FlexShares Trust FlexShares Credit-Scored US Long Corporate Bond Index Fund AMEX:LKOR Historical Prices

Below are the 2052 trading days of historical prices for LKOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2052	AMEX	LKOR	Wed, Mar 6, 2024	43.69	43.78	43.69	43.70
2051	AMEX	LKOR	Tue, Mar 5, 2024	43.50	43.50	43.50	43.50
2050	AMEX	LKOR	Mon, Mar 4, 2024	43.17	43.17	43.11	43.11
2049	AMEX	LKOR	Fri, Mar 1, 2024	42.77	43.28	42.77	43.26
2048	AMEX	LKOR	Thu, Feb 29, 2024	43.31	43.31	43.11	42.93
2047	AMEX	LKOR	Wed, Feb 28, 2024	42.94	43.04	42.90	43.02
2046	AMEX	LKOR	Tue, Feb 27, 2024	43.15	43.15	43.06	43.06
2045	AMEX	LKOR	Mon, Feb 26, 2024	43.32	43.32	43.14	43.14
2044	AMEX	LKOR	Fri, Feb 23, 2024	43.41	43.41	43.34	43.34
2043	AMEX	LKOR	Thu, Feb 22, 2024	43.02	43.08	43.02	43.06
2042	AMEX	LKOR	Wed, Feb 21, 2024	42.98	42.98	42.86	42.95
2041	AMEX	LKOR	Tue, Feb 20, 2024	43.10	43.14	43.10	43.11
2040	AMEX	LKOR	Fri, Feb 16, 2024	42.86	42.96	42.76	42.96
2039	AMEX	LKOR	Thu, Feb 15, 2024	43.18	43.18	43.06	43.11
2038	AMEX	LKOR	Wed, Feb 14, 2024	42.81	42.88	42.81	42.88
2037	AMEX	LKOR	Tue, Feb 13, 2024	42.75	42.76	42.64	42.66
2036	AMEX	LKOR	Mon, Feb 12, 2024	43.22	43.23	43.09	43.20
2035	AMEX	LKOR	Fri, Feb 9, 2024	43.22	43.24	43.22	43.22
2034	AMEX	LKOR	Thu, Feb 8, 2024	43.45	43.45	43.33	43.33
2033	AMEX	LKOR	Wed, Feb 7, 2024	43.87	43.87	43.69	43.69
2032	AMEX	LKOR	Tue, Feb 6, 2024	43.83	43.92	43.83	43.92
2031	AMEX	LKOR	Mon, Feb 5, 2024	43.59	43.59	43.52	43.57
2030	AMEX	LKOR	Fri, Feb 2, 2024	44.12	44.23	44.09	44.23
2029	AMEX	LKOR	Thu, Feb 1, 2024	44.90	44.90	44.79	44.79
2028	AMEX	LKOR	Wed, Jan 31, 2024	44.63	44.63	44.36	44.17
2027	AMEX	LKOR	Tue, Jan 30, 2024	44.11	44.35	44.11	44.35
2026	AMEX	LKOR	Mon, Jan 29, 2024	44.00	44.12	43.89	44.12
2025	AMEX	LKOR	Fri, Jan 26, 2024	43.79	43.99	43.79	43.88
2024	AMEX	LKOR	Thu, Jan 25, 2024	43.80	43.95	43.80	43.95
2023	AMEX	LKOR	Wed, Jan 24, 2024	43.90	43.90	43.55	43.55
2022	AMEX	LKOR	Tue, Jan 23, 2024	43.68	43.69	43.67	43.69
2021	AMEX	LKOR	Mon, Jan 22, 2024	44.02	44.10	43.94	43.94
2020	AMEX	LKOR	Fri, Jan 19, 2024	43.66	43.79	43.51	43.79
2019	AMEX	LKOR	Thu, Jan 18, 2024	43.66	43.66	43.62	43.62
2018	AMEX	LKOR	Wed, Jan 17, 2024	43.75	43.80	43.75	43.80
