31.26
3439	NYSE	KTN	Thu, Jun 27, 2019	33.30	33.30	31.73	32.06
3438	NYSE	KTN	Wed, Jun 26, 2019	32.79	32.85	32.43	31.80
3437	NYSE	KTN	Tue, Jun 25, 2019	32.80	32.80	32.39	32.39
3436	NYSE	KTN	Mon, Jun 24, 2019	32.39	32.65	32.39	32.65
3435	NYSE	KTN	Fri, Jun 21, 2019	32.49	32.60	32.49	32.60
3434	NYSE	KTN	Wed, Jun 19, 2019	32.34	32.49	32.34	32.49
3433	NYSE	KTN	Tue, Jun 18, 2019	32.43	32.43	32.12	32.12
3432	NYSE	KTN	Mon, Jun 17, 2019	31.90	32.09	31.90	32.08
3431	NYSE	KTN	Wed, Jun 12, 2019	0.00	0.00	0.00	32.00
3430	NYSE	KTN	Tue, Jun 11, 2019	32.00	32.00	32.00	32.00
3429	NYSE	KTN	Mon, Jun 10, 2019	31.80	31.98	31.80	31.97
3428	NYSE	KTN	Thu, Jun 6, 2019	31.98	31.99	31.62	31.62
3427	NYSE	KTN	Wed, Jun 5, 2019	31.70	31.70	31.70	31.70
3426	NYSE	KTN	Tue, Jun 4, 2019	31.80	31.80	31.77	31.77
3425	NYSE	KTN	Mon, Jun 3, 2019	31.95	31.95	31.88	31.88
3424	NYSE	KTN	Fri, May 31, 2019	31.65	31.65	31.65	31.65
3423	NYSE	KTN	Thu, May 30, 2019	31.90	31.98	31.55	31.56
3422	NYSE	KTN	Wed, May 29, 2019	0.00	0.00	0.00	31.78
3421	NYSE	KTN	Tue, May 28, 2019	31.63	31.84	31.63	31.78
3420	NYSE	KTN	Fri, May 24, 2019	31.80	31.80	31.80	31.80
3419	NYSE	KTN	Thu, May 23, 2019	31.50	31.98	31.36	31.98
3418	NYSE	KTN	Wed, May 22, 2019	31.50	31.50	31.50	31.50
3417	NYSE	KTN	Tue, May 21, 2019	31.51	31.51	31.51	31.51
3416	NYSE	KTN	Mon, May 20, 2019	31.97	31.97	31.97	31.97
3415	NYSE	KTN	Fri, May 17, 2019	31.27	31.98	31.27	31.98
3414	NYSE	KTN	Thu, May 16, 2019	31.94	31.98	31.64	31.73
3413	NYSE	KTN	Wed, May 15, 2019	31.58	31.74	31.58	31.74
3412	NYSE	KTN	Tue, May 14, 2019	31.57	31.57	31.57	31.57
3411	NYSE	KTN	Fri, May 10, 2019	31.15	31.73	31.14	31.73
3410	NYSE	KTN	Wed, May 8, 2019	31.32	31.74	31.32	31.74
3409	NYSE	KTN	Tue, May 7, 2019	31.23	31.29	31.14	31.14
3408	NYSE	KTN	Mon, May 6, 2019	0.00	0.00	0.00	31.50
3407	NYSE	KTN	Fri, May 3, 2019	31.12	31.50	31.12	31.50
3406	NYSE	KTN	Tue, Apr 30, 2019	31.61	31.61	31.61	31.61
3405	NYSE	KTN	Mon, Apr 29, 2019	31.51	31.59	31.45	31.59
3404	NYSE	KTN	Fri, Apr 26, 2019	31.50	31.51	31.44	31.51
3403	NYSE	KTN	Thu, Apr 25, 2019	31.29	31.40	31.29	31.40
3402	NYSE	KTN	Wed, Apr 24, 2019	31.39	31.46	31.39	31.40
3401	NYSE	KTN	Tue, Apr 23, 2019	31.01	31.01	31.01	31.01
3400	NYSE	KTN	Mon, Apr 22, 2019	31.11	31.20	31.11	31.20
3399	NYSE	KTN	Thu, Apr 18, 2019	31.50	31.50	31.38	31.38
3398	NYSE	KTN	Wed, Apr 17, 2019	31.25	31.50	31.25	31.50
3397	NYSE	KTN	Tue, Apr 16, 2019	31.07	31.19	31.00	31.19
3396	NYSE	KTN	Mon, Apr 15, 2019	0.00	0.00	0.00	31.15
3395	NYSE	KTN	Thu, Apr 11, 2019	31.15	31.15	31.15	31.15
3394	NYSE	KTN	Wed, Apr 10, 2019	31.01	31.15	31.01	31.15
3393	NYSE	KTN	Tue, Apr 9, 2019	0.00	0.00	0.00	31.20
3392	NYSE	KTN	Mon, Apr 8, 2019	31.46	31.46	31.20	31.20
3391	NYSE	KTN	Fri, Apr 5, 2019	31.20	31.20	31.20	31.20
3390	NYSE	KTN	Thu, Apr 4, 2019	0.00	0.00	0.00	31.45
3389	NYSE	KTN	Wed, Apr 3, 2019	31.26	31.45	31.26	31.45
3388	NYSE	KTN	Tue, Apr 2, 2019	31.00	31.00	31.00	31.00
3387	NYSE	KTN	Fri, Mar 29, 2019	31.35	31.53	31.35	31.37
3386	NYSE	KTN	Thu, Mar 28, 2019	31.50	31.50	31.50	31.50
3385	NYSE	KTN	Wed, Mar 27, 2019	31.00	31.45	31.00	31.43
3384	NYSE	KTN	Tue, Mar 26, 2019	30.57	31.77	30.57	31.35
3383	NYSE	KTN	Mon, Mar 25, 2019	31.13	31.14	31.13	31.14
3382	NYSE	KTN	Fri, Mar 22, 2019	30.80	31.14	30.80	31.14
3381	NYSE	KTN	Thu, Mar 21, 2019	30.51	30.83	30.48	30.83
3380	NYSE	KTN	Wed, Mar 20, 2019	30.43	30.87	30.43	30.84
3379	NYSE	KTN	Tue, Mar 19, 2019	30.80	30.80	30.80	30.80
3378	NYSE	KTN	Mon, Mar 18, 2019	30.79	30.79	30.19	30.79
3377	NYSE	KTN	Thu, Mar 14, 2019	30.15	30.79	30.15	30.79
3376	NYSE	KTN	Wed, Mar 13, 2019	30.55	30.79	30.55	30.55
3375	NYSE	KTN	Tue, Mar 12, 2019	30.18	30.55	30.18	30.55
3374	NYSE	KTN	Mon, Mar 11, 2019	30.31	30.78	30.11	30.78
3373	NYSE	KTN	Thu, Mar 7, 2019	30.45	30.45	30.22	30.22
3372	NYSE	KTN	Wed, Mar 6, 2019	30.67	30.67	30.02	30.40
3371	NYSE	KTN	Tue, Mar 5, 2019	30.87	30.87	29.87	29.88
3370	NYSE	KTN	Mon, Mar 4, 2019	30.39	30.39	30.10	30.34
3369	NYSE	KTN	Fri, Mar 1, 2019	30.04	30.40	30.04	30.40
3368	NYSE	KTN	Thu, Feb 28, 2019	29.98	29.98	29.98	29.98
3367	NYSE	KTN	Wed, Feb 27, 2019	0.00	0.00	0.00	30.09
3366	NYSE	KTN	Tue, Feb 26, 2019	30.09	30.09	30.09	30.09
3365	NYSE	KTN	Mon, Feb 25, 2019	29.45	29.82	29.45	29.81
3364	NYSE	KTN	Fri, Feb 22, 2019	29.83	29.87	29.83	29.84
3363	NYSE	KTN	Thu, Feb 21, 2019	29.81	29.81	29.40	29.42
3362	NYSE	KTN	Wed, Feb 20, 2019	29.86	29.86	29.86	29.86
3361	NYSE	KTN	Tue, Feb 19, 2019	29.99	30.03	29.90	30.03
3360	NYSE	KTN	Fri, Feb 15, 2019	30.16	30.37	29.97	30.12
3359	NYSE	KTN	Thu, Feb 14, 2019	29.95	29.95	29.95	29.95
3358	NYSE	KTN	Wed, Feb 13, 2019	30.15	30.20	29.83	29.95
3357	NYSE	KTN	Tue, Feb 12, 2019	30.03	30.36	30.00	30.36
3356	NYSE	KTN	Mon, Feb 11, 2019	30.00	30.22	29.90	30.22
3355	NYSE	KTN	Fri, Feb 8, 2019	30.37	30.37	30.00	30.14
3354	NYSE	KTN	Thu, Feb 7, 2019	30.04	30.05	30.00	30.00
3353	NYSE	KTN	Wed, Feb 6, 2019	0.00	0.00	0.00	29.98
3352	NYSE	KTN	Tue, Feb 5, 2019	30.10	30.10	29.91	29.98
3351	NYSE	KTN	Mon, Feb 4, 2019	30.00	30.37	30.00	30.20
3350	NYSE	KTN	Fri, Feb 1, 2019	29.92	30.01	29.91	30.00
3349	NYSE	KTN	Thu, Jan 31, 2019	29.93	29.96	29.70	29.96
3348	NYSE	KTN	Wed, Jan 30, 2019	30.10	30.10	29.86	29.86
3347	NYSE	KTN	Tue, Jan 29, 2019	30.20	30.20	29.99	30.00
3346	NYSE	KTN	Mon, Jan 28, 2019	29.80	30.69	29.80	30.69
3345	NYSE	KTN	Fri, Jan 25, 2019	29.65	29.75	29.65	29.75
3344	NYSE	KTN	Thu, Jan 24, 2019	29.79	29.83	29.57	29.78
3343	NYSE	KTN	Wed, Jan 23, 2019	29.51	29.95	29.51	29.59
3342	NYSE	KTN	Tue, Jan 22, 2019	29.50	29.50	29.50	29.50
3341	NYSE	KTN	Fri, Jan 18, 2019	29.53	29.53	29.51	29.51
3340	NYSE	KTN	Thu, Jan 17, 2019	29.33	29.60	29.14	29.60
3339	NYSE	KTN	Wed, Jan 16, 2019	29.35	29.35	29.14	29.20
3338	NYSE	KTN	Tue, Jan 15, 2019	29.23	29.36	29.23	29.36
3337	NYSE	KTN	Mon, Jan 14, 2019	29.37	29.51	29.25	29.51
3336	NYSE	KTN	Fri, Jan 11, 2019	29.38	29.50	29.38	29.50
3335	NYSE	KTN	Thu, Jan 10, 2019	29.21	29.60	28.95	29.60
3334	NYSE	KTN	Wed, Jan 9, 2019	29.14	29.38	29.10	29.38
3333	NYSE	KTN	Tue, Jan 8, 2019	29.60	29.61	29.12	29.12
3332	NYSE	KTN	Mon, Jan 7, 2019	29.40	29.40	28.82	28.82
3331	NYSE	KTN	Fri, Jan 4, 2019	29.40	29.66	29.40	29.66
3330	NYSE	KTN	Thu, Jan 3, 2019	30.00	30.00	29.69	29.69
3329	NYSE	KTN	Wed, Jan 2, 2019	29.00	29.24	29.00	29.10
3328	NYSE	KTN	Mon, Dec 31, 2018	29.10	29.15	28.10	28.93
3327	NYSE	KTN	Fri, Dec 28, 2018	29.49	29.49	28.90	29.06
3326	NYSE	KTN	Thu, Dec 27, 2018	29.24	29.58	29.24	28.50
3325	NYSE	KTN	Wed, Dec 26, 2018	29.31	29.50	29.16	29.50
3324	NYSE	KTN	Mon, Dec 24, 2018	29.12	29.12	29.12	29.12
3323	NYSE	KTN	Fri, Dec 21, 2018	29.43	29.48	29.16	29.28
3322	NYSE	KTN	Thu, Dec 20, 2018	29.63	29.99	29.00	29.57
3321	NYSE	KTN	Wed, Dec 19, 2018	29.55	29.55	28.77	29.50
3320	NYSE	KTN	Tue, Dec 18, 2018	29.40	29.52	29.40	29.49
3319	NYSE	KTN	Mon, Dec 17, 2018	29.75	29.99	29.23	29.56
3318	NYSE	KTN	Fri, Dec 14, 2018	29.87	30.01	29.53	30.01
3317	NYSE	KTN	Thu, Dec 13, 2018	0.00	0.00	0.00	29.46
3316	NYSE	KTN	Wed, Dec 12, 2018	29.61	29.64	29.35	29.46
3315	NYSE	KTN	Tue, Dec 11, 2018	29.61	29.61	29.61	29.61
3314	NYSE	KTN	Mon, Dec 10, 2018	29.58	29.60	29.58	29.60
3313	NYSE	KTN	Fri, Dec 7, 2018	29.71	29.71	29.71	29.71
3312	NYSE	KTN	Thu, Dec 6, 2018	29.35	29.54	29.35	29.50
3311	NYSE	KTN	Tue, Dec 4, 2018	29.76	29.76	29.05	29.69
3310	NYSE	KTN	Mon, Dec 3, 2018	29.44	29.44	29.44	29.44
3309	NYSE	KTN	Fri, Nov 30, 2018	29.60	29.60	29.50	29.50
3308	NYSE	KTN	Thu, Nov 29, 2018	29.59	29.59	29.59	29.59
3307	NYSE	KTN	Wed, Nov 28, 2018	29.41	29.50	29.20	29.25
3306	NYSE	KTN	Tue, Nov 27, 2018	29.70	29.70	29.28	29.50
3305	NYSE	KTN	Mon, Nov 26, 2018	29.40	29.55	29.33	29.48
3304	NYSE	KTN	Fri, Nov 23, 2018	29.56	29.56	29.32	29.32
3303	NYSE	KTN	Wed, Nov 21, 2018	29.63	29.63	29.25	29.60
3302	NYSE	KTN	Tue, Nov 20, 2018	29.84	29.84	29.70	29.70
3301	NYSE	KTN	Mon, Nov 19, 2018	29.65	29.78	29.65	29.75
3300	NYSE	KTN	Fri, Nov 16, 2018	29.75	29.75	29.66	29.70
3299	NYSE	KTN	Thu, Nov 15, 2018	29.68	29.90	29.68	29.75
3298	NYSE	KTN	Wed, Nov 14, 2018	29.87	29.93	29.87	29.93
3297	NYSE	KTN	Tue, Nov 13, 2018	29.68	29.96	29.68	29.96
3296	NYSE	KTN	Mon, Nov 12, 2018	29.88	30.09	29.86	30.09
3295	NYSE	KTN	Fri, Nov 9, 2018	29.51	29.76	29.51	29.76
3294	NYSE	KTN	Thu, Nov 8, 2018	29.75	29.75	29.75	29.75
3293	NYSE	KTN	Wed, Nov 7, 2018	29.50	29.60	29.50	29.60
3292	NYSE	KTN	Tue, Nov 6, 2018	29.52	29.52	29.52	29.52
3291	NYSE	KTN	Fri, Nov 2, 2018	0.00	0.00	0.00	29.55
3290	NYSE	KTN	Thu, Nov 1, 2018	30.00	30.00	29.55	29.55
3289	NYSE	KTN	Tue, Oct 30, 2018	29.43	29.43	29.43	29.43
3288	NYSE	KTN	Mon, Oct 29, 2018	29.34	29.44	29.32	29.43
3287	NYSE	KTN	Fri, Oct 26, 2018	29.26	29.29	29.26	29.28
3286	NYSE	KTN	Thu, Oct 25, 2018	29.49	29.49	29.44	29.44
3285	NYSE	KTN	Wed, Oct 24, 2018	29.50	29.50	29.50	29.50
3284	NYSE	KTN	Mon, Oct 22, 2018	29.50	29.64	29.47	29.48
3283	NYSE	KTN	Thu, Oct 18, 2018	29.48	29.60	29.48	29.60
3282	NYSE	KTN	Wed, Oct 17, 2018	29.60	29.61	29.50	29.57
3281	NYSE	KTN	Tue, Oct 16, 2018	29.75	30.00	29.75	29.81
3280	NYSE	KTN	Mon, Oct 15, 2018	29.75	29.75	29.68	29.75
3279	NYSE	KTN	Fri, Oct 12, 2018	29.75	29.75	29.64	29.65
3278	NYSE	KTN	Thu, Oct 11, 2018	29.57	29.57	29.57	29.57
3277	NYSE	KTN	Wed, Oct 10, 2018	29.74	29.77	29.50	29.73
3276	NYSE	KTN	Tue, Oct 9, 2018	29.85	29.85	29.81	29.81
3275	NYSE	KTN	Mon, Oct 8, 2018	30.14	30.14	29.95	29.95
3274	NYSE	KTN	Fri, Oct 5, 2018	30.15	30.15	30.15	30.15
3273	NYSE	KTN	Thu, Oct 4, 2018	30.16	30.16	29.93	30.00
3272	NYSE	KTN	Wed, Oct 3, 2018	30.38	30.38	30.38	30.38
3271	NYSE	KTN	Fri, Sep 28, 2018	30.16	30.31	30.16	30.31
3270	NYSE	KTN	Thu, Sep 27, 2018	30.17	30.34	30.17	30.20
3269	NYSE	KTN	Wed, Sep 26, 2018	0.00	0.00	0.00	30.20
3268	NYSE	KTN	Tue, Sep 25, 2018	30.23	30.23	30.20	30.20
3267	NYSE	KTN	Mon, Sep 24, 2018	30.17	30.17	30.17	30.17
3266	NYSE	KTN	Thu, Sep 20, 2018	30.16	30.50	30.16	30.50
3265	NYSE	KTN	Wed, Sep 19, 2018	30.24	30.24	30.15	30.15
3264	NYSE	KTN	Tue, Sep 18, 2018	30.32	30.45	30.24	30.42
3263	NYSE	KTN	Mon, Sep 17, 2018	30.40	30.40	30.20	30.22
3262	NYSE	KTN	Thu, Sep 13, 2018	30.44	30.60	30.40	30.40
3261	NYSE	KTN	Wed, Sep 12, 2018	30.31	30.44	30.16	30.44
3260	NYSE	KTN	Tue, Sep 11, 2018	30.23	30.30	30.15	30.24
3259	NYSE	KTN	Mon, Sep 10, 2018	30.41	30.48	30.41	30.48
3258	NYSE	KTN	Fri, Sep 7, 2018	30.35	30.40	30.35	30.40
3257	NYSE	KTN	Thu, Sep 6, 2018	30.40	30.42	30.35	30.42
3256	NYSE	KTN	Wed, Sep 5, 2018	30.18	30.35	30.18	30.35
3255	NYSE	KTN	Tue, Sep 4, 2018	30.41	30.42	30.19	30.25
3254	NYSE	KTN	Fri, Aug 31, 2018	30.51	30.57	30.21	30.24
3253	NYSE	KTN	Thu, Aug 30, 2018	30.41	30.69	30.41	30.60
3252	NYSE	KTN	Wed, Aug 29, 2018	30.36	30.50	30.36	30.50
3251	NYSE	KTN	Tue, Aug 28, 2018	30.83	30.83	30.56	30.63
3250	NYSE	KTN	Mon, Aug 27, 2018	30.45	30.53	30.45	30.53
3249	NYSE	KTN	Fri, Aug 24, 2018	30.46	30.50	30.46	30.50
3248	NYSE	KTN	Thu, Aug 23, 2018	30.58	30.58	30.58	30.58
3247	NYSE	KTN	Wed, Aug 22, 2018	30.64	30.64	30.60	30.60
3246	NYSE	KTN	Tue, Aug 21, 2018	30.65	30.65	30.46	30.64
3245	NYSE	KTN	Mon, Aug 20, 2018	0.00	0.00	0.00	30.73
3244	NYSE	KTN	Fri, Aug 17, 2018	30.60	30.73	30.50	30.73
3243	NYSE	KTN	Thu, Aug 16, 2018	0.00	0.00	0.00	30.60
3242	NYSE	KTN	Wed, Aug 15, 2018	30.65	30.65	30.60	30.60
3241	NYSE	KTN	Mon, Aug 13, 2018	30.71	30.71	30.71	30.71
3240	NYSE	KTN	Fri, Aug 10, 2018	30.96	30.96	30.96	30.96
3239	NYSE	KTN	Thu, Aug 9, 2018	30.68	30.80	30.68	30.80
3238	NYSE	KTN	Wed, Aug 8, 2018	30.51	30.82	30.50	30.67
3237	NYSE	KTN	Tue, Aug 7, 2018	30.50	30.50	30.50	30.50
3236	NYSE	KTN	Mon, Aug 6, 2018	30.72	30.86	30.72	30.85
3235	NYSE	KTN	Fri, Aug 3, 2018	30.65	30.75	30.51	30.75
3234	NYSE	KTN	Thu, Aug 2, 2018	30.15	30.68	30.15	30.43
3233	NYSE	KTN	Wed, Aug 1, 2018	30.60	30.60	30.07	30.11
3232	NYSE	KTN	Tue, Jul 31, 2018	31.02	31.07	30.06	30.67
3231	NYSE	KTN	Mon, Jul 30, 2018	30.75	30.90	30.75	30.75
3230	NYSE	KTN	Fri, Jul 27, 2018	30.90	30.90	30.90	30.90
3229	NYSE	KTN	Thu, Jul 26, 2018	0.00	0.00	0.00	30.71
3228	NYSE	KTN	Tue, Jul 24, 2018	30.87	30.87	30.71	30.71
3227	NYSE	KTN	Mon, Jul 23, 2018	30.80	30.88	30.67	30.87
3226	NYSE	KTN	Fri, Jul 20, 2018	30.83	31.17	30.83	31.00
3225	NYSE	KTN	Thu, Jul 19, 2018	30.77	30.83	30.77	30.83
3224	NYSE	KTN	Wed, Jul 18, 2018	30.98	30.98	30.98	30.98
3223	NYSE	KTN	Tue, Jul 17, 2018	30.84	30.88	30.78	30.88
3222	NYSE	KTN	Mon, Jul 16, 2018	30.85	30.85	30.85	30.85
3221	NYSE	KTN	Fri, Jul 13, 2018	31.46	31.46	31.46	31.46
3220	NYSE	KTN	Wed, Jul 11, 2018	30.84	30.84	30.84	30.84
3219	NYSE	KTN	Tue, Jul 10, 2018	31.00	31.00	30.84	30.84
3218	NYSE	KTN	Mon, Jul 9, 2018	31.00	31.07	30.85	31.00
3217	NYSE	KTN	Fri, Jul 6, 2018	31.00	31.01	30.85	31.00
3216	NYSE	KTN	Thu, Jul 5, 2018	31.23	31.47	31.20	31.20
3215	NYSE	KTN	Tue, Jul 3, 2018	30.89	30.89	30.85	30.85
3214	NYSE	KTN	Mon, Jul 2, 2018	31.40	31.40	31.32	31.32
3213	NYSE	KTN	Fri, Jun 29, 2018	31.05	31.48	31.03	31.48
3212	NYSE	KTN	Thu, Jun 28, 2018	30.80	31.03	30.77	31.03
3211	NYSE	KTN	Wed, Jun 27, 2018	31.77	32.03	31.77	30.84
3210	NYSE	KTN	Tue, Jun 26, 2018	31.77	32.29	31.77	32.29
3209	NYSE	KTN	Mon, Jun 25, 2018	31.77	31.77	31.77	31.77
3208	NYSE	KTN	Fri, Jun 22, 2018	31.75	31.75	31.75	31.75
3207	NYSE	KTN	Thu, Jun 21, 2018	31.55	31.87	31.50	31.83
3206	NYSE	KTN	Wed, Jun 20, 2018	31.69	31.69	31.26	31.33
3205	NYSE	KTN	Tue, Jun 19, 2018	31.75	31.75	31.38	31.59
3204	NYSE	KTN	Fri, Jun 15, 2018	31.55	31.95	31.55	31.92
3203	NYSE	KTN	Thu, Jun 14, 2018	31.75	31.75	31.71	31.71
3202	NYSE	KTN	Wed, Jun 13, 2018	32.00	32.00	31.73	31.75
3201	NYSE	KTN	Tue, Jun 12, 2018	31.95	31.95	31.95	31.95
3200	NYSE	KTN	Mon, Jun 11, 2018	32.00	32.00	31.90	31.90
3199	NYSE	KTN	Fri, Jun 8, 2018	31.94	32.00	31.94	31.99
3198	NYSE	KTN	Thu, Jun 7, 2018	31.85	31.85	31.85	31.85
3197	NYSE	KTN	Wed, Jun 6, 2018	31.99	31.99	31.99	31.99
3196	NYSE	KTN	Tue, Jun 5, 2018	31.91	31.97	31.53	31.97
3195	NYSE	KTN	Mon, Jun 4, 2018	31.89	31.89	31.89	31.89
3194	NYSE	KTN	Fri, Jun 1, 2018	31.57	31.91	31.57	31.76
3193	NYSE	KTN	Thu, May 31, 2018	31.80	31.83	31.70	31.76
3192	NYSE	KTN	Wed, May 30, 2018	31.90	31.97	31.90	31.97
3191	NYSE	KTN	Tue, May 29, 2018	32.10	32.10	32.10	32.10
3190	NYSE	KTN	Fri, May 25, 2018	31.70	31.75	31.70	31.75
3189	NYSE	KTN	Thu, May 24, 2018	31.71	31.71	31.71	31.71
3188	NYSE	KTN	Wed, May 23, 2018	0.00	0.00	0.00	32.49
3187	NYSE	KTN	Tue, May 22, 2018	32.00	32.49	32.00	32.49
3186	NYSE	KTN	Mon, May 21, 2018	32.00	32.00	31.96	32.00
3185	NYSE	KTN	Fri, May 18, 2018	32.50	32.50	31.88	31.88
3184	NYSE	KTN	Thu, May 17, 2018	32.12	32.54	32.12	32.52
3183	NYSE	KTN	Wed, May 16, 2018	31.43	31.43	31.43	31.43
3182	NYSE	KTN	Tue, May 15, 2018	0.00	0.00	0.00	31.92
3181	NYSE	KTN	Mon, May 14, 2018	31.92	31.92	31.92	31.92
3180	NYSE	KTN	Fri, May 11, 2018	31.99	31.99	31.80	31.80
3179	NYSE	KTN	Thu, May 10, 2018	31.81	31.81	31.80	31.80
3178	NYSE	KTN	Wed, May 9, 2018	31.60	31.98	31.60	31.80
3177	NYSE	KTN	Tue, May 8, 2018	31.59	31.59	31.59	31.59
3176	NYSE	KTN	Mon, May 7, 2018	31.45	31.81	31.45	31.81
3175	NYSE	KTN	Fri, May 4, 2018	31.36	31.37	31.36	31.37
3174	NYSE	KTN	Thu, May 3, 2018	31.73	31.73	31.73	31.73
3173	NYSE	KTN	Wed, May 2, 2018	31.27	32.25	31.26	31.36
3172	NYSE	KTN	Mon, Apr 30, 2018	32.00	32.00	31.27	31.33
3171	NYSE	KTN	Fri, Apr 27, 2018	31.94	32.48	31.94	32.31
3170	NYSE	KTN	Thu, Apr 26, 2018	31.42	31.96	31.42	31.96
3169	NYSE	KTN	Wed, Apr 25, 2018	0.00	0.00	0.00	31.35
3168	NYSE	KTN	Mon, Apr 23, 2018	31.37	31.40	31.35	31.35
3167	NYSE	KTN	Fri, Apr 20, 2018	31.10	31.30	31.10	31.30
3166	NYSE	KTN	Thu, Apr 19, 2018	31.00	31.22	31.00	31.22
3165	NYSE	KTN	Wed, Apr 18, 2018	30.95	31.49	30.95	31.49
3164	NYSE	KTN	Tue, Apr 17, 2018	31.45	31.55	31.45	31.50
3163	NYSE	KTN	Fri, Apr 13, 2018	30.53	30.90	30.44	30.90
3162	NYSE	KTN	Thu, Apr 12, 2018	31.03	31.11	31.03	31.11
3161	NYSE	KTN	Wed, Apr 11, 2018	30.96	30.96	30.90	30.90
3160	NYSE	KTN	Tue, Apr 10, 2018	31.52	31.52	30.92	30.92
3159	NYSE	KTN	Mon, Apr 9, 2018	30.78	31.19	30.78	30.98
3158	NYSE	KTN	Fri, Apr 6, 2018	30.97	31.01	30.92	30.92
3157	NYSE	KTN	Thu, Apr 5, 2018	30.99	30.99	30.78	30.78
3156	NYSE	KTN	Wed, Apr 4, 2018	0.00	0.00	0.00	31.00
3155	NYSE	KTN	Tue, Apr 3, 2018	30.77	31.00	30.57	31.00
3154	NYSE	KTN	Mon, Apr 2, 2018	30.55	30.55	30.55	30.55
3153	NYSE	KTN	Thu, Mar 29, 2018	30.66	30.66	30.55	30.55
3152	NYSE	KTN	Tue, Mar 27, 2018	30.95	30.95	30.60	30.72
3151	NYSE	KTN	Mon, Mar 26, 2018	30.75	30.84	30.75	30.84
3150	NYSE	KTN	Fri, Mar 23, 2018	31.00	31.00	30.78	31.00
3149	NYSE	KTN	Wed, Mar 21, 2018	31.00	31.00	30.93	30.98
3148	NYSE	KTN	Tue, Mar 20, 2018	30.83	30.83	30.83	30.83
3147	NYSE	KTN	Mon, Mar 19, 2018	30.88	30.88	30.75	30.83
3146	NYSE	KTN	Fri, Mar 16, 2018	30.88	30.88	30.75	30.75
3145	NYSE	KTN	Wed, Mar 14, 2018	30.90	30.96	30.31	30.90
3144	NYSE	KTN	Tue, Mar 13, 2018	31.00	31.00	31.00	31.00
3143	NYSE	KTN	Thu, Mar 8, 2018	31.15	31.38	31.15	31.38
3142	NYSE	KTN	Wed, Mar 7, 2018	31.27	31.38	30.88	30.88
3141	NYSE	KTN	Tue, Mar 6, 2018	31.08	31.08	30.91	30.96
3140	NYSE	KTN	Mon, Mar 5, 2018	30.83	31.01	30.81	31.01
3139	NYSE	KTN	Fri, Mar 2, 2018	30.79	31.10	30.79	30.80
3138	NYSE	KTN	Thu, Mar 1, 2018	31.06	31.06	30.60	30.78
3137	NYSE	KTN	Wed, Feb 28, 2018	31.15	31.28	30.90	31.28
3136	NYSE	KTN	Tue, Feb 27, 2018	31.04	31.40	31.04	31.37
3135	NYSE	KTN	Mon, Feb 26, 2018	31.45	31.45	31.45	31.45
3134	NYSE	KTN	Fri, Feb 23, 2018	32.00	32.00	31.23	31.62
3133	NYSE	KTN	Thu, Feb 22, 2018	31.21	31.28	31.21	31.22
3132	NYSE	KTN	Wed, Feb 21, 2018	31.19	31.36	30.76	31.10
3131	NYSE	KTN	Tue, Feb 20, 2018	31.64	31.88	30.51	30.65
3130	NYSE	KTN	Fri, Feb 16, 2018	31.76	31.76	31.52	31.52
3129	NYSE	KTN	Thu, Feb 15, 2018	31.75	31.76	31.60	31.60
3128	NYSE	KTN	Wed, Feb 14, 2018	0.00	0.00	0.00	32.31
3127	NYSE	KTN	Tue, Feb 13, 2018	32.31	32.31	32.31	32.31
3126	NYSE	KTN	Mon, Feb 12, 2018	31.72	31.72	31.72	31.72
3125	NYSE	KTN	Fri, Feb 9, 2018	32.04	32.04	31.55	31.55
3124	NYSE	KTN	Thu, Feb 8, 2018	32.25	32.25	32.03	32.03
3123	NYSE	KTN	Wed, Feb 7, 2018	32.35	32.35	32.25	32.25
3122	NYSE	KTN	Tue, Feb 6, 2018	32.34	32.47	32.26	32.35
3121	NYSE	KTN	Mon, Feb 5, 2018	32.55	32.55	32.55	32.55
3120	NYSE	KTN	Fri, Feb 2, 2018	32.25	32.27	32.25	32.27
3119	NYSE	KTN	Thu, Feb 1, 2018	32.61	32.61	32.37	32.37
3118	NYSE	KTN	Wed, Jan 31, 2018	0.00	0.00	0.00	32.41
3117	NYSE	KTN	Tue, Jan 30, 2018	32.64	32.64	32.40	32.41
3116	NYSE	KTN	Mon, Jan 29, 2018	32.45	32.45	32.31	32.40
3115	NYSE	KTN	Fri, Jan 26, 2018	32.25	32.92	32.25	32.38
3114	NYSE	KTN	Thu, Jan 25, 2018	32.50	32.67	32.30	32.30
3113	NYSE	KTN	Wed, Jan 24, 2018	32.77	32.77	32.32	32.32
3112	NYSE	KTN	Tue, Jan 23, 2018	32.90	32.90	32.80	32.80
3111	NYSE	KTN	Mon, Jan 22, 2018	32.41	32.41	32.41	32.41
3110	NYSE	KTN	Fri, Jan 19, 2018	32.30	32.66	32.30	32.66
3109	NYSE	KTN	Thu, Jan 18, 2018	32.66	32.69	32.66	32.69
3108	NYSE	KTN	Tue, Jan 16, 2018	32.96	32.96	32.96	32.96
3107	NYSE	KTN	Fri, Jan 12, 2018	32.63	32.95	32.37	32.95
3106	NYSE	KTN	Thu, Jan 11, 2018	32.60	32.60	32.46	32.46
3105	NYSE	KTN	Wed, Jan 10, 2018	32.95	32.95	32.50	32.50
3104	NYSE	KTN	Tue, Jan 9, 2018	33.12	33.12	32.73	32.99
3103	NYSE	KTN	Mon, Jan 8, 2018	32.75	32.75	32.57	32.73
3102	NYSE	KTN	Fri, Jan 5, 2018	32.53	32.87	31.99	32.50
3101	NYSE	KTN	Thu, Jan 4, 2018	32.92	33.15	32.30	32.30
3100	NYSE	KTN	Wed, Jan 3, 2018	32.97	32.97	32.62	32.62
3099	NYSE	KTN	Tue, Jan 2, 2018	33.22	33.22	32.50	32.50
3098	NYSE	KTN	Fri, Dec 29, 2017	32.73	32.73	32.73	32.73
3097	NYSE	KTN	Thu, Dec 28, 2017	33.18	33.18	32.72	32.75
3096	NYSE	KTN	Wed, Dec 27, 2017	33.90	33.90	33.89	32.87
3095	NYSE	KTN	Tue, Dec 26, 2017	33.66	33.98	33.55	33.92
3094	NYSE	KTN	Fri, Dec 22, 2017	34.37	34.37	33.49	34.00
3093	NYSE	KTN	Wed, Dec 20, 2017	34.05	34.05	34.05	34.05
3092	NYSE	KTN	Tue, Dec 19, 2017	33.71	34.32	33.66	34.02
3091	NYSE	KTN	Mon, Dec 18, 2017	33.29	33.85	33.29	33.66
3090	NYSE	KTN	Fri, Dec 15, 2017	33.94	34.37	33.83	34.20
3089	NYSE	KTN	Thu, Dec 14, 2017	34.00	34.19	33.93	34.12
3088	NYSE	KTN	Wed, Dec 13, 2017	33.74	34.37	33.30	33.34
3087	NYSE	KTN	Tue, Dec 12, 2017	0.00	0.00	0.00	33.55
3086	NYSE	KTN	Mon, Dec 11, 2017	33.10	33.55	33.10	33.55
3085	NYSE	KTN	Fri, Dec 8, 2017	34.00	34.00	33.03	33.29
3084	NYSE	KTN	Wed, Dec 6, 2017	33.25	33.25	33.25	33.25
3083	NYSE	KTN	Mon, Dec 4, 2017	33.17	33.50	33.17	33.50
3082	NYSE	KTN	Fri, Dec 1, 2017	33.35	33.35	33.17	33.18
3081	NYSE	KTN	Thu, Nov 30, 2017	33.14	33.14	33.00	33.00
3080	NYSE	KTN	Wed, Nov 29, 2017	33.05	33.25	33.03	33.25
3079	NYSE	KTN	Tue, Nov 28, 2017	33.08	33.15	33.00	33.00
3078	NYSE	KTN	Mon, Nov 27, 2017	33.24	33.24	33.00	33.08
3077	NYSE	KTN	Fri, Nov 24, 2017	33.29	33.30	33.13	33.13
3076	NYSE	KTN	Wed, Nov 22, 2017	33.30	33.30	33.30	33.30
3075	NYSE	KTN	Tue, Nov 21, 2017	33.00	33.00	33.00	33.00
3074	NYSE	KTN	Mon, Nov 20, 2017	32.73	32.73	32.73	32.73
3073	NYSE	KTN	Fri, Nov 17, 2017	33.01	33.31	32.95	32.95
3072	NYSE	KTN	Thu, Nov 16, 2017	0.00	0.00	0.00	32.72
3071	NYSE	KTN	Tue, Nov 14, 2017	32.72	32.72	32.72	32.72
3070	NYSE	KTN	Mon, Nov 13, 2017	32.73	32.73	32.69	32.72
3069	NYSE	KTN	Fri, Nov 10, 2017	32.71	32.85	32.71	32.85
3068	NYSE	KTN	Thu, Nov 9, 2017	33.03	33.03	32.64	32.64
3067	NYSE	KTN	Wed, Nov 8, 2017	33.93	33.93	33.93	33.93
3066	NYSE	KTN	Mon, Nov 6, 2017	32.66	32.66	32.60	32.61
3065	NYSE	KTN	Fri, Nov 3, 2017	32.68	32.77	32.66	32.77
3064	NYSE	KTN	Thu, Nov 2, 2017	33.45	33.45	32.83	32.83
3063	NYSE	KTN	Wed, Nov 1, 2017	33.80	33.80	32.73	33.73
3062	NYSE	KTN	Tue, Oct 31, 2017	33.50	33.50	33.00	33.01
3061	NYSE	KTN	Mon, Oct 30, 2017	33.12	33.40	33.12	33.34
3060	NYSE	KTN	Fri, Oct 27, 2017	33.22	33.22	33.13	33.13
3059	NYSE	KTN	Thu, Oct 26, 2017	33.61	33.89	33.61	33.89
3058	NYSE	KTN	Wed, Oct 25, 2017	34.30	34.30	32.91	33.81
3057	NYSE	KTN	Tue, Oct 24, 2017	34.37	34.37	34.25	34.37
3056	NYSE	KTN	Mon, Oct 23, 2017	34.30	35.01	34.11	34.37
3055	NYSE	KTN	Fri, Oct 20, 2017	33.90	34.20	33.90	34.06
3054	NYSE	KTN	Thu, Oct 19, 2017	34.02	34.20	34.00	34.00
3053	NYSE	KTN	Wed, Oct 18, 2017	34.20	34.20	34.00	34.03
3052	NYSE	KTN	Tue, Oct 17, 2017	33.30	35.11	33.30	33.50
3051	NYSE	KTN	Mon, Oct 16, 2017	0.00	0.00	0.00	32.75
3050	NYSE	KTN	Fri, Oct 13, 2017	32.50	33.19	32.50	32.75
3049	NYSE	KTN	Thu, Oct 12, 2017	33.25	33.25	33.24	33.25
3048	NYSE	KTN	Wed, Oct 11, 2017	32.99	33.27	32.92	33.02
3047	NYSE	KTN	Tue, Oct 10, 2017	32.73	33.04	32.58	33.00
3046	NYSE	KTN	Fri, Oct 6, 2017	32.42	32.50	32.42	32.50
3045	NYSE	KTN	Thu, Oct 5, 2017	32.42	32.42	32.40	32.42
3044	NYSE	KTN	Wed, Oct 4, 2017	32.32	32.32	32.32	32.32
3043	NYSE	KTN	Mon, Oct 2, 2017	32.35	32.44	32.32	32.44
3042	NYSE	KTN	Fri, Sep 29, 2017	0.00	0.00	0.00	32.37
3041	NYSE	KTN	Thu, Sep 28, 2017	32.32	32.37	32.32	32.37
3040	NYSE	KTN	Tue, Sep 26, 2017	32.35	32.40	32.30	32.40
3039	NYSE	KTN	Mon, Sep 25, 2017	32.28	32.45	32.28	32.42
3038	NYSE	KTN	Fri, Sep 22, 2017	32.22	32.26	32.22	32.26
3037	NYSE	KTN	Thu, Sep 21, 2017	32.10	32.10	32.10	32.10
3036	NYSE	KTN	Wed, Sep 20, 2017	32.35	32.45	32.35	32.45
3035	NYSE	KTN	Tue, Sep 19, 2017	32.40	32.40	32.34	32.34
3034	NYSE	KTN	Mon, Sep 18, 2017	32.32	32.32	32.32	32.32
3033	NYSE	KTN	Fri, Sep 15, 2017	32.26	32.26	32.26	32.26
3032	NYSE	KTN	Thu, Sep 14, 2017	32.33	32.39	32.18	32.18
3031	NYSE	KTN	Wed, Sep 13, 2017	32.19	32.22	32.18	32.22
3030	NYSE	KTN	Tue, Sep 12, 2017	32.40	32.40	32.21	32.21
3029	NYSE	KTN	Mon, Sep 11, 2017	32.22	32.22	32.22	32.22
3028	NYSE	KTN	Fri, Sep 8, 2017	0.00	0.00	0.00	32.22
3027	NYSE	KTN	Thu, Sep 7, 2017	32.22	32.22	32.22	32.22
3026	NYSE	KTN	Tue, Sep 5, 2017	32.07	32.22	32.07	32.14
3025	NYSE	KTN	Fri, Sep 1, 2017	32.16	32.16	32.10	32.12
3024	NYSE	KTN	Thu, Aug 31, 2017	32.30	32.30	32.19	32.19
3023	NYSE	KTN	Wed, Aug 30, 2017	32.26	32.26	32.26	32.26
3022	NYSE	KTN	Tue, Aug 29, 2017	32.40	32.40	32.40	32.40
3021	NYSE	KTN	Mon, Aug 28, 2017	32.30	32.30	32.10	32.12
3020	NYSE	KTN	Fri, Aug 25, 2017	32.11	32.16	32.11	32.11
3019	NYSE	KTN	Thu, Aug 24, 2017	32.41	32.45	32.10	32.11
3018	NYSE	KTN	Wed, Aug 23, 2017	32.35	32.35	32.31	32.31
3017	NYSE	KTN	Mon, Aug 21, 2017	32.25	32.25	32.12	32.20
3016	NYSE	KTN	Fri, Aug 18, 2017	32.25	32.31	32.25	32.31
3015	NYSE	KTN	Thu, Aug 17, 2017	32.15	32.15	32.15	32.15
3014	NYSE	KTN	Wed, Aug 16, 2017	32.25	32.28	32.25	32.25
3013	NYSE	KTN	Tue, Aug 15, 2017	32.10	32.20	32.10	32.20
3012	NYSE	KTN	Mon, Aug 14, 2017	32.25	32.43	32.25	32.43