2017	AMEX	LKOR	Tue, Jan 16, 2024	44.14	44.14	43.72	43.84
2016	AMEX	LKOR	Fri, Jan 12, 2024	44.56	44.56	44.51	44.51
2015	AMEX	LKOR	Thu, Jan 11, 2024	44.13	44.40	43.97	44.40
2014	AMEX	LKOR	Wed, Jan 10, 2024	44.40	44.40	44.09	44.09
2013	AMEX	LKOR	Tue, Jan 9, 2024	44.07	44.19	44.00	44.19
2012	AMEX	LKOR	Mon, Jan 8, 2024	44.01	44.05	44.01	44.05
2011	AMEX	LKOR	Fri, Jan 5, 2024	43.57	43.99	43.57	43.58
2010	AMEX	LKOR	Thu, Jan 4, 2024	43.79	43.81	43.79	43.81
2009	AMEX	LKOR	Wed, Jan 3, 2024	44.21	44.21	44.17	44.17
2008	AMEX	LKOR	Tue, Jan 2, 2024	44.42	44.42	44.26	44.26
2007	AMEX	LKOR	Fri, Dec 29, 2023	44.94	44.94	44.66	44.68
2006	AMEX	LKOR	Thu, Dec 28, 2023	45.12	45.12	45.02	45.02
2005	AMEX	LKOR	Wed, Dec 27, 2023	44.92	45.24	44.85	45.23
2004	AMEX	LKOR	Tue, Dec 26, 2023	44.52	44.68	44.51	44.58
2003	AMEX	LKOR	Fri, Dec 22, 2023	44.60	44.60	44.40	44.43
2002	AMEX	LKOR	Thu, Dec 21, 2023	44.78	44.79	44.41	44.62
2001	AMEX	LKOR	Wed, Dec 20, 2023	44.45	44.63	44.39	44.63
2000	AMEX	LKOR	Tue, Dec 19, 2023	44.51	44.66	44.49	44.49
1999	AMEX	LKOR	Mon, Dec 18, 2023	44.46	44.49	44.35	44.37
1998	AMEX	LKOR	Fri, Dec 15, 2023	44.72	44.72	44.62	44.69
1997	AMEX	LKOR	Thu, Dec 14, 2023	44.69	45.13	44.63	44.80
1996	AMEX	LKOR	Wed, Dec 13, 2023	43.51	44.24	43.51	44.24
1995	AMEX	LKOR	Tue, Dec 12, 2023	43.06	43.26	42.93	43.26
1994	AMEX	LKOR	Mon, Dec 11, 2023	42.86	42.88	42.83	42.88
1993	AMEX	LKOR	Fri, Dec 8, 2023	42.96	43.14	42.95	42.95
1992	AMEX	LKOR	Thu, Dec 7, 2023	43.18	43.46	43.16	43.26
1991	AMEX	LKOR	Wed, Dec 6, 2023	43.24	43.51	43.19	43.31
1990	AMEX	LKOR	Tue, Dec 5, 2023	40.54	43.09	40.53	42.97
1989	AMEX	LKOR	Mon, Dec 4, 2023	42.47	42.54	42.28	42.40
1988	AMEX	LKOR	Fri, Dec 1, 2023	42.60	42.60	42.60	42.60
1987	AMEX	LKOR	Thu, Nov 30, 2023	42.32	42.32	42.13	41.94
1986	AMEX	LKOR	Wed, Nov 29, 2023	42.14	42.42	42.14	42.42
1985	AMEX	LKOR	Tue, Nov 28, 2023	41.66	41.86	41.66	41.86
1984	AMEX	LKOR	Mon, Nov 27, 2023	41.44	41.69	41.44	41.69
1983	AMEX	LKOR	Fri, Nov 24, 2023	41.32	41.32	41.24	41.24
1982	AMEX	LKOR	Wed, Nov 22, 2023	41.48	41.56	41.41	41.53
1981	AMEX	LKOR	Tue, Nov 21, 2023	41.30	41.35	41.11	41.27
1980	AMEX	LKOR	Mon, Nov 20, 2023	40.98	41.31	40.94	41.31
1979	AMEX	LKOR	Fri, Nov 17, 2023	40.96	41.09	40.91	41.01