3011	NYSE	KTN	Fri, Aug 11, 2017	32.10	32.49	32.10	32.49
3010	NYSE	KTN	Thu, Aug 10, 2017	32.17	32.17	32.10	32.12
3009	NYSE	KTN	Wed, Aug 9, 2017	32.70	32.70	32.26	32.56
3008	NYSE	KTN	Tue, Aug 8, 2017	32.74	32.74	32.67	32.67
3007	NYSE	KTN	Mon, Aug 7, 2017	32.12	32.12	32.12	32.12
3006	NYSE	KTN	Fri, Aug 4, 2017	0.00	0.00	0.00	32.56
3005	NYSE	KTN	Thu, Aug 3, 2017	32.59	32.59	32.56	32.56
3004	NYSE	KTN	Wed, Aug 2, 2017	0.00	0.00	0.00	32.28
3003	NYSE	KTN	Tue, Aug 1, 2017	32.28	32.28	32.28	32.28
3002	NYSE	KTN	Mon, Jul 31, 2017	32.26	32.29	32.26	32.29
3001	NYSE	KTN	Fri, Jul 28, 2017	32.10	32.28	32.10	32.28
3000	NYSE	KTN	Thu, Jul 27, 2017	32.28	32.28	32.28	32.28
2999	NYSE	KTN	Wed, Jul 26, 2017	32.10	32.33	32.10	32.33
2998	NYSE	KTN	Tue, Jul 25, 2017	32.26	32.30	32.26	32.28
2997	NYSE	KTN	Mon, Jul 24, 2017	32.11	32.36	32.10	32.26
2996	NYSE	KTN	Fri, Jul 21, 2017	32.11	32.17	32.11	32.17
2995	NYSE	KTN	Wed, Jul 19, 2017	32.30	32.30	32.30	32.30
2994	NYSE	KTN	Tue, Jul 18, 2017	32.30	32.30	32.30	32.30
2993	NYSE	KTN	Mon, Jul 17, 2017	32.15	32.38	32.13	32.38
2992	NYSE	KTN	Fri, Jul 14, 2017	0.00	0.00	0.00	32.21
2991	NYSE	KTN	Thu, Jul 13, 2017	32.21	32.21	32.21	32.21
2990	NYSE	KTN	Wed, Jul 12, 2017	32.15	32.15	32.15	32.15
2989	NYSE	KTN	Mon, Jul 10, 2017	32.39	32.39	32.11	32.38
2988	NYSE	KTN	Fri, Jul 7, 2017	0.00	0.00	0.00	32.39
2987	NYSE	KTN	Thu, Jul 6, 2017	32.41	32.41	32.10	32.39
2986	NYSE	KTN	Wed, Jul 5, 2017	32.46	32.46	32.46	32.46
2985	NYSE	KTN	Mon, Jul 3, 2017	0.00	0.00	0.00	32.46
2984	NYSE	KTN	Fri, Jun 30, 2017	32.26	32.47	32.22	32.46
2983	NYSE	KTN	Thu, Jun 29, 2017	32.33	32.34	32.28	32.34
2982	NYSE	KTN	Wed, Jun 28, 2017	32.49	32.49	32.11	32.12
2981	NYSE	KTN	Tue, Jun 27, 2017	33.23	33.25	33.11	32.13
2980	NYSE	KTN	Mon, Jun 26, 2017	33.18	33.25	33.15	33.25
2979	NYSE	KTN	Fri, Jun 23, 2017	33.13	33.24	33.13	33.24
2978	NYSE	KTN	Thu, Jun 22, 2017	33.17	33.17	33.11	33.17
2977	NYSE	KTN	Wed, Jun 21, 2017	33.15	33.19	33.15	33.19
2976	NYSE	KTN	Tue, Jun 20, 2017	33.22	33.22	33.01	33.19
2975	NYSE	KTN	Mon, Jun 19, 2017	32.90	32.95	32.90	32.95
2974	NYSE	KTN	Fri, Jun 16, 2017	32.91	33.01	32.91	33.01
2973	NYSE	KTN	Wed, Jun 14, 2017	32.95	33.10	32.95	33.10
2972	NYSE	KTN	Mon, Jun 12, 2017	32.85	32.85	32.85	32.85
2971	NYSE	KTN	Fri, Jun 9, 2017	33.09	33.10	33.06	33.07
2970	NYSE	KTN	Thu, Jun 8, 2017	33.02	33.02	33.02	33.02
2969	NYSE	KTN	Wed, Jun 7, 2017	33.00	33.21	32.83	33.21
2968	NYSE	KTN	Tue, Jun 6, 2017	33.05	33.08	32.60	32.73
2967	NYSE	KTN	Mon, Jun 5, 2017	33.06	33.10	32.89	32.89
2966	NYSE	KTN	Fri, Jun 2, 2017	33.02	33.08	32.70	32.75
2965	NYSE	KTN	Thu, Jun 1, 2017	0.00	0.00	0.00	33.06
2964	NYSE	KTN	Wed, May 31, 2017	33.06	33.06	33.06	33.06
2963	NYSE	KTN	Tue, May 30, 2017	33.09	33.09	32.10	32.77
2962	NYSE	KTN	Fri, May 26, 2017	33.00	33.19	33.00	33.19
2961	NYSE	KTN	Thu, May 25, 2017	32.88	32.88	32.88	32.88
2960	NYSE	KTN	Wed, May 24, 2017	33.04	33.04	32.96	32.96
2959	NYSE	KTN	Tue, May 23, 2017	32.80	33.04	32.68	32.68
2958	NYSE	KTN	Mon, May 22, 2017	33.07	33.07	32.71	32.75
2957	NYSE	KTN	Fri, May 19, 2017	32.80	32.80	32.70	32.70
2956	NYSE	KTN	Thu, May 18, 2017	33.00	33.00	32.66	32.80
2955	NYSE	KTN	Wed, May 17, 2017	32.85	33.00	32.55	32.55
2954	NYSE	KTN	Tue, May 16, 2017	33.03	33.03	32.85	32.85
2953	NYSE	KTN	Mon, May 15, 2017	33.00	33.02	32.85	32.85
2952	NYSE	KTN	Fri, May 12, 2017	33.00	33.10	32.94	32.96
2951	NYSE	KTN	Thu, May 11, 2017	33.02	33.02	32.91	32.91
2950	NYSE	KTN	Wed, May 10, 2017	33.00	33.08	32.93	33.06
2949	NYSE	KTN	Tue, May 9, 2017	33.10	33.10	33.07	33.07
2948	NYSE	KTN	Mon, May 8, 2017	33.11	33.11	33.07	33.09
2947	NYSE	KTN	Fri, May 5, 2017	33.25	33.25	33.10	33.10
2946	NYSE	KTN	Thu, May 4, 2017	33.25	33.25	33.25	33.25
2945	NYSE	KTN	Wed, May 3, 2017	33.30	33.30	33.22	33.22
2944	NYSE	KTN	Mon, May 1, 2017	0.00	0.00	0.00	33.35
2943	NYSE	KTN	Fri, Apr 28, 2017	33.35	33.35	33.35	33.35
2942	NYSE	KTN	Thu, Apr 27, 2017	33.27	33.27	33.20	33.25
2941	NYSE	KTN	Wed, Apr 26, 2017	33.15	33.29	33.15	33.29
2940	NYSE	KTN	Tue, Apr 25, 2017	33.35	33.47	33.35	33.47
2939	NYSE	KTN	Mon, Apr 24, 2017	0.00	0.00	0.00	33.36
2938	NYSE	KTN	Fri, Apr 21, 2017	33.18	33.36	33.18	33.36
2937	NYSE	KTN	Thu, Apr 20, 2017	33.14	33.50	33.10	33.50
2936	NYSE	KTN	Wed, Apr 19, 2017	33.10	33.20	33.10	33.15
2935	NYSE	KTN	Tue, Apr 18, 2017	33.34	33.35	33.29	33.30
2934	NYSE	KTN	Mon, Apr 17, 2017	33.12	33.35	33.08	33.08
2933	NYSE	KTN	Thu, Apr 13, 2017	33.14	33.20	33.14	33.18
2932	NYSE	KTN	Wed, Apr 12, 2017	33.17	33.17	33.00	33.02
2931	NYSE	KTN	Tue, Apr 11, 2017	33.16	33.20	33.15	33.18
2930	NYSE	KTN	Mon, Apr 10, 2017	33.15	33.20	33.15	33.18
2929	NYSE	KTN	Fri, Apr 7, 2017	33.20	33.20	33.15	33.15
2928	NYSE	KTN	Thu, Apr 6, 2017	33.05	33.09	33.05	33.09
2927	NYSE	KTN	Wed, Apr 5, 2017	32.90	33.15	32.90	33.15
2926	NYSE	KTN	Tue, Apr 4, 2017	0.00	0.00	0.00	33.20
2925	NYSE	KTN	Fri, Mar 31, 2017	32.72	33.20	32.72	33.20
2924	NYSE	KTN	Wed, Mar 29, 2017	32.96	32.96	32.91	32.96
2923	NYSE	KTN	Tue, Mar 28, 2017	32.64	32.91	32.56	32.91
2922	NYSE	KTN	Mon, Mar 27, 2017	32.86	32.91	32.81	32.81
2921	NYSE	KTN	Fri, Mar 24, 2017	32.70	32.70	32.65	32.65
2920	NYSE	KTN	Thu, Mar 23, 2017	32.75	32.96	32.75	32.91
2919	NYSE	KTN	Wed, Mar 22, 2017	32.29	32.75	32.25	32.70
2918	NYSE	KTN	Tue, Mar 21, 2017	32.75	32.96	32.75	32.91
2917	NYSE	KTN	Mon, Mar 20, 2017	32.75	32.75	32.55	32.75
2916	NYSE	KTN	Fri, Mar 17, 2017	32.75	32.75	32.75	32.75
2915	NYSE	KTN	Thu, Mar 16, 2017	32.62	32.75	32.62	32.75
2914	NYSE	KTN	Wed, Mar 15, 2017	32.44	32.44	32.41	32.41
2913	NYSE	KTN	Tue, Mar 14, 2017	32.44	32.44	32.44	32.44
2912	NYSE	KTN	Mon, Mar 13, 2017	32.17	32.47	32.13	32.13
2911	NYSE	KTN	Fri, Mar 10, 2017	32.23	32.49	32.02	32.49
2910	NYSE	KTN	Thu, Mar 9, 2017	32.02	32.03	32.02	32.03
2909	NYSE	KTN	Wed, Mar 8, 2017	32.03	32.35	32.03	32.30
2908	NYSE	KTN	Fri, Mar 3, 2017	32.00	32.00	32.00	32.00
2907	NYSE	KTN	Thu, Mar 2, 2017	32.29	32.34	32.29	32.34
2906	NYSE	KTN	Wed, Mar 1, 2017	32.20	32.20	32.07	32.07
2905	NYSE	KTN	Tue, Feb 28, 2017	32.07	32.12	32.07	32.12
2904	NYSE	KTN	Mon, Feb 27, 2017	0.00	0.00	0.00	32.00
2903	NYSE	KTN	Fri, Feb 24, 2017	32.00	32.00	32.00	32.00
2902	NYSE	KTN	Thu, Feb 23, 2017	32.26	32.26	32.08	32.09
2901	NYSE	KTN	Wed, Feb 22, 2017	32.00	32.26	32.00	32.21
2900	NYSE	KTN	Tue, Feb 21, 2017	32.20	32.26	31.90	31.90
2899	NYSE	KTN	Wed, Feb 15, 2017	32.20	32.21	31.95	32.21
2898	NYSE	KTN	Tue, Feb 14, 2017	32.23	32.23	32.23	32.23
2897	NYSE	KTN	Mon, Feb 13, 2017	31.97	32.23	31.95	32.23
2896	NYSE	KTN	Fri, Feb 10, 2017	32.26	32.26	31.95	31.95
2895	NYSE	KTN	Thu, Feb 9, 2017	32.24	32.24	32.24	32.24
2894	NYSE	KTN	Wed, Feb 8, 2017	32.26	32.26	32.23	32.26
2893	NYSE	KTN	Tue, Feb 7, 2017	32.26	32.26	32.20	32.22
2892	NYSE	KTN	Mon, Feb 6, 2017	32.24	32.24	32.24	32.24
2891	NYSE	KTN	Fri, Feb 3, 2017	32.17	32.26	32.17	32.24
2890	NYSE	KTN	Thu, Feb 2, 2017	0.00	0.00	0.00	32.02
2889	NYSE	KTN	Wed, Feb 1, 2017	32.02	32.18	32.02	32.02
2888	NYSE	KTN	Tue, Jan 31, 2017	32.02	32.02	32.02	32.02
2887	NYSE	KTN	Mon, Jan 30, 2017	32.15	32.17	32.02	32.17
2886	NYSE	KTN	Wed, Jan 25, 2017	0.00	0.00	0.00	32.19
2885	NYSE	KTN	Tue, Jan 24, 2017	32.24	32.25	32.19	32.19
2884	NYSE	KTN	Mon, Jan 23, 2017	32.26	32.26	31.98	32.11
2883	NYSE	KTN	Fri, Jan 20, 2017	0.00	0.00	0.00	32.24
2882	NYSE	KTN	Thu, Jan 19, 2017	32.08	32.30	32.02	32.24
2881	NYSE	KTN	Wed, Jan 18, 2017	32.00	32.35	32.00	32.34
2880	NYSE	KTN	Tue, Jan 17, 2017	32.21	32.25	32.00	32.00
2879	NYSE	KTN	Fri, Jan 13, 2017	32.52	32.56	32.25	32.25
2878	NYSE	KTN	Thu, Jan 12, 2017	32.56	32.56	32.56	32.56
2877	NYSE	KTN	Wed, Jan 11, 2017	32.45	32.61	32.45	32.61
2876	NYSE	KTN	Tue, Jan 10, 2017	32.42	32.50	32.40	32.47
2875	NYSE	KTN	Mon, Jan 9, 2017	32.13	32.55	32.13	32.20
2874	NYSE	KTN	Fri, Jan 6, 2017	32.14	32.14	32.13	32.13
2873	NYSE	KTN	Thu, Jan 5, 2017	32.13	32.36	32.13	32.26
2872	NYSE	KTN	Wed, Jan 4, 2017	32.10	32.40	32.08	32.13
2871	NYSE	KTN	Tue, Jan 3, 2017	32.40	32.40	31.88	32.11
2870	NYSE	KTN	Fri, Dec 30, 2016	32.07	32.09	32.05	32.05
2869	NYSE	KTN	Thu, Dec 29, 2016	32.40	32.40	32.04	32.33
2868	NYSE	KTN	Wed, Dec 28, 2016	31.90	32.45	31.90	32.23
2867	NYSE	KTN	Tue, Dec 27, 2016	33.35	33.48	32.95	32.45
2866	NYSE	KTN	Fri, Dec 23, 2016	33.19	33.19	32.91	32.91
2865	NYSE	KTN	Thu, Dec 22, 2016	33.21	33.21	32.81	32.81
2864	NYSE	KTN	Wed, Dec 21, 2016	33.10	33.10	33.07	33.07
2863	NYSE	KTN	Tue, Dec 20, 2016	33.10	33.10	32.75	32.84
2862	NYSE	KTN	Mon, Dec 19, 2016	32.87	33.10	32.75	32.93
2861	NYSE	KTN	Fri, Dec 16, 2016	32.89	33.10	32.89	32.96
2860	NYSE	KTN	Thu, Dec 15, 2016	33.05	33.10	32.90	33.10
2859	NYSE	KTN	Wed, Dec 14, 2016	33.08	33.10	32.99	33.08
2858	NYSE	KTN	Tue, Dec 13, 2016	32.77	33.10	32.75	32.85
2857	NYSE	KTN	Mon, Dec 12, 2016	32.77	32.77	32.77	32.77
2856	NYSE	KTN	Fri, Dec 9, 2016	0.00	0.00	0.00	33.13
2855	NYSE	KTN	Thu, Dec 8, 2016	32.75	33.13	32.75	33.13
2854	NYSE	KTN	Wed, Dec 7, 2016	32.75	32.83	32.74	32.83
2853	NYSE	KTN	Tue, Dec 6, 2016	0.00	0.00	0.00	32.89
2852	NYSE	KTN	Mon, Dec 5, 2016	32.90	32.90	32.89	32.89
2851	NYSE	KTN	Fri, Dec 2, 2016	32.01	32.96	32.01	32.90
2850	NYSE	KTN	Thu, Dec 1, 2016	32.60	32.98	32.20	32.25
2849	NYSE	KTN	Wed, Nov 30, 2016	32.66	32.66	32.66	32.66
2848	NYSE	KTN	Tue, Nov 29, 2016	33.00	33.00	33.00	33.00
2847	NYSE	KTN	Mon, Nov 28, 2016	32.15	33.02	32.15	33.02
2846	NYSE	KTN	Fri, Nov 25, 2016	31.94	31.94	31.94	31.94
2845	NYSE	KTN	Wed, Nov 23, 2016	32.12	32.12	31.83	31.83
2844	NYSE	KTN	Tue, Nov 22, 2016	32.00	32.00	32.00	32.00
2843	NYSE	KTN	Mon, Nov 21, 2016	31.95	31.95	31.35	31.74
2842	NYSE	KTN	Fri, Nov 18, 2016	31.40	31.44	31.40	31.44
2841	NYSE	KTN	Thu, Nov 17, 2016	31.46	32.24	31.46	31.46
2840	NYSE	KTN	Wed, Nov 16, 2016	32.31	32.31	30.55	31.05
2839	NYSE	KTN	Tue, Nov 15, 2016	32.82	32.82	32.60	32.60
2838	NYSE	KTN	Mon, Nov 14, 2016	32.86	32.86	32.86	32.86
2837	NYSE	KTN	Fri, Nov 11, 2016	32.92	32.92	32.92	32.92
2836	NYSE	KTN	Thu, Nov 10, 2016	33.50	33.50	33.25	33.25
2835	NYSE	KTN	Wed, Nov 9, 2016	33.71	33.71	33.50	33.53
2834	NYSE	KTN	Tue, Nov 8, 2016	33.89	33.89	33.84	33.84
2833	NYSE	KTN	Fri, Nov 4, 2016	33.90	33.90	33.61	33.70
2832	NYSE	KTN	Thu, Nov 3, 2016	33.81	33.96	33.81	33.96
2831	NYSE	KTN	Tue, Nov 1, 2016	33.82	33.90	33.82	33.87
2830	NYSE	KTN	Mon, Oct 31, 2016	33.76	33.82	33.76	33.82
2829	NYSE	KTN	Fri, Oct 28, 2016	33.70	33.70	33.55	33.55
2828	NYSE	KTN	Thu, Oct 27, 2016	33.70	33.75	33.69	33.70
2827	NYSE	KTN	Wed, Oct 26, 2016	33.73	33.75	33.68	33.75
2826	NYSE	KTN	Tue, Oct 25, 2016	33.79	33.80	33.51	33.52
2825	NYSE	KTN	Mon, Oct 24, 2016	33.61	33.63	33.51	33.60
2824	NYSE	KTN	Fri, Oct 21, 2016	0.00	0.00	0.00	33.47
2823	NYSE	KTN	Wed, Oct 19, 2016	33.71	33.71	33.47	33.47
2822	NYSE	KTN	Tue, Oct 18, 2016	33.45	33.65	33.40	33.60
2821	NYSE	KTN	Mon, Oct 17, 2016	33.60	33.72	33.55	33.72
2820	NYSE	KTN	Fri, Oct 14, 2016	33.53	33.53	33.10	33.10
2819	NYSE	KTN	Thu, Oct 13, 2016	33.57	33.58	32.34	32.80
2818	NYSE	KTN	Wed, Oct 12, 2016	0.00	0.00	0.00	33.50
2817	NYSE	KTN	Tue, Oct 11, 2016	33.85	33.85	33.50	33.50
2816	NYSE	KTN	Mon, Oct 10, 2016	33.90	33.90	33.70	33.85
2815	NYSE	KTN	Fri, Oct 7, 2016	33.88	33.88	33.75	33.75
2814	NYSE	KTN	Thu, Oct 6, 2016	33.49	33.90	33.49	33.90
2813	NYSE	KTN	Wed, Oct 5, 2016	33.38	34.00	33.30	33.85
2812	NYSE	KTN	Tue, Oct 4, 2016	33.31	33.40	33.31	33.40
2811	NYSE	KTN	Mon, Oct 3, 2016	33.30	33.30	33.14	33.14
2810	NYSE	KTN	Fri, Sep 30, 2016	33.34	33.40	33.21	33.28
2809	NYSE	KTN	Thu, Sep 29, 2016	33.21	33.21	33.21	33.21
2808	NYSE	KTN	Wed, Sep 28, 2016	33.12	33.40	32.96	33.33
2807	NYSE	KTN	Tue, Sep 27, 2016	32.96	33.20	32.86	33.17
2806	NYSE	KTN	Mon, Sep 26, 2016	32.72	33.02	32.72	33.02
2805	NYSE	KTN	Fri, Sep 23, 2016	32.70	32.82	32.58	32.82
2804	NYSE	KTN	Thu, Sep 22, 2016	32.48	33.07	32.48	32.76
2803	NYSE	KTN	Wed, Sep 21, 2016	32.40	32.68	32.33	32.55
2802	NYSE	KTN	Tue, Sep 20, 2016	32.36	32.66	32.36	32.66
2801	NYSE	KTN	Mon, Sep 19, 2016	32.60	32.89	32.47	32.89
2800	NYSE	KTN	Fri, Sep 16, 2016	32.83	32.83	32.38	32.61
2799	NYSE	KTN	Thu, Sep 15, 2016	32.48	32.65	32.48	32.65
2798	NYSE	KTN	Wed, Sep 14, 2016	32.20	32.67	32.20	32.32
2797	NYSE	KTN	Tue, Sep 13, 2016	32.06	32.25	32.06	32.11
2796	NYSE	KTN	Mon, Sep 12, 2016	32.08	32.25	32.07	32.18
2795	NYSE	KTN	Fri, Sep 9, 2016	32.09	32.23	32.05	32.23
2794	NYSE	KTN	Thu, Sep 8, 2016	32.07	32.23	32.07	32.07
2793	NYSE	KTN	Wed, Sep 7, 2016	0.00	0.00	0.00	32.07
2792	NYSE	KTN	Tue, Sep 6, 2016	32.11	32.22	32.07	32.07
2791	NYSE	KTN	Fri, Sep 2, 2016	32.06	32.17	32.05	32.10
2790	NYSE	KTN	Thu, Sep 1, 2016	32.25	32.25	32.04	32.21
2789	NYSE	KTN	Wed, Aug 31, 2016	32.04	32.14	32.02	32.02
2788	NYSE	KTN	Tue, Aug 30, 2016	32.28	32.34	32.10	32.20
2787	NYSE	KTN	Mon, Aug 29, 2016	32.75	32.75	32.02	32.02
2786	NYSE	KTN	Fri, Aug 26, 2016	33.00	33.00	32.77	32.77
2785	NYSE	KTN	Thu, Aug 25, 2016	33.00	33.00	32.61	32.98
2784	NYSE	KTN	Wed, Aug 24, 2016	33.40	33.40	32.50	32.67
2783	NYSE	KTN	Tue, Aug 23, 2016	33.28	33.31	33.23	33.23
2782	NYSE	KTN	Mon, Aug 22, 2016	33.39	33.39	33.22	33.33
2781	NYSE	KTN	Fri, Aug 19, 2016	33.32	33.32	33.17	33.17
2780	NYSE	KTN	Thu, Aug 18, 2016	33.15	33.40	33.15	33.26
2779	NYSE	KTN	Wed, Aug 17, 2016	33.13	33.67	33.13	33.31
2778	NYSE	KTN	Tue, Aug 16, 2016	33.79	33.79	33.00	33.67
2777	NYSE	KTN	Mon, Aug 15, 2016	33.79	33.79	33.60	33.60
2776	NYSE	KTN	Fri, Aug 12, 2016	33.79	33.85	33.55	33.85
2775	NYSE	KTN	Thu, Aug 11, 2016	33.50	33.73	33.50	33.60
2774	NYSE	KTN	Wed, Aug 10, 2016	33.75	33.84	33.55	33.78
2773	NYSE	KTN	Tue, Aug 9, 2016	34.00	34.00	33.76	33.87
2772	NYSE	KTN	Mon, Aug 8, 2016	33.83	33.87	33.55	33.69
2771	NYSE	KTN	Fri, Aug 5, 2016	33.97	34.49	33.63	34.49
2770	NYSE	KTN	Thu, Aug 4, 2016	33.19	33.69	33.19	33.69
2769	NYSE	KTN	Wed, Aug 3, 2016	33.14	33.99	32.94	33.80
2768	NYSE	KTN	Tue, Aug 2, 2016	33.68	33.90	32.59	33.44
2767	NYSE	KTN	Mon, Aug 1, 2016	34.34	34.85	33.75	33.75
2766	NYSE	KTN	Fri, Jul 29, 2016	34.85	34.85	34.41	34.69
2765	NYSE	KTN	Thu, Jul 28, 2016	34.83	34.84	34.35	34.70
2764	NYSE	KTN	Wed, Jul 27, 2016	34.50	34.99	34.28	34.53
2763	NYSE	KTN	Tue, Jul 26, 2016	34.50	34.50	34.07	34.45
2762	NYSE	KTN	Mon, Jul 25, 2016	34.41	34.50	33.83	33.83
2761	NYSE	KTN	Fri, Jul 22, 2016	32.81	34.64	32.81	33.97
2760	NYSE	KTN	Thu, Jul 21, 2016	33.02	33.19	32.83	33.09
2759	NYSE	KTN	Wed, Jul 20, 2016	33.21	33.60	33.11	33.11
2758	NYSE	KTN	Tue, Jul 19, 2016	33.30	34.69	33.30	33.82
2757	NYSE	KTN	Mon, Jul 18, 2016	33.55	33.66	33.00	33.00
2756	NYSE	KTN	Fri, Jul 15, 2016	32.92	33.52	32.92	33.52
2755	NYSE	KTN	Thu, Jul 14, 2016	32.92	33.59	32.89	33.59
2754	NYSE	KTN	Wed, Jul 13, 2016	33.10	33.36	32.45	33.20
2753	NYSE	KTN	Tue, Jul 12, 2016	33.35	33.71	33.00	33.10
2752	NYSE	KTN	Mon, Jul 11, 2016	33.05	34.00	33.05	33.72
2751	NYSE	KTN	Fri, Jul 8, 2016	33.16	33.56	32.93	33.51
2750	NYSE	KTN	Thu, Jul 7, 2016	33.43	33.99	32.95	33.11
2749	NYSE	KTN	Wed, Jul 6, 2016	32.89	34.00	32.89	33.60
2748	NYSE	KTN	Tue, Jul 5, 2016	32.73	34.61	32.73	33.36
2747	NYSE	KTN	Fri, Jul 1, 2016	32.85	33.20	32.55	32.99
2746	NYSE	KTN	Thu, Jun 30, 2016	32.58	32.95	32.50	32.50
2745	NYSE	KTN	Wed, Jun 29, 2016	32.96	33.16	32.51	32.59
2744	NYSE	KTN	Tue, Jun 28, 2016	33.00	33.25	32.18	32.74
2743	NYSE	KTN	Mon, Jun 27, 2016	32.80	32.94	32.73	31.78
2742	NYSE	KTN	Fri, Jun 24, 2016	31.45	32.95	31.45	32.72
2741	NYSE	KTN	Thu, Jun 23, 2016	32.84	33.02	32.54	32.58
2740	NYSE	KTN	Wed, Jun 22, 2016	32.68	32.85	32.68	32.85
2739	NYSE	KTN	Tue, Jun 21, 2016	32.31	33.25	32.31	32.84
2738	NYSE	KTN	Mon, Jun 20, 2016	33.00	33.00	32.46	32.90
2737	NYSE	KTN	Fri, Jun 17, 2016	32.30	32.93	32.30	32.93
2736	NYSE	KTN	Thu, Jun 16, 2016	32.44	32.72	32.44	32.44
2735	NYSE	KTN	Wed, Jun 15, 2016	32.49	32.75	32.12	32.65
2734	NYSE	KTN	Tue, Jun 14, 2016	32.23	32.50	32.23	32.49
2733	NYSE	KTN	Mon, Jun 13, 2016	32.25	32.50	32.22	32.50
2732	NYSE	KTN	Fri, Jun 10, 2016	32.15	32.47	32.15	32.47
2731	NYSE	KTN	Thu, Jun 9, 2016	32.13	32.37	32.13	32.15
2730	NYSE	KTN	Wed, Jun 8, 2016	32.00	32.45	32.00	32.10
2729	NYSE	KTN	Tue, Jun 7, 2016	31.91	32.00	31.91	31.91
2728	NYSE	KTN	Mon, Jun 6, 2016	31.80	32.50	31.55	31.70
2727	NYSE	KTN	Fri, Jun 3, 2016	31.83	32.13	31.83	31.88
2726	NYSE	KTN	Thu, Jun 2, 2016	31.75	31.75	31.75	31.75
2725	NYSE	KTN	Wed, Jun 1, 2016	32.00	32.00	32.00	32.00
2724	NYSE	KTN	Tue, May 31, 2016	32.00	32.00	32.00	32.00
2723	NYSE	KTN	Fri, May 27, 2016	32.00	32.00	32.00	32.00
2722	NYSE	KTN	Thu, May 26, 2016	32.00	32.00	32.00	32.00
2721	NYSE	KTN	Wed, May 25, 2016	31.86	31.86	31.86	31.86
2720	NYSE	KTN	Tue, May 24, 2016	31.78	32.04	31.76	31.86
2719	NYSE	KTN	Mon, May 23, 2016	31.81	31.81	31.81	31.81
2718	NYSE	KTN	Fri, May 20, 2016	31.89	32.14	31.89	32.14
2717	NYSE	KTN	Thu, May 19, 2016	31.75	32.04	31.75	31.77
2716	NYSE	KTN	Wed, May 18, 2016	32.19	32.19	31.81	31.81
2715	NYSE	KTN	Tue, May 17, 2016	32.13	32.13	32.13	32.13
2714	NYSE	KTN	Mon, May 16, 2016	31.81	31.81	31.81	31.81
2713	NYSE	KTN	Fri, May 13, 2016	31.99	31.99	31.85	31.96
2712	NYSE	KTN	Thu, May 12, 2016	31.85	31.85	31.85	31.85
2711	NYSE	KTN	Wed, May 11, 2016	31.86	32.23	31.86	32.23
2710	NYSE	KTN	Tue, May 10, 2016	32.12	32.12	32.12	32.12
2709	NYSE	KTN	Mon, May 9, 2016	31.88	32.11	31.88	32.11
2708	NYSE	KTN	Fri, May 6, 2016	32.05	32.50	31.85	32.50
2707	NYSE	KTN	Thu, May 5, 2016	32.26	32.26	32.26	32.26
2706	NYSE	KTN	Wed, May 4, 2016	32.85	32.89	32.03	32.33
2705	NYSE	KTN	Tue, May 3, 2016	32.01	32.50	32.00	32.45
2704	NYSE	KTN	Mon, May 2, 2016	32.30	32.59	32.00	32.00
2703	NYSE	KTN	Fri, Apr 29, 2016	31.99	32.16	31.86	32.16
2702	NYSE	KTN	Thu, Apr 28, 2016	32.00	32.00	32.00	32.00
2701	NYSE	KTN	Wed, Apr 27, 2016	31.85	32.00	31.85	31.85
2700	NYSE	KTN	Tue, Apr 26, 2016	31.85	31.90	31.85	31.90
2699	NYSE	KTN	Mon, Apr 25, 2016	31.95	31.95	31.85	31.86
2698	NYSE	KTN	Fri, Apr 22, 2016	32.20	32.20	31.92	32.11
2697	NYSE	KTN	Thu, Apr 21, 2016	32.23	32.25	32.20	32.25
2696	NYSE	KTN	Wed, Apr 20, 2016	31.90	32.19	31.90	32.19
2695	NYSE	KTN	Tue, Apr 19, 2016	31.85	31.85	31.85	31.85
2694	NYSE	KTN	Mon, Apr 18, 2016	31.95	31.95	31.85	31.85
2693	NYSE	KTN	Fri, Apr 15, 2016	32.00	32.00	31.77	31.80
2692	NYSE	KTN	Thu, Apr 14, 2016	31.88	31.88	31.88	31.88
2691	NYSE	KTN	Wed, Apr 13, 2016	31.10	32.07	31.10	31.78
2690	NYSE	KTN	Tue, Apr 12, 2016	31.12	31.28	31.00	31.05
2689	NYSE	KTN	Mon, Apr 11, 2016	31.81	32.30	31.40	31.41
2688	NYSE	KTN	Fri, Apr 8, 2016	31.77	31.78	31.77	31.78
2687	NYSE	KTN	Thu, Apr 7, 2016	31.78	31.78	31.75	31.75
2686	NYSE	KTN	Wed, Apr 6, 2016	31.52	31.52	31.52	31.52
2685	NYSE	KTN	Tue, Apr 5, 2016	31.52	31.52	31.52	31.52
2684	NYSE	KTN	Mon, Apr 4, 2016	31.00	31.52	31.00	31.52
2683	NYSE	KTN	Fri, Apr 1, 2016	31.80	31.80	31.80	31.80
2682	NYSE	KTN	Thu, Mar 31, 2016	31.81	31.81	30.90	30.91
2681	NYSE	KTN	Wed, Mar 30, 2016	31.95	31.95	31.95	31.95
2680	NYSE	KTN	Tue, Mar 29, 2016	31.29	31.29	31.29	31.29
2679	NYSE	KTN	Mon, Mar 28, 2016	30.50	31.65	30.50	31.65
2678	NYSE	KTN	Thu, Mar 24, 2016	30.46	30.68	30.40	30.40
2677	NYSE	KTN	Wed, Mar 23, 2016	31.01	31.01	30.73	30.74
2676	NYSE	KTN	Tue, Mar 22, 2016	30.65	31.01	30.40	30.50
2675	NYSE	KTN	Mon, Mar 21, 2016	31.01	31.01	30.65	30.92
2674	NYSE	KTN	Fri, Mar 18, 2016	30.95	31.01	30.94	31.00
2673	NYSE	KTN	Thu, Mar 17, 2016	30.65	31.02	30.61	31.02
2672	NYSE	KTN	Wed, Mar 16, 2016	30.40	30.65	30.40	30.55
2671	NYSE	KTN	Tue, Mar 15, 2016	30.46	30.47	30.41	30.41
2670	NYSE	KTN	Fri, Mar 11, 2016	30.90	30.90	30.90	30.65
2669	NYSE	KTN	Thu, Mar 10, 2016	30.40	30.40	30.40	30.90
2668	NYSE	KTN	Wed, Mar 9, 2016	30.40	30.40	30.40	30.40
2667	NYSE	KTN	Tue, Mar 8, 2016	30.70	30.70	30.70	30.70
2666	NYSE	KTN	Mon, Mar 7, 2016	30.55	30.70	30.50	30.70
2665	NYSE	KTN	Fri, Mar 4, 2016	30.62	30.62	30.58	30.58
2664	NYSE	KTN	Thu, Mar 3, 2016	30.30	30.30	30.30	30.30
2663	NYSE	KTN	Wed, Mar 2, 2016	30.30	30.30	30.30	30.30
2662	NYSE	KTN	Tue, Mar 1, 2016	30.40	30.40	30.40	30.30
2661	NYSE	KTN	Mon, Feb 29, 2016	30.40	30.40	30.40	30.40
2660	NYSE	KTN	Fri, Feb 26, 2016	30.40	30.60	30.35	30.60
2659	NYSE	KTN	Thu, Feb 25, 2016	30.30	30.40	30.30	30.35
2658	NYSE	KTN	Wed, Feb 24, 2016	30.33	30.33	30.33	30.33
2657	NYSE	KTN	Tue, Feb 23, 2016	30.33	30.33	30.33	30.33
2656	NYSE	KTN	Mon, Feb 22, 2016	30.35	30.35	30.35	30.35
2655	NYSE	KTN	Fri, Feb 19, 2016	30.62	30.62	30.26	30.35
2654	NYSE	KTN	Thu, Feb 18, 2016	30.62	30.62	30.60	30.60
2653	NYSE	KTN	Wed, Feb 17, 2016	30.65	30.65	30.65	30.65
2652	NYSE	KTN	Tue, Feb 16, 2016	30.50	30.95	30.50	30.65
2651	NYSE	KTN	Fri, Feb 12, 2016	30.50	30.50	30.50	30.50
2650	NYSE	KTN	Thu, Feb 11, 2016	30.50	30.50	30.50	30.50
2649	NYSE	KTN	Tue, Feb 9, 2016	30.54	30.61	30.54	30.61
2648	NYSE	KTN	Mon, Feb 8, 2016	30.50	30.56	30.50	30.50
2647	NYSE	KTN	Fri, Feb 5, 2016	30.30	30.75	30.30	30.49
2646	NYSE	KTN	Thu, Feb 4, 2016	30.92	30.92	30.92	30.92
2645	NYSE	KTN	Wed, Feb 3, 2016	30.70	30.97	30.70	30.97
2644	NYSE	KTN	Tue, Feb 2, 2016	30.85	30.85	30.37	30.63
2643	NYSE	KTN	Mon, Feb 1, 2016	30.73	30.75	30.73	30.75
2642	NYSE	KTN	Fri, Jan 29, 2016	30.83	30.83	30.46	30.74
2641	NYSE	KTN	Thu, Jan 28, 2016	30.94	30.94	30.25	30.63
2640	NYSE	KTN	Wed, Jan 27, 2016	31.39	31.41	30.65	30.67
2639	NYSE	KTN	Tue, Jan 26, 2016	31.00	31.00	30.66	30.98
2638	NYSE	KTN	Mon, Jan 25, 2016	30.99	30.99	30.99	30.99
2637	NYSE	KTN	Fri, Jan 22, 2016	30.99	30.99	30.99	30.99
2636	NYSE	KTN	Thu, Jan 21, 2016	30.99	30.99	30.99	30.99
2635	NYSE	KTN	Wed, Jan 20, 2016	31.25	31.25	30.94	30.99
2634	NYSE	KTN	Tue, Jan 19, 2016	30.94	31.19	30.94	31.12
2633	NYSE	KTN	Fri, Jan 15, 2016	31.00	31.00	30.94	30.94
2632	NYSE	KTN	Thu, Jan 14, 2016	30.67	30.67	30.67	30.67
2631	NYSE	KTN	Wed, Jan 13, 2016	30.78	30.86	30.78	30.86
2630	NYSE	KTN	Tue, Jan 12, 2016	31.24	31.25	30.60	31.00
2629	NYSE	KTN	Mon, Jan 11, 2016	31.00	31.05	30.55	31.03
2628	NYSE	KTN	Fri, Jan 8, 2016	30.97	30.97	30.97	30.97
2627	NYSE	KTN	Thu, Jan 7, 2016	31.00	31.00	30.92	30.92
2626	NYSE	KTN	Wed, Jan 6, 2016	30.96	31.05	30.77	31.05
2625	NYSE	KTN	Tue, Jan 5, 2016	31.00	31.15	30.73	30.73
2624	NYSE	KTN	Mon, Jan 4, 2016	31.00	31.00	30.55	30.99
2623	NYSE	KTN	Thu, Dec 31, 2015	31.25	31.25	31.25	31.25
2622	NYSE	KTN	Wed, Dec 30, 2015	31.05	31.68	31.05	31.25
2621	NYSE	KTN	Tue, Dec 29, 2015	30.96	30.97	30.27	30.27
2620	NYSE	KTN	Mon, Dec 28, 2015	31.45	31.92	31.45	31.92
2619	NYSE	KTN	Thu, Dec 24, 2015	31.24	31.24	31.24	31.24
2618	NYSE	KTN	Wed, Dec 23, 2015	31.33	31.33	31.23	31.24
2617	NYSE	KTN	Tue, Dec 22, 2015	32.25	32.25	32.25	32.25
2616	NYSE	KTN	Mon, Dec 21, 2015	31.15	31.50	31.15	31.50
2615	NYSE	KTN	Fri, Dec 18, 2015	31.38	31.50	31.15	31.15
2614	NYSE	KTN	Thu, Dec 17, 2015	31.20	31.21	31.16	31.16
2613	NYSE	KTN	Wed, Dec 16, 2015	31.20	31.23	31.20	31.21
2612	NYSE	KTN	Tue, Dec 15, 2015	31.40	31.40	31.38	31.38
2611	NYSE	KTN	Mon, Dec 14, 2015	31.49	31.50	31.46	31.49
2610	NYSE	KTN	Fri, Dec 11, 2015	31.26	31.63	31.25	31.63
2609	NYSE	KTN	Wed, Dec 9, 2015	31.35	31.37	31.35	31.35
2608	NYSE	KTN	Tue, Dec 8, 2015	32.26	32.28	31.40	31.40
2607	NYSE	KTN	Mon, Dec 7, 2015	31.41	31.41	31.41	31.41
2606	NYSE	KTN	Fri, Dec 4, 2015	31.60	31.62	31.41	31.42
2605	NYSE	KTN	Thu, Dec 3, 2015	31.88	31.88	31.75	31.76
2604	NYSE	KTN	Wed, Dec 2, 2015	31.48	31.74	31.48	31.65
2603	NYSE	KTN	Tue, Dec 1, 2015	31.41	31.75	31.41	31.41
2602	NYSE	KTN	Mon, Nov 30, 2015	31.77	31.77	31.40	31.75
2601	NYSE	KTN	Wed, Nov 25, 2015	31.50	31.89	31.50	31.89
2600	NYSE	KTN	Tue, Nov 24, 2015	31.50	31.88	31.50	31.73
2599	NYSE	KTN	Mon, Nov 23, 2015	31.74	31.75	31.55	31.74
2598	NYSE	KTN	Fri, Nov 20, 2015	31.75	31.75	31.50	31.67
2597	NYSE	KTN	Thu, Nov 19, 2015	31.50	31.66	31.40	31.40
2596	NYSE	KTN	Tue, Nov 17, 2015	31.67	31.67	31.67	31.67
2595	NYSE	KTN	Mon, Nov 16, 2015	31.61	32.37	31.59	31.75
2594	NYSE	KTN	Fri, Nov 13, 2015	32.26	32.40	32.20	32.20
2593	NYSE	KTN	Thu, Nov 12, 2015	32.39	32.40	32.39	32.40
2592	NYSE	KTN	Wed, Nov 11, 2015	32.11	32.11	32.11	32.11
2591	NYSE	KTN	Tue, Nov 10, 2015	32.31	32.40	32.10	32.15
2590	NYSE	KTN	Fri, Nov 6, 2015	32.12	32.32	31.71	32.32
2589	NYSE	KTN	Thu, Nov 5, 2015	32.00	32.30	32.00	32.00
2588	NYSE	KTN	Wed, Nov 4, 2015	32.00	32.00	32.00	32.00
2587	NYSE	KTN	Fri, Oct 30, 2015	32.20	32.20	31.33	32.19
2586	NYSE	KTN	Thu, Oct 29, 2015	31.49	32.96	31.49	32.25
2585	NYSE	KTN	Tue, Oct 27, 2015	31.25	31.49	31.25	31.49
2584	NYSE	KTN	Mon, Oct 26, 2015	31.48	31.48	31.47	31.47
2583	NYSE	KTN	Fri, Oct 23, 2015	30.80	31.05	30.52	31.05
2582	NYSE	KTN	Thu, Oct 22, 2015	30.94	30.94	30.89	30.89
2581	NYSE	KTN	Wed, Oct 21, 2015	30.97	30.98	30.82	30.98
2580	NYSE	KTN	Tue, Oct 20, 2015	30.96	30.97	30.92	30.92
2579	NYSE	KTN	Mon, Oct 19, 2015	30.42	30.47	30.42	30.46
2578	NYSE	KTN	Fri, Oct 16, 2015	30.94	30.94	30.48	30.66
2577	NYSE	KTN	Thu, Oct 15, 2015	30.35	30.35	30.30	30.30
2576	NYSE	KTN	Tue, Oct 13, 2015	30.42	30.42	30.42	30.42
2575	NYSE	KTN	Mon, Oct 12, 2015	31.03	31.04	31.03	31.04
2574	NYSE	KTN	Thu, Oct 8, 2015	31.05	31.05	30.16	30.20
2573	NYSE	KTN	Wed, Oct 7, 2015	30.70	30.70	30.10	30.11
2572	NYSE	KTN	Tue, Oct 6, 2015	30.69	30.71	30.69	30.71
2571	NYSE	KTN	Mon, Oct 5, 2015	30.44	30.45	30.44	30.45
2570	NYSE	KTN	Fri, Oct 2, 2015	30.49	30.69	30.29	30.29
2569	NYSE	KTN	Wed, Sep 30, 2015	30.00	30.01	29.60	30.00
2568	NYSE	KTN	Tue, Sep 29, 2015	30.30	30.30	30.30	30.30
2567	NYSE	KTN	Fri, Sep 25, 2015	30.30	30.30	30.30	30.30
2566	NYSE	KTN	Thu, Sep 24, 2015	30.49	30.49	30.17	30.21
2565	NYSE	KTN	Wed, Sep 23, 2015	30.28	30.30	30.25	30.30
2564	NYSE	KTN	Tue, Sep 22, 2015	30.67	30.67	30.67	30.67
2563	NYSE	KTN	Mon, Sep 21, 2015	30.27	30.27	30.27	30.27
2562	NYSE	KTN	Fri, Sep 18, 2015	30.25	30.48	30.25	30.48
2561	NYSE	KTN	Thu, Sep 17, 2015	30.23	30.65	30.23	30.65
2560	NYSE	KTN	Wed, Sep 16, 2015	30.25	30.74	30.25	30.70
2559	NYSE	KTN	Tue, Sep 15, 2015	30.25	30.25	30.03	30.03
2558	NYSE	KTN	Fri, Sep 11, 2015	30.75	30.75	30.75	30.75
2557	NYSE	KTN	Thu, Sep 10, 2015	30.50	30.62	30.36	30.55
2556	NYSE	KTN	Wed, Sep 9, 2015	30.56	30.56	30.00	30.00
2555	NYSE	KTN	Tue, Sep 8, 2015	30.31	30.31	30.28	30.28
2554	NYSE	KTN	Fri, Sep 4, 2015	30.40	30.41	30.40	30.40
2553	NYSE	KTN	Thu, Sep 3, 2015	30.58	30.58	30.51	30.51
2552	NYSE	KTN	Wed, Sep 2, 2015	31.22	31.22	31.22	31.22
2551	NYSE	KTN	Tue, Sep 1, 2015	31.50	31.50	31.50	31.50
2550	NYSE	KTN	Mon, Aug 31, 2015	31.29	31.29	31.29	31.29
2549	NYSE	KTN	Fri, Aug 28, 2015	30.80	30.80	30.40	30.80
2548	NYSE	KTN	Thu, Aug 27, 2015	31.11	31.11	30.85	30.85
2547	NYSE	KTN	Wed, Aug 26, 2015	32.00	32.00	31.05	31.05
2546	NYSE	KTN	Tue, Aug 25, 2015	32.09	32.13	32.00	32.13
2545	NYSE	KTN	Mon, Aug 24, 2015	32.14	32.14	31.00	31.26
2544	NYSE	KTN	Fri, Aug 21, 2015	32.20	32.20	32.20	32.20
2543	NYSE	KTN	Thu, Aug 20, 2015	32.38	32.59	32.12	32.20
2542	NYSE	KTN	Wed, Aug 19, 2015	31.98	32.37	31.98	31.99
2541	NYSE	KTN	Tue, Aug 18, 2015	31.54	31.54	31.54	31.54
2540	NYSE	KTN	Mon, Aug 17, 2015	31.89	31.89	31.87	31.88
2539	NYSE	KTN	Fri, Aug 14, 2015	31.87	31.87	31.35	31.35
2538	NYSE	KTN	Thu, Aug 13, 2015	31.14	31.60	31.11	31.30
2537	NYSE	KTN	Mon, Aug 10, 2015	31.75	31.75	31.75	31.75
2536	NYSE	KTN	Fri, Aug 7, 2015	31.24	32.00	31.16	31.78
2535	NYSE	KTN	Thu, Aug 6, 2015	31.38	31.44	31.38	31.44
2534	NYSE	KTN	Wed, Aug 5, 2015	32.19	32.19	32.19	32.19
2533	NYSE	KTN	Tue, Aug 4, 2015	31.34	31.34	31.34	31.34
2532	NYSE	KTN	Mon, Aug 3, 2015	31.31	31.31	31.31	31.31
2531	NYSE	KTN	Fri, Jul 31, 2015	31.28	31.36	31.24	31.36
2530	NYSE	KTN	Thu, Jul 30, 2015	31.31	32.12	31.31	31.75
2529	NYSE	KTN	Wed, Jul 29, 2015	31.54	31.54	31.24	31.50
2528	NYSE	KTN	Tue, Jul 28, 2015	31.55	32.45	31.54	31.55
2527	NYSE	KTN	Fri, Jul 24, 2015	31.59	32.00	31.59	32.00
2526	NYSE	KTN	Thu, Jul 23, 2015	32.30	32.30	31.59	31.60
2525	NYSE	KTN	Wed, Jul 22, 2015	32.31	32.31	31.54	32.01
2524	NYSE	KTN	Tue, Jul 21, 2015	32.60	32.60	32.31	32.31
2523	NYSE	KTN	Mon, Jul 20, 2015	32.26	32.89	31.60	32.15
2522	NYSE	KTN	Fri, Jul 17, 2015	31.47	32.29	31.25	32.17
2521	NYSE	KTN	Thu, Jul 16, 2015	30.93	30.93	30.93	30.93
2520	NYSE	KTN	Tue, Jul 14, 2015	30.78	31.73	30.78	31.21
2519	NYSE	KTN	Mon, Jul 13, 2015	31.75	31.85	31.52	31.52
2518	NYSE	KTN	Fri, Jul 10, 2015	31.46	31.75	30.66	31.75
2517	NYSE	KTN	Thu, Jul 9, 2015	30.60	31.19	30.60	31.19
2516	NYSE	KTN	Wed, Jul 8, 2015	30.55	30.56	30.55	30.55
2515	NYSE	KTN	Tue, Jul 7, 2015	30.70	30.70	30.70	30.70
2514	NYSE	KTN	Mon, Jul 6, 2015	30.52	30.55	30.52	30.55
2513	NYSE	KTN	Thu, Jul 2, 2015	30.27	30.55	30.10	30.10
2512	NYSE	KTN	Wed, Jul 1, 2015	30.90	30.90	30.90	30.90
2511	NYSE	KTN	Tue, Jun 30, 2015	30.02	30.24	30.00	30.19
2510	NYSE	KTN	Mon, Jun 29, 2015	30.01	30.03	30.01	30.02
2509	NYSE	KTN	Fri, Jun 26, 2015	31.11	31.11	30.25	30.52
2508	NYSE	KTN	Thu, Jun 25, 2015	31.48	31.50	31.48	31.50
2507	NYSE	KTN	Tue, Jun 23, 2015	30.45	32.03	30.45	31.57
2506	NYSE	KTN	Mon, Jun 22, 2015	31.01	31.21	30.71	30.99
2505	NYSE	KTN	Fri, Jun 19, 2015	31.60	31.88	31.60	31.88
2504	NYSE	KTN	Thu, Jun 18, 2015	31.80	31.80	31.80	31.80
2503	NYSE	KTN	Wed, Jun 17, 2015	31.80	31.80	31.80	31.80
2502	NYSE	KTN	Tue, Jun 16, 2015	31.60	31.85	31.60	31.85
2501	NYSE	KTN	Mon, Jun 15, 2015	31.61	31.81	31.60	31.68
2500	NYSE	KTN	Fri, Jun 12, 2015	31.64	31.64	31.60	31.64
2499	NYSE	KTN	Tue, Jun 9, 2015	32.72	32.72	31.75	32.20
2498	NYSE	KTN	Mon, Jun 8, 2015	32.14	32.34	32.14	32.34
2497	NYSE	KTN	Fri, Jun 5, 2015	31.70	32.15	31.70	32.15
2496	NYSE	KTN	Thu, Jun 4, 2015	30.96	30.96	30.96	30.96
2495	NYSE	KTN	Wed, Jun 3, 2015	30.67	31.73	30.40	31.62
2494	NYSE	KTN	Tue, Jun 2, 2015	30.30	30.40	30.23	30.40
2493	NYSE	KTN	Mon, Jun 1, 2015	30.30	30.34	30.28	30.34
2492	NYSE	KTN	Fri, May 29, 2015	30.29	30.29	30.29	30.29
2491	NYSE	KTN	Thu, May 28, 2015	30.20	30.34	30.00	30.07
2490	NYSE	KTN	Wed, May 27, 2015	29.90	30.22	29.90	30.22
2489	NYSE	KTN	Tue, May 26, 2015	29.81	30.10	29.65	29.75
2488	NYSE	KTN	Fri, May 22, 2015	29.79	29.88	29.79	29.81
2487	NYSE	KTN	Thu, May 21, 2015	29.91	29.91	29.68	29.91
2486	NYSE	KTN	Wed, May 20, 2015	30.24	30.25	29.82	29.91
2485	NYSE	KTN	Tue, May 19, 2015	29.92	30.25	29.92	29.95
2484	NYSE	KTN	Mon, May 18, 2015	29.98	30.30	29.82	29.82
2483	NYSE	KTN	Fri, May 15, 2015	29.90	29.92	29.90	29.92
2482	NYSE	KTN	Thu, May 14, 2015	29.51	29.99	29.38	29.54
2481	NYSE	KTN	Wed, May 13, 2015	29.93	30.10	29.50	29.90
2480	NYSE	KTN	Tue, May 12, 2015	30.09	30.09	29.90	29.90
2479	NYSE	KTN	Mon, May 11, 2015	30.64	30.64	29.81	29.82
2478	NYSE	KTN	Fri, May 8, 2015	30.29	30.68	29.71	29.81
2477	NYSE	KTN	Thu, May 7, 2015	30.10	30.12	30.00	30.00
2476	NYSE	KTN	Wed, May 6, 2015	29.71	30.64	29.71	30.22
2475	NYSE	KTN	Tue, May 5, 2015	30.00	30.30	29.71	29.77
2474	NYSE	KTN	Mon, May 4, 2015	29.88	30.00	29.79	29.99
2473	NYSE	KTN	Fri, May 1, 2015	30.23	30.25	29.60	29.60
2472	NYSE	KTN	Thu, Apr 30, 2015	30.70	30.99	29.19	30.99
2471	NYSE	KTN	Wed, Apr 29, 2015	31.05	31.32	30.70	30.70
2470	NYSE	KTN	Tue, Apr 28, 2015	31.34	32.06	31.00	31.02
2469	NYSE	KTN	Mon, Apr 27, 2015	32.65	32.65	32.65	32.65
2468	NYSE	KTN	Fri, Apr 24, 2015	31.62	32.65	31.62	32.65
2467	NYSE	KTN	Thu, Apr 23, 2015	31.90	32.77	31.90	32.77
2466	NYSE	KTN	Wed, Apr 22, 2015	31.28	32.93	31.28	32.93
2465	NYSE	KTN	Tue, Apr 21, 2015	31.50	31.60	31.50	31.51
2464	NYSE	KTN	Fri, Apr 17, 2015	31.47	32.11	31.47	31.50
2463	NYSE	KTN	Thu, Apr 16, 2015	31.84	31.84	31.50	31.50
2462	NYSE	KTN	Wed, Apr 15, 2015	32.16	32.16	32.00	32.00
2461	NYSE	KTN	Tue, Apr 14, 2015	32.28	32.92	32.24	32.24
2460	NYSE	KTN	Mon, Apr 13, 2015	33.70	33.70	31.83	32.26
2459	NYSE	KTN	Fri, Apr 10, 2015	32.20	33.95	32.20	33.20
2458	NYSE	KTN	Thu, Apr 9, 2015	32.65	32.65	32.35	32.35
2457	NYSE	KTN	Tue, Apr 7, 2015	31.77	31.91	31.77	31.90
2456	NYSE	KTN	Mon, Apr 6, 2015	31.58	32.66	31.58	31.76
2455	NYSE	KTN	Thu, Apr 2, 2015	31.22	31.55	31.22	31.55
2454	NYSE	KTN	Wed, Apr 1, 2015	31.22	31.36	31.22	31.36
2453	NYSE	KTN	Tue, Mar 31, 2015	31.25	31.62	31.21	31.21
2452	NYSE	KTN	Mon, Mar 30, 2015	31.50	31.64	31.50	31.60
2451	NYSE	KTN	Fri, Mar 27, 2015	31.20	31.20	31.20	31.20
2450	NYSE	KTN	Wed, Mar 25, 2015	31.37	31.55	31.15	31.15
2449	NYSE	KTN	Tue, Mar 24, 2015	31.50	31.50	31.25	31.26
2448	NYSE	KTN	Mon, Mar 23, 2015	31.60	31.60	31.60	31.60
2447	NYSE	KTN	Fri, Mar 20, 2015	31.05	31.05	31.05	31.05
2446	NYSE	KTN	Thu, Mar 19, 2015	31.40	31.40	31.05	31.05
2445	NYSE	KTN	Wed, Mar 18, 2015	31.35	31.44	31.35	31.44
2444	NYSE	KTN	Mon, Mar 16, 2015	31.31	31.64	31.31	31.64
2443	NYSE	KTN	Fri, Mar 13, 2015	0.00	0.00	0.00	31.60
2442	NYSE	KTN	Thu, Mar 12, 2015	31.60	31.60	31.60	31.60
2441	NYSE	KTN	Wed, Mar 11, 2015	31.60	31.62	31.60	31.62
2440	NYSE	KTN	Tue, Mar 10, 2015	0.00	0.00	0.00	31.31
2439	NYSE	KTN	Mon, Mar 9, 2015	31.40	31.40	31.31	31.31
2438	NYSE	KTN	Fri, Mar 6, 2015	31.50	31.50	31.35	31.35
2437	NYSE	KTN	Thu, Mar 5, 2015	31.54	31.58	31.52	31.58
2436	NYSE	KTN	Tue, Mar 3, 2015	31.69	31.69	31.69	31.69
2435	NYSE	KTN	Mon, Mar 2, 2015	31.50	31.62	31.50	31.62
2434	NYSE	KTN	Fri, Feb 27, 2015	31.67	31.67	31.61	31.61
2433	NYSE	KTN	Wed, Feb 25, 2015	31.65	31.72	31.65	31.70
2432	NYSE	KTN	Tue, Feb 24, 2015	31.55	31.55	31.55	31.55
2431	NYSE	KTN	Mon, Feb 23, 2015	31.50	31.74	31.50	31.74
2430	NYSE	KTN	Fri, Feb 20, 2015	31.70	31.75	31.60	31.75
2429	NYSE	KTN	Thu, Feb 19, 2015	31.84	31.84	31.60	31.66
2428	NYSE	KTN	Wed, Feb 18, 2015	31.58	32.13	31.45	32.13
2427	NYSE	KTN	Tue, Feb 17, 2015	31.61	31.86	31.61	31.86
2426	NYSE	KTN	Thu, Feb 12, 2015	31.60	31.87	31.60	31.87
2425	NYSE	KTN	Wed, Feb 11, 2015	32.01	32.01	32.00	32.00
2424	NYSE	KTN	Tue, Feb 10, 2015	31.56	31.56	31.56	31.56
2423	NYSE	KTN	Mon, Feb 9, 2015	32.10	32.10	32.10	32.10
2422	NYSE	KTN	Fri, Feb 6, 2015	32.15	32.15	32.08	32.10
2421	NYSE	KTN	Thu, Feb 5, 2015	31.79	32.10	31.50	31.50
2420	NYSE	KTN	Wed, Feb 4, 2015	31.82	32.14	31.82	32.14
2419	NYSE	KTN	Tue, Feb 3, 2015	31.50	31.71	30.98	31.12
2418	NYSE	KTN	Mon, Feb 2, 2015	32.65	32.65	32.65	32.65
2417	NYSE	KTN	Fri, Jan 30, 2015	32.64	32.65	32.60	32.60
2416	NYSE	KTN	Thu, Jan 29, 2015	30.47	30.75	30.47	30.75
2415	NYSE	KTN	Wed, Jan 28, 2015	32.11	32.11	32.11	32.11
2414	NYSE	KTN	Tue, Jan 27, 2015	30.78	32.17	30.78	32.17
2413	NYSE	KTN	Mon, Jan 26, 2015	30.78	30.78	30.78	30.78
2412	NYSE	KTN	Fri, Jan 23, 2015	31.40	31.40	31.40	31.40
2411	NYSE	KTN	Thu, Jan 15, 2015	31.50	31.50	31.50	31.50
2410	NYSE	KTN	Wed, Jan 14, 2015	31.74	31.74	31.50	31.50
2409	NYSE	KTN	Tue, Jan 13, 2015	31.74	31.74	31.74	31.74
2408	NYSE	KTN	Thu, Jan 8, 2015	31.77	31.97	31.75	31.75
2407	NYSE	KTN	Wed, Jan 7, 2015	32.10	32.10	32.10	32.10
2406	NYSE	KTN	Tue, Jan 6, 2015	31.75	32.10	31.56	32.10
2405	NYSE	KTN	Mon, Jan 5, 2015	32.25	32.25	31.86	32.12
2404	NYSE	KTN	Fri, Jan 2, 2015	32.01	32.01	32.01	32.01
2403	NYSE	KTN	Wed, Dec 31, 2014	32.20	32.20	32.03	32.03
2402	NYSE	KTN	Tue, Dec 30, 2014	32.34	32.34	32.34	32.34
2401	NYSE	KTN	Mon, Dec 29, 2014	32.80	32.80	32.75	32.75
2400	NYSE	KTN	Fri, Dec 26, 2014	32.65	32.86	32.35	32.85
2399	NYSE	KTN	Wed, Dec 24, 2014	32.15	32.15	32.15	32.15
2398	NYSE	KTN	Tue, Dec 23, 2014	31.90	31.95	31.90	31.90
2397	NYSE	KTN	Mon, Dec 22, 2014	31.84	31.90	31.65	31.65
2396	NYSE	KTN	Fri, Dec 19, 2014	31.69	31.75	31.69	31.75
2395	NYSE	KTN	Thu, Dec 18, 2014	31.30	31.30	31.30	31.30
2394	NYSE	KTN	Wed, Dec 17, 2014	31.72	31.74	31.72	31.74
2393	NYSE	KTN	Tue, Dec 16, 2014	31.75	31.75	31.72	31.74
2392	NYSE	KTN	Mon, Dec 15, 2014	31.75	31.75	31.75	31.75
2391	NYSE	KTN	Fri, Dec 12, 2014	31.16	31.64	31.16	31.64
2390	NYSE	KTN	Thu, Dec 11, 2014	31.19	31.19	31.17	31.17
2389	NYSE	KTN	Wed, Dec 10, 2014	31.17	31.53	31.17	31.38
2388	NYSE	KTN	Tue, Dec 9, 2014	31.75	31.77	31.42	31.42
2387	NYSE	KTN	Mon, Dec 8, 2014	31.72	31.75	31.38	31.75
2386	NYSE	KTN	Thu, Dec 4, 2014	31.23	31.70	31.23	31.70
2385	NYSE	KTN	Wed, Dec 3, 2014	31.74	31.74	31.19	31.70
2384	NYSE	KTN	Tue, Dec 2, 2014	31.73	31.75	31.14	31.14
2383	NYSE	KTN	Mon, Dec 1, 2014	31.75	31.75	31.17	31.72
2382	NYSE	KTN	Fri, Nov 28, 2014	31.75	31.75	31.48	31.48
2381	NYSE	KTN	Wed, Nov 26, 2014	31.75	31.75	31.62	31.74
2380	NYSE	KTN	Tue, Nov 25, 2014	31.52	31.74	31.52	31.72
2379	NYSE	KTN	Mon, Nov 24, 2014	31.13	31.50	31.13	31.50
2378	NYSE	KTN	Thu, Nov 20, 2014	31.05	31.05	31.05	31.05
2377	NYSE	KTN	Wed, Nov 19, 2014	31.00	31.03	31.00	31.03
2376	NYSE	KTN	Tue, Nov 18, 2014	30.90	30.90	30.90	30.90
2375	NYSE	KTN	Mon, Nov 17, 2014	31.34	31.34	31.01	31.01
2374	NYSE	KTN	Fri, Nov 14, 2014	30.86	31.00	30.85	31.00
2373	NYSE	KTN	Wed, Nov 12, 2014	30.76	31.50	30.70	31.34
2372	NYSE	KTN	Tue, Nov 11, 2014	30.69	30.69	30.69	30.69
2371	NYSE	KTN	Fri, Nov 7, 2014	30.91	30.91	30.76	30.76
2370	NYSE	KTN	Thu, Nov 6, 2014	30.96	30.96	30.96	30.96
2369	NYSE	KTN	Wed, Nov 5, 2014	30.65	30.65	30.65	30.65
2368	NYSE	KTN	Tue, Nov 4, 2014	30.68	30.68	30.68	30.68
2367	NYSE	KTN	Fri, Oct 31, 2014	30.61	30.90	30.56	30.57
2366	NYSE	KTN	Thu, Oct 30, 2014	30.63	30.94	30.61	30.94
2365	NYSE	KTN	Tue, Oct 28, 2014	30.94	30.94	30.61	30.62
2364	NYSE	KTN	Mon, Oct 27, 2014	30.66	30.82	30.66	30.82
2363	NYSE	KTN	Fri, Oct 24, 2014	30.99	30.99	30.93	30.93
2362	NYSE	KTN	Thu, Oct 23, 2014	30.70	30.70	30.50	30.55
2361	NYSE	KTN	Wed, Oct 22, 2014	30.41	30.49	30.36	30.49
2360	NYSE	KTN	Tue, Oct 21, 2014	31.00	31.00	30.36	30.37
2359	NYSE	KTN	Mon, Oct 20, 2014	30.80	30.99	30.36	30.36
2358	NYSE	KTN	Fri, Oct 17, 2014	30.47	30.95	30.39	30.52
2357	NYSE	KTN	Thu, Oct 16, 2014	30.41	30.41	30.41	30.41
2356	NYSE	KTN	Wed, Oct 15, 2014	30.55	30.55	30.42	30.42
2355	NYSE	KTN	Tue, Oct 14, 2014	30.62	30.67	30.55	30.64
2354	NYSE	KTN	Mon, Oct 13, 2014	30.60	30.60	30.60	30.60
2353	NYSE	KTN	Fri, Oct 10, 2014	30.68	30.68	30.68	30.68
2352	NYSE	KTN	Thu, Oct 9, 2014	30.66	30.66	30.60	30.60
2351	NYSE	KTN	Wed, Oct 8, 2014	30.92	30.92	30.68	30.68
2350	NYSE	KTN	Tue, Oct 7, 2014	30.75	30.90	30.75	30.90
2349	NYSE	KTN	Fri, Oct 3, 2014	30.68	30.70	30.65	30.70
2348	NYSE	KTN	Thu, Oct 2, 2014	30.90	30.90	30.90	30.90
2347	NYSE	KTN	Wed, Oct 1, 2014	30.68	30.68	30.68	30.68
2346	NYSE	KTN	Tue, Sep 30, 2014	31.24	31.25	31.24	31.25
2345	NYSE	KTN	Mon, Sep 29, 2014	30.71	30.90	30.65	30.67
2344	NYSE	KTN	Fri, Sep 26, 2014	30.93	30.93	30.93	30.93
2343	NYSE	KTN	Thu, Sep 25, 2014	30.93	30.94	30.66	30.75
2342	NYSE	KTN	Tue, Sep 23, 2014	30.72	30.72	30.72	30.72
2341	NYSE	KTN	Fri, Sep 19, 2014	31.12	31.12	31.12	31.12
2340	NYSE	KTN	Tue, Sep 16, 2014	30.75	30.75	30.72	30.72
2339	NYSE	KTN	Mon, Sep 15, 2014	30.98	30.98	30.76	30.76
2338	NYSE	KTN	Wed, Sep 10, 2014	30.84	30.84	30.84	30.84
2337	NYSE	KTN	Mon, Sep 8, 2014	31.00	31.08	31.00	31.08
2336	NYSE	KTN	Fri, Sep 5, 2014	30.81	31.00	30.81	31.00
2335	NYSE	KTN	Thu, Sep 4, 2014	30.87	30.87	30.82	30.82
2334	NYSE	KTN	Wed, Sep 3, 2014	30.91	31.00	30.80	31.00
2333	NYSE	KTN	Tue, Sep 2, 2014	31.96	31.96	31.96	31.96
2332	NYSE	KTN	Fri, Aug 29, 2014	30.56	31.75	30.17	31.75
2331	NYSE	KTN	Wed, Aug 27, 2014	30.47	30.80	30.46	30.80
2330	NYSE	KTN	Tue, Aug 26, 2014	30.65	30.92	30.05	30.37
2329	NYSE	KTN	Mon, Aug 25, 2014	31.35	31.35	31.35	31.35
2328	NYSE	KTN	Fri, Aug 22, 2014	31.32	31.32	31.32	31.32
2327	NYSE	KTN	Wed, Aug 20, 2014	31.10	31.14	30.99	31.00
2326	NYSE	KTN	Tue, Aug 19, 2014	30.75	30.77	30.75	30.77
2325	NYSE	KTN	Mon, Aug 18, 2014	31.06	31.75	30.57	30.57
2324	NYSE	KTN	Fri, Aug 15, 2014	30.65	30.65	30.65	30.65
2323	NYSE	KTN	Thu, Aug 14, 2014	30.85	30.97	30.80	30.94
2322	NYSE	KTN	Wed, Aug 13, 2014	30.76	31.20	30.76	31.06
2321	NYSE	KTN	Fri, Aug 8, 2014	30.08	30.13	29.62	30.13
2320	NYSE	KTN	Thu, Aug 7, 2014	29.80	30.30	29.80	30.09
2319	NYSE	KTN	Tue, Aug 5, 2014	30.30	30.30	30.28	30.28
2318	NYSE	KTN	Mon, Aug 4, 2014	30.25	30.31	30.10	30.31
2317	NYSE	KTN	Fri, Aug 1, 2014	30.00	30.25	30.00	30.25
2316	NYSE	KTN	Thu, Jul 31, 2014	29.79	30.15	29.75	30.15
2315	NYSE	KTN	Tue, Jul 29, 2014	29.91	30.15	29.89	30.15
2314	NYSE	KTN	Mon, Jul 28, 2014	30.13	30.13	30.13	30.13
2313	NYSE	KTN	Fri, Jul 25, 2014	30.03	30.19	30.01	30.19
2312	NYSE	KTN	Thu, Jul 24, 2014	29.97	30.12	29.89	29.89
2311	NYSE	KTN	Wed, Jul 23, 2014	29.70	30.18	29.40	29.40
2310	NYSE	KTN	Tue, Jul 22, 2014	29.81	29.81	29.81	29.81
2309	NYSE	KTN	Mon, Jul 21, 2014	29.82	29.82	29.82	29.82
2308	NYSE	KTN	Fri, Jul 18, 2014	30.00	30.15	29.81	30.15
2307	NYSE	KTN	Thu, Jul 17, 2014	30.11	30.22	30.05	30.05
2306	NYSE	KTN	Wed, Jul 16, 2014	30.22	30.22	30.22	30.22
2305	NYSE	KTN	Tue, Jul 15, 2014	30.10	30.11	30.10	30.10
2304	NYSE	KTN	Mon, Jul 14, 2014	30.43	30.43	30.07	30.08
2303	NYSE	KTN	Thu, Jul 10, 2014	30.46	30.46	30.46	30.46
2302	NYSE	KTN	Wed, Jul 9, 2014	30.33	30.34	30.31	30.34
2301	NYSE	KTN	Tue, Jul 8, 2014	30.76	30.76	30.33	30.33
2300	NYSE	KTN	Mon, Jul 7, 2014	30.79	30.79	30.67	30.67
2299	NYSE	KTN	Thu, Jul 3, 2014	30.50	30.50	30.06	30.45
2298	NYSE	KTN	Wed, Jul 2, 2014	29.90	30.77	29.90	30.59
2297	NYSE	KTN	Tue, Jul 1, 2014	30.85	30.85	30.85	30.85
2296	NYSE	KTN	Fri, Jun 27, 2014	30.00	30.03	29.73	30.01
2295	NYSE	KTN	Thu, Jun 26, 2014	29.30	31.15	29.29	31.00
2294	NYSE	KTN	Wed, Jun 25, 2014	30.99	30.99	30.80	30.80
2293	NYSE	KTN	Tue, Jun 24, 2014	30.99	30.99	30.51	30.60
2292	NYSE	KTN	Mon, Jun 23, 2014	30.94	30.94	30.70	30.88
2291	NYSE	KTN	Fri, Jun 20, 2014	30.71	30.99	30.71	30.99
2290	NYSE	KTN	Thu, Jun 19, 2014	30.86	30.99	30.55	30.55
2289	NYSE	KTN	Wed, Jun 18, 2014	30.99	30.99	30.85	30.85
2288	NYSE	KTN	Tue, Jun 17, 2014	30.68	30.84	30.68	30.69
2287	NYSE	KTN	Mon, Jun 16, 2014	30.40	30.68	30.40	30.55
2286	NYSE	KTN	Fri, Jun 13, 2014	30.50	30.75	30.32	30.36
2285	NYSE	KTN	Thu, Jun 12, 2014	30.50	30.69	30.49	30.69
2284	NYSE	KTN	Wed, Jun 11, 2014	30.51	30.51	30.50	30.50
2283	NYSE	KTN	Tue, Jun 10, 2014	30.65	30.65	30.51	30.51
2282	NYSE	KTN	Mon, Jun 9, 2014	30.70	30.70	30.70	30.70
2281	NYSE	KTN	Fri, Jun 6, 2014	30.55	30.56	30.54	30.54
2280	NYSE	KTN	Thu, Jun 5, 2014	30.57	30.57	30.52	30.52
2279	NYSE	KTN	Wed, Jun 4, 2014	30.71	30.71	30.57	30.69
2278	NYSE	KTN	Tue, Jun 3, 2014	30.76	30.76	30.64	30.67
2277	NYSE	KTN	Mon, Jun 2, 2014	30.90	30.90	30.80	30.80
2276	NYSE	KTN	Fri, May 30, 2014	30.65	30.99	30.61	30.99
2275	NYSE	KTN	Thu, May 29, 2014	30.85	30.85	30.50	30.52
2274	NYSE	KTN	Wed, May 28, 2014	31.19	31.19	30.84	31.19
2273	NYSE	KTN	Tue, May 27, 2014	31.14	31.14	31.14	31.14
2272	NYSE	KTN	Fri, May 23, 2014	30.84	31.07	30.84	30.98
2271	NYSE	KTN	Thu, May 22, 2014	31.10	31.10	31.10	31.10
2270	NYSE	KTN	Wed, May 21, 2014	30.79	30.79	30.79	30.79
2269	NYSE	KTN	Tue, May 20, 2014	30.56	31.19	30.43	31.10
2268	NYSE	KTN	Mon, May 19, 2014	30.35	30.80	30.03	30.37
2267	NYSE	KTN	Thu, May 15, 2014	30.72	30.75	30.72	30.75
2266	NYSE	KTN	Wed, May 14, 2014	30.56	30.75	30.30	30.45
2265	NYSE	KTN	Tue, May 13, 2014	30.75	30.75	30.56	30.56
2264	NYSE	KTN	Mon, May 12, 2014	30.56	30.56	30.56	30.56
2263	NYSE	KTN	Fri, May 9, 2014	30.56	30.75	30.56	30.57
2262	NYSE	KTN	Thu, May 8, 2014	30.76	30.80	30.55	30.55
2261	NYSE	KTN	Tue, May 6, 2014	30.70	30.70	30.30	30.30
2260	NYSE	KTN	Fri, May 2, 2014	30.50	30.58	30.50	30.58
2259	NYSE	KTN	Thu, May 1, 2014	30.30	30.30	30.28	30.28
2258	NYSE	KTN	Wed, Apr 30, 2014	29.94	30.16	29.83	30.10
2257	NYSE	KTN	Tue, Apr 29, 2014	29.91	30.75	29.83	30.70
2256	NYSE	KTN	Mon, Apr 28, 2014	30.15	30.95	30.15	30.37
2255	NYSE	KTN	Fri, Apr 25, 2014	30.55	30.55	29.80	30.15
2254	NYSE	KTN	Thu, Apr 24, 2014	30.55	30.55	30.55	30.55
2253	NYSE	KTN	Mon, Apr 21, 2014	30.20	30.45	30.20	30.45
2252	NYSE	KTN	Thu, Apr 17, 2014	30.32	30.70	30.09	30.14
2251	NYSE	KTN	Tue, Apr 15, 2014	30.33	30.33	29.85	30.10
2250	NYSE	KTN	Mon, Apr 14, 2014	29.82	29.82	29.82	29.82
2249	NYSE	KTN	Fri, Apr 11, 2014	30.08	30.08	29.80	29.90
2248	NYSE	KTN	Thu, Apr 10, 2014	30.09	30.09	30.09	30.09
2247	NYSE	KTN	Wed, Apr 9, 2014	29.93	30.14	29.60	30.07
2246	NYSE	KTN	Tue, Apr 8, 2014	30.15	30.15	30.15	30.15
2245	NYSE	KTN	Mon, Apr 7, 2014	30.06	30.15	30.06	30.15
2244	NYSE	KTN	Fri, Apr 4, 2014	30.00	30.04	29.95	29.95
2243	NYSE	KTN	Thu, Apr 3, 2014	29.91	29.96	29.81	29.96
2242	NYSE	KTN	Tue, Apr 1, 2014	29.81	29.82	29.81	29.82
2241	NYSE	KTN	Mon, Mar 31, 2014	29.95	29.95	29.81	29.81
2240	NYSE	KTN	Fri, Mar 28, 2014	30.25	30.25	29.85	29.90
2239	NYSE	KTN	Thu, Mar 27, 2014	29.95	29.95	29.95	29.95
2238	NYSE	KTN	Wed, Mar 26, 2014	29.90	29.90	29.81	29.81
2237	NYSE	KTN	Tue, Mar 25, 2014	29.90	30.05	29.86	30.00
2236	NYSE	KTN	Mon, Mar 24, 2014	30.34	30.35	30.34	30.35
2235	NYSE	KTN	Wed, Mar 19, 2014	31.30	31.30	29.99	30.47
2234	NYSE	KTN	Tue, Mar 18, 2014	31.28	31.50	31.28	31.50
2233	NYSE	KTN	Mon, Mar 17, 2014	31.25	31.30	31.25	31.26
2232	NYSE	KTN	Fri, Mar 14, 2014	30.91	31.68	30.91	31.68
2231	NYSE	KTN	Thu, Mar 13, 2014	31.10	31.10	31.10	31.10
2230	NYSE	KTN	Tue, Mar 11, 2014	31.10	31.10	31.10	31.10
2229	NYSE	KTN	Mon, Mar 10, 2014	31.08	31.18	30.68	30.68
2228	NYSE	KTN	Fri, Mar 7, 2014	31.03	31.03	31.03	31.03
2227	NYSE	KTN	Thu, Mar 6, 2014	31.08	31.08	31.08	31.08
2226	NYSE	KTN	Wed, Mar 5, 2014	30.50	31.07	30.50	31.07
2225	NYSE	KTN	Tue, Mar 4, 2014	30.42	30.42	30.42	30.42
2224	NYSE	KTN	Mon, Mar 3, 2014	30.25	30.26	30.25	30.26
2223	NYSE	KTN	Fri, Feb 28, 2014	30.11	31.17	30.10	31.06
2222	NYSE	KTN	Thu, Feb 27, 2014	30.00	30.00	30.00	30.00
2221	NYSE	KTN	Wed, Feb 26, 2014	31.23	31.23	30.01	30.01
2220	NYSE	KTN	Tue, Feb 25, 2014	30.21	30.21	29.90	29.90
2219	NYSE	KTN	Mon, Feb 24, 2014	30.16	30.16	30.16	30.16
2218	NYSE	KTN	Fri, Feb 21, 2014	30.16	30.16	30.16	30.16
2217	NYSE	KTN	Thu, Feb 20, 2014	29.92	30.17	29.92	30.17
2216	NYSE	KTN	Wed, Feb 19, 2014	30.10	30.10	30.07	30.10
2215	NYSE	KTN	Tue, Feb 18, 2014	29.90	30.10	29.90	30.10
2214	NYSE	KTN	Fri, Feb 14, 2014	29.90	29.90	29.85	29.85
2213	NYSE	KTN	Thu, Feb 13, 2014	29.69	29.90	29.69	29.90
2212	NYSE	KTN	Wed, Feb 12, 2014	29.55	29.75	29.55	29.75
2211	NYSE	KTN	Tue, Feb 11, 2014	29.41	29.50	29.31	29.50
2210	NYSE	KTN	Mon, Feb 10, 2014	29.45	29.45	29.30	29.40
2209	NYSE	KTN	Fri, Feb 7, 2014	29.07	29.25	29.06	29.25
2208	NYSE	KTN	Thu, Feb 6, 2014	29.02	29.41	29.02	29.38
2207	NYSE	KTN	Wed, Feb 5, 2014	29.45	29.45	29.00	29.02
2206	NYSE	KTN	Tue, Feb 4, 2014	29.29	29.34	29.29	29.34
2205	NYSE	KTN	Mon, Feb 3, 2014	29.31	29.31	29.31	29.31
2204	NYSE	KTN	Fri, Jan 31, 2014	29.13	29.13	29.13	29.13
2203	NYSE	KTN	Thu, Jan 30, 2014	28.90	29.29	28.90	29.24
2202	NYSE	KTN	Wed, Jan 29, 2014	29.49	29.49	29.49	29.49
2201	NYSE	KTN	Tue, Jan 28, 2014	29.16	29.16	29.16	29.16
2200	NYSE	KTN	Mon, Jan 27, 2014	28.91	28.95	28.50	28.50
2199	NYSE	KTN	Fri, Jan 24, 2014	28.90	29.18	28.90	28.92
2198	NYSE	KTN	Wed, Jan 22, 2014	29.38	29.38	29.33	29.33
2197	NYSE	KTN	Tue, Jan 21, 2014	29.30	29.30	29.30	29.30
2196	NYSE	KTN	Fri, Jan 17, 2014	29.19	29.19	28.92	28.92
2195	NYSE	KTN	Thu, Jan 16, 2014	28.96	28.96	28.91	28.96
2194	NYSE	KTN	Wed, Jan 15, 2014	29.14	29.19	28.96	29.18
2193	NYSE	KTN	Tue, Jan 14, 2014	28.78	29.00	28.78	28.91
2192	NYSE	KTN	Mon, Jan 13, 2014	28.89	28.91	28.89	28.89
2191	NYSE	KTN	Fri, Jan 10, 2014	28.61	28.99	28.61	28.89
2190	NYSE	KTN	Thu, Jan 9, 2014	28.54	28.54	28.54	28.54
2189	NYSE	KTN	Wed, Jan 8, 2014	28.82	29.10	28.82	28.85
2188	NYSE	KTN	Tue, Jan 7, 2014	28.35	28.38	28.32	28.32
2187	NYSE	KTN	Mon, Jan 6, 2014	28.35	28.35	28.35	28.35
2186	NYSE	KTN	Fri, Jan 3, 2014	28.41	28.78	28.22	28.38
2185	NYSE	KTN	Thu, Jan 2, 2014	28.50	28.50	28.48	28.49
2184	NYSE	KTN	Tue, Dec 31, 2013	29.00	29.00	28.80	28.80
2183	NYSE	KTN	Mon, Dec 30, 2013	29.00	29.00	28.75	28.75
2182	NYSE	KTN	Fri, Dec 27, 2013	28.54	28.72	28.40	28.40
2181	NYSE	KTN	Thu, Dec 26, 2013	29.30	29.48	29.30	29.48
2180	NYSE	KTN	Tue, Dec 24, 2013	29.60	29.60	29.50	29.50
2179	NYSE	KTN	Mon, Dec 23, 2013	29.55	29.72	29.40	29.53
2178	NYSE	KTN	Fri, Dec 20, 2013	29.44	29.47	29.44	29.44
2177	NYSE	KTN	Thu, Dec 19, 2013	29.27	29.35	29.27	29.35
2176	NYSE	KTN	Wed, Dec 18, 2013	29.45	29.79	29.36	29.43
2175	NYSE	KTN	Tue, Dec 17, 2013	29.26	29.67	29.26	29.45
2174	NYSE	KTN	Mon, Dec 16, 2013	29.28	29.32	29.28	29.32
2173	NYSE	KTN	Thu, Dec 12, 2013	29.64	29.73	29.64	29.73
2172	NYSE	KTN	Wed, Dec 11, 2013	29.25	29.25	29.25	29.25
2171	NYSE	KTN	Tue, Dec 10, 2013	29.30	29.79	29.30	29.75
2170	NYSE	KTN	Fri, Dec 6, 2013	29.78	29.78	29.19	29.32
2169	NYSE	KTN	Thu, Dec 5, 2013	29.64	29.80	29.20	29.26
2168	NYSE	KTN	Wed, Dec 4, 2013	29.38	29.38	29.06	29.06
2167	NYSE	KTN	Tue, Dec 3, 2013	29.10	29.37	29.10	29.37
2166	NYSE	KTN	Mon, Dec 2, 2013	29.42	29.42	29.10	29.37
2165	NYSE	KTN	Fri, Nov 29, 2013	29.05	29.05	29.04	29.04
2164	NYSE	KTN	Wed, Nov 27, 2013	29.16	29.40	29.11	29.30
2163	NYSE	KTN	Tue, Nov 26, 2013	29.13	29.40	29.13	29.30
2162	NYSE	KTN	Mon, Nov 25, 2013	29.00	29.01	29.00	29.01
2161	NYSE	KTN	Thu, Nov 21, 2013	29.20	29.47	29.10	29.43
2160	NYSE	KTN	Wed, Nov 20, 2013	29.20	29.20	29.12	29.12
2159	NYSE	KTN	Tue, Nov 19, 2013	29.19	29.20	29.19	29.20
2158	NYSE	KTN	Mon, Nov 18, 2013	29.17	29.25	29.14	29.25
2157	NYSE	KTN	Fri, Nov 15, 2013	29.84	29.84	29.79	29.79
2156	NYSE	KTN	Thu, Nov 14, 2013	29.24	29.40	29.14	29.40