1978	AMEX	LKOR	Thu, Nov 16, 2023	40.64	40.84	40.64	40.80
1977	AMEX	LKOR	Wed, Nov 15, 2023	40.47	40.47	40.23	40.34
1976	AMEX	LKOR	Tue, Nov 14, 2023	40.78	40.78	40.62	40.62
1975	AMEX	LKOR	Mon, Nov 13, 2023	39.72	39.89	39.72	39.84
1974	AMEX	LKOR	Fri, Nov 10, 2023	39.87	39.93	39.87	39.92
1973	AMEX	LKOR	Thu, Nov 9, 2023	39.94	39.94	39.51	39.60
1972	AMEX	LKOR	Wed, Nov 8, 2023	40.13	40.23	40.08	40.20
1971	AMEX	LKOR	Tue, Nov 7, 2023	39.74	39.82	39.72	39.82
1970	AMEX	LKOR	Mon, Nov 6, 2023	39.42	39.42	39.26	39.33
1969	AMEX	LKOR	Fri, Nov 3, 2023	40.12	40.12	39.63	39.63
1968	AMEX	LKOR	Thu, Nov 2, 2023	39.38	39.46	39.36	39.46
1967	AMEX	LKOR	Wed, Nov 1, 2023	38.32	38.70	38.32	38.70
1966	AMEX	LKOR	Tue, Oct 31, 2023	38.41	38.41	38.20	38.01
1965	AMEX	LKOR	Mon, Oct 30, 2023	38.37	38.37	38.22	38.22
1964	AMEX	LKOR	Fri, Oct 27, 2023	38.37	38.40	38.37	38.38
1963	AMEX	LKOR	Thu, Oct 26, 2023	38.23	38.56	38.23	38.56
1962	AMEX	LKOR	Wed, Oct 25, 2023	38.06	38.17	38.06	38.17
1961	AMEX	LKOR	Tue, Oct 24, 2023	38.41	38.74	38.41	38.74
1960	AMEX	LKOR	Mon, Oct 23, 2023	38.45	38.45	38.33	38.33
1959	AMEX	LKOR	Fri, Oct 20, 2023	37.79	37.90	37.79	37.90
1958	AMEX	LKOR	Thu, Oct 19, 2023	38.20	38.20	37.76	37.76
1957	AMEX	LKOR	Wed, Oct 18, 2023	38.48	38.48	38.24	38.24
1956	AMEX	LKOR	Tue, Oct 17, 2023	38.68	38.85	38.62	38.74
1955	AMEX	LKOR	Mon, Oct 16, 2023	39.19	39.21	39.07	39.10
1954	AMEX	LKOR	Fri, Oct 13, 2023	39.61	39.61	39.47	39.54
1953	AMEX	LKOR	Thu, Oct 12, 2023	39.61	39.67	39.04	39.13
1952	AMEX	LKOR	Wed, Oct 11, 2023	39.78	39.83	39.78	39.83
1951	AMEX	LKOR	Tue, Oct 10, 2023	39.10	39.52	39.10	39.34
1950	AMEX	LKOR	Mon, Oct 9, 2023	38.86	39.32	38.86	39.32
1949	AMEX	LKOR	Fri, Oct 6, 2023	38.27	38.81	38.27	38.70
1948	AMEX	LKOR	Thu, Oct 5, 2023	38.83	38.85	38.83	38.85
1947	AMEX	LKOR	Wed, Oct 4, 2023	38.83	39.07	38.83	39.07
1946	AMEX	LKOR	Tue, Oct 3, 2023	38.81	38.81	38.49	38.49
1945	AMEX	LKOR	Mon, Oct 2, 2023	39.55	39.55	39.20	39.20
1944	AMEX	LKOR	Fri, Sep 29, 2023	40.19	40.20	39.92	39.74
1943	AMEX	LKOR	Thu, Sep 28, 2023	39.88	40.03	39.88	40.03
1942	AMEX	LKOR	Wed, Sep 27, 2023	39.89	40.00	39.89	39.99
1941	AMEX	LKOR	Tue, Sep 26, 2023	40.33	40.33	40.22	40.22
1940	AMEX	LKOR	Mon, Sep 25, 2023	40.42	40.42	40.42	40.42