2155	NYSE	KTN	Tue, Nov 12, 2013	29.45	29.45	29.22	29.35
2154	NYSE	KTN	Mon, Nov 11, 2013	29.13	29.17	29.12	29.17
2153	NYSE	KTN	Fri, Nov 8, 2013	29.12	29.17	29.12	29.13
2152	NYSE	KTN	Wed, Nov 6, 2013	29.26	29.26	29.19	29.19
2151	NYSE	KTN	Tue, Nov 5, 2013	29.17	29.74	29.17	29.53
2150	NYSE	KTN	Mon, Nov 4, 2013	29.06	29.48	29.06	29.48
2149	NYSE	KTN	Fri, Nov 1, 2013	29.11	29.40	29.11	29.40
2148	NYSE	KTN	Thu, Oct 31, 2013	29.36	29.36	29.03	29.19
2147	NYSE	KTN	Wed, Oct 30, 2013	29.35	29.35	29.35	29.35
2146	NYSE	KTN	Tue, Oct 29, 2013	29.36	29.36	29.36	29.36
2145	NYSE	KTN	Mon, Oct 28, 2013	29.35	29.35	29.35	29.35
2144	NYSE	KTN	Fri, Oct 25, 2013	29.00	29.32	29.00	29.10
2143	NYSE	KTN	Thu, Oct 24, 2013	29.13	29.38	29.00	29.11
2142	NYSE	KTN	Wed, Oct 23, 2013	29.18	29.37	29.18	29.37
2141	NYSE	KTN	Tue, Oct 22, 2013	29.78	29.79	29.21	29.21
2140	NYSE	KTN	Fri, Oct 18, 2013	29.81	29.81	29.81	29.81
2139	NYSE	KTN	Wed, Oct 16, 2013	29.15	29.20	29.10	29.20
2138	NYSE	KTN	Tue, Oct 15, 2013	29.38	29.38	29.38	29.38
2137	NYSE	KTN	Mon, Oct 14, 2013	29.20	29.20	29.10	29.19
2136	NYSE	KTN	Fri, Oct 11, 2013	29.15	29.20	29.15	29.20
2135	NYSE	KTN	Thu, Oct 10, 2013	29.10	29.24	29.10	29.13
2134	NYSE	KTN	Wed, Oct 9, 2013	29.18	29.18	29.18	29.18
2133	NYSE	KTN	Tue, Oct 8, 2013	29.17	29.17	29.17	29.17
2132	NYSE	KTN	Mon, Oct 7, 2013	29.45	29.45	29.13	29.17
2131	NYSE	KTN	Fri, Oct 4, 2013	29.85	29.85	29.85	29.85
2130	NYSE	KTN	Thu, Oct 3, 2013	29.18	29.18	29.18	29.18
2129	NYSE	KTN	Wed, Oct 2, 2013	29.20	29.27	29.15	29.15
2128	NYSE	KTN	Tue, Oct 1, 2013	29.10	29.13	29.10	29.13
2127	NYSE	KTN	Mon, Sep 30, 2013	29.74	29.74	29.74	29.74
2126	NYSE	KTN	Fri, Sep 27, 2013	29.17	29.17	29.16	29.16
2125	NYSE	KTN	Wed, Sep 25, 2013	29.10	29.90	29.10	29.80
2124	NYSE	KTN	Fri, Sep 20, 2013	29.29	29.32	29.11	29.11
2123	NYSE	KTN	Thu, Sep 19, 2013	29.05	29.32	29.05	29.10
2122	NYSE	KTN	Wed, Sep 18, 2013	29.06	29.06	29.05	29.05
2121	NYSE	KTN	Mon, Sep 16, 2013	29.02	29.02	29.02	29.02
2120	NYSE	KTN	Fri, Sep 13, 2013	29.00	29.00	29.00	29.00
2119	NYSE	KTN	Wed, Sep 11, 2013	29.05	29.35	29.03	29.35
2118	NYSE	KTN	Tue, Sep 10, 2013	29.00	29.35	29.00	29.13
2117	NYSE	KTN	Mon, Sep 9, 2013	29.01	29.05	29.00	29.05
2116	NYSE	KTN	Fri, Sep 6, 2013	29.11	29.36	29.11	29.36
2115	NYSE	KTN	Thu, Sep 5, 2013	28.49	29.00	28.49	29.00
2114	NYSE	KTN	Wed, Sep 4, 2013	28.95	29.29	28.95	28.95
2113	NYSE	KTN	Fri, Aug 30, 2013	29.05	29.22	28.63	29.00
2112	NYSE	KTN	Thu, Aug 29, 2013	29.37	29.37	29.37	29.37
2111	NYSE	KTN	Wed, Aug 28, 2013	29.35	29.37	29.33	29.37
2110	NYSE	KTN	Tue, Aug 27, 2013	29.66	29.66	29.35	29.36
2109	NYSE	KTN	Mon, Aug 26, 2013	29.22	29.70	29.22	29.62
2108	NYSE	KTN	Fri, Aug 23, 2013	29.35	29.35	29.35	29.35
2107	NYSE	KTN	Thu, Aug 22, 2013	29.04	29.33	29.04	29.33
2106	NYSE	KTN	Wed, Aug 21, 2013	29.83	29.83	29.24	29.28
2105	NYSE	KTN	Tue, Aug 20, 2013	29.20	29.40	29.18	29.33
2104	NYSE	KTN	Mon, Aug 19, 2013	29.90	29.90	29.44	29.50
2103	NYSE	KTN	Thu, Aug 15, 2013	29.84	29.89	29.47	29.54
2102	NYSE	KTN	Tue, Aug 13, 2013	29.97	29.97	29.55	29.59
2101	NYSE	KTN	Mon, Aug 12, 2013	29.83	29.84	29.82	29.82
2100	NYSE	KTN	Thu, Aug 8, 2013	29.97	30.10	29.60	30.10
2099	NYSE	KTN	Wed, Aug 7, 2013	30.04	30.46	29.72	30.39
2098	NYSE	KTN	Mon, Aug 5, 2013	30.10	30.21	29.98	30.21
2097	NYSE	KTN	Fri, Aug 2, 2013	29.88	29.98	29.66	29.78
2096	NYSE	KTN	Thu, Aug 1, 2013	30.32	30.32	30.25	30.25
2095	NYSE	KTN	Wed, Jul 31, 2013	30.43	30.44	30.33	30.33
2094	NYSE	KTN	Tue, Jul 30, 2013	30.47	30.47	30.43	30.43
2093	NYSE	KTN	Mon, Jul 29, 2013	30.48	30.48	30.28	30.28
2092	NYSE	KTN	Fri, Jul 26, 2013	30.41	30.41	30.27	30.28
2091	NYSE	KTN	Thu, Jul 25, 2013	30.27	30.27	30.27	30.27
2090	NYSE	KTN	Wed, Jul 24, 2013	30.42	30.42	30.39	30.39
2089	NYSE	KTN	Tue, Jul 23, 2013	30.30	30.35	30.30	30.35
2088	NYSE	KTN	Mon, Jul 22, 2013	30.40	30.40	30.35	30.35
2087	NYSE	KTN	Fri, Jul 19, 2013	30.48	30.48	30.47	30.48
2086	NYSE	KTN	Thu, Jul 18, 2013	30.73	30.73	30.50	30.50
2085	NYSE	KTN	Wed, Jul 17, 2013	30.48	30.54	30.48	30.54
2084	NYSE	KTN	Tue, Jul 16, 2013	30.20	30.20	30.20	30.20
2083	NYSE	KTN	Mon, Jul 15, 2013	29.63	30.11	29.59	29.85
2082	NYSE	KTN	Fri, Jul 12, 2013	29.73	29.75	29.50	29.67
2081	NYSE	KTN	Thu, Jul 11, 2013	29.60	29.67	29.60	29.67
2080	NYSE	KTN	Wed, Jul 10, 2013	29.75	29.75	29.51	29.51
2079	NYSE	KTN	Tue, Jul 9, 2013	29.60	29.60	29.59	29.60
2078	NYSE	KTN	Mon, Jul 8, 2013	29.79	29.79	29.77	29.77
2077	NYSE	KTN	Tue, Jul 2, 2013	29.75	29.75	29.58	29.75
2076	NYSE	KTN	Mon, Jul 1, 2013	29.75	29.92	29.75	29.92
2075	NYSE	KTN	Fri, Jun 28, 2013	29.76	29.76	29.75	29.75
2074	NYSE	KTN	Thu, Jun 27, 2013	29.73	30.12	29.63	29.63
2073	NYSE	KTN	Wed, Jun 26, 2013	30.70	30.70	29.82	29.82
2072	NYSE	KTN	Tue, Jun 25, 2013	30.93	30.93	30.59	30.78
2071	NYSE	KTN	Mon, Jun 24, 2013	31.43	31.43	30.92	30.92
2070	NYSE	KTN	Fri, Jun 21, 2013	31.23	31.40	31.09	31.28
2069	NYSE	KTN	Thu, Jun 20, 2013	31.25	31.49	31.06	31.49
2068	NYSE	KTN	Wed, Jun 19, 2013	31.39	31.40	31.39	31.40
2067	NYSE	KTN	Tue, Jun 18, 2013	31.51	31.51	31.06	31.35
2066	NYSE	KTN	Mon, Jun 17, 2013	30.75	31.03	30.75	30.76
2065	NYSE	KTN	Fri, Jun 14, 2013	30.68	30.68	30.68	30.68
2064	NYSE	KTN	Thu, Jun 13, 2013	30.80	30.90	30.63	30.65
2063	NYSE	KTN	Wed, Jun 12, 2013	30.59	30.68	30.50	30.58
2062	NYSE	KTN	Tue, Jun 11, 2013	30.56	30.56	30.36	30.36
2061	NYSE	KTN	Mon, Jun 10, 2013	30.69	30.69	30.56	30.56
2060	NYSE	KTN	Fri, Jun 7, 2013	31.01	31.01	30.65	30.79
2059	NYSE	KTN	Thu, Jun 6, 2013	31.50	31.50	31.16	31.26
2058	NYSE	KTN	Wed, Jun 5, 2013	31.07	31.07	30.90	31.04
2057	NYSE	KTN	Tue, Jun 4, 2013	30.90	30.94	30.73	30.94
2056	NYSE	KTN	Mon, Jun 3, 2013	30.81	31.08	30.81	31.08
2055	NYSE	KTN	Fri, May 31, 2013	30.93	30.93	30.91	30.91
2054	NYSE	KTN	Thu, May 30, 2013	31.26	31.31	31.07	31.24
2053	NYSE	KTN	Wed, May 29, 2013	31.15	31.41	31.15	31.39
2052	NYSE	KTN	Tue, May 28, 2013	31.29	31.62	30.96	31.11
2051	NYSE	KTN	Fri, May 24, 2013	31.21	31.22	31.12	31.12
2050	NYSE	KTN	Thu, May 23, 2013	31.28	31.28	31.28	31.28
2049	NYSE	KTN	Wed, May 22, 2013	31.28	31.39	31.28	31.28
2048	NYSE	KTN	Tue, May 21, 2013	30.95	31.20	30.95	31.20
2047	NYSE	KTN	Fri, May 17, 2013	31.70	31.70	30.85	31.12
2046	NYSE	KTN	Thu, May 16, 2013	31.65	31.74	31.65	31.74
2045	NYSE	KTN	Wed, May 15, 2013	31.67	31.67	31.67	31.67
2044	NYSE	KTN	Tue, May 14, 2013	31.61	31.61	31.61	31.61
2043	NYSE	KTN	Mon, May 13, 2013	31.65	31.65	31.65	31.65
2042	NYSE	KTN	Fri, May 10, 2013	31.66	31.73	31.50	31.73
2041	NYSE	KTN	Thu, May 9, 2013	31.57	31.64	31.50	31.50
2040	NYSE	KTN	Wed, May 8, 2013	31.56	31.56	31.56	31.56
2039	NYSE	KTN	Tue, May 7, 2013	31.66	31.75	31.50	31.50
2038	NYSE	KTN	Fri, May 3, 2013	30.97	31.49	30.97	31.49
2037	NYSE	KTN	Thu, May 2, 2013	30.90	30.90	30.81	30.81
2036	NYSE	KTN	Wed, May 1, 2013	30.98	31.49	30.91	30.98
2035	NYSE	KTN	Tue, Apr 30, 2013	30.52	30.81	30.52	30.81
2034	NYSE	KTN	Mon, Apr 29, 2013	30.52	30.89	30.52	30.76
2033	NYSE	KTN	Fri, Apr 26, 2013	30.51	30.81	30.51	30.51
2032	NYSE	KTN	Thu, Apr 25, 2013	30.59	30.65	30.42	30.65
2031	NYSE	KTN	Wed, Apr 24, 2013	30.25	30.42	30.25	30.42
2030	NYSE	KTN	Tue, Apr 23, 2013	30.25	30.53	30.25	30.53
2029	NYSE	KTN	Mon, Apr 22, 2013	30.25	30.34	30.25	30.34
2028	NYSE	KTN	Fri, Apr 19, 2013	30.25	30.27	30.25	30.27
2027	NYSE	KTN	Thu, Apr 18, 2013	30.34	30.34	30.11	30.25
2026	NYSE	KTN	Wed, Apr 17, 2013	30.25	30.25	30.25	30.25
2025	NYSE	KTN	Tue, Apr 16, 2013	30.34	30.34	30.33	30.34
2024	NYSE	KTN	Mon, Apr 15, 2013	30.23	30.34	30.23	30.34
2023	NYSE	KTN	Fri, Apr 12, 2013	30.20	30.21	30.15	30.21
2022	NYSE	KTN	Thu, Apr 11, 2013	30.20	30.20	30.20	30.20
2021	NYSE	KTN	Wed, Apr 10, 2013	30.15	30.15	30.15	30.15
2020	NYSE	KTN	Tue, Apr 9, 2013	30.08	30.24	30.06	30.06
2019	NYSE	KTN	Fri, Apr 5, 2013	30.39	30.39	30.06	30.10
2018	NYSE	KTN	Thu, Apr 4, 2013	30.04	30.23	29.94	29.99
2017	NYSE	KTN	Wed, Apr 3, 2013	30.14	30.73	30.14	30.36
2016	NYSE	KTN	Tue, Apr 2, 2013	29.90	30.06	29.88	30.06
2015	NYSE	KTN	Mon, Apr 1, 2013	29.98	30.12	29.89	29.89
2014	NYSE	KTN	Thu, Mar 28, 2013	29.89	30.15	29.88	29.88
2013	NYSE	KTN	Wed, Mar 27, 2013	29.77	29.88	29.77	29.88
2012	NYSE	KTN	Mon, Mar 25, 2013	29.53	29.77	29.53	29.73
2011	NYSE	KTN	Thu, Mar 21, 2013	30.00	30.00	29.70	29.70
2010	NYSE	KTN	Wed, Mar 20, 2013	29.58	29.93	29.58	29.67
2009	NYSE	KTN	Tue, Mar 19, 2013	29.50	29.50	29.50	29.50
2008	NYSE	KTN	Mon, Mar 18, 2013	29.70	29.70	29.46	29.48
2007	NYSE	KTN	Thu, Mar 14, 2013	29.70	29.70	29.61	29.66
2006	NYSE	KTN	Wed, Mar 13, 2013	29.59	29.59	29.55	29.55
2005	NYSE	KTN	Tue, Mar 12, 2013	29.71	29.73	29.71	29.73
2004	NYSE	KTN	Mon, Mar 11, 2013	29.40	29.53	29.40	29.50
2003	NYSE	KTN	Fri, Mar 8, 2013	29.77	29.77	29.54	29.54
2002	NYSE	KTN	Thu, Mar 7, 2013	29.67	29.70	29.67	29.70
2001	NYSE	KTN	Wed, Mar 6, 2013	29.49	29.81	29.46	29.78
2000	NYSE	KTN	Tue, Mar 5, 2013	29.72	29.72	29.40	29.48
1999	NYSE	KTN	Mon, Mar 4, 2013	29.57	29.65	29.45	29.64
1998	NYSE	KTN	Fri, Mar 1, 2013	29.80	29.80	29.80	29.80
1997	NYSE	KTN	Thu, Feb 28, 2013	29.58	29.80	29.56	29.65
1996	NYSE	KTN	Wed, Feb 27, 2013	29.50	29.84	29.50	29.76
1995	NYSE	KTN	Tue, Feb 26, 2013	29.73	29.73	29.54	29.54
1994	NYSE	KTN	Mon, Feb 25, 2013	29.68	29.86	29.42	29.42
1993	NYSE	KTN	Fri, Feb 22, 2013	29.70	29.70	29.70	29.70
1992	NYSE	KTN	Thu, Feb 21, 2013	29.96	29.97	29.50	29.96
1991	NYSE	KTN	Wed, Feb 20, 2013	29.86	29.86	29.72	29.72
1990	NYSE	KTN	Tue, Feb 19, 2013	29.95	29.95	29.95	29.95
1989	NYSE	KTN	Wed, Feb 13, 2013	29.75	29.75	29.75	29.75
1988	NYSE	KTN	Tue, Feb 12, 2013	29.50	29.50	29.50	29.50
1987	NYSE	KTN	Mon, Feb 11, 2013	29.90	29.96	29.90	29.95
1986	NYSE	KTN	Fri, Feb 8, 2013	29.88	29.88	29.88	29.88
1985	NYSE	KTN	Thu, Feb 7, 2013	29.40	29.60	29.37	29.60
1984	NYSE	KTN	Wed, Feb 6, 2013	29.35	29.57	29.35	29.40
1983	NYSE	KTN	Tue, Feb 5, 2013	29.74	29.74	29.36	29.37
1982	NYSE	KTN	Mon, Feb 4, 2013	29.80	29.87	29.41	29.87
1981	NYSE	KTN	Fri, Feb 1, 2013	29.80	29.80	29.46	29.46
1980	NYSE	KTN	Thu, Jan 31, 2013	29.46	29.55	29.46	29.55
1979	NYSE	KTN	Tue, Jan 29, 2013	29.46	29.46	29.46	29.46
1978	NYSE	KTN	Mon, Jan 28, 2013	29.45	29.75	29.45	29.75
1977	NYSE	KTN	Fri, Jan 25, 2013	29.40	29.40	29.40	29.40
1976	NYSE	KTN	Thu, Jan 24, 2013	29.40	29.40	29.40	29.40
1975	NYSE	KTN	Tue, Jan 22, 2013	29.41	29.51	29.35	29.35
1974	NYSE	KTN	Fri, Jan 18, 2013	29.59	29.61	29.35	29.38
1973	NYSE	KTN	Thu, Jan 17, 2013	29.51	29.81	29.49	29.57
1972	NYSE	KTN	Wed, Jan 16, 2013	29.45	29.94	29.42	29.50
1971	NYSE	KTN	Tue, Jan 15, 2013	29.56	29.66	29.43	29.52
1970	NYSE	KTN	Mon, Jan 14, 2013	29.49	29.60	29.25	29.60
1969	NYSE	KTN	Fri, Jan 11, 2013	29.63	29.96	29.61	29.65
1968	NYSE	KTN	Thu, Jan 10, 2013	29.32	29.58	29.21	29.56
1967	NYSE	KTN	Wed, Jan 9, 2013	29.06	29.20	29.06	29.20
1966	NYSE	KTN	Tue, Jan 8, 2013	29.39	29.39	28.77	29.00
1965	NYSE	KTN	Mon, Jan 7, 2013	29.20	29.20	29.20	29.20
1964	NYSE	KTN	Fri, Jan 4, 2013	29.10	29.56	28.71	29.56
1963	NYSE	KTN	Thu, Jan 3, 2013	29.06	29.15	29.06	29.10
1962	NYSE	KTN	Wed, Jan 2, 2013	29.33	29.76	29.00	29.50
1961	NYSE	KTN	Mon, Dec 31, 2012	28.77	29.03	28.77	29.03
1960	NYSE	KTN	Fri, Dec 28, 2012	29.45	29.45	28.70	29.18
1959	NYSE	KTN	Thu, Dec 27, 2012	29.15	29.19	28.95	29.16
1958	NYSE	KTN	Wed, Dec 26, 2012	29.95	30.10	29.70	29.78
1957	NYSE	KTN	Mon, Dec 24, 2012	30.38	30.38	30.10	30.16
1956	NYSE	KTN	Fri, Dec 21, 2012	30.06	30.38	30.05	30.19
1955	NYSE	KTN	Thu, Dec 20, 2012	29.85	30.56	29.85	30.55
1954	NYSE	KTN	Wed, Dec 19, 2012	29.95	29.99	29.95	29.99
1953	NYSE	KTN	Tue, Dec 18, 2012	29.95	30.17	29.95	29.95
1952	NYSE	KTN	Mon, Dec 17, 2012	29.97	30.00	29.79	30.00
1951	NYSE	KTN	Fri, Dec 14, 2012	30.25	30.25	29.92	30.18
1950	NYSE	KTN	Thu, Dec 13, 2012	29.86	30.05	29.86	29.97
1949	NYSE	KTN	Wed, Dec 12, 2012	29.99	29.99	29.87	29.95
1948	NYSE	KTN	Tue, Dec 11, 2012	29.85	30.13	29.85	29.88
1947	NYSE	KTN	Mon, Dec 10, 2012	29.82	30.13	29.80	29.92
1946	NYSE	KTN	Fri, Dec 7, 2012	29.78	29.78	29.70	29.78
1945	NYSE	KTN	Thu, Dec 6, 2012	29.79	29.85	29.78	29.85
1944	NYSE	KTN	Wed, Dec 5, 2012	29.94	29.94	29.93	29.93
1943	NYSE	KTN	Tue, Dec 4, 2012	29.98	30.09	29.93	29.93
1942	NYSE	KTN	Mon, Dec 3, 2012	30.04	30.23	30.00	30.00
1941	NYSE	KTN	Fri, Nov 30, 2012	30.04	30.04	29.94	29.94
1940	NYSE	KTN	Thu, Nov 29, 2012	30.25	30.25	30.25	30.25
1939	NYSE	KTN	Wed, Nov 28, 2012	30.09	30.28	29.93	30.28
1938	NYSE	KTN	Tue, Nov 27, 2012	30.30	30.30	30.23	30.23
1937	NYSE	KTN	Mon, Nov 26, 2012	30.24	30.24	30.17	30.24
1936	NYSE	KTN	Wed, Nov 21, 2012	29.67	30.78	29.67	30.08
1935	NYSE	KTN	Tue, Nov 20, 2012	29.69	29.69	29.67	29.67
1934	NYSE	KTN	Mon, Nov 19, 2012	29.83	29.83	29.83	29.83
1933	NYSE	KTN	Thu, Nov 15, 2012	30.05	30.05	29.86	29.86
1932	NYSE	KTN	Wed, Nov 14, 2012	29.86	30.35	29.86	30.35
1931	NYSE	KTN	Mon, Nov 12, 2012	29.83	30.00	29.83	30.00
1930	NYSE	KTN	Fri, Nov 9, 2012	29.85	29.85	29.80	29.85
1929	NYSE	KTN	Thu, Nov 8, 2012	29.80	29.84	29.67	29.78
1928	NYSE	KTN	Wed, Nov 7, 2012	29.93	29.93	29.93	29.93
1927	NYSE	KTN	Tue, Nov 6, 2012	29.76	29.97	29.75	29.97
1926	NYSE	KTN	Mon, Nov 5, 2012	29.75	29.75	29.75	29.75
1925	NYSE	KTN	Fri, Nov 2, 2012	29.77	29.77	29.24	29.75
1924	NYSE	KTN	Thu, Nov 1, 2012	29.73	29.83	29.63	29.76
1923	NYSE	KTN	Wed, Oct 31, 2012	29.70	29.97	29.70	29.70
1922	NYSE	KTN	Thu, Oct 25, 2012	29.70	29.70	29.70	29.70
1921	NYSE	KTN	Tue, Oct 23, 2012	29.23	29.70	29.23	29.70
1920	NYSE	KTN	Fri, Oct 19, 2012	29.32	29.32	29.11	29.23
1919	NYSE	KTN	Wed, Oct 17, 2012	29.35	29.35	29.35	29.35
1918	NYSE	KTN	Tue, Oct 16, 2012	29.41	29.97	29.41	29.97
1917	NYSE	KTN	Mon, Oct 15, 2012	29.29	29.29	29.11	29.29
1916	NYSE	KTN	Thu, Oct 11, 2012	29.34	29.61	29.34	29.61
1915	NYSE	KTN	Wed, Oct 10, 2012	29.19	29.46	29.19	29.46
1914	NYSE	KTN	Mon, Oct 8, 2012	29.17	29.17	29.17	29.17
1913	NYSE	KTN	Thu, Oct 4, 2012	29.15	29.15	29.15	29.15
1912	NYSE	KTN	Wed, Oct 3, 2012	29.17	29.17	29.17	29.17
1911	NYSE	KTN	Tue, Oct 2, 2012	29.19	29.20	29.17	29.17
1910	NYSE	KTN	Mon, Oct 1, 2012	29.22	29.33	29.22	29.33
1909	NYSE	KTN	Fri, Sep 28, 2012	29.26	29.28	29.26	29.28
1908	NYSE	KTN	Thu, Sep 27, 2012	29.13	29.13	29.10	29.10
1907	NYSE	KTN	Wed, Sep 26, 2012	29.77	29.90	29.02	29.21
1906	NYSE	KTN	Tue, Sep 25, 2012	29.60	29.60	29.60	29.60
1905	NYSE	KTN	Mon, Sep 24, 2012	29.86	29.97	29.69	29.69
1904	NYSE	KTN	Fri, Sep 21, 2012	29.78	30.00	29.78	30.00
1903	NYSE	KTN	Thu, Sep 20, 2012	29.91	29.93	29.60	29.80
1902	NYSE	KTN	Wed, Sep 19, 2012	29.76	29.77	29.41	29.77
1901	NYSE	KTN	Tue, Sep 18, 2012	28.96	29.78	28.82	29.59
1900	NYSE	KTN	Fri, Sep 14, 2012	29.08	29.76	29.08	29.52
1899	NYSE	KTN	Thu, Sep 13, 2012	29.16	29.60	29.14	29.31
1898	NYSE	KTN	Tue, Sep 11, 2012	29.00	29.07	29.00	29.02
1897	NYSE	KTN	Mon, Sep 10, 2012	29.10	29.10	28.90	29.07
1896	NYSE	KTN	Fri, Sep 7, 2012	28.88	29.41	28.88	29.21
1895	NYSE	KTN	Thu, Sep 6, 2012	28.91	28.91	28.90	28.90
1894	NYSE	KTN	Wed, Sep 5, 2012	29.02	29.02	29.02	29.02
1893	NYSE	KTN	Tue, Sep 4, 2012	28.77	28.94	28.77	28.86
1892	NYSE	KTN	Fri, Aug 31, 2012	28.86	28.89	28.72	28.89
1891	NYSE	KTN	Thu, Aug 30, 2012	29.03	29.03	29.03	29.03
1890	NYSE	KTN	Mon, Aug 27, 2012	29.01	29.18	29.01	29.18
1889	NYSE	KTN	Fri, Aug 24, 2012	29.49	29.49	28.98	29.15
1888	NYSE	KTN	Wed, Aug 22, 2012	29.67	29.67	29.66	29.66
1887	NYSE	KTN	Thu, Aug 16, 2012	29.79	29.83	29.66	29.70
1886	NYSE	KTN	Wed, Aug 15, 2012	29.83	29.90	29.83	29.83
1885	NYSE	KTN	Mon, Aug 13, 2012	29.29	30.07	29.29	29.97
1884	NYSE	KTN	Thu, Aug 9, 2012	29.26	29.29	29.24	29.29
1883	NYSE	KTN	Wed, Aug 8, 2012	29.04	29.04	28.96	28.96
1882	NYSE	KTN	Tue, Aug 7, 2012	28.93	28.95	28.93	28.95
1881	NYSE	KTN	Mon, Aug 6, 2012	28.82	28.95	28.65	28.85
1880	NYSE	KTN	Fri, Aug 3, 2012	28.66	28.66	28.43	28.60
1879	NYSE	KTN	Thu, Aug 2, 2012	28.90	28.90	28.80	28.80
1878	NYSE	KTN	Wed, Aug 1, 2012	28.57	28.73	28.50	28.73
1877	NYSE	KTN	Tue, Jul 31, 2012	28.40	28.51	28.40	28.50
1876	NYSE	KTN	Mon, Jul 30, 2012	28.54	28.55	28.51	28.51
1875	NYSE	KTN	Fri, Jul 27, 2012	28.65	28.68	28.38	28.38
1874	NYSE	KTN	Thu, Jul 26, 2012	28.75	28.75	28.41	28.51
1873	NYSE	KTN	Wed, Jul 25, 2012	29.30	29.30	28.59	28.59
1872	NYSE	KTN	Tue, Jul 24, 2012	29.00	29.30	29.00	29.25
1871	NYSE	KTN	Mon, Jul 23, 2012	28.86	28.96	28.86	28.96
1870	NYSE	KTN	Fri, Jul 20, 2012	29.14	29.27	29.00	29.08
1869	NYSE	KTN	Thu, Jul 19, 2012	28.99	29.00	28.84	28.84
1868	NYSE	KTN	Tue, Jul 17, 2012	28.95	29.25	28.95	29.05
1867	NYSE	KTN	Mon, Jul 16, 2012	28.74	28.79	28.74	28.79
1866	NYSE	KTN	Fri, Jul 13, 2012	28.68	28.68	28.59	28.59
1865	NYSE	KTN	Thu, Jul 12, 2012	28.63	28.82	28.31	28.79
1864	NYSE	KTN	Wed, Jul 11, 2012	28.63	28.63	28.50	28.50
1863	NYSE	KTN	Tue, Jul 10, 2012	28.70	28.78	28.61	28.72
1862	NYSE	KTN	Mon, Jul 9, 2012	28.36	28.53	28.36	28.53
1861	NYSE	KTN	Fri, Jul 6, 2012	28.47	28.47	28.29	28.40
1860	NYSE	KTN	Thu, Jul 5, 2012	28.51	28.53	28.51	28.53
1859	NYSE	KTN	Tue, Jul 3, 2012	28.51	28.51	28.34	28.34
1858	NYSE	KTN	Mon, Jul 2, 2012	28.77	28.83	28.66	28.66
1857	NYSE	KTN	Fri, Jun 29, 2012	28.25	28.74	28.25	28.74
1856	NYSE	KTN	Thu, Jun 28, 2012	28.81	28.81	28.67	28.67
1855	NYSE	KTN	Wed, Jun 27, 2012	29.19	29.19	28.70	28.71
1854	NYSE	KTN	Tue, Jun 26, 2012	29.16	29.48	29.11	29.48
1853	NYSE	KTN	Mon, Jun 25, 2012	29.30	29.31	29.30	29.31
1852	NYSE	KTN	Fri, Jun 22, 2012	29.04	29.21	28.82	29.16
1851	NYSE	KTN	Thu, Jun 21, 2012	29.28	29.34	29.19	29.23
1850	NYSE	KTN	Wed, Jun 20, 2012	29.20	29.37	29.20	29.37
1849	NYSE	KTN	Tue, Jun 19, 2012	29.14	29.32	29.00	29.20
1848	NYSE	KTN	Mon, Jun 18, 2012	29.12	29.29	29.12	29.29
1847	NYSE	KTN	Fri, Jun 15, 2012	28.95	28.95	28.95	28.95
1846	NYSE	KTN	Wed, Jun 13, 2012	29.10	29.10	28.81	28.91
1845	NYSE	KTN	Tue, Jun 12, 2012	28.99	29.01	28.99	29.01
1844	NYSE	KTN	Fri, Jun 8, 2012	28.84	28.88	28.78	28.88
1843	NYSE	KTN	Thu, Jun 7, 2012	28.78	28.78	28.72	28.72
1842	NYSE	KTN	Wed, Jun 6, 2012	28.92	28.92	28.63	28.68
1841	NYSE	KTN	Tue, Jun 5, 2012	28.81	28.98	28.66	28.66
1840	NYSE	KTN	Mon, Jun 4, 2012	28.93	28.93	28.93	28.93
1839	NYSE	KTN	Fri, Jun 1, 2012	28.43	28.77	28.43	28.77
1838	NYSE	KTN	Thu, May 31, 2012	28.99	28.99	28.76	28.76
1837	NYSE	KTN	Wed, May 30, 2012	28.96	28.96	28.96	28.96
1836	NYSE	KTN	Fri, May 25, 2012	29.10	29.13	28.96	28.97
1835	NYSE	KTN	Thu, May 24, 2012	29.26	29.48	29.26	29.37
1834	NYSE	KTN	Wed, May 23, 2012	28.90	29.29	28.89	29.06
1833	NYSE	KTN	Tue, May 22, 2012	29.04	29.04	28.81	28.81
1832	NYSE	KTN	Thu, May 17, 2012	28.95	29.00	28.92	28.92
1831	NYSE	KTN	Wed, May 16, 2012	28.97	28.99	28.94	28.95
1830	NYSE	KTN	Tue, May 15, 2012	28.96	28.96	28.81	28.85
1829	NYSE	KTN	Mon, May 14, 2012	28.76	28.76	28.76	28.76
1828	NYSE	KTN	Fri, May 11, 2012	28.71	29.05	28.71	29.05
1827	NYSE	KTN	Thu, May 10, 2012	28.71	28.71	28.69	28.69
1826	NYSE	KTN	Wed, May 9, 2012	28.85	28.89	28.83	28.85
1825	NYSE	KTN	Tue, May 8, 2012	28.85	28.99	28.82	28.99
1824	NYSE	KTN	Mon, May 7, 2012	28.76	28.98	28.75	28.98
1823	NYSE	KTN	Fri, May 4, 2012	28.75	28.93	28.59	28.59
1822	NYSE	KTN	Thu, May 3, 2012	28.56	28.84	28.44	28.73
1821	NYSE	KTN	Wed, May 2, 2012	28.20	28.40	28.20	28.40
1820	NYSE	KTN	Tue, May 1, 2012	28.10	28.10	28.10	28.10
1819	NYSE	KTN	Mon, Apr 30, 2012	27.90	28.07	27.90	27.96
1818	NYSE	KTN	Fri, Apr 27, 2012	28.18	28.18	28.16	28.16
1817	NYSE	KTN	Thu, Apr 26, 2012	28.29	28.29	28.17	28.17
1816	NYSE	KTN	Tue, Apr 24, 2012	28.02	28.39	28.00	28.35
1815	NYSE	KTN	Mon, Apr 23, 2012	28.14	28.14	28.14	28.14
1814	NYSE	KTN	Fri, Apr 20, 2012	27.90	28.02	27.90	28.02
1813	NYSE	KTN	Thu, Apr 19, 2012	28.00	28.00	27.80	27.80
1812	NYSE	KTN	Wed, Apr 18, 2012	28.02	28.15	28.02	28.15
1811	NYSE	KTN	Tue, Apr 17, 2012	27.98	28.16	27.98	27.99
1810	NYSE	KTN	Mon, Apr 16, 2012	27.92	28.00	27.92	28.00
1809	NYSE	KTN	Fri, Apr 13, 2012	27.72	27.80	27.72	27.80
1808	NYSE	KTN	Thu, Apr 12, 2012	27.84	27.85	27.84	27.85
1807	NYSE	KTN	Wed, Apr 11, 2012	27.90	27.97	27.85	27.96
1806	NYSE	KTN	Tue, Apr 10, 2012	27.79	27.86	27.74	27.80
1805	NYSE	KTN	Mon, Apr 9, 2012	28.04	28.04	27.75	28.02
1804	NYSE	KTN	Thu, Apr 5, 2012	27.81	27.94	27.81	27.94
1803	NYSE	KTN	Wed, Apr 4, 2012	27.88	27.91	27.79	27.84
1802	NYSE	KTN	Tue, Apr 3, 2012	27.65	27.82	27.65	27.73
1801	NYSE	KTN	Mon, Apr 2, 2012	27.93	27.95	27.61	27.64
1800	NYSE	KTN	Fri, Mar 30, 2012	27.93	27.95	27.90	27.95
1799	NYSE	KTN	Thu, Mar 29, 2012	27.77	27.87	27.71	27.86
1798	NYSE	KTN	Wed, Mar 28, 2012	28.25	28.25	27.75	27.77
1797	NYSE	KTN	Mon, Mar 26, 2012	28.08	28.08	28.08	28.08
1796	NYSE	KTN	Fri, Mar 23, 2012	27.77	28.50	27.77	28.23
1795	NYSE	KTN	Thu, Mar 22, 2012	27.72	27.93	27.72	27.92
1794	NYSE	KTN	Wed, Mar 21, 2012	28.10	28.10	27.80	27.96
1793	NYSE	KTN	Mon, Mar 19, 2012	28.42	28.42	28.42	28.42
1792	NYSE	KTN	Thu, Mar 15, 2012	27.97	28.72	27.97	28.25
1791	NYSE	KTN	Wed, Mar 14, 2012	27.93	27.93	27.84	27.84
1790	NYSE	KTN	Tue, Mar 13, 2012	28.10	28.10	27.93	28.00
1789	NYSE	KTN	Mon, Mar 12, 2012	28.16	28.16	27.89	27.89
1788	NYSE	KTN	Fri, Mar 9, 2012	28.04	28.11	28.00	28.03
1787	NYSE	KTN	Thu, Mar 8, 2012	27.94	28.18	27.92	28.16
1786	NYSE	KTN	Wed, Mar 7, 2012	28.03	28.03	27.95	27.95
1785	NYSE	KTN	Tue, Mar 6, 2012	27.94	27.94	27.86	27.89
1784	NYSE	KTN	Mon, Mar 5, 2012	28.20	28.20	28.02	28.05
1783	NYSE	KTN	Fri, Mar 2, 2012	28.12	28.20	28.02	28.06
1782	NYSE	KTN	Thu, Mar 1, 2012	27.95	28.28	27.95	28.21
1781	NYSE	KTN	Wed, Feb 29, 2012	28.09	28.09	27.92	27.92
1780	NYSE	KTN	Mon, Feb 27, 2012	28.40	28.41	28.01	28.01
1779	NYSE	KTN	Fri, Feb 24, 2012	28.36	29.06	28.03	28.35
1778	NYSE	KTN	Thu, Feb 23, 2012	28.20	28.24	28.20	28.24
1777	NYSE	KTN	Wed, Feb 22, 2012	28.29	28.36	28.21	28.22
1776	NYSE	KTN	Tue, Feb 21, 2012	28.04	28.12	28.01	28.04
1775	NYSE	KTN	Fri, Feb 17, 2012	28.26	28.44	28.13	28.44
1774	NYSE	KTN	Thu, Feb 16, 2012	28.17	28.39	28.06	28.39
1773	NYSE	KTN	Wed, Feb 15, 2012	28.05	28.09	28.01	28.08
1772	NYSE	KTN	Tue, Feb 14, 2012	28.22	28.22	28.10	28.10
1771	NYSE	KTN	Mon, Feb 13, 2012	28.27	28.27	28.27	28.27
1770	NYSE	KTN	Fri, Feb 10, 2012	28.22	28.39	28.22	28.39
1769	NYSE	KTN	Thu, Feb 9, 2012	28.20	28.38	28.20	28.38
1768	NYSE	KTN	Wed, Feb 8, 2012	28.05	28.20	28.05	28.20
1767	NYSE	KTN	Tue, Feb 7, 2012	27.70	28.26	27.69	28.03
1766	NYSE	KTN	Mon, Feb 6, 2012	27.69	27.70	27.69	27.70
1765	NYSE	KTN	Fri, Feb 3, 2012	27.84	28.05	27.70	27.73
1764	NYSE	KTN	Thu, Feb 2, 2012	28.00	28.00	28.00	28.00
1763	NYSE	KTN	Wed, Feb 1, 2012	27.93	28.12	27.89	28.12
1762	NYSE	KTN	Tue, Jan 31, 2012	27.77	27.77	27.75	27.75
1761	NYSE	KTN	Mon, Jan 30, 2012	27.80	27.80	27.80	27.80
1760	NYSE	KTN	Fri, Jan 27, 2012	27.88	27.88	27.83	27.83
1759	NYSE	KTN	Thu, Jan 26, 2012	27.98	27.99	27.80	27.81
1758	NYSE	KTN	Wed, Jan 25, 2012	27.73	27.83	27.66	27.83
1757	NYSE	KTN	Tue, Jan 24, 2012	27.57	27.65	27.57	27.65
1756	NYSE	KTN	Mon, Jan 23, 2012	27.66	27.75	27.66	27.75
1755	NYSE	KTN	Fri, Jan 20, 2012	27.35	27.79	27.35	27.79
1754	NYSE	KTN	Thu, Jan 19, 2012	27.51	27.51	27.36	27.40
1753	NYSE	KTN	Wed, Jan 18, 2012	27.36	27.40	27.33	27.40
1752	NYSE	KTN	Tue, Jan 17, 2012	27.35	27.51	27.34	27.51
1751	NYSE	KTN	Fri, Jan 13, 2012	27.34	27.43	27.30	27.35
1750	NYSE	KTN	Thu, Jan 12, 2012	27.63	27.64	27.33	27.43
1749	NYSE	KTN	Wed, Jan 11, 2012	27.62	27.62	27.60	27.60
1748	NYSE	KTN	Tue, Jan 10, 2012	27.49	27.63	27.38	27.63
1747	NYSE	KTN	Fri, Jan 6, 2012	27.38	27.38	27.38	27.38
1746	NYSE	KTN	Thu, Jan 5, 2012	27.41	27.47	27.33	27.33
1745	NYSE	KTN	Wed, Jan 4, 2012	27.45	27.45	27.36	27.36
1744	NYSE	KTN	Tue, Jan 3, 2012	27.58	27.71	27.54	27.54
1743	NYSE	KTN	Fri, Dec 30, 2011	27.32	27.77	27.32	27.77
1742	NYSE	KTN	Thu, Dec 29, 2011	27.60	27.60	27.50	27.55
1741	NYSE	KTN	Wed, Dec 28, 2011	27.63	27.65	27.50	27.51
1740	NYSE	KTN	Tue, Dec 27, 2011	28.55	28.55	28.55	28.55
1739	NYSE	KTN	Fri, Dec 23, 2011	28.83	28.83	28.66	28.66
1738	NYSE	KTN	Thu, Dec 22, 2011	28.67	28.77	28.49	28.55
1737	NYSE	KTN	Wed, Dec 21, 2011	28.44	28.64	28.44	28.64
1736	NYSE	KTN	Tue, Dec 20, 2011	28.41	28.59	28.41	28.41
1735	NYSE	KTN	Mon, Dec 19, 2011	28.75	28.98	28.41	28.41
1734	NYSE	KTN	Fri, Dec 16, 2011	28.41	28.67	28.41	28.67
1733	NYSE	KTN	Thu, Dec 15, 2011	28.39	28.55	28.37	28.55
1732	NYSE	KTN	Wed, Dec 14, 2011	28.37	28.55	28.37	28.55
1731	NYSE	KTN	Tue, Dec 13, 2011	28.15	28.54	28.15	28.45
1730	NYSE	KTN	Mon, Dec 12, 2011	28.13	28.14	28.13	28.13
1729	NYSE	KTN	Fri, Dec 9, 2011	28.16	28.20	28.13	28.18
1728	NYSE	KTN	Thu, Dec 8, 2011	28.25	28.25	28.11	28.11
1727	NYSE	KTN	Wed, Dec 7, 2011	28.32	28.37	28.24	28.27
1726	NYSE	KTN	Tue, Dec 6, 2011	28.38	28.49	28.30	28.49
1725	NYSE	KTN	Mon, Dec 5, 2011	28.33	28.41	28.30	28.30
1724	NYSE	KTN	Fri, Dec 2, 2011	28.28	28.32	28.28	28.32
1723	NYSE	KTN	Thu, Dec 1, 2011	28.08	28.13	28.05	28.13
1722	NYSE	KTN	Wed, Nov 30, 2011	28.26	28.26	28.06	28.06
1721	NYSE	KTN	Tue, Nov 29, 2011	28.23	28.53	28.05	28.45
1720	NYSE	KTN	Mon, Nov 28, 2011	28.18	28.20	28.04	28.11
1719	NYSE	KTN	Fri, Nov 25, 2011	28.03	28.05	27.86	27.86
1718	NYSE	KTN	Wed, Nov 23, 2011	27.97	27.97	27.87	27.87
1717	NYSE	KTN	Tue, Nov 22, 2011	28.11	28.29	27.94	27.94
1716	NYSE	KTN	Fri, Nov 18, 2011	27.94	27.94	27.72	27.81
1715	NYSE	KTN	Thu, Nov 17, 2011	28.02	28.02	27.94	27.94
1714	NYSE	KTN	Wed, Nov 16, 2011	28.10	28.10	27.89	27.89
1713	NYSE	KTN	Mon, Nov 14, 2011	27.57	27.80	27.57	27.78
1712	NYSE	KTN	Fri, Nov 11, 2011	27.79	27.79	27.78	27.78
1711	NYSE	KTN	Thu, Nov 10, 2011	27.79	27.79	27.79	27.79
1710	NYSE	KTN	Wed, Nov 9, 2011	27.97	27.97	27.77	27.77
1709	NYSE	KTN	Tue, Nov 8, 2011	27.90	27.90	27.70	27.81
1708	NYSE	KTN	Mon, Nov 7, 2011	27.75	27.82	27.75	27.80
1707	NYSE	KTN	Fri, Nov 4, 2011	27.88	27.92	27.88	27.92
1706	NYSE	KTN	Thu, Nov 3, 2011	27.83	27.83	27.55	27.74
1705	NYSE	KTN	Tue, Nov 1, 2011	27.98	27.99	27.94	27.94
1704	NYSE	KTN	Mon, Oct 31, 2011	28.00	28.23	28.00	28.17
1703	NYSE	KTN	Fri, Oct 28, 2011	27.72	27.73	27.27	27.73
1702	NYSE	KTN	Thu, Oct 27, 2011	27.93	28.30	27.93	27.95
1701	NYSE	KTN	Wed, Oct 26, 2011	28.02	28.10	27.92	27.92
1700	NYSE	KTN	Mon, Oct 24, 2011	27.79	27.86	27.78	27.86
1699	NYSE	KTN	Fri, Oct 21, 2011	27.34	28.30	27.32	27.88
1698	NYSE	KTN	Thu, Oct 20, 2011	27.22	27.34	27.16	27.16
1697	NYSE	KTN	Wed, Oct 19, 2011	27.48	27.48	27.16	27.16
1696	NYSE	KTN	Tue, Oct 18, 2011	27.43	27.66	27.43	27.66
1695	NYSE	KTN	Fri, Oct 14, 2011	27.62	27.79	27.60	27.79
1694	NYSE	KTN	Thu, Oct 13, 2011	27.66	27.66	27.63	27.63
1693	NYSE	KTN	Wed, Oct 12, 2011	27.61	27.81	27.60	27.63
1692	NYSE	KTN	Tue, Oct 11, 2011	27.61	27.61	27.61	27.61
1691	NYSE	KTN	Mon, Oct 10, 2011	27.40	27.57	27.40	27.57
1690	NYSE	KTN	Fri, Oct 7, 2011	27.40	27.45	27.40	27.45
1689	NYSE	KTN	Thu, Oct 6, 2011	27.42	27.42	27.42	27.42
1688	NYSE	KTN	Wed, Oct 5, 2011	27.26	27.44	27.26	27.44
1687	NYSE	KTN	Tue, Oct 4, 2011	27.14	27.14	26.94	27.10
1686	NYSE	KTN	Fri, Sep 30, 2011	27.28	27.43	27.15	27.15
1685	NYSE	KTN	Thu, Sep 29, 2011	27.40	27.42	27.25	27.25
1684	NYSE	KTN	Wed, Sep 28, 2011	27.69	27.70	27.11	27.22
1683	NYSE	KTN	Tue, Sep 27, 2011	28.06	28.06	27.89	27.89
1682	NYSE	KTN	Thu, Sep 22, 2011	27.74	28.09	27.74	28.05
1681	NYSE	KTN	Wed, Sep 21, 2011	27.89	27.89	27.89	27.89
1680	NYSE	KTN	Mon, Sep 19, 2011	27.82	28.03	27.75	28.00
1679	NYSE	KTN	Fri, Sep 16, 2011	27.35	28.00	27.08	28.00
1678	NYSE	KTN	Thu, Sep 15, 2011	27.33	27.54	27.33	27.35
1677	NYSE	KTN	Wed, Sep 14, 2011	27.15	27.17	27.15	27.17
1676	NYSE	KTN	Mon, Sep 12, 2011	27.11	27.17	27.11	27.17
1675	NYSE	KTN	Fri, Sep 9, 2011	27.70	27.71	27.30	27.32
1674	NYSE	KTN	Thu, Sep 8, 2011	27.67	27.72	27.67	27.70
1673	NYSE	KTN	Wed, Sep 7, 2011	27.68	27.69	27.68	27.68
1672	NYSE	KTN	Tue, Sep 6, 2011	27.15	28.02	27.15	28.02
1671	NYSE	KTN	Thu, Sep 1, 2011	27.97	27.97	27.97	27.97
1670	NYSE	KTN	Wed, Aug 31, 2011	27.87	27.87	27.87	27.87
1669	NYSE	KTN	Tue, Aug 30, 2011	27.90	27.90	27.90	27.90
1668	NYSE	KTN	Mon, Aug 29, 2011	27.99	27.99	27.82	27.99
1667	NYSE	KTN	Fri, Aug 26, 2011	27.75	28.12	27.75	28.12
1666	NYSE	KTN	Thu, Aug 25, 2011	27.67	28.02	27.67	28.02
1665	NYSE	KTN	Wed, Aug 24, 2011	27.55	27.55	27.55	27.55
1664	NYSE	KTN	Tue, Aug 23, 2011	27.50	27.52	27.50	27.51
1663	NYSE	KTN	Mon, Aug 22, 2011	27.33	27.48	27.33	27.48
1662	NYSE	KTN	Fri, Aug 19, 2011	27.44	27.45	27.44	27.45
1661	NYSE	KTN	Thu, Aug 18, 2011	27.30	27.30	27.20	27.20
1660	NYSE	KTN	Wed, Aug 17, 2011	27.41	27.42	27.41	27.42
1659	NYSE	KTN	Mon, Aug 15, 2011	27.05	27.45	26.91	27.25
1658	NYSE	KTN	Fri, Aug 12, 2011	26.95	26.95	26.89	26.92
1657	NYSE	KTN	Wed, Aug 10, 2011	26.80	26.84	26.80	26.84
1656	NYSE	KTN	Tue, Aug 9, 2011	26.50	26.95	26.50	26.80
1655	NYSE	KTN	Mon, Aug 8, 2011	27.45	27.45	26.25	26.50
1654	NYSE	KTN	Fri, Aug 5, 2011	27.77	27.85	27.43	27.65
1653	NYSE	KTN	Thu, Aug 4, 2011	27.75	27.85	27.75	27.85
1652	NYSE	KTN	Mon, Aug 1, 2011	27.87	27.87	27.87	27.87
1651	NYSE	KTN	Fri, Jul 29, 2011	27.97	27.97	27.97	27.97
1650	NYSE	KTN	Wed, Jul 27, 2011	28.06	28.07	27.85	28.05
1649	NYSE	KTN	Tue, Jul 26, 2011	28.22	28.24	28.15	28.15
1648	NYSE	KTN	Fri, Jul 22, 2011	28.12	28.12	27.75	28.12
1647	NYSE	KTN	Thu, Jul 21, 2011	28.25	28.25	28.11	28.12
1646	NYSE	KTN	Wed, Jul 20, 2011	28.20	28.20	28.20	28.20
1645	NYSE	KTN	Tue, Jul 19, 2011	28.21	28.37	27.88	28.37
1644	NYSE	KTN	Mon, Jul 18, 2011	28.12	28.31	28.11	28.31
1643	NYSE	KTN	Fri, Jul 15, 2011	28.12	28.20	28.00	28.00
1642	NYSE	KTN	Thu, Jul 14, 2011	28.22	28.22	28.17	28.17
1641	NYSE	KTN	Wed, Jul 13, 2011	27.97	28.27	27.97	28.27
1640	NYSE	KTN	Tue, Jul 12, 2011	28.15	28.25	28.15	28.25
1639	NYSE	KTN	Mon, Jul 11, 2011	28.25	28.25	28.25	28.25
1638	NYSE	KTN	Fri, Jul 8, 2011	28.35	28.35	28.26	28.26
1637	NYSE	KTN	Thu, Jul 7, 2011	28.36	28.36	28.36	28.36
1636	NYSE	KTN	Wed, Jul 6, 2011	28.39	28.39	28.26	28.36
1635	NYSE	KTN	Tue, Jul 5, 2011	28.45	28.45	28.35	28.35
1634	NYSE	KTN	Fri, Jul 1, 2011	28.42	28.47	28.22	28.35
1633	NYSE	KTN	Thu, Jun 30, 2011	28.26	28.64	28.24	28.42
1632	NYSE	KTN	Wed, Jun 29, 2011	28.34	28.42	28.32	28.32
1631	NYSE	KTN	Tue, Jun 28, 2011	28.30	28.48	28.30	28.32
1630	NYSE	KTN	Mon, Jun 27, 2011	29.71	29.71	29.53	29.58
1629	NYSE	KTN	Fri, Jun 24, 2011	29.72	29.72	29.53	29.61
1628	NYSE	KTN	Thu, Jun 23, 2011	29.74	29.90	29.74	29.80
1627	NYSE	KTN	Wed, Jun 22, 2011	29.53	29.90	29.35	29.64
1626	NYSE	KTN	Tue, Jun 21, 2011	29.39	29.50	29.39	29.50
1625	NYSE	KTN	Mon, Jun 20, 2011	29.45	29.45	29.20	29.30
1624	NYSE	KTN	Fri, Jun 17, 2011	29.22	29.42	29.22	29.34
1623	NYSE	KTN	Thu, Jun 16, 2011	29.10	29.19	29.10	29.11
1622	NYSE	KTN	Wed, Jun 15, 2011	29.34	29.34	29.23	29.23
1621	NYSE	KTN	Tue, Jun 14, 2011	29.50	29.50	29.42	29.42
1620	NYSE	KTN	Thu, Jun 9, 2011	29.50	29.50	29.50	29.50
1619	NYSE	KTN	Wed, Jun 8, 2011	29.51	29.51	29.47	29.47
1618	NYSE	KTN	Tue, Jun 7, 2011	29.42	29.42	29.40	29.40
1617	NYSE	KTN	Mon, Jun 6, 2011	29.49	29.50	29.40	29.50
1616	NYSE	KTN	Fri, Jun 3, 2011	29.48	29.73	29.48	29.73
1615	NYSE	KTN	Thu, Jun 2, 2011	29.50	29.50	29.47	29.47
1614	NYSE	KTN	Wed, Jun 1, 2011	29.47	29.47	29.46	29.46
1613	NYSE	KTN	Tue, May 31, 2011	29.55	29.65	29.45	29.65
1612	NYSE	KTN	Fri, May 27, 2011	29.46	29.48	29.45	29.45
1611	NYSE	KTN	Thu, May 26, 2011	29.26	29.42	29.26	29.42
1610	NYSE	KTN	Wed, May 25, 2011	29.05	29.05	29.05	29.05
1609	NYSE	KTN	Tue, May 24, 2011	29.05	29.20	29.05	29.06
1608	NYSE	KTN	Mon, May 23, 2011	28.81	28.91	28.81	28.90
1607	NYSE	KTN	Fri, May 20, 2011	28.97	28.97	28.81	28.81
1606	NYSE	KTN	Thu, May 19, 2011	28.84	28.84	28.81	28.81
1605	NYSE	KTN	Wed, May 18, 2011	28.90	29.07	28.90	28.91
1604	NYSE	KTN	Tue, May 17, 2011	28.79	28.94	28.79	28.81
1603	NYSE	KTN	Mon, May 16, 2011	28.95	28.95	28.95	28.95
1602	NYSE	KTN	Fri, May 13, 2011	28.91	29.08	28.78	29.08
1601	NYSE	KTN	Thu, May 12, 2011	28.91	29.19	28.76	28.93
1600	NYSE	KTN	Wed, May 11, 2011	29.01	29.10	28.93	29.10
1599	NYSE	KTN	Tue, May 10, 2011	29.20	29.20	29.05	29.05
1598	NYSE	KTN	Mon, May 9, 2011	28.62	29.64	28.62	29.35
1597	NYSE	KTN	Fri, May 6, 2011	28.89	29.32	28.88	29.02
1596	NYSE	KTN	Thu, May 5, 2011	28.70	28.70	28.70	28.70
1595	NYSE	KTN	Tue, May 3, 2011	28.55	28.55	28.51	28.53
1594	NYSE	KTN	Mon, May 2, 2011	28.50	28.55	28.50	28.50
1593	NYSE	KTN	Fri, Apr 29, 2011	28.32	28.53	28.30	28.53
1592	NYSE	KTN	Thu, Apr 28, 2011	28.47	28.47	28.33	28.37
1591	NYSE	KTN	Wed, Apr 27, 2011	28.60	28.60	28.60	28.60
1590	NYSE	KTN	Tue, Apr 26, 2011	28.49	28.81	28.26	28.62
1589	NYSE	KTN	Mon, Apr 25, 2011	28.28	28.30	28.28	28.30
1588	NYSE	KTN	Thu, Apr 21, 2011	28.28	28.28	28.28	28.28
1587	NYSE	KTN	Tue, Apr 19, 2011	28.51	28.51	28.51	28.51
1586	NYSE	KTN	Mon, Apr 18, 2011	28.22	28.68	28.22	28.32
1585	NYSE	KTN	Fri, Apr 15, 2011	28.00	28.20	28.00	28.20
1584	NYSE	KTN	Thu, Apr 14, 2011	28.19	28.25	28.01	28.01
1583	NYSE	KTN	Tue, Apr 12, 2011	28.20	28.20	28.00	28.00
1582	NYSE	KTN	Fri, Apr 8, 2011	28.00	28.00	28.00	28.00
1581	NYSE	KTN	Thu, Apr 7, 2011	28.00	28.00	28.00	28.00
1580	NYSE	KTN	Tue, Apr 5, 2011	28.00	28.00	27.90	27.90
1579	NYSE	KTN	Mon, Apr 4, 2011	27.91	27.91	27.91	27.91
1578	NYSE	KTN	Fri, Apr 1, 2011	27.90	28.11	27.90	27.91
1577	NYSE	KTN	Thu, Mar 31, 2011	27.95	27.96	27.95	27.96
1576	NYSE	KTN	Tue, Mar 29, 2011	28.00	28.02	27.86	28.02
1575	NYSE	KTN	Mon, Mar 28, 2011	27.95	28.13	27.95	28.13
1574	NYSE	KTN	Fri, Mar 25, 2011	28.00	28.00	28.00	28.00
1573	NYSE	KTN	Thu, Mar 24, 2011	27.93	27.93	27.93	27.93
1572	NYSE	KTN	Wed, Mar 23, 2011	27.88	28.06	27.88	28.06
1571	NYSE	KTN	Tue, Mar 22, 2011	27.96	28.01	27.96	28.01
1570	NYSE	KTN	Mon, Mar 21, 2011	27.97	27.97	27.85	27.85
1569	NYSE	KTN	Fri, Mar 18, 2011	27.77	28.00	27.77	27.97
1568	NYSE	KTN	Tue, Mar 15, 2011	27.89	28.09	27.89	28.00
1567	NYSE	KTN	Mon, Mar 14, 2011	28.07	28.25	28.01	28.05
1566	NYSE	KTN	Fri, Mar 11, 2011	28.00	28.00	28.00	28.00
1565	NYSE	KTN	Thu, Mar 10, 2011	28.06	28.06	27.95	27.95
1564	NYSE	KTN	Wed, Mar 9, 2011	28.06	28.07	27.95	27.95
1563	NYSE	KTN	Mon, Mar 7, 2011	27.98	28.16	27.98	28.16
1562	NYSE	KTN	Fri, Mar 4, 2011	28.09	28.11	28.09	28.11
1561	NYSE	KTN	Tue, Mar 1, 2011	27.96	27.96	27.95	27.95
1560	NYSE	KTN	Mon, Feb 28, 2011	27.85	27.95	27.85	27.95
1559	NYSE	KTN	Fri, Feb 25, 2011	27.95	28.01	27.95	28.01
1558	NYSE	KTN	Thu, Feb 24, 2011	27.95	27.95	27.90	27.90
1557	NYSE	KTN	Fri, Feb 18, 2011	27.84	28.04	27.84	28.04
1556	NYSE	KTN	Thu, Feb 17, 2011	27.64	27.84	27.64	27.83
1555	NYSE	KTN	Wed, Feb 16, 2011	27.60	27.80	27.60	27.80
1554	NYSE	KTN	Tue, Feb 15, 2011	27.60	27.60	27.60	27.60
1553	NYSE	KTN	Fri, Feb 11, 2011	27.50	27.50	27.50	27.50
1552	NYSE	KTN	Thu, Feb 10, 2011	27.40	27.50	27.40	27.50
1551	NYSE	KTN	Wed, Feb 9, 2011	27.36	27.45	27.35	27.43
1550	NYSE	KTN	Tue, Feb 8, 2011	27.14	27.20	27.14	27.20
1549	NYSE	KTN	Mon, Feb 7, 2011	27.22	27.22	27.22	27.22
1548	NYSE	KTN	Fri, Feb 4, 2011	26.90	27.06	26.84	27.06
1547	NYSE	KTN	Thu, Feb 3, 2011	27.02	27.02	26.90	26.90
1546	NYSE	KTN	Wed, Feb 2, 2011	26.88	26.88	26.86	26.86
1545	NYSE	KTN	Tue, Feb 1, 2011	26.50	26.84	26.50	26.84
1544	NYSE	KTN	Mon, Jan 31, 2011	26.51	26.60	26.45	26.45
1543	NYSE	KTN	Fri, Jan 28, 2011	26.35	26.36	26.35	26.35
1542	NYSE	KTN	Thu, Jan 27, 2011	26.46	26.46	26.30	26.37
1541	NYSE	KTN	Wed, Jan 26, 2011	26.38	26.39	26.30	26.30
1540	NYSE	KTN	Tue, Jan 25, 2011	26.02	26.23	25.92	26.23
1539	NYSE	KTN	Mon, Jan 24, 2011	26.08	26.08	26.08	26.08
1538	NYSE	KTN	Fri, Jan 21, 2011	26.07	26.31	26.01	26.24
1537	NYSE	KTN	Thu, Jan 20, 2011	26.23	26.24	26.01	26.23
1536	NYSE	KTN	Wed, Jan 19, 2011	26.33	26.47	24.63	26.23
1535	NYSE	KTN	Tue, Jan 18, 2011	27.26	27.26	26.38	26.43
1534	NYSE	KTN	Fri, Jan 14, 2011	27.26	27.49	27.26	27.26
1533	NYSE	KTN	Thu, Jan 13, 2011	27.35	27.35	27.27	27.31
1532	NYSE	KTN	Wed, Jan 12, 2011	27.40	27.40	27.40	27.40
1531	NYSE	KTN	Tue, Jan 11, 2011	27.50	27.50	27.50	27.50
1530	NYSE	KTN	Mon, Jan 10, 2011	27.40	27.40	27.38	27.39
1529	NYSE	KTN	Fri, Jan 7, 2011	27.26	27.54	27.26	27.54
1528	NYSE	KTN	Thu, Jan 6, 2011	27.84	27.84	27.11	27.38
1527	NYSE	KTN	Wed, Jan 5, 2011	28.09	28.09	27.92	27.92
1526	NYSE	KTN	Tue, Jan 4, 2011	28.36	28.36	28.04	28.20
1525	NYSE	KTN	Mon, Jan 3, 2011	28.47	28.49	27.95	28.49
1524	NYSE	KTN	Fri, Dec 31, 2010	28.52	28.57	28.51	28.57
1523	NYSE	KTN	Thu, Dec 30, 2010	28.44	28.44	28.41	28.41
1522	NYSE	KTN	Wed, Dec 29, 2010	28.47	28.65	28.28	28.28
1521	NYSE	KTN	Tue, Dec 28, 2010	29.70	29.70	29.20	29.70
1520	NYSE	KTN	Mon, Dec 27, 2010	29.93	29.93	29.93	29.93
1519	NYSE	KTN	Thu, Dec 23, 2010	29.92	29.94	29.69	29.93
1518	NYSE	KTN	Wed, Dec 22, 2010	29.78	29.85	29.62	29.85
1517	NYSE	KTN	Tue, Dec 21, 2010	29.14	29.94	29.14	29.94
1516	NYSE	KTN	Mon, Dec 20, 2010	29.07	29.40	29.07	29.28
1515	NYSE	KTN	Fri, Dec 17, 2010	29.56	29.56	29.16	29.16
1514	NYSE	KTN	Thu, Dec 16, 2010	29.78	29.85	29.56	29.56
1513	NYSE	KTN	Wed, Dec 15, 2010	29.55	29.94	29.50	29.71
1512	NYSE	KTN	Tue, Dec 14, 2010	29.51	29.55	29.41	29.55
1511	NYSE	KTN	Mon, Dec 13, 2010	29.79	29.80	29.64	29.64
1510	NYSE	KTN	Fri, Dec 10, 2010	29.77	29.84	29.54	29.77
1509	NYSE	KTN	Thu, Dec 9, 2010	29.44	29.67	29.39	29.58
1508	NYSE	KTN	Wed, Dec 8, 2010	29.50	29.60	29.33	29.45
1507	NYSE	KTN	Tue, Dec 7, 2010	29.20	29.42	29.00	29.42
1506	NYSE	KTN	Mon, Dec 6, 2010	29.09	29.30	29.09	29.30
1505	NYSE	KTN	Fri, Dec 3, 2010	28.96	29.16	28.79	29.00
1504	NYSE	KTN	Thu, Dec 2, 2010	29.00	29.10	28.77	29.04
1503	NYSE	KTN	Wed, Dec 1, 2010	28.85	28.85	28.85	28.85
1502	NYSE	KTN	Tue, Nov 30, 2010	28.50	28.92	28.50	28.90
1501	NYSE	KTN	Wed, Nov 24, 2010	28.68	28.90	28.68	28.90
1500	NYSE	KTN	Tue, Nov 23, 2010	28.77	28.77	28.45	28.68
1499	NYSE	KTN	Mon, Nov 22, 2010	28.64	28.76	28.64	28.67
1498	NYSE	KTN	Fri, Nov 19, 2010	28.85	29.24	28.83	28.85
1497	NYSE	KTN	Wed, Nov 17, 2010	29.02	29.02	29.02	29.02
1496	NYSE	KTN	Tue, Nov 16, 2010	29.36	29.43	29.00	29.15
1495	NYSE	KTN	Mon, Nov 15, 2010	29.57	29.57	29.33	29.47
1494	NYSE	KTN	Fri, Nov 12, 2010	29.36	29.36	29.36	29.36
1493	NYSE	KTN	Thu, Nov 11, 2010	29.48	29.48	29.39	29.39
1492	NYSE	KTN	Wed, Nov 10, 2010	29.38	29.60	29.38	29.40
1491	NYSE	KTN	Tue, Nov 9, 2010	29.53	29.54	29.53	29.53
1490	NYSE	KTN	Mon, Nov 8, 2010	29.45	29.80	29.45	29.68
1489	NYSE	KTN	Fri, Nov 5, 2010	29.31	29.31	29.29	29.29
1488	NYSE	KTN	Thu, Nov 4, 2010	29.38	29.38	29.29	29.29
1487	NYSE	KTN	Wed, Nov 3, 2010	29.31	29.39	29.24	29.39
1486	NYSE	KTN	Tue, Nov 2, 2010	29.30	29.49	29.30	29.49
1485	NYSE	KTN	Mon, Nov 1, 2010	29.43	29.43	29.42	29.42
1484	NYSE	KTN	Fri, Oct 29, 2010	29.45	29.45	29.45	29.45
1483	NYSE	KTN	Thu, Oct 28, 2010	29.20	29.50	29.20	29.49
1482	NYSE	KTN	Wed, Oct 27, 2010	29.15	29.15	29.15	29.15
1481	NYSE	KTN	Tue, Oct 26, 2010	29.40	29.40	29.12	29.13
1480	NYSE	KTN	Mon, Oct 25, 2010	29.11	29.19	29.11	29.11
1479	NYSE	KTN	Fri, Oct 22, 2010	29.19	29.19	29.19	29.19
1478	NYSE	KTN	Thu, Oct 21, 2010	29.05	29.19	29.05	29.05
1477	NYSE	KTN	Wed, Oct 20, 2010	29.01	29.06	29.00	29.03
1476	NYSE	KTN	Tue, Oct 19, 2010	29.05	29.05	29.04	29.04
1475	NYSE	KTN	Mon, Oct 18, 2010	29.06	29.13	29.00	29.04
1474	NYSE	KTN	Fri, Oct 15, 2010	29.05	29.34	29.05	29.06
1473	NYSE	KTN	Thu, Oct 14, 2010	29.14	29.27	29.00	29.04
1472	NYSE	KTN	Wed, Oct 13, 2010	29.15	29.29	29.13	29.28
1471	NYSE	KTN	Tue, Oct 12, 2010	29.04	29.19	29.03	29.13
1470	NYSE	KTN	Mon, Oct 11, 2010	29.01	29.15	29.01	29.15
1469	NYSE	KTN	Fri, Oct 8, 2010	28.79	29.06	28.67	29.06
1468	NYSE	KTN	Thu, Oct 7, 2010	28.65	28.70	28.55	28.70
1467	NYSE	KTN	Wed, Oct 6, 2010	28.70	28.70	28.67	28.67
1466	NYSE	KTN	Tue, Oct 5, 2010	28.60	28.60	28.45	28.60
1465	NYSE	KTN	Mon, Oct 4, 2010	28.40	28.52	28.24	28.44
1464	NYSE	KTN	Fri, Oct 1, 2010	28.40	28.52	28.11	28.52
1463	NYSE	KTN	Thu, Sep 30, 2010	28.19	28.55	28.19	28.48
1462	NYSE	KTN	Wed, Sep 29, 2010	27.92	28.46	27.92	28.19
1461	NYSE	KTN	Tue, Sep 28, 2010	28.07	28.26	27.96	27.96
1460	NYSE	KTN	Mon, Sep 27, 2010	28.25	28.39	28.21	28.21
1459	NYSE	KTN	Fri, Sep 24, 2010	28.08	28.25	27.94	28.25
1458	NYSE	KTN	Thu, Sep 23, 2010	27.82	28.40	27.82	28.11
1457	NYSE	KTN	Wed, Sep 22, 2010	28.00	28.20	27.78	27.88
1456	NYSE	KTN	Tue, Sep 21, 2010	27.71	27.90	27.62	27.90
1455	NYSE	KTN	Mon, Sep 20, 2010	27.94	28.07	27.84	28.07
1454	NYSE	KTN	Fri, Sep 17, 2010	28.40	28.40	27.95	27.98
1453	NYSE	KTN	Thu, Sep 16, 2010	28.38	28.83	28.25	28.26
1452	NYSE	KTN	Wed, Sep 15, 2010	27.85	28.38	27.85	28.27
1451	NYSE	KTN	Tue, Sep 14, 2010	27.10	28.25	27.10	28.00
1450	NYSE	KTN	Mon, Sep 13, 2010	26.87	27.17	26.87	27.17
1449	NYSE	KTN	Fri, Sep 10, 2010	26.80	27.19	26.65	26.85
1448	NYSE	KTN	Thu, Sep 9, 2010	26.78	27.05	26.67	26.80
1447	NYSE	KTN	Wed, Sep 8, 2010	26.91	26.91	26.39	26.76
1446	NYSE	KTN	Tue, Sep 7, 2010	27.01	27.19	26.85	26.85
1445	NYSE	KTN	Fri, Sep 3, 2010	27.16	27.20	26.93	26.93
1444	NYSE	KTN	Thu, Sep 2, 2010	27.26	27.27	27.00	27.00
1443	NYSE	KTN	Wed, Sep 1, 2010	27.13	27.25	27.02	27.25
1442	NYSE	KTN	Tue, Aug 31, 2010	27.10	27.24	27.10	27.24
1441	NYSE	KTN	Mon, Aug 30, 2010	27.10	27.17	27.01	27.10
1440	NYSE	KTN	Fri, Aug 27, 2010	27.05	27.13	27.01	27.01
1439	NYSE	KTN	Thu, Aug 26, 2010	27.00	27.32	27.00	27.06
1438	NYSE	KTN	Wed, Aug 25, 2010	26.99	27.09	26.99	27.03
1437	NYSE	KTN	Tue, Aug 24, 2010	26.93	27.00	26.93	27.00
1436	NYSE	KTN	Mon, Aug 23, 2010	26.91	26.94	26.91	26.93
1435	NYSE	KTN	Fri, Aug 20, 2010	26.90	27.06	26.90	27.00
1434	NYSE	KTN	Thu, Aug 19, 2010	26.90	26.90	26.68	26.88
1433	NYSE	KTN	Wed, Aug 18, 2010	26.72	26.90	26.62	26.90
1432	NYSE	KTN	Tue, Aug 17, 2010	26.62	26.69	26.62	26.69
1431	NYSE	KTN	Mon, Aug 16, 2010	26.61	26.75	26.42	26.68
1430	NYSE	KTN	Fri, Aug 13, 2010	26.47	26.67	26.43	26.57
1429	NYSE	KTN	Thu, Aug 12, 2010	26.40	26.65	26.31	26.55
1428	NYSE	KTN	Wed, Aug 11, 2010	26.20	26.35	26.20	26.32
1427	NYSE	KTN	Tue, Aug 10, 2010	26.23	26.31	26.17	26.25
1426	NYSE	KTN	Mon, Aug 9, 2010	26.02	26.25	26.02	26.21
1425	NYSE	KTN	Fri, Aug 6, 2010	26.00	26.12	26.00	26.12
1424	NYSE	KTN	Thu, Aug 5, 2010	25.87	25.95	25.83	25.95
1423	NYSE	KTN	Wed, Aug 4, 2010	25.77	25.77	25.77	25.77
1422	NYSE	KTN	Mon, Aug 2, 2010	25.73	25.74	25.56	25.65
1421	NYSE	KTN	Fri, Jul 30, 2010	25.70	25.70	25.70	25.70
1420	NYSE	KTN	Thu, Jul 29, 2010	25.50	25.65	25.50	25.55
1419	NYSE	KTN	Wed, Jul 28, 2010	25.60	25.62	25.50	25.50
1418	NYSE	KTN	Tue, Jul 27, 2010	25.55	25.60	25.50	25.50
1417	NYSE	KTN	Mon, Jul 26, 2010	25.57	25.59	25.41	25.57
1416	NYSE	KTN	Thu, Jul 22, 2010	25.45	25.45	25.35	25.39
1415	NYSE	KTN	Wed, Jul 21, 2010	25.38	25.38	25.26	25.33
1414	NYSE	KTN	Tue, Jul 20, 2010	25.40	25.45	25.30	25.45
1413	NYSE	KTN	Mon, Jul 19, 2010	25.41	25.45	25.41	25.43
1412	NYSE	KTN	Fri, Jul 16, 2010	25.19	25.25	25.16	25.18
1411	NYSE	KTN	Thu, Jul 15, 2010	25.45	25.78	25.18	25.18
1410	NYSE	KTN	Wed, Jul 14, 2010	25.16	25.45	25.16	25.45
1409	NYSE	KTN	Tue, Jul 13, 2010	25.16	25.37	25.16	25.35
1408	NYSE	KTN	Mon, Jul 12, 2010	25.23	25.45	25.15	25.26
1407	NYSE	KTN	Fri, Jul 9, 2010	25.54	25.55	25.43	25.55
1406	NYSE	KTN	Thu, Jul 8, 2010	25.46	25.50	25.35	25.50
1405	NYSE	KTN	Wed, Jul 7, 2010	25.48	25.48	25.04	25.46
1404	NYSE	KTN	Tue, Jul 6, 2010	25.46	25.46	25.18	25.18
1403	NYSE	KTN	Fri, Jul 2, 2010	25.21	25.46	25.03	25.46
1402	NYSE	KTN	Thu, Jul 1, 2010	25.29	25.29	24.89	25.10
1401	NYSE	KTN	Wed, Jun 30, 2010	25.40	25.43	24.97	25.10
1400	NYSE	KTN	Tue, Jun 29, 2010	25.25	25.44	25.02	25.26
1399	NYSE	KTN	Mon, Jun 28, 2010	25.98	25.98	24.99	25.45
1398	NYSE	KTN	Fri, Jun 25, 2010	26.05	26.25	26.05	26.25
1397	NYSE	KTN	Thu, Jun 24, 2010	26.05	26.25	26.05	26.07
1396	NYSE	KTN	Wed, Jun 23, 2010	26.17	26.25	26.17	26.25
1395	NYSE	KTN	Tue, Jun 22, 2010	26.23	26.25	26.03	26.03
1394	NYSE	KTN	Mon, Jun 21, 2010	25.90	26.50	25.90	26.14
1393	NYSE	KTN	Fri, Jun 18, 2010	25.89	26.14	25.89	26.07
1392	NYSE	KTN	Thu, Jun 17, 2010	25.76	26.12	25.76	26.12
1391	NYSE	KTN	Wed, Jun 16, 2010	25.87	26.04	25.67	25.68
1390	NYSE	KTN	Tue, Jun 15, 2010	26.17	26.26	25.78	25.87
1389	NYSE	KTN	Mon, Jun 14, 2010	25.81	26.40	25.60	26.24
1388	NYSE	KTN	Fri, Jun 11, 2010	25.75	25.96	25.73	25.96
1387	NYSE	KTN	Thu, Jun 10, 2010	25.72	25.96	25.54	25.96
1386	NYSE	KTN	Wed, Jun 9, 2010	25.70	25.71	25.57	25.58
1385	NYSE	KTN	Tue, Jun 8, 2010	25.63	25.70	25.45	25.70
1384	NYSE	KTN	Mon, Jun 7, 2010	25.67	25.67	25.48	25.48
1383	NYSE	KTN	Fri, Jun 4, 2010	25.69	25.75	25.53	25.75
1382	NYSE	KTN	Thu, Jun 3, 2010	25.53	25.73	25.53	25.73
1381	NYSE	KTN	Wed, Jun 2, 2010	25.55	25.73	25.37	25.55
1380	NYSE	KTN	Tue, Jun 1, 2010	25.51	25.55	25.51	25.55
1379	NYSE	KTN	Fri, May 28, 2010	25.50	25.72	25.49	25.65
1378	NYSE	KTN	Thu, May 27, 2010	25.72	25.72	25.52	25.60
1377	NYSE	KTN	Wed, May 26, 2010	25.68	25.75	25.68	25.72
1376	NYSE	KTN	Tue, May 25, 2010	25.73	25.75	25.59	25.71
1375	NYSE	KTN	Mon, May 24, 2010	25.45	25.75	25.45	25.75
1374	NYSE	KTN	Fri, May 21, 2010	25.45	25.45	25.45	25.45
1373	NYSE	KTN	Thu, May 20, 2010	25.64	25.64	25.49	25.49
1372	NYSE	KTN	Wed, May 19, 2010	25.71	25.71	25.60	25.71
1371	NYSE	KTN	Tue, May 18, 2010	25.61	25.61	25.61	25.61
1370	NYSE	KTN	Mon, May 17, 2010	25.75	25.75	25.75	25.75
1369	NYSE	KTN	Fri, May 14, 2010	25.65	25.65	25.60	25.60
1368	NYSE	KTN	Thu, May 13, 2010	25.75	25.75	25.74	25.74
1367	NYSE	KTN	Wed, May 12, 2010	25.55	25.68	25.50	25.60
1366	NYSE	KTN	Tue, May 11, 2010	25.33	25.42	25.19	25.36
1365	NYSE	KTN	Mon, May 10, 2010	25.40	25.40	25.17	25.21
1364	NYSE	KTN	Fri, May 7, 2010	24.88	25.16	24.75	25.16
1363	NYSE	KTN	Thu, May 6, 2010	25.54	25.54	24.63	24.63
1362	NYSE	KTN	Wed, May 5, 2010	25.71	25.72	25.49	25.49
1361	NYSE	KTN	Tue, May 4, 2010	25.71	25.74	25.68	25.74
1360	NYSE	KTN	Mon, May 3, 2010	25.73	25.75	25.70	25.70
1359	NYSE	KTN	Fri, Apr 30, 2010	25.50	25.59	25.50	25.55
1358	NYSE	KTN	Thu, Apr 29, 2010	25.55	25.55	25.30	25.50
1357	NYSE	KTN	Wed, Apr 28, 2010	25.54	25.54	25.54	25.54
1356	NYSE	KTN	Tue, Apr 27, 2010	25.52	25.60	25.38	25.60
1355	NYSE	KTN	Mon, Apr 26, 2010	25.57	25.71	25.52	25.65
1354	NYSE	KTN	Fri, Apr 23, 2010	25.75	25.75	25.70	25.70
1353	NYSE	KTN	Thu, Apr 22, 2010	25.60	25.60	25.60	25.60
1352	NYSE	KTN	Wed, Apr 21, 2010	25.52	25.75	25.52	25.75
1351	NYSE	KTN	Tue, Apr 20, 2010	25.62	25.65	25.48	25.65
1350	NYSE	KTN	Mon, Apr 19, 2010	25.63	25.63	25.47	25.49
1349	NYSE	KTN	Fri, Apr 16, 2010	25.65	25.66	25.63	25.65
1348	NYSE	KTN	Thu, Apr 15, 2010	25.56	25.56	25.56	25.56
1347	NYSE	KTN	Wed, Apr 14, 2010	25.68	25.75	25.68	25.75
1346	NYSE	KTN	Tue, Apr 13, 2010	25.47	25.47	25.44	25.45
1345	NYSE	KTN	Mon, Apr 12, 2010	25.68	25.68	25.67	25.67
1344	NYSE	KTN	Fri, Apr 9, 2010	25.61	25.61	25.27	25.45
1343	NYSE	KTN	Thu, Apr 8, 2010	25.52	25.75	25.30	25.55
1342	NYSE	KTN	Wed, Apr 7, 2010	25.45	25.45	25.40	25.45
1341	NYSE	KTN	Tue, Apr 6, 2010	25.51	25.51	25.35	25.35
1340	NYSE	KTN	Mon, Apr 5, 2010	25.29	25.66	25.14	25.50
1339	NYSE	KTN	Thu, Apr 1, 2010	25.55	25.55	25.45	25.45
1338	NYSE	KTN	Wed, Mar 31, 2010	25.52	25.69	25.52	25.69
1337	NYSE	KTN	Tue, Mar 30, 2010	25.73	25.75	25.55	25.57
1336	NYSE	KTN	Mon, Mar 29, 2010	25.74	25.75	25.64	25.75
1335	NYSE	KTN	Fri, Mar 26, 2010	25.67	25.76	25.67	25.74
1334	NYSE	KTN	Thu, Mar 25, 2010	25.73	25.73	25.73	25.73
1333	NYSE	KTN	Tue, Mar 23, 2010	25.70	25.70	25.50	25.64
1332	NYSE	KTN	Mon, Mar 22, 2010	25.72	25.72	25.69	25.72
1331	NYSE	KTN	Thu, Mar 18, 2010	25.72	25.72	25.66	25.72
1330	NYSE	KTN	Wed, Mar 17, 2010	25.72	25.72	25.62	25.72
1329	NYSE	KTN	Tue, Mar 16, 2010	25.42	25.75	25.42	25.62
1328	NYSE	KTN	Mon, Mar 15, 2010	25.61	25.67	25.60	25.67
1327	NYSE	KTN	Fri, Mar 12, 2010	25.73	25.73	25.69	25.69
1326	NYSE	KTN	Thu, Mar 11, 2010	25.57	25.71	25.56	25.70
1325	NYSE	KTN	Wed, Mar 10, 2010	25.92	25.93	25.41	25.46
1324	NYSE	KTN	Tue, Mar 9, 2010	25.69	25.78	25.67	25.70
1323	NYSE	KTN	Mon, Mar 8, 2010	25.66	25.66	25.57	25.57
1322	NYSE	KTN	Fri, Mar 5, 2010	25.66	25.69	25.61	25.69
1321	NYSE	KTN	Thu, Mar 4, 2010	25.72	25.73	25.68	25.68
1320	NYSE	KTN	Wed, Mar 3, 2010	25.77	25.77	25.65	25.72
1319	NYSE	KTN	Tue, Mar 2, 2010	25.56	25.69	25.45	25.69
1318	NYSE	KTN	Mon, Mar 1, 2010	25.78	25.78	25.60	25.60
1317	NYSE	KTN	Fri, Feb 26, 2010	25.63	25.74	25.58	25.69
1316	NYSE	KTN	Thu, Feb 25, 2010	25.62	25.67	25.60	25.60
1315	NYSE	KTN	Wed, Feb 24, 2010	25.78	25.78	25.58	25.70
1314	NYSE	KTN	Tue, Feb 23, 2010	25.75	25.80	25.54	25.70
1313	NYSE	KTN	Mon, Feb 22, 2010	25.94	25.94	25.55	25.84
1312	NYSE	KTN	Fri, Feb 19, 2010	25.35	25.45	25.14	25.28
1311	NYSE	KTN	Thu, Feb 18, 2010	25.21	25.45	25.21	25.25
1310	NYSE	KTN	Wed, Feb 17, 2010	25.16	25.16	25.16	25.16
1309	NYSE	KTN	Tue, Feb 16, 2010	25.29	25.29	25.28	25.28
1308	NYSE	KTN	Fri, Feb 12, 2010	25.30	25.30	25.30	25.30
1307	NYSE	KTN	Thu, Feb 11, 2010	25.20	25.20	25.15	25.18
1306	NYSE	KTN	Wed, Feb 10, 2010	25.12	25.12	25.12	25.12
1305	NYSE	KTN	Tue, Feb 9, 2010	25.26	25.27	25.04	25.04
1304	NYSE	KTN	Mon, Feb 8, 2010	25.00	25.25	25.00	25.25
1303	NYSE	KTN	Fri, Feb 5, 2010	25.10	25.10	24.98	24.98
1302	NYSE	KTN	Thu, Feb 4, 2010	25.00	25.03	24.98	25.03
1301	NYSE	KTN	Wed, Feb 3, 2010	25.34	25.34	24.95	25.25