1939	AMEX	LKOR	Fri, Sep 22, 2023	41.08	41.08	41.08	41.08
1938	AMEX	LKOR	Thu, Sep 21, 2023	40.76	40.81	40.73	40.73
1937	AMEX	LKOR	Wed, Sep 20, 2023	41.54	41.61	41.46	41.46
1936	AMEX	LKOR	Tue, Sep 19, 2023	41.33	41.33	41.33	41.33
1935	AMEX	LKOR	Mon, Sep 18, 2023	41.25	41.49	41.25	41.49
1934	AMEX	LKOR	Fri, Sep 15, 2023	41.27	41.33	41.27	41.32
1933	AMEX	LKOR	Thu, Sep 14, 2023	41.41	41.43	41.41	41.43
1932	AMEX	LKOR	Wed, Sep 13, 2023	41.51	41.51	41.51	41.51
1931	AMEX	LKOR	Tue, Sep 12, 2023	41.34	41.42	41.34	41.42
1930	AMEX	LKOR	Mon, Sep 11, 2023	41.50	41.50	41.41	41.41
1929	AMEX	LKOR	Fri, Sep 8, 2023	41.61	41.61	41.60	41.60
1928	AMEX	LKOR	Thu, Sep 7, 2023	41.30	41.47	41.30	41.47
1927	AMEX	LKOR	Wed, Sep 6, 2023	41.16	41.25	41.16	41.25
1926	AMEX	LKOR	Tue, Sep 5, 2023	41.22	41.22	41.21	41.21
1925	AMEX	LKOR	Fri, Sep 1, 2023	41.89	41.89	41.67	41.67
1924	AMEX	LKOR	Thu, Aug 31, 2023	42.36	42.39	42.33	42.15
1923	AMEX	LKOR	Wed, Aug 30, 2023	42.33	42.33	42.20	42.20
1922	AMEX	LKOR	Tue, Aug 29, 2023	42.00	42.30	42.00	42.30
1921	AMEX	LKOR	Mon, Aug 28, 2023	41.86	41.87	41.86	41.87
1920	AMEX	LKOR	Fri, Aug 25, 2023	41.61	41.72	41.59	41.72
1919	AMEX	LKOR	Thu, Aug 24, 2023	41.73	41.73	41.66	41.67
1918	AMEX	LKOR	Wed, Aug 23, 2023	41.52	41.83	41.52	41.83
1917	AMEX	LKOR	Tue, Aug 22, 2023	40.94	40.95	40.94	40.95
1916	AMEX	LKOR	Mon, Aug 21, 2023	40.76	40.76	40.69	40.72
1915	AMEX	LKOR	Fri, Aug 18, 2023	41.10	41.10	41.02	41.08
1914	AMEX	LKOR	Thu, Aug 17, 2023	41.03	41.03	40.82	40.82
1913	AMEX	LKOR	Wed, Aug 16, 2023	41.27	41.34	41.01	41.06
1912	AMEX	LKOR	Tue, Aug 15, 2023	41.50	41.56	41.35	41.35
1911	AMEX	LKOR	Mon, Aug 14, 2023	41.56	41.82	41.56	41.65
1910	AMEX	LKOR	Fri, Aug 11, 2023	41.78	41.83	41.68	41.68
1909	AMEX	LKOR	Thu, Aug 10, 2023	42.30	42.42	41.79	41.79
1908	AMEX	LKOR	Wed, Aug 9, 2023	42.21	42.22	42.19	42.22
1907	AMEX	LKOR	Tue, Aug 8, 2023	42.20	42.20	42.11	42.12
1906	AMEX	LKOR	Mon, Aug 7, 2023	41.95	41.95	41.79	41.82
1905	AMEX	LKOR	Fri, Aug 4, 2023	42.04	42.08	42.04	42.08
1904	AMEX	LKOR	Thu, Aug 3, 2023	41.59	41.59	41.43	41.46
1903	AMEX	LKOR	Wed, Aug 2, 2023	42.24	42.24	42.00	42.15
1902	AMEX	LKOR	Tue, Aug 1, 2023	42.65	42.65	42.61	42.62
1901	AMEX	LKOR	Mon, Jul 31, 2023	43.51	43.54	43.44	43.26