1300	NYSE	KTN	Tue, Feb 2, 2010	25.20	25.20	25.10	25.10
1299	NYSE	KTN	Mon, Feb 1, 2010	25.16	25.16	25.14	25.15
1298	NYSE	KTN	Fri, Jan 29, 2010	25.20	25.25	25.15	25.16
1297	NYSE	KTN	Thu, Jan 28, 2010	25.29	25.29	25.03	25.16
1296	NYSE	KTN	Mon, Jan 25, 2010	25.30	25.74	25.03	25.32
1295	NYSE	KTN	Fri, Jan 22, 2010	25.30	25.39	25.26	25.26
1294	NYSE	KTN	Thu, Jan 21, 2010	25.28	25.40	25.26	25.30
1293	NYSE	KTN	Wed, Jan 20, 2010	25.35	25.35	25.35	25.35
1292	NYSE	KTN	Tue, Jan 19, 2010	25.38	25.55	25.35	25.35
1291	NYSE	KTN	Fri, Jan 15, 2010	25.31	25.57	25.31	25.57
1290	NYSE	KTN	Thu, Jan 14, 2010	25.35	25.35	25.32	25.32
1289	NYSE	KTN	Wed, Jan 13, 2010	25.58	25.60	25.32	25.32
1288	NYSE	KTN	Tue, Jan 12, 2010	25.30	25.56	25.30	25.55
1287	NYSE	KTN	Mon, Jan 11, 2010	25.07	25.72	25.07	25.69
1286	NYSE	KTN	Fri, Jan 8, 2010	25.30	25.30	25.30	25.30
1285	NYSE	KTN	Thu, Jan 7, 2010	25.21	25.30	25.21	25.30
1284	NYSE	KTN	Wed, Jan 6, 2010	24.55	25.21	24.55	25.15
1283	NYSE	KTN	Tue, Jan 5, 2010	24.81	24.86	24.46	24.86
1282	NYSE	KTN	Mon, Jan 4, 2010	24.66	24.83	24.47	24.83
1281	NYSE	KTN	Thu, Dec 31, 2009	24.53	24.62	24.45	24.60
1280	NYSE	KTN	Wed, Dec 30, 2009	24.82	25.22	24.82	25.22
1279	NYSE	KTN	Tue, Dec 29, 2009	24.97	24.97	24.87	24.87
1278	NYSE	KTN	Mon, Dec 28, 2009	25.59	25.75	25.50	25.50
1277	NYSE	KTN	Thu, Dec 24, 2009	25.59	25.59	25.36	25.36
1276	NYSE	KTN	Wed, Dec 23, 2009	25.45	25.59	25.45	25.51
1275	NYSE	KTN	Tue, Dec 22, 2009	25.75	25.75	25.37	25.59
1274	NYSE	KTN	Mon, Dec 21, 2009	25.34	25.69	25.29	25.65
1273	NYSE	KTN	Fri, Dec 18, 2009	25.27	25.28	25.27	25.27
1272	NYSE	KTN	Thu, Dec 17, 2009	25.17	25.58	25.17	25.40
1271	NYSE	KTN	Wed, Dec 16, 2009	25.32	25.55	25.00	25.17
1270	NYSE	KTN	Tue, Dec 15, 2009	25.33	25.33	25.12	25.12
1269	NYSE	KTN	Mon, Dec 14, 2009	25.50	25.50	25.28	25.31
1268	NYSE	KTN	Fri, Dec 11, 2009	25.58	25.58	25.50	25.58
1267	NYSE	KTN	Thu, Dec 10, 2009	25.29	25.55	25.29	25.55
1266	NYSE	KTN	Wed, Dec 9, 2009	25.15	25.25	25.15	25.25
1265	NYSE	KTN	Tue, Dec 8, 2009	25.00	25.09	25.00	25.09
1264	NYSE	KTN	Mon, Dec 7, 2009	24.77	25.00	24.56	24.99
1263	NYSE	KTN	Fri, Dec 4, 2009	24.72	24.75	24.62	24.62
1262	NYSE	KTN	Wed, Dec 2, 2009	24.72	24.72	24.66	24.66
1261	NYSE	KTN	Tue, Dec 1, 2009	24.85	24.86	24.60	24.60
1260	NYSE	KTN	Mon, Nov 30, 2009	24.55	24.58	24.50	24.55
1259	NYSE	KTN	Fri, Nov 27, 2009	24.55	24.55	24.55	24.55
1258	NYSE	KTN	Wed, Nov 25, 2009	24.45	24.45	24.45	24.45
1257	NYSE	KTN	Tue, Nov 24, 2009	24.54	24.69	24.29	24.50
1256	NYSE	KTN	Mon, Nov 23, 2009	24.51	24.59	24.50	24.50
1255	NYSE	KTN	Fri, Nov 20, 2009	24.20	24.56	24.20	24.42
1254	NYSE	KTN	Thu, Nov 19, 2009	24.70	24.70	24.20	24.20
1253	NYSE	KTN	Wed, Nov 18, 2009	24.56	24.89	24.56	24.70
1252	NYSE	KTN	Mon, Nov 16, 2009	24.32	24.35	24.14	24.17
1251	NYSE	KTN	Fri, Nov 13, 2009	24.15	24.20	24.15	24.20
1250	NYSE	KTN	Thu, Nov 12, 2009	24.10	24.14	24.10	24.14
1249	NYSE	KTN	Wed, Nov 11, 2009	24.24	24.24	24.03	24.03
1248	NYSE	KTN	Tue, Nov 10, 2009	24.29	24.45	24.16	24.45
1247	NYSE	KTN	Mon, Nov 9, 2009	24.25	24.45	24.25	24.35
1246	NYSE	KTN	Fri, Nov 6, 2009	24.32	24.38	24.25	24.25
1245	NYSE	KTN	Thu, Nov 5, 2009	24.37	24.37	24.37	24.37
1244	NYSE	KTN	Wed, Nov 4, 2009	24.45	24.45	24.35	24.35
1243	NYSE	KTN	Tue, Nov 3, 2009	24.35	24.58	24.30	24.35
1242	NYSE	KTN	Mon, Nov 2, 2009	24.48	24.48	24.31	24.31
1241	NYSE	KTN	Fri, Oct 30, 2009	24.64	24.64	24.64	24.64
1240	NYSE	KTN	Thu, Oct 29, 2009	24.65	24.65	24.65	24.65
1239	NYSE	KTN	Wed, Oct 28, 2009	24.49	24.62	24.42	24.42
1238	NYSE	KTN	Tue, Oct 27, 2009	24.46	24.68	24.40	24.65
1237	NYSE	KTN	Mon, Oct 26, 2009	24.43	24.60	24.43	24.60
1236	NYSE	KTN	Fri, Oct 23, 2009	24.61	24.75	24.50	24.70
1235	NYSE	KTN	Thu, Oct 22, 2009	24.68	24.68	24.60	24.60
1234	NYSE	KTN	Wed, Oct 21, 2009	24.80	24.88	24.66	24.76
1233	NYSE	KTN	Tue, Oct 20, 2009	24.66	24.82	24.66	24.82
1232	NYSE	KTN	Mon, Oct 19, 2009	24.83	24.83	24.83	24.83
1231	NYSE	KTN	Fri, Oct 16, 2009	24.60	24.75	24.60	24.75
1230	NYSE	KTN	Thu, Oct 15, 2009	24.75	24.84	24.69	24.70
1229	NYSE	KTN	Wed, Oct 14, 2009	24.75	24.75	24.75	24.75
1228	NYSE	KTN	Tue, Oct 13, 2009	24.75	24.75	24.70	24.70
1227	NYSE	KTN	Mon, Oct 12, 2009	24.70	24.75	24.70	24.70
1226	NYSE	KTN	Fri, Oct 9, 2009	24.71	24.75	24.71	24.75
1225	NYSE	KTN	Thu, Oct 8, 2009	24.75	24.75	24.71	24.75
1224	NYSE	KTN	Wed, Oct 7, 2009	24.70	24.75	24.70	24.75
1223	NYSE	KTN	Tue, Oct 6, 2009	24.75	24.75	24.71	24.75
1222	NYSE	KTN	Mon, Oct 5, 2009	24.26	24.89	24.26	24.89
1221	NYSE	KTN	Fri, Oct 2, 2009	24.49	24.50	24.49	24.50
1220	NYSE	KTN	Thu, Oct 1, 2009	24.36	24.41	24.13	24.36
1219	NYSE	KTN	Wed, Sep 30, 2009	24.15	24.41	24.15	24.21
1218	NYSE	KTN	Tue, Sep 29, 2009	24.48	24.48	24.17	24.17
1217	NYSE	KTN	Mon, Sep 28, 2009	24.26	24.37	24.11	24.36
1216	NYSE	KTN	Fri, Sep 25, 2009	24.13	24.13	23.91	24.05
1215	NYSE	KTN	Thu, Sep 24, 2009	24.49	24.50	24.48	24.50
1214	NYSE	KTN	Wed, Sep 23, 2009	23.91	24.42	23.91	24.42
1213	NYSE	KTN	Tue, Sep 22, 2009	23.87	24.35	23.87	23.89
1212	NYSE	KTN	Mon, Sep 21, 2009	21.99	24.19	21.98	23.88
1211	NYSE	KTN	Fri, Sep 18, 2009	24.41	24.42	24.15	24.20
1210	NYSE	KTN	Wed, Sep 16, 2009	24.75	24.75	24.56	24.75
1209	NYSE	KTN	Tue, Sep 15, 2009	24.75	24.82	24.62	24.75
1208	NYSE	KTN	Mon, Sep 14, 2009	24.85	24.85	24.51	24.51
1207	NYSE	KTN	Fri, Sep 11, 2009	24.41	24.89	24.40	24.89
1206	NYSE	KTN	Thu, Sep 10, 2009	24.39	24.80	24.39	24.44
1205	NYSE	KTN	Wed, Sep 9, 2009	24.10	24.45	24.10	24.10
1204	NYSE	KTN	Tue, Sep 8, 2009	24.00	24.00	23.90	23.90
1203	NYSE	KTN	Fri, Sep 4, 2009	23.85	24.00	23.85	24.00
1202	NYSE	KTN	Thu, Sep 3, 2009	24.30	24.30	23.65	24.00
1201	NYSE	KTN	Wed, Sep 2, 2009	22.50	23.40	22.50	23.00
1200	NYSE	KTN	Tue, Sep 1, 2009	23.15	23.15	22.50	22.50
1199	NYSE	KTN	Mon, Aug 31, 2009	23.00	23.15	22.75	23.15
1198	NYSE	KTN	Fri, Aug 28, 2009	22.75	23.40	22.75	23.00
1197	NYSE	KTN	Wed, Aug 26, 2009	22.70	22.78	22.63	22.69
1196	NYSE	KTN	Tue, Aug 25, 2009	22.80	23.19	22.80	22.99
1195	NYSE	KTN	Mon, Aug 24, 2009	22.87	22.88	22.70	22.76
1194	NYSE	KTN	Fri, Aug 21, 2009	22.57	22.73	22.57	22.70
1193	NYSE	KTN	Thu, Aug 20, 2009	22.56	22.88	22.16	22.74
1192	NYSE	KTN	Wed, Aug 19, 2009	23.01	23.01	22.65	22.65
1191	NYSE	KTN	Tue, Aug 18, 2009	23.01	23.05	22.50	23.01
1190	NYSE	KTN	Mon, Aug 17, 2009	23.30	23.30	23.01	23.30
1189	NYSE	KTN	Fri, Aug 14, 2009	23.02	23.34	23.02	23.10
1188	NYSE	KTN	Thu, Aug 13, 2009	23.20	23.34	23.00	23.00
1187	NYSE	KTN	Wed, Aug 12, 2009	23.14	23.14	23.01	23.13
1186	NYSE	KTN	Tue, Aug 11, 2009	22.60	22.89	22.60	22.89
1185	NYSE	KTN	Mon, Aug 10, 2009	22.51	22.90	22.51	22.90
1184	NYSE	KTN	Fri, Aug 7, 2009	22.70	22.90	22.50	22.75
1183	NYSE	KTN	Thu, Aug 6, 2009	22.67	22.67	22.67	22.67
1182	NYSE	KTN	Wed, Aug 5, 2009	23.00	23.00	22.88	22.88
1181	NYSE	KTN	Tue, Aug 4, 2009	22.98	23.09	22.98	23.00
1180	NYSE	KTN	Mon, Aug 3, 2009	22.84	22.98	22.84	22.98
1179	NYSE	KTN	Fri, Jul 31, 2009	22.44	22.74	22.37	22.74
1178	NYSE	KTN	Thu, Jul 30, 2009	22.32	22.32	22.25	22.25
1177	NYSE	KTN	Wed, Jul 29, 2009	22.00	22.06	22.00	22.06
1176	NYSE	KTN	Tue, Jul 28, 2009	22.20	22.20	22.00	22.00
1175	NYSE	KTN	Mon, Jul 27, 2009	22.16	22.20	22.16	22.16
1174	NYSE	KTN	Fri, Jul 24, 2009	22.75	22.75	22.15	22.15
1173	NYSE	KTN	Thu, Jul 23, 2009	22.50	22.81	22.50	22.75
1172	NYSE	KTN	Wed, Jul 22, 2009	23.10	23.27	22.75	22.75
1171	NYSE	KTN	Tue, Jul 21, 2009	22.45	23.19	22.45	22.64
1170	NYSE	KTN	Mon, Jul 20, 2009	21.79	23.00	21.79	22.45
1169	NYSE	KTN	Fri, Jul 17, 2009	21.44	21.44	21.40	21.40
1168	NYSE	KTN	Thu, Jul 16, 2009	21.60	21.60	21.09	21.09
1167	NYSE	KTN	Wed, Jul 15, 2009	21.34	21.48	21.28	21.28
1166	NYSE	KTN	Tue, Jul 14, 2009	21.23	21.24	21.05	21.24
1165	NYSE	KTN	Mon, Jul 13, 2009	21.20	21.20	20.86	20.86
1164	NYSE	KTN	Fri, Jul 10, 2009	21.20	21.38	21.20	21.32
1163	NYSE	KTN	Thu, Jul 9, 2009	21.15	21.24	21.15	21.21
1162	NYSE	KTN	Wed, Jul 8, 2009	21.25	21.25	20.93	20.93
1161	NYSE	KTN	Tue, Jul 7, 2009	21.25	21.25	21.25	21.25
1160	NYSE	KTN	Mon, Jul 6, 2009	21.00	21.00	21.00	21.00
1159	NYSE	KTN	Thu, Jul 2, 2009	21.70	21.70	21.58	21.58
1158	NYSE	KTN	Wed, Jul 1, 2009	21.33	21.33	21.30	21.30
1157	NYSE	KTN	Tue, Jun 30, 2009	21.35	21.35	21.00	21.04
1156	NYSE	KTN	Mon, Jun 29, 2009	21.16	21.16	21.02	21.02
1155	NYSE	KTN	Thu, Jun 25, 2009	21.97	22.32	21.92	21.99
1154	NYSE	KTN	Wed, Jun 24, 2009	21.94	21.94	21.67	21.67
1153	NYSE	KTN	Mon, Jun 22, 2009	21.59	21.63	21.55	21.55
1152	NYSE	KTN	Fri, Jun 19, 2009	21.75	22.00	21.75	22.00
1151	NYSE	KTN	Thu, Jun 18, 2009	21.58	21.58	21.51	21.55
1150	NYSE	KTN	Wed, Jun 17, 2009	21.47	21.81	21.47	21.81
1149	NYSE	KTN	Tue, Jun 16, 2009	21.85	21.85	21.46	21.46
1148	NYSE	KTN	Mon, Jun 15, 2009	21.50	21.50	21.50	21.50
1147	NYSE	KTN	Fri, Jun 12, 2009	21.68	21.70	21.36	21.45
1146	NYSE	KTN	Thu, Jun 11, 2009	21.17	21.28	21.16	21.28
1145	NYSE	KTN	Wed, Jun 10, 2009	21.50	21.50	21.50	21.50
1144	NYSE	KTN	Tue, Jun 9, 2009	21.50	21.50	21.50	21.50
1143	NYSE	KTN	Mon, Jun 8, 2009	20.97	21.50	20.63	21.41
1142	NYSE	KTN	Fri, Jun 5, 2009	20.66	20.97	20.26	20.57
1141	NYSE	KTN	Thu, Jun 4, 2009	20.65	21.00	20.65	20.99
1140	NYSE	KTN	Tue, Jun 2, 2009	20.62	20.62	20.25	20.25
1139	NYSE	KTN	Mon, Jun 1, 2009	20.16	20.25	20.16	20.25
1138	NYSE	KTN	Fri, May 29, 2009	19.85	20.16	19.85	20.16
1137	NYSE	KTN	Thu, May 28, 2009	19.75	20.00	19.65	20.00
1136	NYSE	KTN	Wed, May 27, 2009	20.11	20.11	19.50	19.90
1135	NYSE	KTN	Tue, May 26, 2009	20.10	20.10	19.48	19.88
1134	NYSE	KTN	Fri, May 22, 2009	19.86	19.91	19.86	19.89
1133	NYSE	KTN	Thu, May 21, 2009	20.05	20.05	19.87	19.87
1132	NYSE	KTN	Wed, May 20, 2009	19.97	20.21	19.78	20.21
1131	NYSE	KTN	Mon, May 18, 2009	20.32	20.32	19.67	19.67
1130	NYSE	KTN	Thu, May 14, 2009	20.00	20.00	20.00	20.00
1129	NYSE	KTN	Wed, May 13, 2009	19.75	20.98	19.61	19.61
1128	NYSE	KTN	Tue, May 12, 2009	19.73	19.75	19.73	19.75
1127	NYSE	KTN	Mon, May 11, 2009	19.75	19.75	19.73	19.73
1126	NYSE	KTN	Fri, May 8, 2009	19.35	19.73	19.35	19.35
1125	NYSE	KTN	Thu, May 7, 2009	19.45	19.50	19.40	19.50
1124	NYSE	KTN	Wed, May 6, 2009	19.50	19.51	19.20	19.50
1123	NYSE	KTN	Tue, May 5, 2009	19.21	19.21	19.20	19.20
1122	NYSE	KTN	Fri, May 1, 2009	19.10	19.34	18.62	19.24
1121	NYSE	KTN	Wed, Apr 29, 2009	19.42	19.56	19.42	19.42
1120	NYSE	KTN	Tue, Apr 28, 2009	19.69	19.69	19.15	19.46
1119	NYSE	KTN	Mon, Apr 27, 2009	19.29	21.60	19.26	21.60
1118	NYSE	KTN	Fri, Apr 24, 2009	18.34	19.30	17.95	19.30
1117	NYSE	KTN	Thu, Apr 23, 2009	17.80	18.05	17.80	18.04
1116	NYSE	KTN	Tue, Apr 21, 2009	17.38	17.83	17.38	17.50
1115	NYSE	KTN	Mon, Apr 20, 2009	17.15	17.62	17.13	17.62
1114	NYSE	KTN	Fri, Apr 17, 2009	17.50	17.62	17.50	17.62
1113	NYSE	KTN	Thu, Apr 16, 2009	17.51	17.51	17.51	17.51
1112	NYSE	KTN	Wed, Apr 15, 2009	17.10	17.55	17.10	17.39
1111	NYSE	KTN	Tue, Apr 14, 2009	17.30	17.30	17.27	17.27
1110	NYSE	KTN	Mon, Apr 13, 2009	17.05	17.25	16.98	17.25
1109	NYSE	KTN	Thu, Apr 9, 2009	17.05	17.05	16.89	17.04
1108	NYSE	KTN	Wed, Apr 8, 2009	17.00	17.00	16.40	17.00
1107	NYSE	KTN	Tue, Apr 7, 2009	16.85	16.85	16.71	16.85
1106	NYSE	KTN	Mon, Apr 6, 2009	16.72	16.85	16.71	16.85
1105	NYSE	KTN	Fri, Apr 3, 2009	17.00	17.00	16.72	16.99
1104	NYSE	KTN	Thu, Apr 2, 2009	16.89	16.89	16.89	16.89
1103	NYSE	KTN	Wed, Apr 1, 2009	17.35	17.35	16.71	16.71
1102	NYSE	KTN	Tue, Mar 31, 2009	16.90	17.30	16.00	16.71
1101	NYSE	KTN	Mon, Mar 30, 2009	17.40	17.40	17.40	17.40
1100	NYSE	KTN	Fri, Mar 27, 2009	17.80	17.80	17.80	17.80
1099	NYSE	KTN	Thu, Mar 26, 2009	18.00	18.00	18.00	18.00
1098	NYSE	KTN	Wed, Mar 25, 2009	18.00	18.00	17.60	18.00
1097	NYSE	KTN	Tue, Mar 24, 2009	17.10	17.90	17.10	17.90
1096	NYSE	KTN	Mon, Mar 23, 2009	17.50	17.50	17.14	17.14
1095	NYSE	KTN	Fri, Mar 20, 2009	17.12	17.75	16.54	17.51
1094	NYSE	KTN	Thu, Mar 19, 2009	16.32	17.52	16.32	17.52
1093	NYSE	KTN	Wed, Mar 18, 2009	15.85	16.59	15.85	16.56
1092	NYSE	KTN	Tue, Mar 17, 2009	15.84	16.23	15.84	16.00
1091	NYSE	KTN	Mon, Mar 16, 2009	15.99	16.20	15.99	16.00
1090	NYSE	KTN	Fri, Mar 13, 2009	15.73	16.99	15.70	16.00
1089	NYSE	KTN	Thu, Mar 12, 2009	15.50	15.89	15.50	15.89
1088	NYSE	KTN	Wed, Mar 11, 2009	15.50	15.50	15.15	15.17
1087	NYSE	KTN	Tue, Mar 10, 2009	15.89	15.89	15.49	15.49
1086	NYSE	KTN	Mon, Mar 9, 2009	15.24	15.88	15.00	15.88
1085	NYSE	KTN	Fri, Mar 6, 2009	14.86	15.00	14.60	15.00
1084	NYSE	KTN	Thu, Mar 5, 2009	15.25	15.25	15.10	15.10
1083	NYSE	KTN	Wed, Mar 4, 2009	15.35	15.60	15.35	15.60
1082	NYSE	KTN	Tue, Mar 3, 2009	16.19	16.19	15.35	15.65
1081	NYSE	KTN	Fri, Feb 27, 2009	16.43	16.43	16.43	16.43
1080	NYSE	KTN	Thu, Feb 26, 2009	16.33	16.67	16.33	16.67
1079	NYSE	KTN	Wed, Feb 25, 2009	16.50	16.50	15.25	16.19
1078	NYSE	KTN	Tue, Feb 24, 2009	16.50	16.80	16.50	16.55
1077	NYSE	KTN	Mon, Feb 23, 2009	17.08	17.57	16.82	16.82
1076	NYSE	KTN	Fri, Feb 20, 2009	16.56	16.89	16.50	16.89
1075	NYSE	KTN	Thu, Feb 19, 2009	17.20	17.20	16.02	16.80
1074	NYSE	KTN	Wed, Feb 18, 2009	17.15	17.16	17.05	17.05
1073	NYSE	KTN	Tue, Feb 17, 2009	17.77	17.77	16.75	17.60
1072	NYSE	KTN	Fri, Feb 13, 2009	17.50	18.15	17.50	17.97
1071	NYSE	KTN	Thu, Feb 12, 2009	17.96	18.16	17.96	18.16
1070	NYSE	KTN	Tue, Feb 10, 2009	18.40	18.40	17.96	17.96
1069	NYSE	KTN	Mon, Feb 9, 2009	18.39	18.47	18.23	18.35
1068	NYSE	KTN	Fri, Feb 6, 2009	17.81	18.19	17.81	18.19
1067	NYSE	KTN	Thu, Feb 5, 2009	17.25	17.61	16.80	17.56
1066	NYSE	KTN	Wed, Feb 4, 2009	17.50	17.50	17.35	17.44
1065	NYSE	KTN	Tue, Feb 3, 2009	17.45	17.65	17.45	17.65
1064	NYSE	KTN	Mon, Feb 2, 2009	17.60	17.70	17.45	17.45
1063	NYSE	KTN	Fri, Jan 30, 2009	18.10	18.10	17.90	17.90
1062	NYSE	KTN	Thu, Jan 29, 2009	18.64	18.64	17.95	18.35
1061	NYSE	KTN	Wed, Jan 28, 2009	18.64	18.84	18.64	18.84
1060	NYSE	KTN	Tue, Jan 27, 2009	18.60	18.60	18.40	18.40
1059	NYSE	KTN	Mon, Jan 26, 2009	18.67	18.67	18.67	18.67
1058	NYSE	KTN	Thu, Jan 22, 2009	18.97	18.97	18.87	18.87
1057	NYSE	KTN	Tue, Jan 20, 2009	18.90	19.04	18.87	19.04
1056	NYSE	KTN	Fri, Jan 16, 2009	19.10	19.10	19.10	19.10
1055	NYSE	KTN	Thu, Jan 15, 2009	19.30	19.30	19.30	19.30
1054	NYSE	KTN	Wed, Jan 14, 2009	19.35	19.35	19.30	19.30
1053	NYSE	KTN	Tue, Jan 13, 2009	19.75	19.75	19.55	19.55
1052	NYSE	KTN	Mon, Jan 12, 2009	19.80	19.80	19.80	19.80
1051	NYSE	KTN	Fri, Jan 9, 2009	19.50	19.94	19.45	19.74
1050	NYSE	KTN	Thu, Jan 8, 2009	18.69	19.49	18.55	19.49
1049	NYSE	KTN	Wed, Jan 7, 2009	18.51	18.55	18.40	18.40
1048	NYSE	KTN	Tue, Jan 6, 2009	18.40	18.80	18.40	18.80
1047	NYSE	KTN	Mon, Jan 5, 2009	18.15	18.58	18.15	18.58
1046	NYSE	KTN	Fri, Jan 2, 2009	17.55	17.75	17.53	17.75
1045	NYSE	KTN	Wed, Dec 31, 2008	16.75	17.55	16.75	17.55
1044	NYSE	KTN	Tue, Dec 30, 2008	16.77	17.05	16.65	16.90
1043	NYSE	KTN	Mon, Dec 29, 2008	16.89	16.89	16.21	16.64
1042	NYSE	KTN	Fri, Dec 26, 2008	18.70	18.70	18.32	18.32
1041	NYSE	KTN	Wed, Dec 24, 2008	18.11	18.71	18.11	18.71
1040	NYSE	KTN	Tue, Dec 23, 2008	18.15	18.15	18.15	18.15
1039	NYSE	KTN	Mon, Dec 22, 2008	17.17	17.91	16.93	17.91
1038	NYSE	KTN	Fri, Dec 19, 2008	17.25	17.46	17.06	17.46
1037	NYSE	KTN	Thu, Dec 18, 2008	17.10	17.50	17.10	17.50
1036	NYSE	KTN	Wed, Dec 17, 2008	16.70	17.10	16.70	17.10
1035	NYSE	KTN	Tue, Dec 16, 2008	16.15	16.92	16.13	16.92
1034	NYSE	KTN	Mon, Dec 15, 2008	16.52	16.56	16.33	16.33
1033	NYSE	KTN	Fri, Dec 12, 2008	16.51	16.71	16.36	16.71
1032	NYSE	KTN	Thu, Dec 11, 2008	16.65	16.65	16.65	16.65
1031	NYSE	KTN	Wed, Dec 10, 2008	16.22	16.46	16.14	16.46
1030	NYSE	KTN	Tue, Dec 9, 2008	16.51	16.66	16.26	16.46
1029	NYSE	KTN	Mon, Dec 8, 2008	16.42	17.82	16.35	16.50
1028	NYSE	KTN	Fri, Dec 5, 2008	16.25	16.34	16.20	16.34
1027	NYSE	KTN	Thu, Dec 4, 2008	16.83	16.84	16.05	16.23
1026	NYSE	KTN	Wed, Dec 3, 2008	16.15	16.59	16.11	16.59
1025	NYSE	KTN	Tue, Dec 2, 2008	15.54	16.54	15.54	16.54
1024	NYSE	KTN	Mon, Dec 1, 2008	15.24	15.30	15.24	15.30
1023	NYSE	KTN	Wed, Nov 26, 2008	14.60	15.00	14.60	15.00
1022	NYSE	KTN	Tue, Nov 25, 2008	14.25	14.49	13.29	14.46
1021	NYSE	KTN	Mon, Nov 24, 2008	14.18	14.25	13.70	14.25
1020	NYSE	KTN	Fri, Nov 21, 2008	13.97	14.15	13.46	13.94
1019	NYSE	KTN	Thu, Nov 20, 2008	14.40	14.54	13.94	14.21
1018	NYSE	KTN	Wed, Nov 19, 2008	15.16	15.16	12.80	14.37
1017	NYSE	KTN	Tue, Nov 18, 2008	15.50	15.50	15.40	15.45
1016	NYSE	KTN	Mon, Nov 17, 2008	16.34	16.34	15.71	15.71
1015	NYSE	KTN	Fri, Nov 14, 2008	16.71	16.71	15.65	16.48
1014	NYSE	KTN	Thu, Nov 13, 2008	16.30	18.36	15.50	16.81
1013	NYSE	KTN	Wed, Nov 12, 2008	16.69	17.00	16.04	16.30
1012	NYSE	KTN	Tue, Nov 11, 2008	17.54	17.54	16.50	16.69
1011	NYSE	KTN	Mon, Nov 10, 2008	18.04	18.04	17.78	17.78
1010	NYSE	KTN	Fri, Nov 7, 2008	18.01	18.01	17.80	17.80
1009	NYSE	KTN	Thu, Nov 6, 2008	18.25	18.33	18.25	18.33
1008	NYSE	KTN	Wed, Nov 5, 2008	18.00	18.00	18.00	18.00
1007	NYSE	KTN	Tue, Nov 4, 2008	18.25	18.39	18.25	18.39
1006	NYSE	KTN	Mon, Nov 3, 2008	17.40	18.30	17.40	18.00
1005	NYSE	KTN	Fri, Oct 31, 2008	17.55	17.55	17.55	17.55
1004	NYSE	KTN	Thu, Oct 30, 2008	16.99	17.06	16.99	17.05
1003	NYSE	KTN	Wed, Oct 29, 2008	17.00	17.00	16.06	16.74
1002	NYSE	KTN	Tue, Oct 28, 2008	16.75	16.75	16.25	16.25
1001	NYSE	KTN	Mon, Oct 27, 2008	16.11	18.12	16.11	17.10
1000	NYSE	KTN	Fri, Oct 24, 2008	16.47	16.75	16.47	16.75
999	NYSE	KTN	Thu, Oct 23, 2008	17.59	17.59	15.20	16.02
998	NYSE	KTN	Wed, Oct 22, 2008	18.59	18.59	18.09	18.09
997	NYSE	KTN	Tue, Oct 21, 2008	18.03	19.03	18.03	18.10
996	NYSE	KTN	Mon, Oct 20, 2008	17.53	17.53	17.53	17.53
995	NYSE	KTN	Fri, Oct 17, 2008	17.00	17.50	17.00	17.03
994	NYSE	KTN	Thu, Oct 16, 2008	16.50	16.50	16.50	16.50
993	NYSE	KTN	Wed, Oct 15, 2008	17.15	17.15	16.50	17.00
992	NYSE	KTN	Tue, Oct 14, 2008	14.09	17.50	14.09	17.50
991	NYSE	KTN	Mon, Oct 13, 2008	14.39	15.03	13.65	13.65
990	NYSE	KTN	Fri, Oct 10, 2008	15.05	15.05	13.10	13.90
989	NYSE	KTN	Thu, Oct 9, 2008	15.31	15.85	14.85	14.85
988	NYSE	KTN	Wed, Oct 8, 2008	17.00	17.00	13.40	15.81
987	NYSE	KTN	Tue, Oct 7, 2008	16.06	18.00	16.06	17.00
986	NYSE	KTN	Mon, Oct 6, 2008	18.15	18.15	15.50	16.00
985	NYSE	KTN	Fri, Oct 3, 2008	18.53	19.53	18.53	18.65
984	NYSE	KTN	Thu, Oct 2, 2008	18.00	18.49	18.00	18.00
983	NYSE	KTN	Wed, Oct 1, 2008	18.20	20.09	18.20	18.25
982	NYSE	KTN	Tue, Sep 30, 2008	18.50	18.55	17.00	17.70
981	NYSE	KTN	Mon, Sep 29, 2008	19.51	20.50	19.00	19.00
980	NYSE	KTN	Fri, Sep 26, 2008	20.01	20.01	19.77	19.77
979	NYSE	KTN	Thu, Sep 25, 2008	20.00	20.00	18.76	19.76
978	NYSE	KTN	Wed, Sep 24, 2008	21.00	21.00	18.25	19.04
977	NYSE	KTN	Tue, Sep 23, 2008	18.51	18.90	16.01	16.02
976	NYSE	KTN	Mon, Sep 22, 2008	18.50	18.51	17.35	18.50
975	NYSE	KTN	Fri, Sep 19, 2008	18.79	19.27	18.27	18.47
974	NYSE	KTN	Thu, Sep 18, 2008	18.75	18.75	16.03	18.29
973	NYSE	KTN	Wed, Sep 17, 2008	19.45	19.45	19.05	19.05
972	NYSE	KTN	Tue, Sep 16, 2008	20.73	21.00	19.13	19.65
971	NYSE	KTN	Mon, Sep 15, 2008	21.13	21.13	20.93	20.93
970	NYSE	KTN	Fri, Sep 12, 2008	21.49	21.63	21.33	21.33
969	NYSE	KTN	Thu, Sep 11, 2008	21.85	21.85	21.70	21.78
968	NYSE	KTN	Wed, Sep 10, 2008	22.25	22.25	22.00	22.00
967	NYSE	KTN	Tue, Sep 9, 2008	22.25	22.50	22.25	22.25
966	NYSE	KTN	Mon, Sep 8, 2008	22.35	22.35	22.25	22.25
965	NYSE	KTN	Wed, Sep 3, 2008	22.56	22.56	22.50	22.50
964	NYSE	KTN	Tue, Sep 2, 2008	22.60	22.75	22.55	22.75
963	NYSE	KTN	Fri, Aug 29, 2008	22.38	22.38	22.35	22.35
962	NYSE	KTN	Thu, Aug 28, 2008	22.68	22.75	22.25	22.59
961	NYSE	KTN	Wed, Aug 27, 2008	23.78	23.78	22.84	22.90
960	NYSE	KTN	Tue, Aug 26, 2008	23.50	23.78	23.45	23.45
959	NYSE	KTN	Thu, Aug 21, 2008	22.40	22.65	22.15	22.65
958	NYSE	KTN	Wed, Aug 20, 2008	22.35	22.94	22.01	22.65
957	NYSE	KTN	Tue, Aug 19, 2008	23.00	23.00	22.60	22.60
956	NYSE	KTN	Fri, Aug 15, 2008	22.94	23.50	22.94	23.25
955	NYSE	KTN	Thu, Aug 14, 2008	22.69	22.69	22.69	22.69
954	NYSE	KTN	Wed, Aug 13, 2008	22.16	22.64	21.55	22.44
953	NYSE	KTN	Tue, Aug 12, 2008	22.44	22.45	22.41	22.41
952	NYSE	KTN	Mon, Aug 11, 2008	22.20	22.20	22.05	22.05
951	NYSE	KTN	Thu, Aug 7, 2008	22.03	22.39	22.00	22.00
950	NYSE	KTN	Tue, Aug 5, 2008	21.90	21.90	21.78	21.78
949	NYSE	KTN	Mon, Aug 4, 2008	21.86	22.61	20.77	21.49
948	NYSE	KTN	Fri, Aug 1, 2008	21.68	21.82	21.32	21.61
947	NYSE	KTN	Thu, Jul 31, 2008	22.08	22.43	21.64	21.93
946	NYSE	KTN	Wed, Jul 30, 2008	22.15	22.15	21.27	21.83
945	NYSE	KTN	Tue, Jul 29, 2008	21.21	21.90	20.90	21.90
944	NYSE	KTN	Mon, Jul 28, 2008	21.27	21.27	20.96	20.96
943	NYSE	KTN	Fri, Jul 25, 2008	21.48	21.98	21.34	21.52
942	NYSE	KTN	Thu, Jul 24, 2008	21.80	21.80	21.15	21.15
941	NYSE	KTN	Wed, Jul 23, 2008	21.20	21.95	21.20	21.75
940	NYSE	KTN	Tue, Jul 22, 2008	20.25	21.20	20.25	20.95
939	NYSE	KTN	Mon, Jul 21, 2008	20.75	20.75	20.50	20.50
938	NYSE	KTN	Fri, Jul 18, 2008	18.85	19.24	18.20	19.24
937	NYSE	KTN	Thu, Jul 17, 2008	18.25	19.27	18.20	18.85
936	NYSE	KTN	Wed, Jul 16, 2008	18.75	19.00	18.50	18.50
935	NYSE	KTN	Tue, Jul 15, 2008	19.11	19.11	18.76	19.00
934	NYSE	KTN	Mon, Jul 14, 2008	21.41	22.00	15.94	19.36
933	NYSE	KTN	Fri, Jul 11, 2008	22.70	22.70	21.60	21.60
932	NYSE	KTN	Thu, Jul 10, 2008	23.10	23.39	21.77	22.90
931	NYSE	KTN	Wed, Jul 9, 2008	21.89	23.76	21.89	22.71
930	NYSE	KTN	Tue, Jul 8, 2008	22.25	22.25	21.45	21.89
929	NYSE	KTN	Mon, Jul 7, 2008	22.22	22.22	22.21	22.21
928	NYSE	KTN	Thu, Jul 3, 2008	22.50	22.50	22.30	22.30
927	NYSE	KTN	Wed, Jul 2, 2008	23.00	23.00	22.51	22.52
926	NYSE	KTN	Tue, Jul 1, 2008	22.80	22.80	22.69	22.70
925	NYSE	KTN	Fri, Jun 27, 2008	22.80	23.00	22.80	22.80
924	NYSE	KTN	Thu, Jun 26, 2008	23.04	23.27	22.34	23.20
923	NYSE	KTN	Wed, Jun 25, 2008	24.27	24.27	24.07	24.07
922	NYSE	KTN	Tue, Jun 24, 2008	24.41	24.41	24.05	24.07
921	NYSE	KTN	Mon, Jun 23, 2008	24.64	25.40	24.25	24.41
920	NYSE	KTN	Fri, Jun 20, 2008	24.44	24.44	24.25	24.27
919	NYSE	KTN	Thu, Jun 19, 2008	25.31	25.37	24.09	24.29
918	NYSE	KTN	Wed, Jun 18, 2008	25.52	25.52	24.93	24.93
917	NYSE	KTN	Tue, Jun 17, 2008	25.10	25.50	25.07	25.32
916	NYSE	KTN	Mon, Jun 16, 2008	25.03	25.22	25.03	25.10
915	NYSE	KTN	Fri, Jun 13, 2008	25.39	25.39	25.19	25.20
914	NYSE	KTN	Wed, Jun 11, 2008	25.21	25.21	25.20	25.20
913	NYSE	KTN	Mon, Jun 9, 2008	25.30	25.30	25.30	25.30
912	NYSE	KTN	Fri, Jun 6, 2008	25.40	25.40	25.40	25.40
911	NYSE	KTN	Thu, Jun 5, 2008	25.41	25.41	25.32	25.32
910	NYSE	KTN	Wed, Jun 4, 2008	25.60	25.60	25.31	25.35
909	NYSE	KTN	Tue, Jun 3, 2008	25.47	25.48	25.47	25.48
908	NYSE	KTN	Mon, Jun 2, 2008	25.49	25.49	25.30	25.30
907	NYSE	KTN	Fri, May 30, 2008	25.35	25.67	25.35	25.67
906	NYSE	KTN	Thu, May 29, 2008	25.36	25.36	25.20	25.20
905	NYSE	KTN	Wed, May 28, 2008	25.34	25.44	25.25	25.44
904	NYSE	KTN	Tue, May 27, 2008	25.30	25.34	25.30	25.34
903	NYSE	KTN	Fri, May 23, 2008	25.50	25.50	25.50	25.50
902	NYSE	KTN	Thu, May 22, 2008	25.50	25.50	25.50	25.50
901	NYSE	KTN	Wed, May 21, 2008	25.90	25.98	25.50	25.50
900	NYSE	KTN	Tue, May 20, 2008	25.70	25.80	25.70	25.80
899	NYSE	KTN	Mon, May 19, 2008	25.59	25.70	25.50	25.50
898	NYSE	KTN	Fri, May 16, 2008	25.32	25.70	25.32	25.50
897	NYSE	KTN	Wed, May 14, 2008	25.25	25.25	25.21	25.21
896	NYSE	KTN	Tue, May 13, 2008	25.41	25.41	25.41	25.41
895	NYSE	KTN	Mon, May 12, 2008	25.22	25.42	25.21	25.21
894	NYSE	KTN	Thu, May 8, 2008	25.20	25.40	25.20	25.40
893	NYSE	KTN	Wed, May 7, 2008	25.40	25.40	25.40	25.40
892	NYSE	KTN	Tue, May 6, 2008	25.45	25.45	25.20	25.20
891	NYSE	KTN	Mon, May 5, 2008	25.25	25.25	25.25	25.25
890	NYSE	KTN	Fri, May 2, 2008	25.39	25.39	25.21	25.25
889	NYSE	KTN	Wed, Apr 30, 2008	25.19	25.19	25.19	25.19
888	NYSE	KTN	Mon, Apr 28, 2008	24.91	25.05	24.91	25.05
887	NYSE	KTN	Fri, Apr 25, 2008	24.65	24.71	24.51	24.71
886	NYSE	KTN	Thu, Apr 24, 2008	25.00	25.04	24.71	24.85
885	NYSE	KTN	Wed, Apr 23, 2008	25.00	25.00	25.00	25.00
884	NYSE	KTN	Tue, Apr 22, 2008	25.00	25.00	25.00	25.00
883	NYSE	KTN	Mon, Apr 21, 2008	24.66	25.22	24.66	25.00
882	NYSE	KTN	Thu, Apr 17, 2008	24.77	24.77	24.63	24.77
881	NYSE	KTN	Wed, Apr 16, 2008	25.08	25.08	24.75	24.75
880	NYSE	KTN	Tue, Apr 15, 2008	24.89	24.89	24.89	24.89
879	NYSE	KTN	Mon, Apr 14, 2008	24.70	24.94	23.78	24.94
878	NYSE	KTN	Fri, Apr 11, 2008	24.86	24.86	24.86	24.86
877	NYSE	KTN	Thu, Apr 10, 2008	24.90	25.10	23.86	24.66
876	NYSE	KTN	Wed, Apr 9, 2008	24.81	24.81	24.76	24.76
875	NYSE	KTN	Tue, Apr 8, 2008	25.19	25.25	25.00	25.00
874	NYSE	KTN	Mon, Apr 7, 2008	25.17	25.20	25.07	25.07
873	NYSE	KTN	Fri, Apr 4, 2008	25.10	25.10	25.10	25.10
872	NYSE	KTN	Thu, Apr 3, 2008	25.04	25.04	25.04	25.04
871	NYSE	KTN	Wed, Apr 2, 2008	24.86	25.04	24.85	24.85
870	NYSE	KTN	Tue, Apr 1, 2008	25.00	25.02	24.86	24.86
869	NYSE	KTN	Mon, Mar 31, 2008	25.10	25.10	24.88	24.88
868	NYSE	KTN	Fri, Mar 28, 2008	24.99	24.99	24.90	24.90
867	NYSE	KTN	Thu, Mar 27, 2008	24.99	25.19	24.99	25.19
866	NYSE	KTN	Wed, Mar 26, 2008	24.86	24.86	24.86	24.86
865	NYSE	KTN	Tue, Mar 25, 2008	24.85	24.85	24.85	24.85
864	NYSE	KTN	Mon, Mar 24, 2008	25.07	25.32	24.85	24.95
863	NYSE	KTN	Thu, Mar 20, 2008	25.05	25.05	25.02	25.03
862	NYSE	KTN	Wed, Mar 19, 2008	25.03	25.03	25.03	25.03
861	NYSE	KTN	Tue, Mar 18, 2008	25.22	25.22	25.02	25.15
860	NYSE	KTN	Mon, Mar 17, 2008	25.51	25.51	25.02	25.02
859	NYSE	KTN	Fri, Mar 14, 2008	25.70	25.70	25.70	25.70
858	NYSE	KTN	Thu, Mar 13, 2008	26.04	26.24	25.64	25.64
857	NYSE	KTN	Wed, Mar 12, 2008	26.30	26.30	26.24	26.24
856	NYSE	KTN	Mon, Mar 10, 2008	26.65	26.90	26.40	26.50
855	NYSE	KTN	Fri, Mar 7, 2008	26.46	27.10	26.46	26.54
854	NYSE	KTN	Thu, Mar 6, 2008	25.45	27.20	25.45	26.50
853	NYSE	KTN	Wed, Mar 5, 2008	25.41	25.89	25.35	25.35
852	NYSE	KTN	Tue, Mar 4, 2008	25.80	26.24	25.03	25.35
851	NYSE	KTN	Mon, Mar 3, 2008	26.10	26.11	25.72	25.72
850	NYSE	KTN	Fri, Feb 29, 2008	26.50	26.50	26.10	26.13
849	NYSE	KTN	Mon, Feb 25, 2008	26.90	26.90	26.30	26.30
848	NYSE	KTN	Fri, Feb 22, 2008	26.97	27.30	26.76	27.10
847	NYSE	KTN	Thu, Feb 21, 2008	26.66	26.97	26.41	26.77
846	NYSE	KTN	Wed, Feb 20, 2008	26.45	26.46	26.45	26.46
845	NYSE	KTN	Tue, Feb 19, 2008	25.90	27.38	25.90	26.70
844	NYSE	KTN	Fri, Feb 15, 2008	25.83	25.94	25.44	25.68
843	NYSE	KTN	Thu, Feb 14, 2008	26.01	26.32	25.59	25.87
842	NYSE	KTN	Wed, Feb 13, 2008	25.85	26.59	25.61	26.16
841	NYSE	KTN	Tue, Feb 12, 2008	26.04	26.55	25.69	26.10
840	NYSE	KTN	Mon, Feb 11, 2008	26.44	26.70	26.20	26.28
839	NYSE	KTN	Fri, Feb 8, 2008	26.03	26.88	25.79	26.19
838	NYSE	KTN	Thu, Feb 7, 2008	25.98	26.24	25.60	26.10
837	NYSE	KTN	Tue, Feb 5, 2008	26.01	26.25	25.53	25.76
836	NYSE	KTN	Mon, Feb 4, 2008	25.99	26.40	25.87	26.26
835	NYSE	KTN	Fri, Feb 1, 2008	26.25	26.39	26.14	26.24
834	NYSE	KTN	Thu, Jan 31, 2008	26.35	26.50	25.63	26.00
833	NYSE	KTN	Wed, Jan 30, 2008	25.78	26.60	25.77	26.60
832	NYSE	KTN	Tue, Jan 29, 2008	25.55	25.60	25.36	25.60
831	NYSE	KTN	Mon, Jan 28, 2008	25.35	25.78	25.30	25.30
830	NYSE	KTN	Fri, Jan 25, 2008	25.46	25.73	25.35	25.35
829	NYSE	KTN	Thu, Jan 24, 2008	25.16	25.36	25.15	25.36
828	NYSE	KTN	Wed, Jan 23, 2008	25.02	25.39	25.02	25.10
827	NYSE	KTN	Tue, Jan 22, 2008	25.07	25.40	25.02	25.02
826	NYSE	KTN	Fri, Jan 18, 2008	25.20	25.20	25.20	25.20
825	NYSE	KTN	Thu, Jan 17, 2008	25.31	25.31	25.26	25.30
824	NYSE	KTN	Wed, Jan 16, 2008	25.32	25.48	25.06	25.06
823	NYSE	KTN	Tue, Jan 15, 2008	25.19	25.32	25.18	25.32
822	NYSE	KTN	Fri, Jan 11, 2008	25.15	25.39	24.90	25.39
821	NYSE	KTN	Wed, Jan 9, 2008	25.03	25.39	24.82	25.39
820	NYSE	KTN	Tue, Jan 8, 2008	25.26	25.50	25.26	25.27
819	NYSE	KTN	Mon, Jan 7, 2008	25.01	25.33	25.00	25.00
818	NYSE	KTN	Fri, Jan 4, 2008	25.19	25.52	25.02	25.14
817	NYSE	KTN	Thu, Jan 3, 2008	25.60	25.62	25.16	25.29
816	NYSE	KTN	Wed, Jan 2, 2008	25.18	26.20	25.18	25.18
815	NYSE	KTN	Mon, Dec 31, 2007	24.81	24.99	24.68	24.93
814	NYSE	KTN	Fri, Dec 28, 2007	24.85	24.85	24.85	24.85
813	NYSE	KTN	Thu, Dec 27, 2007	24.75	24.75	24.68	24.68
812	NYSE	KTN	Wed, Dec 26, 2007	25.53	25.53	25.53	25.53
811	NYSE	KTN	Fri, Dec 21, 2007	25.71	25.76	25.50	25.75
810	NYSE	KTN	Thu, Dec 20, 2007	25.81	25.81	25.81	25.81
809	NYSE	KTN	Tue, Dec 18, 2007	25.80	25.80	25.60	25.60
808	NYSE	KTN	Mon, Dec 17, 2007	26.19	26.19	25.94	25.96
807	NYSE	KTN	Fri, Dec 14, 2007	25.94	26.00	25.94	26.00
806	NYSE	KTN	Thu, Dec 13, 2007	25.55	26.20	25.55	26.20
805	NYSE	KTN	Tue, Dec 11, 2007	26.00	26.00	25.80	25.80
804	NYSE	KTN	Mon, Dec 10, 2007	25.99	26.11	25.61	26.11
803	NYSE	KTN	Thu, Dec 6, 2007	25.90	25.90	25.87	25.87
802	NYSE	KTN	Wed, Dec 5, 2007	25.81	26.00	25.80	25.80
801	NYSE	KTN	Tue, Dec 4, 2007	26.04	26.05	26.04	26.04
800	NYSE	KTN	Mon, Dec 3, 2007	25.99	26.01	25.99	26.01
799	NYSE	KTN	Fri, Nov 30, 2007	25.99	25.99	25.80	25.80
798	NYSE	KTN	Thu, Nov 29, 2007	25.61	25.75	25.50	25.75
797	NYSE	KTN	Wed, Nov 28, 2007	25.52	25.81	25.52	25.81
796	NYSE	KTN	Tue, Nov 27, 2007	25.69	25.75	25.00	25.56
795	NYSE	KTN	Mon, Nov 26, 2007	25.45	25.45	25.45	25.45
794	NYSE	KTN	Wed, Nov 21, 2007	26.00	26.00	25.11	25.49
793	NYSE	KTN	Tue, Nov 20, 2007	26.19	26.19	26.19	26.19
792	NYSE	KTN	Mon, Nov 19, 2007	26.25	26.44	26.19	26.19
791	NYSE	KTN	Thu, Nov 15, 2007	26.25	26.73	26.25	26.35
790	NYSE	KTN	Mon, Nov 12, 2007	26.43	26.43	26.43	26.43
789	NYSE	KTN	Fri, Nov 9, 2007	26.46	26.46	26.19	26.19
788	NYSE	KTN	Thu, Nov 8, 2007	26.45	26.50	26.30	26.45
787	NYSE	KTN	Tue, Nov 6, 2007	26.19	26.30	26.19	26.20
786	NYSE	KTN	Mon, Nov 5, 2007	26.24	26.24	26.24	26.24
785	NYSE	KTN	Fri, Nov 2, 2007	26.26	26.48	26.26	26.48
784	NYSE	KTN	Thu, Nov 1, 2007	26.43	26.50	26.43	26.45
783	NYSE	KTN	Wed, Oct 31, 2007	26.37	26.50	26.37	26.37
782	NYSE	KTN	Tue, Oct 30, 2007	26.19	26.19	26.19	26.19
781	NYSE	KTN	Fri, Oct 26, 2007	26.39	26.40	26.19	26.19
780	NYSE	KTN	Thu, Oct 25, 2007	26.20	26.33	26.19	26.33
779	NYSE	KTN	Wed, Oct 24, 2007	26.20	26.20	26.20	26.20
778	NYSE	KTN	Tue, Oct 23, 2007	26.03	26.19	26.03	26.19
777	NYSE	KTN	Mon, Oct 22, 2007	26.34	26.34	26.16	26.16
776	NYSE	KTN	Fri, Oct 19, 2007	26.05	26.29	26.05	26.29
775	NYSE	KTN	Thu, Oct 18, 2007	26.19	26.19	26.19	26.19
774	NYSE	KTN	Wed, Oct 17, 2007	26.50	26.50	26.00	26.00
773	NYSE	KTN	Tue, Oct 16, 2007	26.50	26.50	26.50	26.50
772	NYSE	KTN	Mon, Oct 15, 2007	26.52	26.52	26.50	26.50
771	NYSE	KTN	Thu, Oct 11, 2007	26.53	26.58	26.53	26.53
770	NYSE	KTN	Wed, Oct 10, 2007	26.79	26.79	26.79	26.79
769	NYSE	KTN	Tue, Oct 9, 2007	26.56	26.56	26.35	26.35
768	NYSE	KTN	Mon, Oct 8, 2007	26.47	26.60	26.31	26.36
767	NYSE	KTN	Fri, Oct 5, 2007	26.75	26.82	26.42	26.52
766	NYSE	KTN	Thu, Oct 4, 2007	26.56	26.65	26.51	26.51
765	NYSE	KTN	Wed, Oct 3, 2007	26.70	26.76	26.65	26.72
764	NYSE	KTN	Tue, Oct 2, 2007	26.59	26.80	26.59	26.65
763	NYSE	KTN	Mon, Oct 1, 2007	26.78	26.78	26.60	26.64
762	NYSE	KTN	Wed, Sep 26, 2007	26.78	26.78	26.78	26.78
761	NYSE	KTN	Tue, Sep 25, 2007	26.78	26.78	26.77	26.77
760	NYSE	KTN	Thu, Sep 20, 2007	26.82	26.82	26.78	26.78
759	NYSE	KTN	Wed, Sep 19, 2007	26.82	26.82	26.82	26.82
758	NYSE	KTN	Tue, Sep 18, 2007	26.82	26.82	26.82	26.82
757	NYSE	KTN	Wed, Sep 12, 2007	26.78	27.25	26.77	27.00
756	NYSE	KTN	Tue, Sep 11, 2007	27.03	27.03	27.03	27.03
755	NYSE	KTN	Mon, Sep 10, 2007	26.90	26.91	26.79	26.79
754	NYSE	KTN	Fri, Sep 7, 2007	26.94	26.94	26.77	26.90
753	NYSE	KTN	Thu, Sep 6, 2007	26.77	26.77	26.77	26.77
752	NYSE	KTN	Wed, Sep 5, 2007	26.77	26.77	26.77	26.77
751	NYSE	KTN	Tue, Sep 4, 2007	26.75	26.78	26.75	26.78
750	NYSE	KTN	Fri, Aug 31, 2007	26.98	26.98	26.74	26.74
749	NYSE	KTN	Thu, Aug 30, 2007	26.77	26.77	26.75	26.75
748	NYSE	KTN	Wed, Aug 29, 2007	26.76	26.76	26.76	26.76
747	NYSE	KTN	Tue, Aug 28, 2007	26.75	26.76	26.75	26.76
746	NYSE	KTN	Mon, Aug 27, 2007	26.75	26.75	26.73	26.73
745	NYSE	KTN	Fri, Aug 24, 2007	26.51	26.51	26.51	26.51
744	NYSE	KTN	Wed, Aug 22, 2007	26.51	26.51	26.50	26.50
743	NYSE	KTN	Tue, Aug 21, 2007	26.50	26.51	26.50	26.50
742	NYSE	KTN	Mon, Aug 20, 2007	26.95	26.95	26.50	26.51
741	NYSE	KTN	Fri, Aug 17, 2007	26.76	26.76	26.76	26.76
740	NYSE	KTN	Thu, Aug 16, 2007	26.52	26.52	26.52	26.52
739	NYSE	KTN	Wed, Aug 15, 2007	26.66	26.66	26.65	26.66
738	NYSE	KTN	Tue, Aug 14, 2007	26.90	26.90	26.89	26.89
737	NYSE	KTN	Mon, Aug 13, 2007	26.81	27.15	26.81	27.15
736	NYSE	KTN	Fri, Aug 10, 2007	26.51	27.05	26.51	27.05
735	NYSE	KTN	Mon, Aug 6, 2007	26.50	26.65	26.50	26.65
734	NYSE	KTN	Thu, Aug 2, 2007	26.51	26.51	26.51	26.51
733	NYSE	KTN	Wed, Aug 1, 2007	26.45	26.45	26.00	26.25
732	NYSE	KTN	Mon, Jul 30, 2007	26.34	26.77	26.33	26.50
731	NYSE	KTN	Fri, Jul 27, 2007	26.40	26.40	26.05	26.10
730	NYSE	KTN	Thu, Jul 26, 2007	26.55	26.55	26.55	26.55
729	NYSE	KTN	Wed, Jul 25, 2007	26.37	26.37	26.12	26.36
728	NYSE	KTN	Tue, Jul 24, 2007	26.38	26.38	26.37	26.37
727	NYSE	KTN	Fri, Jul 20, 2007	26.54	26.56	26.54	26.56
726	NYSE	KTN	Thu, Jul 19, 2007	26.55	26.79	26.40	26.60
725	NYSE	KTN	Wed, Jul 18, 2007	26.06	26.46	26.01	26.46
724	NYSE	KTN	Tue, Jul 17, 2007	26.70	26.79	26.05	26.05
723	NYSE	KTN	Mon, Jul 16, 2007	27.00	27.00	26.58	26.88
722	NYSE	KTN	Thu, Jul 12, 2007	27.00	27.00	26.99	27.00
721	NYSE	KTN	Wed, Jul 11, 2007	27.16	27.50	27.16	27.24
720	NYSE	KTN	Tue, Jul 10, 2007	26.91	26.91	26.91	26.91
719	NYSE	KTN	Mon, Jul 9, 2007	26.72	26.91	26.72	26.91
718	NYSE	KTN	Thu, Jul 5, 2007	26.66	26.85	26.66	26.77
717	NYSE	KTN	Tue, Jul 3, 2007	26.80	26.80	26.80	26.80
716	NYSE	KTN	Mon, Jul 2, 2007	26.70	26.70	26.70	26.70
715	NYSE	KTN	Fri, Jun 29, 2007	26.70	26.90	26.70	26.90
714	NYSE	KTN	Thu, Jun 28, 2007	26.10	26.50	26.10	26.50
713	NYSE	KTN	Wed, Jun 27, 2007	26.58	26.62	26.51	26.62
712	NYSE	KTN	Tue, Jun 26, 2007	28.00	28.00	27.81	27.81
711	NYSE	KTN	Mon, Jun 25, 2007	27.82	27.82	27.82	27.82
710	NYSE	KTN	Thu, Jun 21, 2007	28.02	28.02	28.01	28.01
709	NYSE	KTN	Wed, Jun 20, 2007	28.22	28.22	28.04	28.20
708	NYSE	KTN	Tue, Jun 19, 2007	28.02	28.02	28.02	28.02
707	NYSE	KTN	Fri, Jun 15, 2007	27.90	27.90	27.61	27.82
706	NYSE	KTN	Thu, Jun 14, 2007	27.72	27.75	27.72	27.75
705	NYSE	KTN	Wed, Jun 13, 2007	27.92	27.93	27.91	27.91
704	NYSE	KTN	Tue, Jun 12, 2007	27.94	28.21	27.88	27.90
703	NYSE	KTN	Mon, Jun 11, 2007	28.15	28.15	28.13	28.13
702	NYSE	KTN	Thu, Jun 7, 2007	28.34	28.34	28.34	28.34
701	NYSE	KTN	Wed, Jun 6, 2007	28.34	28.54	28.34	28.54
700	NYSE	KTN	Tue, Jun 5, 2007	28.15	28.15	28.15	28.15
699	NYSE	KTN	Fri, Jun 1, 2007	28.36	28.36	28.25	28.25
698	NYSE	KTN	Thu, May 31, 2007	28.25	28.36	28.25	28.36
697	NYSE	KTN	Wed, May 30, 2007	28.50	28.69	28.33	28.40
696	NYSE	KTN	Tue, May 29, 2007	28.65	28.65	28.30	28.30
695	NYSE	KTN	Thu, May 24, 2007	28.70	28.70	28.61	28.61
694	NYSE	KTN	Wed, May 23, 2007	28.49	28.50	28.49	28.50
693	NYSE	KTN	Tue, May 22, 2007	28.31	28.50	28.31	28.50
692	NYSE	KTN	Mon, May 21, 2007	28.37	28.54	28.32	28.32
691	NYSE	KTN	Fri, May 18, 2007	28.56	28.56	28.56	28.56
690	NYSE	KTN	Thu, May 17, 2007	28.64	28.75	28.64	28.75
689	NYSE	KTN	Wed, May 16, 2007	28.64	28.64	28.64	28.64
688	NYSE	KTN	Fri, May 11, 2007	28.61	28.61	28.25	28.45
687	NYSE	KTN	Wed, May 9, 2007	28.85	28.85	28.75	28.76
686	NYSE	KTN	Fri, May 4, 2007	28.50	29.25	28.50	29.05
685	NYSE	KTN	Thu, May 3, 2007	28.08	28.30	28.08	28.28
684	NYSE	KTN	Wed, May 2, 2007	28.00	28.08	27.91	28.08
683	NYSE	KTN	Fri, Apr 27, 2007	27.90	27.90	27.90	27.90
682	NYSE	KTN	Wed, Apr 25, 2007	27.85	27.86	27.85	27.86
681	NYSE	KTN	Tue, Apr 24, 2007	27.82	27.82	27.82	27.82
680	NYSE	KTN	Thu, Apr 19, 2007	27.75	27.95	27.73	27.95
679	NYSE	KTN	Wed, Apr 18, 2007	27.80	27.80	27.72	27.72
678	NYSE	KTN	Tue, Apr 17, 2007	28.19	28.19	27.60	27.99
677	NYSE	KTN	Mon, Apr 16, 2007	28.54	28.74	28.39	28.39
676	NYSE	KTN	Fri, Apr 13, 2007	28.50	28.50	28.36	28.36
675	NYSE	KTN	Thu, Apr 12, 2007	28.73	28.73	28.53	28.60
674	NYSE	KTN	Mon, Apr 9, 2007	28.51	28.54	28.40	28.54
673	NYSE	KTN	Wed, Apr 4, 2007	28.75	28.75	28.61	28.75
672	NYSE	KTN	Tue, Apr 3, 2007	28.60	28.60	28.60	28.60
671	NYSE	KTN	Fri, Mar 30, 2007	28.85	29.00	28.50	28.50
670	NYSE	KTN	Thu, Mar 29, 2007	28.40	28.70	28.40	28.70
669	NYSE	KTN	Wed, Mar 28, 2007	28.43	28.43	28.43	28.43
668	NYSE	KTN	Tue, Mar 27, 2007	28.25	28.40	28.25	28.40
667	NYSE	KTN	Fri, Mar 23, 2007	28.50	28.50	28.50	28.50
666	NYSE	KTN	Thu, Mar 22, 2007	28.35	28.35	28.35	28.35
665	NYSE	KTN	Wed, Mar 21, 2007	28.20	28.20	28.20	28.20
664	NYSE	KTN	Tue, Mar 20, 2007	28.41	28.41	28.06	28.06
663	NYSE	KTN	Mon, Mar 19, 2007	28.24	28.70	28.24	28.56
662	NYSE	KTN	Fri, Mar 16, 2007	27.91	28.15	27.91	28.02
661	NYSE	KTN	Mon, Mar 12, 2007	28.00	28.00	27.64	27.77
660	NYSE	KTN	Fri, Mar 9, 2007	28.05	28.19	27.82	28.15
659	NYSE	KTN	Thu, Mar 8, 2007	27.99	28.20	27.73	28.20
658	NYSE	KTN	Wed, Mar 7, 2007	28.13	28.13	28.13	28.13
657	NYSE	KTN	Mon, Mar 5, 2007	28.04	28.25	28.04	28.19
656	NYSE	KTN	Thu, Mar 1, 2007	27.89	27.89	27.89	27.89
655	NYSE	KTN	Tue, Feb 27, 2007	27.78	27.78	27.78	27.78
654	NYSE	KTN	Mon, Feb 26, 2007	27.66	27.69	27.51	27.69
653	NYSE	KTN	Fri, Feb 23, 2007	27.76	27.76	27.75	27.75
652	NYSE	KTN	Thu, Feb 22, 2007	28.02	28.02	27.67	27.67
651	NYSE	KTN	Wed, Feb 21, 2007	28.10	28.10	28.10	28.10
650	NYSE	KTN	Tue, Feb 20, 2007	28.10	28.10	28.01	28.01
649	NYSE	KTN	Fri, Feb 16, 2007	28.15	28.15	28.15	28.15
648	NYSE	KTN	Thu, Feb 15, 2007	28.13	28.13	27.83	27.92
647	NYSE	KTN	Tue, Feb 13, 2007	28.27	28.27	28.22	28.22
646	NYSE	KTN	Tue, Feb 6, 2007	28.36	28.36	28.21	28.35
645	NYSE	KTN	Mon, Feb 5, 2007	28.86	28.86	28.45	28.45
644	NYSE	KTN	Fri, Feb 2, 2007	28.86	28.86	28.86	28.86
643	NYSE	KTN	Thu, Feb 1, 2007	28.79	28.79	28.79	28.79
642	NYSE	KTN	Wed, Jan 31, 2007	28.70	28.70	28.70	28.70
641	NYSE	KTN	Tue, Jan 30, 2007	28.64	28.64	28.64	28.64
640	NYSE	KTN	Mon, Jan 29, 2007	28.64	28.64	28.49	28.49
639	NYSE	KTN	Fri, Jan 26, 2007	28.79	28.79	28.79	28.79
638	NYSE	KTN	Thu, Jan 25, 2007	28.64	28.64	28.49	28.64
637	NYSE	KTN	Wed, Jan 24, 2007	28.50	28.50	28.50	28.50
636	NYSE	KTN	Tue, Jan 23, 2007	28.49	28.49	28.49	28.49
635	NYSE	KTN	Fri, Jan 19, 2007	28.50	28.50	28.50	28.50
634	NYSE	KTN	Thu, Jan 18, 2007	28.35	28.35	28.35	28.35
633	NYSE	KTN	Wed, Jan 17, 2007	28.60	28.60	28.30	28.30
632	NYSE	KTN	Fri, Jan 12, 2007	28.51	28.51	28.51	28.51
631	NYSE	KTN	Thu, Jan 11, 2007	28.40	28.40	28.30	28.30
630	NYSE	KTN	Tue, Jan 9, 2007	28.30	28.30	28.30	28.30
629	NYSE	KTN	Fri, Jan 5, 2007	28.16	28.30	28.02	28.30
628	NYSE	KTN	Thu, Jan 4, 2007	28.20	28.20	28.10	28.25
627	NYSE	KTN	Wed, Jan 3, 2007	28.20	28.20	28.20	28.25
626	NYSE	KTN	Fri, Dec 29, 2006	28.11	28.10	28.10	28.10
625	NYSE	KTN	Thu, Dec 28, 2006	27.80	27.80	27.80	27.80
624	NYSE	KTN	Wed, Dec 27, 2006	27.80	27.80	27.80	27.85
623	NYSE	KTN	Tue, Dec 26, 2006	29.00	29.00	28.90	29.03
622	NYSE	KTN	Fri, Dec 22, 2006	29.01	29.01	28.97	28.97
621	NYSE	KTN	Thu, Dec 21, 2006	29.00	29.00	29.00	29.00
620	NYSE	KTN	Wed, Dec 20, 2006	29.10	29.10	29.00	29.00
619	NYSE	KTN	Tue, Dec 19, 2006	28.80	29.20	28.80	29.20
618	NYSE	KTN	Mon, Dec 18, 2006	28.80	28.80	28.80	28.80
617	NYSE	KTN	Fri, Dec 15, 2006	28.80	28.80	28.80	28.80
616	NYSE	KTN	Wed, Dec 13, 2006	29.00	29.00	28.80	28.80
615	NYSE	KTN	Tue, Dec 12, 2006	28.90	28.90	28.80	28.80
614	NYSE	KTN	Mon, Dec 11, 2006	28.60	28.90	28.60	28.93
613	NYSE	KTN	Fri, Dec 8, 2006	28.70	28.70	28.70	28.70
612	NYSE	KTN	Wed, Dec 6, 2006	28.60	28.60	28.60	28.60
611	NYSE	KTN	Tue, Dec 5, 2006	28.30	28.70	28.30	28.70
610	NYSE	KTN	Fri, Dec 1, 2006	28.50	28.50	28.50	28.50
609	NYSE	KTN	Thu, Nov 30, 2006	28.50	28.50	28.20	28.20
608	NYSE	KTN	Wed, Nov 29, 2006	27.80	28.40	27.80	28.40
607	NYSE	KTN	Tue, Nov 28, 2006	27.80	27.80	27.80	27.89
606	NYSE	KTN	Mon, Nov 27, 2006	27.80	27.80	27.60	27.89
605	NYSE	KTN	Fri, Nov 24, 2006	27.90	27.90	27.90	27.90
604	NYSE	KTN	Wed, Nov 22, 2006	27.62	27.90	27.60	27.90
603	NYSE	KTN	Tue, Nov 21, 2006	27.90	27.90	27.60	27.84
602	NYSE	KTN	Mon, Nov 20, 2006	27.70	28.02	27.70	28.03
601	NYSE	KTN	Fri, Nov 17, 2006	27.55	27.73	27.55	27.55
600	NYSE	KTN	Thu, Nov 16, 2006	27.55	27.55	27.55	27.55
599	NYSE	KTN	Wed, Nov 15, 2006	27.75	27.75	27.75	27.75
598	NYSE	KTN	Tue, Nov 14, 2006	27.50	27.50	27.50	27.50
597	NYSE	KTN	Mon, Nov 13, 2006	27.60	27.60	27.60	27.60
596	NYSE	KTN	Fri, Nov 10, 2006	27.51	27.51	27.51	27.51
595	NYSE	KTN	Thu, Nov 9, 2006	27.51	27.60	27.51	27.60
594	NYSE	KTN	Wed, Nov 8, 2006	27.60	27.61	27.60	27.62
593	NYSE	KTN	Tue, Nov 7, 2006	27.70	27.70	27.50	27.50
592	NYSE	KTN	Mon, Nov 6, 2006	27.80	27.80	27.80	27.80
591	NYSE	KTN	Fri, Nov 3, 2006	27.70	27.70	27.70	27.70
590	NYSE	KTN	Thu, Nov 2, 2006	27.80	27.80	27.61	27.61
589	NYSE	KTN	Wed, Nov 1, 2006	27.65	27.85	27.60	27.70
588	NYSE	KTN	Tue, Oct 31, 2006	27.66	27.66	27.66	27.66
587	NYSE	KTN	Mon, Oct 30, 2006	27.90	27.90	27.65	27.65
586	NYSE	KTN	Fri, Oct 27, 2006	28.05	28.05	27.90	27.90
585	NYSE	KTN	Thu, Oct 26, 2006	27.90	28.04	27.90	28.04
584	NYSE	KTN	Wed, Oct 25, 2006	27.86	28.04	27.85	28.04
583	NYSE	KTN	Tue, Oct 24, 2006	28.06	28.06	28.04	28.04
582	NYSE	KTN	Mon, Oct 23, 2006	28.06	28.06	28.06	28.06
581	NYSE	KTN	Thu, Oct 19, 2006	27.86	28.15	27.86	28.06
580	NYSE	KTN	Wed, Oct 18, 2006	27.90	27.90	27.90	27.90
579	NYSE	KTN	Tue, Oct 17, 2006	27.60	28.15	27.60	28.15
578	NYSE	KTN	Fri, Oct 13, 2006	27.79	27.79	27.79	27.79
577	NYSE	KTN	Thu, Oct 12, 2006	27.55	27.85	27.55	27.60
576	NYSE	KTN	Wed, Oct 11, 2006	27.70	27.80	27.70	27.80
575	NYSE	KTN	Tue, Oct 10, 2006	27.10	27.70	27.10	27.70
574	NYSE	KTN	Mon, Oct 9, 2006	27.45	27.45	27.23	27.23
573	NYSE	KTN	Thu, Oct 5, 2006	27.40	27.45	27.40	27.45
572	NYSE	KTN	Wed, Oct 4, 2006	27.39	27.44	27.26	27.26
571	NYSE	KTN	Tue, Oct 3, 2006	26.90	27.40	26.90	27.39
570	NYSE	KTN	Mon, Oct 2, 2006	27.11	27.11	26.80	26.90
569	NYSE	KTN	Fri, Sep 29, 2006	27.42	27.44	27.16	27.16
568	NYSE	KTN	Thu, Sep 28, 2006	27.50	27.62	27.41	27.62
567	NYSE	KTN	Wed, Sep 27, 2006	27.50	27.50	27.50	27.50
566	NYSE	KTN	Tue, Sep 26, 2006	27.59	27.65	27.59	27.65
565	NYSE	KTN	Mon, Sep 25, 2006	27.40	27.40	27.40	27.40
564	NYSE	KTN	Fri, Sep 22, 2006	27.59	27.70	27.41	27.41
563	NYSE	KTN	Thu, Sep 21, 2006	27.39	27.39	27.39	27.39
562	NYSE	KTN	Wed, Sep 20, 2006	27.40	27.40	27.40	27.40
561	NYSE	KTN	Tue, Sep 19, 2006	27.75	27.75	27.36	27.36
560	NYSE	KTN	Mon, Sep 18, 2006	27.79	27.79	27.79	27.79
559	NYSE	KTN	Fri, Sep 15, 2006	27.79	27.79	27.79	27.79
558	NYSE	KTN	Thu, Sep 14, 2006	27.79	27.79	27.79	27.79
557	NYSE	KTN	Wed, Sep 13, 2006	27.80	27.80	27.80	27.80
556	NYSE	KTN	Thu, Sep 7, 2006	27.80	27.80	27.80	27.80
555	NYSE	KTN	Tue, Sep 5, 2006	27.66	27.66	27.66	27.66
554	NYSE	KTN	Wed, Aug 30, 2006	27.70	27.89	27.70	27.70
553	NYSE	KTN	Tue, Aug 29, 2006	27.46	27.70	27.45	27.70
552	NYSE	KTN	Fri, Aug 25, 2006	27.45	27.45	27.45	27.45
551	NYSE	KTN	Thu, Aug 24, 2006	27.51	27.53	27.50	27.50
550	NYSE	KTN	Wed, Aug 23, 2006	27.70	27.70	27.50	27.50
549	NYSE	KTN	Mon, Aug 21, 2006	27.45	27.65	27.45	27.65
548	NYSE	KTN	Tue, Aug 15, 2006	27.20	27.20	27.20	27.20
547	NYSE	KTN	Mon, Aug 14, 2006	27.05	27.19	27.05	27.19
546	NYSE	KTN	Fri, Aug 11, 2006	27.00	27.00	27.00	27.00
545	NYSE	KTN	Wed, Aug 9, 2006	26.95	26.95	26.95	26.95
544	NYSE	KTN	Tue, Aug 8, 2006	26.90	26.90	26.90	26.90
543	NYSE	KTN	Mon, Aug 7, 2006	27.20	27.20	27.00	27.00
542	NYSE	KTN	Fri, Aug 4, 2006	27.19	27.20	27.19	27.20
541	NYSE	KTN	Thu, Aug 3, 2006	27.19	27.19	27.19	27.19
540	NYSE	KTN	Mon, Jul 31, 2006	27.20	27.20	27.20	27.20
539	NYSE	KTN	Thu, Jul 27, 2006	27.13	27.13	27.13	27.13
538	NYSE	KTN	Tue, Jul 25, 2006	27.29	27.29	27.29	27.29
537	NYSE	KTN	Mon, Jul 24, 2006	27.08	27.08	27.08	27.08
536	NYSE	KTN	Thu, Jul 20, 2006	27.08	27.08	27.08	27.08
535	NYSE	KTN	Wed, Jul 19, 2006	27.06	27.06	27.06	27.06
534	NYSE	KTN	Mon, Jul 17, 2006	27.10	27.24	27.10	27.24
533	NYSE	KTN	Tue, Jul 11, 2006	27.11	27.11	27.11	27.11
532	NYSE	KTN	Fri, Jul 7, 2006	26.75	27.20	26.75	27.00
531	NYSE	KTN	Wed, Jul 5, 2006	26.79	26.80	26.75	26.75
530	NYSE	KTN	Fri, Jun 30, 2006	26.66	26.66	26.66	26.66
529	NYSE	KTN	Wed, Jun 28, 2006	26.73	26.73	26.66	26.66
528	NYSE	KTN	Tue, Jun 27, 2006	27.56	27.56	27.56	27.56
527	NYSE	KTN	Mon, Jun 26, 2006	27.56	27.56	27.56	27.56
526	NYSE	KTN	Fri, Jun 23, 2006	27.84	27.84	27.84	27.84
525	NYSE	KTN	Thu, Jun 22, 2006	27.50	27.62	27.50	27.55
524	NYSE	KTN	Tue, Jun 20, 2006	27.46	27.80	27.46	27.55
523	NYSE	KTN	Mon, Jun 19, 2006	27.44	27.44	27.44	27.44
522	NYSE	KTN	Fri, Jun 16, 2006	27.49	27.59	27.35	27.35
521	NYSE	KTN	Thu, Jun 15, 2006	27.44	27.45	27.42	27.45
520	NYSE	KTN	Wed, Jun 14, 2006	27.49	27.49	27.49	27.49
519	NYSE	KTN	Mon, Jun 12, 2006	27.25	27.25	27.25	27.25
518	NYSE	KTN	Fri, Jun 9, 2006	27.27	27.27	27.26	27.26
517	NYSE	KTN	Thu, Jun 8, 2006	27.54	27.54	27.54	27.54
516	NYSE	KTN	Wed, Jun 7, 2006	27.36	27.36	27.31	27.31
515	NYSE	KTN	Tue, Jun 6, 2006	27.36	27.36	27.36	27.36
514	NYSE	KTN	Fri, Jun 2, 2006	27.34	27.34	27.32	27.32
513	NYSE	KTN	Thu, Jun 1, 2006	27.34	27.34	27.34	27.34
512	NYSE	KTN	Wed, May 31, 2006	27.51	27.51	27.31	27.31
511	NYSE	KTN	Tue, May 30, 2006	27.51	27.74	27.51	27.74
510	NYSE	KTN	Tue, May 23, 2006	27.50	27.50	27.50	27.50
509	NYSE	KTN	Mon, May 22, 2006	27.70	27.70	27.70	27.70
508	NYSE	KTN	Fri, May 19, 2006	27.52	27.52	27.50	27.50
507	NYSE	KTN	Tue, May 16, 2006	27.71	27.71	27.50	27.50
506	NYSE	KTN	Thu, May 11, 2006	27.71	27.80	27.71	27.80
505	NYSE	KTN	Wed, May 10, 2006	27.70	27.70	27.70	27.70
504	NYSE	KTN	Tue, May 9, 2006	27.47	27.47	27.47	27.47
503	NYSE	KTN	Tue, May 2, 2006	27.55	27.55	27.55	27.55
502	NYSE	KTN	Mon, May 1, 2006	27.71	27.71	27.45	27.55
501	NYSE	KTN	Fri, Apr 28, 2006	27.78	27.95	27.78	27.95
500	NYSE	KTN	Thu, Apr 27, 2006	27.80	27.80	27.80	27.80
499	NYSE	KTN	Wed, Apr 26, 2006	27.81	28.06	27.80	28.06
498	NYSE	KTN	Tue, Apr 25, 2006	27.80	27.80	27.80	27.80
497	NYSE	KTN	Thu, Apr 20, 2006	27.75	28.00	27.75	28.00
496	NYSE	KTN	Wed, Apr 19, 2006	27.85	27.85	27.85	27.85
495	NYSE	KTN	Tue, Apr 18, 2006	28.00	28.00	28.00	28.00
494	NYSE	KTN	Thu, Apr 13, 2006	28.05	28.05	28.05	28.05
493	NYSE	KTN	Wed, Apr 12, 2006	27.80	28.00	27.80	28.00
492	NYSE	KTN	Tue, Apr 11, 2006	27.97	27.97	27.97	27.97
491	NYSE	KTN	Mon, Apr 10, 2006	27.82	27.82	27.82	27.82
490	NYSE	KTN	Fri, Apr 7, 2006	27.90	28.12	27.90	27.90
489	NYSE	KTN	Thu, Apr 6, 2006	28.00	28.00	28.00	28.00
488	NYSE	KTN	Wed, Apr 5, 2006	28.25	28.35	28.15	28.15
487	NYSE	KTN	Tue, Apr 4, 2006	27.91	28.15	27.80	28.15
486	NYSE	KTN	Mon, Apr 3, 2006	28.05	28.05	27.70	28.00
485	NYSE	KTN	Fri, Mar 31, 2006	28.10	28.25	28.10	28.25
484	NYSE	KTN	Thu, Mar 30, 2006	28.00	28.00	28.00	28.00
483	NYSE	KTN	Wed, Mar 29, 2006	28.05	28.15	28.05	28.15
482	NYSE	KTN	Mon, Mar 27, 2006	27.95	28.00	27.75	28.00
481	NYSE	KTN	Fri, Mar 24, 2006	27.84	27.84	27.84	27.84
480	NYSE	KTN	Thu, Mar 23, 2006	28.00	28.04	28.00	28.04
479	NYSE	KTN	Wed, Mar 22, 2006	27.90	28.15	27.81	27.90
478	NYSE	KTN	Tue, Mar 21, 2006	28.01	28.01	27.75	27.90
477	NYSE	KTN	Mon, Mar 20, 2006	27.90	28.15	27.70	28.00
476	NYSE	KTN	Thu, Mar 16, 2006	27.70	27.70	27.70	27.70
475	NYSE	KTN	Mon, Mar 13, 2006	27.76	27.76	27.70	27.70
474	NYSE	KTN	Thu, Mar 9, 2006	27.80	27.80	27.80	27.80
473	NYSE	KTN	Wed, Mar 8, 2006	27.55	27.55	27.55	27.55
472	NYSE	KTN	Tue, Mar 7, 2006	27.55	27.55	27.55	27.55
471	NYSE	KTN	Mon, Mar 6, 2006	27.40	27.70	27.40	27.70
470	NYSE	KTN	Thu, Mar 2, 2006	27.20	27.20	27.20	27.20
469	NYSE	KTN	Wed, Mar 1, 2006	27.30	27.30	27.30	27.30
468	NYSE	KTN	Tue, Feb 28, 2006	27.09	27.16	27.04	27.16
467	NYSE	KTN	Mon, Feb 27, 2006	27.07	27.07	27.07	27.07
466	NYSE	KTN	Fri, Feb 24, 2006	27.00	27.00	27.00	27.00
465	NYSE	KTN	Thu, Feb 23, 2006	26.85	27.00	26.81	27.00
464	NYSE	KTN	Wed, Feb 22, 2006	26.87	26.87	26.87	26.87
463	NYSE	KTN	Tue, Feb 21, 2006	26.81	27.09	26.81	27.09
462	NYSE	KTN	Thu, Feb 16, 2006	26.78	26.93	26.78	26.93
461	NYSE	KTN	Wed, Feb 15, 2006	26.80	26.80	26.78	26.78
460	NYSE	KTN	Tue, Feb 14, 2006	26.80	26.80	26.80	26.80
459	NYSE	KTN	Mon, Feb 13, 2006	26.81	26.81	26.80	26.80
458	NYSE	KTN	Fri, Feb 10, 2006	26.81	26.81	26.80	26.80
457	NYSE	KTN	Thu, Feb 9, 2006	26.82	26.82	26.82	26.82
456	NYSE	KTN	Tue, Feb 7, 2006	26.85	26.90	26.85	26.90
455	NYSE	KTN	Thu, Feb 2, 2006	26.80	26.80	26.80	26.80
454	NYSE	KTN	Wed, Feb 1, 2006	26.75	26.75	26.75	26.75
453	NYSE	KTN	Tue, Jan 31, 2006	26.85	26.85	26.75	26.75
452	NYSE	KTN	Fri, Jan 27, 2006	26.85	26.85	26.80	26.80
451	NYSE	KTN	Thu, Jan 26, 2006	26.97	27.10	26.97	27.10
450	NYSE	KTN	Wed, Jan 25, 2006	27.21	27.22	27.21	27.22
449	NYSE	KTN	Mon, Jan 23, 2006	27.20	27.20	27.20	27.20
448	NYSE	KTN	Fri, Jan 20, 2006	27.20	27.20	27.20	27.20
447	NYSE	KTN	Thu, Jan 19, 2006	27.39	27.40	27.39	27.40
446	NYSE	KTN	Wed, Jan 18, 2006	27.15	27.40	27.15	27.40
445	NYSE	KTN	Tue, Jan 17, 2006	26.95	26.95	26.90	26.90
444	NYSE	KTN	Fri, Jan 13, 2006	27.10	27.10	26.90	26.90
443	NYSE	KTN	Thu, Jan 12, 2006	27.19	27.19	27.19	27.19
442	NYSE	KTN	Tue, Jan 10, 2006	26.95	26.95	26.95	26.95
441	NYSE	KTN	Mon, Jan 9, 2006	26.70	27.19	26.70	27.19
440	NYSE	KTN	Fri, Jan 6, 2006	26.75	26.75	26.71	26.71
439	NYSE	KTN	Thu, Jan 5, 2006	26.76	26.76	26.71	26.71
438	NYSE	KTN	Wed, Jan 4, 2006	26.70	26.90	26.70	26.90
437	NYSE	KTN	Fri, Dec 30, 2005	26.59	26.60	26.59	26.60
436	NYSE	KTN	Thu, Dec 29, 2005	26.55	26.67	26.55	26.67