1900	AMEX	LKOR	Fri, Jul 28, 2023	43.26	43.31	43.21	43.31
1899	AMEX	LKOR	Thu, Jul 27, 2023	42.96	42.96	42.93	42.93
1898	AMEX	LKOR	Wed, Jul 26, 2023	43.64	43.64	43.64	43.64
1897	AMEX	LKOR	Tue, Jul 25, 2023	43.43	43.43	43.43	43.43
1896	AMEX	LKOR	Mon, Jul 24, 2023	43.66	43.66	43.51	43.51
1895	AMEX	LKOR	Fri, Jul 21, 2023	43.57	43.57	43.57	43.57
1894	AMEX	LKOR	Thu, Jul 20, 2023	43.39	43.44	43.39	43.44
1893	AMEX	LKOR	Wed, Jul 19, 2023	43.84	43.84	43.84	43.84
1892	AMEX	LKOR	Tue, Jul 18, 2023	43.54	43.51	43.48	43.48
1891	AMEX	LKOR	Mon, Jul 17, 2023	43.25	43.25	43.25	43.25
1890	AMEX	LKOR	Fri, Jul 14, 2023	43.48	43.49	43.20	43.20
1889	AMEX	LKOR	Thu, Jul 13, 2023	43.42	43.52	43.42	43.52
1888	AMEX	LKOR	Wed, Jul 12, 2023	42.96	43.21	42.96	43.21
1887	AMEX	LKOR	Tue, Jul 11, 2023	42.62	42.71	42.56	42.71
1886	AMEX	LKOR	Mon, Jul 10, 2023	42.19	42.44	42.19	42.44
1885	AMEX	LKOR	Fri, Jul 7, 2023	42.21	42.21	42.21	42.21
1884	AMEX	LKOR	Thu, Jul 6, 2023	42.25	42.33	42.25	42.32
1883	AMEX	LKOR	Wed, Jul 5, 2023	43.06	43.14	42.83	42.83
1882	AMEX	LKOR	Mon, Jul 3, 2023	43.53	43.53	43.35	43.35
1881	AMEX	LKOR	Fri, Jun 30, 2023	43.60	43.60	43.60	43.42
1880	AMEX	LKOR	Thu, Jun 29, 2023	43.09	43.09	43.06	43.06
1879	AMEX	LKOR	Wed, Jun 28, 2023	43.51	43.51	43.51	43.51
1878	AMEX	LKOR	Tue, Jun 27, 2023	43.30	43.30	43.26	43.26
1877	AMEX	LKOR	Mon, Jun 26, 2023	43.41	43.41	43.33	43.33
1876	AMEX	LKOR	Fri, Jun 23, 2023	43.30	43.33	43.30	43.33
1875	AMEX	LKOR	Thu, Jun 22, 2023	43.12	43.12	43.12	43.12
1874	AMEX	LKOR	Wed, Jun 21, 2023	43.08	43.48	43.08	43.48
1873	AMEX	LKOR	Tue, Jun 20, 2023	43.41	43.54	43.41	43.54
1872	AMEX	LKOR	Fri, Jun 16, 2023	43.27	43.30	43.27	43.30
1871	AMEX	LKOR	Thu, Jun 15, 2023	43.26	43.31	43.26	43.31
1870	AMEX	LKOR	Wed, Jun 14, 2023	42.77	42.90	42.77	42.90
1869	AMEX	LKOR	Tue, Jun 13, 2023	42.65	42.68	42.54	42.65
1868	AMEX	LKOR	Mon, Jun 12, 2023	42.71	42.81	42.47	42.81
1867	AMEX	LKOR	Fri, Jun 9, 2023	42.66	42.66	42.66	42.66
1866	AMEX	LKOR	Thu, Jun 8, 2023	42.50	42.71	42.50	42.71
1865	AMEX	LKOR	Wed, Jun 7, 2023	42.75	42.75	42.31	42.31
1864	AMEX	LKOR	Tue, Jun 6, 2023	42.64	42.85	42.51	42.85
1863	AMEX	LKOR	Mon, Jun 5, 2023	42.69	42.74	42.68	42.84
1862	AMEX	LKOR	Fri, Jun 2, 2023	42.87	42.87	42.84	42.84