435	NYSE	KTN	Tue, Dec 27, 2005	27.22	27.45	27.22	27.45
434	NYSE	KTN	Thu, Dec 22, 2005	27.27	27.27	27.27	27.27
433	NYSE	KTN	Wed, Dec 21, 2005	27.22	27.22	27.21	27.21
432	NYSE	KTN	Mon, Dec 19, 2005	27.46	27.46	27.46	27.46
431	NYSE	KTN	Thu, Dec 15, 2005	27.70	27.70	27.60	27.70
430	NYSE	KTN	Wed, Dec 14, 2005	27.85	27.85	27.85	27.85
429	NYSE	KTN	Tue, Dec 13, 2005	27.74	27.74	27.74	27.74
428	NYSE	KTN	Mon, Dec 12, 2005	27.61	27.99	27.60	27.99
427	NYSE	KTN	Fri, Dec 9, 2005	27.61	27.61	27.61	27.61
426	NYSE	KTN	Thu, Dec 8, 2005	27.46	27.56	27.31	27.56
425	NYSE	KTN	Wed, Dec 7, 2005	27.39	27.45	27.39	27.45
424	NYSE	KTN	Tue, Dec 6, 2005	27.49	27.49	27.49	27.49
423	NYSE	KTN	Mon, Dec 5, 2005	27.48	27.48	27.48	27.48
422	NYSE	KTN	Fri, Dec 2, 2005	27.70	27.73	27.70	27.73
421	NYSE	KTN	Thu, Dec 1, 2005	27.60	27.63	27.55	27.63
420	NYSE	KTN	Wed, Nov 30, 2005	27.70	27.70	27.70	27.70
419	NYSE	KTN	Tue, Nov 29, 2005	27.21	27.45	27.21	27.45
418	NYSE	KTN	Mon, Nov 28, 2005	26.91	27.21	26.91	27.21
417	NYSE	KTN	Fri, Nov 25, 2005	26.98	26.98	26.98	26.98
416	NYSE	KTN	Wed, Nov 23, 2005	27.00	27.12	26.99	27.12
415	NYSE	KTN	Tue, Nov 22, 2005	27.07	27.20	27.07	27.20
414	NYSE	KTN	Mon, Nov 21, 2005	26.83	26.97	26.83	26.97
413	NYSE	KTN	Fri, Nov 18, 2005	26.69	26.84	26.69	26.84
412	NYSE	KTN	Thu, Nov 17, 2005	26.70	26.70	26.70	26.70
411	NYSE	KTN	Wed, Nov 16, 2005	26.85	26.85	26.80	26.80
410	NYSE	KTN	Tue, Nov 15, 2005	26.52	26.73	26.52	26.73
409	NYSE	KTN	Thu, Nov 10, 2005	26.77	26.77	26.77	26.77
408	NYSE	KTN	Wed, Nov 9, 2005	26.50	26.73	26.50	26.70
407	NYSE	KTN	Tue, Nov 8, 2005	26.21	26.35	26.21	26.25
406	NYSE	KTN	Mon, Nov 7, 2005	26.45	26.45	26.45	26.45
405	NYSE	KTN	Fri, Nov 4, 2005	26.70	26.70	26.70	26.70
404	NYSE	KTN	Thu, Nov 3, 2005	26.55	26.60	26.55	26.57
403	NYSE	KTN	Wed, Nov 2, 2005	26.40	26.40	26.22	26.40
402	NYSE	KTN	Tue, Nov 1, 2005	26.60	26.65	26.60	26.65
401	NYSE	KTN	Mon, Oct 31, 2005	26.22	26.45	26.22	26.45
400	NYSE	KTN	Fri, Oct 28, 2005	26.22	26.40	26.22	26.40
399	NYSE	KTN	Thu, Oct 27, 2005	26.75	26.75	26.50	26.50
398	NYSE	KTN	Wed, Oct 26, 2005	26.75	26.75	26.20	26.70
397	NYSE	KTN	Tue, Oct 25, 2005	27.00	27.00	27.00	27.00
396	NYSE	KTN	Mon, Oct 24, 2005	26.65	26.80	26.61	26.80
395	NYSE	KTN	Thu, Oct 20, 2005	27.10	27.10	26.85	26.85
394	NYSE	KTN	Wed, Oct 19, 2005	27.11	27.11	27.11	27.11
393	NYSE	KTN	Mon, Oct 17, 2005	26.98	27.23	26.98	27.19
392	NYSE	KTN	Fri, Oct 14, 2005	27.22	27.22	26.80	26.95
391	NYSE	KTN	Wed, Oct 12, 2005	27.69	27.69	27.45	27.45
390	NYSE	KTN	Tue, Oct 11, 2005	27.94	27.94	27.94	27.94
389	NYSE	KTN	Wed, Oct 5, 2005	28.18	28.18	28.18	28.18
388	NYSE	KTN	Tue, Oct 4, 2005	27.86	28.35	27.86	28.35
387	NYSE	KTN	Mon, Oct 3, 2005	27.87	28.11	27.87	28.11
386	NYSE	KTN	Fri, Sep 30, 2005	27.38	27.87	27.38	27.62
385	NYSE	KTN	Wed, Sep 28, 2005	27.39	27.63	27.39	27.63
384	NYSE	KTN	Tue, Sep 27, 2005	27.64	27.64	27.64	27.64
383	NYSE	KTN	Mon, Sep 26, 2005	27.41	27.41	27.40	27.40
382	NYSE	KTN	Thu, Sep 22, 2005	27.48	27.64	27.40	27.64
381	NYSE	KTN	Wed, Sep 21, 2005	27.64	27.64	27.64	27.64
380	NYSE	KTN	Tue, Sep 20, 2005	27.77	27.77	27.77	27.77
379	NYSE	KTN	Fri, Sep 16, 2005	28.01	28.01	27.85	27.85
378	NYSE	KTN	Wed, Sep 14, 2005	28.01	28.26	28.01	28.26
377	NYSE	KTN	Tue, Sep 13, 2005	28.26	28.26	28.02	28.02
376	NYSE	KTN	Mon, Sep 12, 2005	28.50	28.50	28.50	28.50
375	NYSE	KTN	Fri, Sep 9, 2005	28.24	28.39	28.24	28.39
374	NYSE	KTN	Thu, Sep 8, 2005	28.00	28.00	28.00	28.00
373	NYSE	KTN	Wed, Sep 7, 2005	27.98	28.07	27.82	27.82
372	NYSE	KTN	Tue, Sep 6, 2005	28.23	28.23	28.23	28.23
371	NYSE	KTN	Fri, Sep 2, 2005	28.15	28.25	28.15	28.25
370	NYSE	KTN	Wed, Aug 31, 2005	28.25	28.39	28.25	28.39
369	NYSE	KTN	Tue, Aug 30, 2005	27.95	28.00	27.95	28.00
368	NYSE	KTN	Fri, Aug 26, 2005	28.00	28.20	28.00	28.20
367	NYSE	KTN	Thu, Aug 25, 2005	28.07	28.19	27.90	28.14
366	NYSE	KTN	Wed, Aug 24, 2005	28.20	28.20	28.07	28.07
365	NYSE	KTN	Tue, Aug 23, 2005	28.44	28.44	28.44	28.44
364	NYSE	KTN	Fri, Aug 19, 2005	28.20	28.20	28.20	28.20
363	NYSE	KTN	Thu, Aug 18, 2005	28.60	28.60	28.05	28.05
362	NYSE	KTN	Tue, Aug 16, 2005	28.60	28.60	28.60	28.60
361	NYSE	KTN	Fri, Aug 12, 2005	28.61	28.61	28.60	28.60
360	NYSE	KTN	Thu, Aug 11, 2005	29.00	29.00	28.61	28.61
359	NYSE	KTN	Wed, Aug 10, 2005	28.80	28.80	28.80	28.80
358	NYSE	KTN	Tue, Aug 9, 2005	28.86	28.86	28.60	28.60
357	NYSE	KTN	Mon, Aug 8, 2005	28.61	28.61	28.60	28.61
356	NYSE	KTN	Wed, Aug 3, 2005	29.00	29.00	28.60	28.60
355	NYSE	KTN	Tue, Aug 2, 2005	28.20	28.76	28.20	28.76
354	NYSE	KTN	Mon, Aug 1, 2005	27.95	27.95	27.95	27.95
353	NYSE	KTN	Fri, Jul 29, 2005	27.90	28.14	27.90	28.14
352	NYSE	KTN	Thu, Jul 28, 2005	28.10	28.35	27.85	28.35
351	NYSE	KTN	Tue, Jul 26, 2005	28.14	28.14	28.14	28.14
350	NYSE	KTN	Mon, Jul 25, 2005	27.66	27.89	27.66	27.89
349	NYSE	KTN	Thu, Jul 21, 2005	27.65	27.65	27.65	27.65
348	NYSE	KTN	Wed, Jul 20, 2005	27.61	27.80	27.61	27.80
347	NYSE	KTN	Tue, Jul 19, 2005	27.61	27.61	27.61	27.61
346	NYSE	KTN	Mon, Jul 18, 2005	27.79	27.79	27.60	27.60
345	NYSE	KTN	Thu, Jul 14, 2005	28.04	28.04	28.04	28.04
344	NYSE	KTN	Mon, Jul 11, 2005	28.01	28.01	27.80	27.80
343	NYSE	KTN	Thu, Jul 7, 2005	28.25	28.25	28.25	28.25
342	NYSE	KTN	Wed, Jul 6, 2005	28.25	28.25	28.25	28.25
341	NYSE	KTN	Tue, Jul 5, 2005	28.50	28.50	28.27	28.27
340	NYSE	KTN	Fri, Jul 1, 2005	27.84	28.25	27.84	28.25
339	NYSE	KTN	Thu, Jun 30, 2005	27.43	27.60	27.43	27.60
338	NYSE	KTN	Wed, Jun 29, 2005	27.64	27.64	27.64	27.64
337	NYSE	KTN	Tue, Jun 28, 2005	27.15	27.39	27.15	27.39
336	NYSE	KTN	Mon, Jun 27, 2005	28.10	28.34	28.10	28.34
335	NYSE	KTN	Fri, Jun 24, 2005	28.30	28.30	28.30	28.30
334	NYSE	KTN	Thu, Jun 23, 2005	28.24	28.24	28.24	28.24
333	NYSE	KTN	Wed, Jun 22, 2005	28.25	28.49	28.25	28.49
332	NYSE	KTN	Tue, Jun 21, 2005	28.01	28.01	28.01	28.01
331	NYSE	KTN	Mon, Jun 20, 2005	27.76	28.00	27.76	28.00
330	NYSE	KTN	Wed, Jun 15, 2005	28.00	28.05	28.00	28.00
329	NYSE	KTN	Tue, Jun 14, 2005	28.00	28.00	27.76	27.76
328	NYSE	KTN	Mon, Jun 13, 2005	27.80	27.80	27.80	27.80
327	NYSE	KTN	Fri, Jun 10, 2005	28.00	28.00	28.00	28.00
326	NYSE	KTN	Tue, Jun 7, 2005	27.85	28.10	27.85	27.90
325	NYSE	KTN	Mon, Jun 6, 2005	28.00	28.00	28.00	28.00
324	NYSE	KTN	Fri, Jun 3, 2005	27.85	27.85	27.85	27.85
323	NYSE	KTN	Thu, Jun 2, 2005	27.55	27.80	27.55	27.80
322	NYSE	KTN	Wed, Jun 1, 2005	27.40	27.40	27.35	27.35
321	NYSE	KTN	Tue, May 31, 2005	27.31	27.31	27.31	27.31
320	NYSE	KTN	Fri, May 27, 2005	27.36	27.37	27.36	27.37
319	NYSE	KTN	Thu, May 26, 2005	27.20	27.20	27.20	27.20
318	NYSE	KTN	Wed, May 25, 2005	26.90	27.04	26.89	27.04
317	NYSE	KTN	Tue, May 24, 2005	26.90	27.14	26.89	26.89
316	NYSE	KTN	Mon, May 23, 2005	27.09	27.09	26.95	26.95
315	NYSE	KTN	Fri, May 20, 2005	27.09	27.24	26.65	26.84
314	NYSE	KTN	Thu, May 19, 2005	27.33	27.33	27.33	27.33
313	NYSE	KTN	Tue, May 17, 2005	27.08	27.08	27.08	27.08
312	NYSE	KTN	Mon, May 16, 2005	27.51	27.51	27.25	27.25
311	NYSE	KTN	Fri, May 13, 2005	27.64	27.74	27.49	27.55
310	NYSE	KTN	Thu, May 12, 2005	27.15	27.39	27.05	27.39
309	NYSE	KTN	Wed, May 11, 2005	27.40	27.40	27.40	27.40
308	NYSE	KTN	Tue, May 10, 2005	27.40	27.40	27.30	27.30
307	NYSE	KTN	Fri, May 6, 2005	27.25	27.47	27.15	27.47
306	NYSE	KTN	Wed, May 4, 2005	27.37	27.50	27.37	27.50
305	NYSE	KTN	Tue, May 3, 2005	27.01	27.25	27.01	27.25
304	NYSE	KTN	Mon, May 2, 2005	27.30	27.53	27.26	27.26
303	NYSE	KTN	Thu, Apr 28, 2005	27.05	27.05	27.05	27.05
302	NYSE	KTN	Wed, Apr 27, 2005	27.15	27.24	27.15	27.15
301	NYSE	KTN	Tue, Apr 26, 2005	26.60	26.91	26.60	26.90
300	NYSE	KTN	Mon, Apr 25, 2005	26.46	26.65	26.46	26.65
299	NYSE	KTN	Fri, Apr 22, 2005	26.22	26.22	26.22	26.22
298	NYSE	KTN	Thu, Apr 21, 2005	26.42	26.43	26.30	26.30
297	NYSE	KTN	Wed, Apr 20, 2005	26.73	26.73	26.65	26.65
296	NYSE	KTN	Fri, Apr 15, 2005	26.52	26.76	26.52	26.76
295	NYSE	KTN	Wed, Apr 13, 2005	26.76	26.76	26.76	26.76
294	NYSE	KTN	Tue, Apr 12, 2005	27.24	27.24	27.00	27.00
293	NYSE	KTN	Fri, Apr 8, 2005	27.01	27.01	27.00	27.00
292	NYSE	KTN	Thu, Apr 7, 2005	27.00	27.00	27.00	27.00
291	NYSE	KTN	Wed, Apr 6, 2005	26.78	27.50	26.78	27.25
290	NYSE	KTN	Tue, Apr 5, 2005	26.85	26.85	26.85	26.85
289	NYSE	KTN	Mon, Apr 4, 2005	26.61	26.61	26.61	26.61
288	NYSE	KTN	Fri, Apr 1, 2005	26.65	26.65	26.65	26.65
287	NYSE	KTN	Thu, Mar 31, 2005	26.40	26.50	26.40	26.50
286	NYSE	KTN	Wed, Mar 30, 2005	26.21	26.31	26.21	26.22
285	NYSE	KTN	Tue, Mar 29, 2005	26.06	26.28	26.06	26.11
284	NYSE	KTN	Mon, Mar 28, 2005	26.36	26.36	26.00	26.00
283	NYSE	KTN	Thu, Mar 24, 2005	26.56	26.56	26.56	26.56
282	NYSE	KTN	Tue, Mar 22, 2005	27.26	27.26	26.75	26.81
281	NYSE	KTN	Mon, Mar 21, 2005	27.26	27.45	27.26	27.45
280	NYSE	KTN	Thu, Mar 17, 2005	27.26	27.45	27.26	27.45
279	NYSE	KTN	Wed, Mar 16, 2005	27.50	27.50	27.50	27.50
278	NYSE	KTN	Tue, Mar 15, 2005	27.50	27.50	27.50	27.50
277	NYSE	KTN	Mon, Mar 14, 2005	27.40	27.54	27.40	27.54
276	NYSE	KTN	Fri, Mar 11, 2005	27.40	27.40	27.20	27.20
275	NYSE	KTN	Thu, Mar 10, 2005	27.26	27.26	27.26	27.26
274	NYSE	KTN	Wed, Mar 9, 2005	27.65	27.76	27.50	27.50
273	NYSE	KTN	Tue, Mar 8, 2005	27.60	27.65	27.60	27.65
272	NYSE	KTN	Mon, Mar 7, 2005	27.39	27.60	27.39	27.55
271	NYSE	KTN	Fri, Mar 4, 2005	27.40	27.64	27.17	27.64
270	NYSE	KTN	Thu, Mar 3, 2005	27.25	27.25	27.21	27.21
269	NYSE	KTN	Wed, Mar 2, 2005	27.35	27.35	27.35	27.35
268	NYSE	KTN	Tue, Mar 1, 2005	27.38	27.53	27.17	27.53
267	NYSE	KTN	Mon, Feb 28, 2005	27.38	27.48	27.38	27.48
266	NYSE	KTN	Fri, Feb 25, 2005	27.25	27.35	27.06	27.35
265	NYSE	KTN	Thu, Feb 24, 2005	27.26	27.47	27.04	27.04
264	NYSE	KTN	Wed, Feb 23, 2005	27.28	27.30	27.02	27.02
263	NYSE	KTN	Tue, Feb 22, 2005	27.64	27.64	27.39	27.64
262	NYSE	KTN	Fri, Feb 18, 2005	27.35	27.40	27.15	27.39
261	NYSE	KTN	Thu, Feb 17, 2005	27.79	27.95	27.60	27.60
260	NYSE	KTN	Wed, Feb 16, 2005	27.57	27.57	27.57	27.57
259	NYSE	KTN	Tue, Feb 15, 2005	27.90	27.90	27.70	27.70
258	NYSE	KTN	Fri, Feb 11, 2005	27.40	27.88	27.40	27.75
257	NYSE	KTN	Wed, Feb 9, 2005	27.29	27.40	27.29	27.40
256	NYSE	KTN	Tue, Feb 8, 2005	27.30	27.54	27.30	27.54
255	NYSE	KTN	Mon, Feb 7, 2005	27.20	27.20	27.20	27.20
254	NYSE	KTN	Fri, Feb 4, 2005	27.01	27.01	27.01	27.01
253	NYSE	KTN	Wed, Feb 2, 2005	27.15	27.29	27.15	27.25
252	NYSE	KTN	Tue, Feb 1, 2005	26.99	27.10	26.74	27.10
251	NYSE	KTN	Mon, Jan 31, 2005	26.83	26.99	26.83	26.99
250	NYSE	KTN	Fri, Jan 28, 2005	26.79	26.83	26.79	26.83
249	NYSE	KTN	Thu, Jan 27, 2005	26.70	26.71	26.70	26.71
248	NYSE	KTN	Wed, Jan 26, 2005	26.68	26.68	26.56	26.56
247	NYSE	KTN	Tue, Jan 25, 2005	26.59	26.59	26.59	26.59
246	NYSE	KTN	Mon, Jan 24, 2005	26.56	26.56	26.56	26.56
245	NYSE	KTN	Fri, Jan 21, 2005	26.40	26.67	26.40	26.67
244	NYSE	KTN	Thu, Jan 20, 2005	26.64	26.64	26.64	26.64
243	NYSE	KTN	Tue, Jan 18, 2005	26.64	26.65	26.63	26.65
242	NYSE	KTN	Fri, Jan 14, 2005	26.40	26.40	26.40	26.40
241	NYSE	KTN	Thu, Jan 13, 2005	26.66	26.66	26.41	26.41
240	NYSE	KTN	Tue, Jan 11, 2005	26.66	26.66	26.65	26.65
239	NYSE	KTN	Mon, Jan 10, 2005	26.71	26.71	26.67	26.67
238	NYSE	KTN	Fri, Jan 7, 2005	26.89	26.89	26.89	26.89
237	NYSE	KTN	Thu, Jan 6, 2005	26.50	26.89	26.50	26.89
236	NYSE	KTN	Wed, Jan 5, 2005	26.64	26.64	26.41	26.41
235	NYSE	KTN	Tue, Jan 4, 2005	26.90	26.90	26.55	26.70
234	NYSE	KTN	Mon, Jan 3, 2005	26.84	26.84	26.75	26.75
233	NYSE	KTN	Fri, Dec 31, 2004	26.78	26.78	26.59	26.59
232	NYSE	KTN	Thu, Dec 30, 2004	26.65	26.90	26.65	26.90
231	NYSE	KTN	Wed, Dec 29, 2004	26.61	26.61	26.61	26.61
230	NYSE	KTN	Tue, Dec 28, 2004	27.63	27.64	27.63	27.63
229	NYSE	KTN	Thu, Dec 23, 2004	27.67	27.67	27.67	27.67
228	NYSE	KTN	Wed, Dec 22, 2004	27.67	27.68	27.42	27.68
227	NYSE	KTN	Tue, Dec 21, 2004	27.55	27.55	27.49	27.49
226	NYSE	KTN	Mon, Dec 20, 2004	27.16	27.30	27.16	27.30
225	NYSE	KTN	Fri, Dec 17, 2004	27.20	27.25	27.20	27.25
224	NYSE	KTN	Thu, Dec 16, 2004	27.35	27.35	27.35	27.35
223	NYSE	KTN	Wed, Dec 15, 2004	27.20	27.20	27.08	27.10
222	NYSE	KTN	Tue, Dec 14, 2004	27.20	27.21	27.06	27.19
221	NYSE	KTN	Mon, Dec 13, 2004	27.07	27.07	27.07	27.07
220	NYSE	KTN	Fri, Dec 10, 2004	27.20	27.20	27.20	27.20
219	NYSE	KTN	Tue, Dec 7, 2004	27.43	27.43	27.18	27.18
218	NYSE	KTN	Mon, Dec 6, 2004	27.19	27.19	27.19	27.19
217	NYSE	KTN	Fri, Dec 3, 2004	27.44	27.44	27.44	27.44
216	NYSE	KTN	Wed, Dec 1, 2004	27.35	27.60	27.35	27.60
215	NYSE	KTN	Tue, Nov 30, 2004	27.36	27.36	27.36	27.36
214	NYSE	KTN	Wed, Nov 24, 2004	27.25	27.25	27.25	27.25
213	NYSE	KTN	Tue, Nov 23, 2004	27.00	27.00	27.00	27.00
212	NYSE	KTN	Mon, Nov 22, 2004	26.60	26.85	26.60	26.85
211	NYSE	KTN	Fri, Nov 19, 2004	26.75	26.75	26.50	26.75
210	NYSE	KTN	Thu, Nov 18, 2004	26.50	26.75	26.50	26.75
209	NYSE	KTN	Wed, Nov 17, 2004	26.25	26.50	26.25	26.35
208	NYSE	KTN	Tue, Nov 16, 2004	26.47	26.48	26.25	26.28
207	NYSE	KTN	Mon, Nov 15, 2004	26.76	26.76	26.46	26.46
206	NYSE	KTN	Fri, Nov 12, 2004	26.90	27.10	26.90	27.00
205	NYSE	KTN	Thu, Nov 11, 2004	26.69	26.69	26.65	26.65
204	NYSE	KTN	Wed, Nov 10, 2004	26.50	26.80	26.30	26.56
203	NYSE	KTN	Tue, Nov 9, 2004	26.25	26.65	26.25	26.65
202	NYSE	KTN	Mon, Nov 8, 2004	26.00	26.25	26.00	26.25
201	NYSE	KTN	Fri, Nov 5, 2004	25.95	26.00	25.95	26.00
200	NYSE	KTN	Thu, Nov 4, 2004	26.10	26.10	26.00	26.10
199	NYSE	KTN	Wed, Nov 3, 2004	25.92	26.00	25.92	26.00
198	NYSE	KTN	Tue, Nov 2, 2004	26.10	26.10	25.90	25.90
197	NYSE	KTN	Mon, Nov 1, 2004	26.01	26.09	26.01	26.02
196	NYSE	KTN	Fri, Oct 29, 2004	26.00	26.01	25.91	25.91
195	NYSE	KTN	Thu, Oct 28, 2004	25.90	26.17	25.90	26.17
194	NYSE	KTN	Wed, Oct 27, 2004	25.75	26.00	25.75	26.00
193	NYSE	KTN	Tue, Oct 26, 2004	25.45	25.75	25.45	25.75
192	NYSE	KTN	Mon, Oct 25, 2004	25.50	25.67	25.35	25.37
191	NYSE	KTN	Fri, Oct 22, 2004	25.99	26.00	25.36	25.50
190	NYSE	KTN	Thu, Oct 21, 2004	26.60	26.60	26.05	26.05
189	NYSE	KTN	Wed, Oct 20, 2004	27.15	27.15	26.71	26.75
188	NYSE	KTN	Tue, Oct 19, 2004	27.40	27.40	27.15	27.16
187	NYSE	KTN	Mon, Oct 18, 2004	27.54	27.56	27.40	27.56
186	NYSE	KTN	Fri, Oct 15, 2004	28.00	28.00	27.31	27.31
185	NYSE	KTN	Wed, Oct 13, 2004	27.99	28.10	27.94	28.10
184	NYSE	KTN	Tue, Oct 12, 2004	28.07	28.07	28.07	28.07
183	NYSE	KTN	Wed, Oct 6, 2004	28.29	28.29	28.04	28.04
182	NYSE	KTN	Tue, Oct 5, 2004	28.20	28.34	28.10	28.34
181	NYSE	KTN	Thu, Sep 30, 2004	28.05	28.05	28.05	28.05
180	NYSE	KTN	Wed, Sep 29, 2004	28.05	28.05	28.05	28.05
179	NYSE	KTN	Tue, Sep 28, 2004	28.25	28.25	28.10	28.10
178	NYSE	KTN	Mon, Sep 27, 2004	28.11	28.26	28.11	28.26
177	NYSE	KTN	Thu, Sep 23, 2004	28.05	28.30	28.05	28.15
176	NYSE	KTN	Tue, Sep 21, 2004	28.06	28.06	28.05	28.05
175	NYSE	KTN	Mon, Sep 20, 2004	28.06	28.06	28.06	28.06
174	NYSE	KTN	Fri, Sep 17, 2004	28.09	28.09	28.09	28.09
173	NYSE	KTN	Thu, Sep 16, 2004	28.09	28.10	28.09	28.10
172	NYSE	KTN	Wed, Sep 15, 2004	28.20	28.20	28.00	28.00
171	NYSE	KTN	Tue, Sep 14, 2004	28.00	28.00	28.00	28.00
170	NYSE	KTN	Mon, Sep 13, 2004	28.00	28.15	27.90	28.10
169	NYSE	KTN	Fri, Sep 10, 2004	27.80	27.90	27.75	27.90
168	NYSE	KTN	Thu, Sep 9, 2004	27.49	27.70	27.49	27.70
167	NYSE	KTN	Wed, Sep 8, 2004	27.42	27.55	27.35	27.55
166	NYSE	KTN	Fri, Sep 3, 2004	27.25	27.30	27.25	27.26
165	NYSE	KTN	Thu, Sep 2, 2004	26.99	27.30	26.99	27.30
164	NYSE	KTN	Tue, Aug 31, 2004	26.81	26.81	26.80	26.80
163	NYSE	KTN	Mon, Aug 30, 2004	26.75	26.85	26.65	26.85
162	NYSE	KTN	Thu, Aug 26, 2004	27.00	27.00	27.00	27.00
161	NYSE	KTN	Wed, Aug 25, 2004	27.00	27.00	26.75	26.75
160	NYSE	KTN	Tue, Aug 24, 2004	26.55	26.80	26.55	26.80
159	NYSE	KTN	Fri, Aug 20, 2004	26.84	26.84	26.74	26.75
158	NYSE	KTN	Thu, Aug 19, 2004	27.08	27.08	27.08	27.08
157	NYSE	KTN	Wed, Aug 18, 2004	27.01	27.25	27.01	27.09
156	NYSE	KTN	Mon, Aug 16, 2004	27.00	27.00	27.00	27.00
155	NYSE	KTN	Fri, Aug 13, 2004	26.80	26.80	26.80	26.80
154	NYSE	KTN	Thu, Aug 12, 2004	26.60	26.60	26.60	26.60
153	NYSE	KTN	Tue, Aug 10, 2004	26.63	26.96	26.62	26.62
152	NYSE	KTN	Mon, Aug 9, 2004	26.44	26.61	26.44	26.61
151	NYSE	KTN	Wed, Aug 4, 2004	26.20	26.20	25.95	26.20
150	NYSE	KTN	Fri, Jul 30, 2004	26.01	26.01	25.95	25.95
149	NYSE	KTN	Thu, Jul 29, 2004	26.00	26.00	26.00	26.00
148	NYSE	KTN	Wed, Jul 28, 2004	25.90	26.00	25.90	26.00
147	NYSE	KTN	Tue, Jul 27, 2004	25.94	25.94	25.79	25.79
146	NYSE	KTN	Mon, Jul 26, 2004	25.93	25.93	25.71	25.71
145	NYSE	KTN	Fri, Jul 23, 2004	25.93	25.93	25.68	25.68
144	NYSE	KTN	Thu, Jul 22, 2004	25.99	25.99	25.93	25.93
143	NYSE	KTN	Wed, Jul 21, 2004	25.70	26.06	25.60	26.04
142	NYSE	KTN	Tue, Jul 20, 2004	25.61	25.86	25.52	25.86
141	NYSE	KTN	Mon, Jul 19, 2004	25.50	25.74	25.50	25.60
140	NYSE	KTN	Fri, Jul 16, 2004	25.45	25.54	25.32	25.54
139	NYSE	KTN	Wed, Jul 14, 2004	25.40	25.40	25.40	25.40
138	NYSE	KTN	Tue, Jul 13, 2004	25.50	25.51	25.32	25.32
137	NYSE	KTN	Mon, Jul 12, 2004	25.57	25.58	25.57	25.58
136	NYSE	KTN	Fri, Jul 9, 2004	25.55	25.55	25.55	25.55
135	NYSE	KTN	Thu, Jul 8, 2004	25.49	25.49	25.49	25.49
134	NYSE	KTN	Wed, Jul 7, 2004	25.48	25.48	25.41	25.41
133	NYSE	KTN	Tue, Jul 6, 2004	25.22	25.44	25.22	25.44
132	NYSE	KTN	Fri, Jul 2, 2004	25.44	25.44	25.21	25.44
131	NYSE	KTN	Thu, Jul 1, 2004	25.50	25.50	25.50	25.50
130	NYSE	KTN	Wed, Jun 30, 2004	25.26	25.44	25.26	25.44
129	NYSE	KTN	Tue, Jun 29, 2004	25.53	25.53	25.00	25.26
128	NYSE	KTN	Mon, Jun 28, 2004	25.66	25.66	25.66	25.66
127	NYSE	KTN	Fri, Jun 25, 2004	26.26	26.68	26.25	26.68
126	NYSE	KTN	Thu, Jun 24, 2004	26.25	26.25	26.16	26.25
125	NYSE	KTN	Wed, Jun 23, 2004	26.40	26.40	26.16	26.16
124	NYSE	KTN	Tue, Jun 22, 2004	26.60	26.60	26.60	26.60
123	NYSE	KTN	Mon, Jun 21, 2004	26.73	26.73	26.40	26.40
122	NYSE	KTN	Fri, Jun 18, 2004	26.35	26.60	26.32	26.60
121	NYSE	KTN	Wed, Jun 16, 2004	26.50	26.50	26.50	26.50
120	NYSE	KTN	Tue, Jun 15, 2004	26.38	26.51	26.38	26.50
119	NYSE	KTN	Mon, Jun 14, 2004	26.39	26.39	26.24	26.24
118	NYSE	KTN	Thu, Jun 10, 2004	26.50	26.50	26.35	26.35
117	NYSE	KTN	Wed, Jun 9, 2004	26.74	26.75	26.74	26.75
116	NYSE	KTN	Fri, Jun 4, 2004	26.25	26.75	26.25	26.50
115	NYSE	KTN	Thu, Jun 3, 2004	25.66	26.00	25.66	26.00
114	NYSE	KTN	Wed, Jun 2, 2004	25.66	25.84	25.66	25.84
113	NYSE	KTN	Tue, Jun 1, 2004	25.56	25.75	25.41	25.75
112	NYSE	KTN	Fri, May 28, 2004	25.60	25.62	25.35	25.35
111	NYSE	KTN	Thu, May 27, 2004	25.34	25.50	25.34	25.50
110	NYSE	KTN	Wed, May 26, 2004	25.37	25.37	25.31	25.32
109	NYSE	KTN	Tue, May 25, 2004	25.46	25.62	25.46	25.62
108	NYSE	KTN	Mon, May 24, 2004	25.12	25.41	25.12	25.41
107	NYSE	KTN	Fri, May 21, 2004	25.40	25.45	24.98	25.00
106	NYSE	KTN	Thu, May 20, 2004	25.46	25.50	25.45	25.46
105	NYSE	KTN	Wed, May 19, 2004	25.85	26.00	25.40	25.40
104	NYSE	KTN	Tue, May 18, 2004	25.84	26.10	25.84	26.10
103	NYSE	KTN	Mon, May 17, 2004	25.30	25.60	25.30	25.60
102	NYSE	KTN	Fri, May 14, 2004	25.25	25.25	25.10	25.20
101	NYSE	KTN	Thu, May 13, 2004	25.30	25.30	25.30	25.30
100	NYSE	KTN	Wed, May 12, 2004	25.30	25.30	25.30	25.30
99	NYSE	KTN	Tue, May 11, 2004	25.30	25.30	25.05	25.29
98	NYSE	KTN	Mon, May 10, 2004	25.25	25.25	25.25	25.25
97	NYSE	KTN	Thu, May 6, 2004	25.55	25.70	25.50	25.50
96	NYSE	KTN	Wed, May 5, 2004	25.75	25.80	25.51	25.65
95	NYSE	KTN	Tue, May 4, 2004	25.70	25.85	25.70	25.74
94	NYSE	KTN	Mon, May 3, 2004	25.65	25.65	25.65	25.65
93	NYSE	KTN	Fri, Apr 30, 2004	25.70	25.85	25.70	25.85
92	NYSE	KTN	Thu, Apr 29, 2004	25.85	25.85	25.60	25.65
91	NYSE	KTN	Wed, Apr 28, 2004	26.15	26.15	26.02	26.10
90	NYSE	KTN	Tue, Apr 27, 2004	25.76	26.26	25.76	26.26
89	NYSE	KTN	Mon, Apr 26, 2004	26.60	26.60	25.75	25.75
88	NYSE	KTN	Fri, Apr 23, 2004	27.05	27.05	26.60	26.60
87	NYSE	KTN	Thu, Apr 22, 2004	27.05	27.10	27.05	27.10
86	NYSE	KTN	Wed, Apr 21, 2004	27.34	27.34	27.15	27.15
85	NYSE	KTN	Tue, Apr 20, 2004	27.15	27.15	27.15	27.15
84	NYSE	KTN	Mon, Apr 19, 2004	27.40	27.40	27.30	27.40
83	NYSE	KTN	Fri, Apr 16, 2004	27.40	27.40	27.25	27.25
82	NYSE	KTN	Thu, Apr 15, 2004	27.15	27.25	27.15	27.25
81	NYSE	KTN	Wed, Apr 14, 2004	27.74	27.74	26.76	27.40
80	NYSE	KTN	Tue, Apr 13, 2004	28.00	28.00	27.75	27.75
79	NYSE	KTN	Mon, Apr 12, 2004	28.00	28.25	28.00	28.25
78	NYSE	KTN	Thu, Apr 8, 2004	28.16	28.16	27.90	28.00
77	NYSE	KTN	Wed, Apr 7, 2004	28.25	28.25	28.25	28.25
76	NYSE	KTN	Tue, Apr 6, 2004	28.15	28.15	28.15	28.15
75	NYSE	KTN	Mon, Apr 5, 2004	28.25	28.25	28.25	28.25
74	NYSE	KTN	Fri, Apr 2, 2004	28.50	28.50	28.50	28.50
73	NYSE	KTN	Thu, Apr 1, 2004	28.70	28.70	28.15	28.50
72	NYSE	KTN	Wed, Mar 31, 2004	28.31	28.58	28.31	28.58
71	NYSE	KTN	Mon, Mar 29, 2004	28.20	28.31	28.20	28.31
70	NYSE	KTN	Fri, Mar 26, 2004	28.31	28.31	28.10	28.10
69	NYSE	KTN	Thu, Mar 25, 2004	28.10	28.16	28.10	28.16
68	NYSE	KTN	Wed, Mar 24, 2004	28.05	28.10	28.05	28.10
67	NYSE	KTN	Tue, Mar 23, 2004	28.25	28.25	28.25	28.25
66	NYSE	KTN	Mon, Mar 22, 2004	28.24	28.50	28.05	28.29
65	NYSE	KTN	Fri, Mar 19, 2004	28.50	28.50	28.25	28.49
64	NYSE	KTN	Thu, Mar 18, 2004	28.49	28.49	28.49	28.49
63	NYSE	KTN	Wed, Mar 17, 2004	28.44	28.44	28.22	28.25
62	NYSE	KTN	Tue, Mar 16, 2004	28.43	28.55	28.30	28.53
61	NYSE	KTN	Mon, Mar 15, 2004	28.31	28.31	28.19	28.19
60	NYSE	KTN	Fri, Mar 12, 2004	28.25	28.30	28.19	28.19
59	NYSE	KTN	Thu, Mar 11, 2004	28.49	28.49	28.49	28.49
58	NYSE	KTN	Wed, Mar 10, 2004	28.45	28.49	28.45	28.49
57	NYSE	KTN	Tue, Mar 9, 2004	28.05	28.30	28.05	28.30
56	NYSE	KTN	Mon, Mar 8, 2004	28.07	28.07	28.04	28.04
55	NYSE	KTN	Fri, Mar 5, 2004	28.24	28.24	28.24	28.24
54	NYSE	KTN	Thu, Mar 4, 2004	28.48	28.48	28.48	28.48
53	NYSE	KTN	Wed, Mar 3, 2004	28.21	28.40	28.21	28.40
52	NYSE	KTN	Tue, Mar 2, 2004	28.05	28.16	28.05	28.16
51	NYSE	KTN	Mon, Mar 1, 2004	28.10	28.10	28.09	28.09
50	NYSE	KTN	Fri, Feb 27, 2004	28.22	28.22	28.15	28.15
49	NYSE	KTN	Thu, Feb 26, 2004	28.47	28.47	28.23	28.23
48	NYSE	KTN	Wed, Feb 25, 2004	28.00	28.48	27.91	28.23
47	NYSE	KTN	Tue, Feb 24, 2004	28.90	28.90	27.99	28.16
46	NYSE	KTN	Mon, Feb 23, 2004	28.50	28.75	28.26	28.75
45	NYSE	KTN	Wed, Feb 18, 2004	28.75	28.75	28.75	28.75
44	NYSE	KTN	Tue, Feb 17, 2004	29.04	29.28	28.55	28.55
43	NYSE	KTN	Fri, Feb 13, 2004	28.80	28.80	28.80	28.80
42	NYSE	KTN	Thu, Feb 12, 2004	28.50	28.60	28.50	28.60
41	NYSE	KTN	Wed, Feb 11, 2004	28.60	28.64	28.60	28.64
40	NYSE	KTN	Tue, Feb 10, 2004	28.60	28.60	28.60	28.60
39	NYSE	KTN	Mon, Feb 9, 2004	28.50	28.51	28.50	28.50
38	NYSE	KTN	Fri, Feb 6, 2004	28.51	28.51	28.35	28.40
37	NYSE	KTN	Thu, Feb 5, 2004	28.20	28.50	28.20	28.50
36	NYSE	KTN	Wed, Feb 4, 2004	28.05	28.20	28.05	28.20
35	NYSE	KTN	Tue, Feb 3, 2004	28.25	28.26	28.25	28.26
34	NYSE	KTN	Mon, Feb 2, 2004	28.00	28.01	27.75	28.00
33	NYSE	KTN	Fri, Jan 30, 2004	28.00	28.00	27.75	27.75
32	NYSE	KTN	Thu, Jan 29, 2004	28.26	28.26	28.25	28.25
31	NYSE	KTN	Wed, Jan 28, 2004	28.26	28.29	28.05	28.29
30	NYSE	KTN	Tue, Jan 27, 2004	28.11	28.24	28.00	28.23
29	NYSE	KTN	Mon, Jan 26, 2004	28.18	28.36	28.18	28.36
28	NYSE	KTN	Fri, Jan 23, 2004	27.70	27.94	27.70	27.94
27	NYSE	KTN	Thu, Jan 22, 2004	27.70	27.94	27.70	27.94
26	NYSE	KTN	Wed, Jan 21, 2004	27.76	27.76	27.75	27.75
25	NYSE	KTN	Tue, Jan 20, 2004	27.73	27.96	27.73	27.96
24	NYSE	KTN	Fri, Jan 16, 2004	27.26	27.50	27.25	27.49
23	NYSE	KTN	Thu, Jan 15, 2004	27.41	27.51	27.41	27.49
22	NYSE	KTN	Wed, Jan 14, 2004	27.20	27.45	27.20	27.21
21	NYSE	KTN	Tue, Jan 13, 2004	27.21	27.21	27.01	27.01
20	NYSE	KTN	Fri, Jan 9, 2004	26.90	27.00	26.90	27.00
19	NYSE	KTN	Thu, Jan 8, 2004	27.25	27.25	27.05	27.05
18	NYSE	KTN	Wed, Jan 7, 2004	27.01	27.29	27.01	27.29
17	NYSE	KTN	Tue, Jan 6, 2004	27.30	27.30	26.88	26.88
16	NYSE	KTN	Mon, Jan 5, 2004	27.30	27.30	27.30	27.30
15	NYSE	KTN	Fri, Jan 2, 2004	26.65	27.28	26.65	27.28
14	NYSE	KTN	Wed, Dec 31, 2003	26.66	27.05	26.66	26.80
13	NYSE	KTN	Tue, Dec 30, 2003	26.78	26.86	26.65	26.65
12	NYSE	KTN	Mon, Dec 29, 2003	26.97	26.97	26.97	26.97
11	NYSE	KTN	Mon, Dec 22, 2003	27.79	27.80	27.79	27.80
10	NYSE	KTN	Fri, Dec 19, 2003	27.61	27.61	27.60	27.61
9	NYSE	KTN	Thu, Dec 18, 2003	27.60	27.60	27.60	27.60
8	NYSE	KTN	Wed, Dec 17, 2003	27.80	27.80	27.55	27.55
7	NYSE	KTN	Tue, Dec 16, 2003	27.80	27.80	27.80	27.80
6	NYSE	KTN	Mon, Dec 15, 2003	27.80	27.80	27.55	27.55
5	NYSE	KTN	Fri, Dec 12, 2003	27.79	27.79	27.78	27.78
4	NYSE	KTN	Thu, Dec 11, 2003	27.70	27.90	27.70	27.90
3	NYSE	KTN	Mon, Dec 8, 2003	27.30	27.50	27.30	27.50
2	NYSE	KTN	Fri, Dec 5, 2003	27.16	27.23	27.16	27.20
1	NYSE	KTN	Thu, Dec 4, 2003	27.21	27.25	27.20	27.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) NYSE:KTN 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