1861	AMEX	LKOR	Thu, Jun 1, 2023	42.88	42.93	42.88	42.93
1860	AMEX	LKOR	Wed, May 31, 2023	42.63	42.94	42.63	42.75
1859	AMEX	LKOR	Tue, May 30, 2023	42.67	42.67	42.67	42.67
1858	AMEX	LKOR	Fri, May 26, 2023	42.24	42.39	42.16	42.39
1857	AMEX	LKOR	Thu, May 25, 2023	42.24	42.24	42.06	42.06
1856	AMEX	LKOR	Wed, May 24, 2023	42.36	42.36	42.19	42.19
1855	AMEX	LKOR	Tue, May 23, 2023	42.36	42.36	42.36	42.36
1854	AMEX	LKOR	Mon, May 22, 2023	42.29	42.29	42.19	42.19
1853	AMEX	LKOR	Fri, May 19, 2023	42.35	42.35	42.25	42.25
1852	AMEX	LKOR	Thu, May 18, 2023	42.42	42.42	42.38	42.38
1851	AMEX	LKOR	Wed, May 17, 2023	42.57	42.58	42.54	42.54
1850	AMEX	LKOR	Tue, May 16, 2023	42.46	42.50	42.46	42.50
1849	AMEX	LKOR	Mon, May 15, 2023	42.75	42.84	42.75	42.76
1848	AMEX	LKOR	Fri, May 12, 2023	43.60	43.60	43.26	43.26
1847	AMEX	LKOR	Thu, May 11, 2023	43.57	43.62	43.52	43.61
1846	AMEX	LKOR	Wed, May 10, 2023	43.26	43.30	43.26	43.30
1845	AMEX	LKOR	Tue, May 9, 2023	43.04	43.04	42.91	42.91
1844	AMEX	LKOR	Mon, May 8, 2023	43.03	43.03	42.92	42.92
1843	AMEX	LKOR	Fri, May 5, 2023	43.42	43.42	43.42	43.42
1842	AMEX	LKOR	Thu, May 4, 2023	43.26	43.53	43.26	43.52
1841	AMEX	LKOR	Wed, May 3, 2023	43.87	43.87	43.76	43.76
1840	AMEX	LKOR	Tue, May 2, 2023	43.29	43.81	43.28	43.81
1839	AMEX	LKOR	Mon, May 1, 2023	43.78	43.78	43.11	43.11
1838	AMEX	LKOR	Fri, Apr 28, 2023	44.42	44.42	44.42	44.24
1837	AMEX	LKOR	Thu, Apr 27, 2023	44.05	44.05	43.91	43.93
1836	AMEX	LKOR	Wed, Apr 26, 2023	44.46	44.46	44.11	44.11
1835	AMEX	LKOR	Tue, Apr 25, 2023	44.43	44.43	44.43	44.43
1834	AMEX	LKOR	Mon, Apr 24, 2023	44.03	44.20	44.03	44.20
1833	AMEX	LKOR	Fri, Apr 21, 2023	43.92	43.92	43.92	43.92
1832	AMEX	LKOR	Thu, Apr 20, 2023	43.88	43.88	43.88	43.88
1831	AMEX	LKOR	Wed, Apr 19, 2023	43.69	43.69	43.66	43.67
1830	AMEX	LKOR	Tue, Apr 18, 2023	43.98	43.98	43.98	43.98
1829	AMEX	LKOR	Mon, Apr 17, 2023	43.94	43.94	43.68	43.71
1828	AMEX	LKOR	Fri, Apr 14, 2023	44.15	44.15	43.97	44.10
1827	AMEX	LKOR	Thu, Apr 13, 2023	44.27	44.30	44.26	44.26
1826	AMEX	LKOR	Wed, Apr 12, 2023	44.44	44.45	44.20	44.20
1825	AMEX	LKOR	Tue, Apr 11, 2023	44.40	44.49	44.39	44.46
1824	AMEX	LKOR	Mon, Apr 10, 2023	44.53	44.53	44.27	44.50
1823	AMEX	LKOR	Thu, Apr 6, 2023	44.66	44.77	44.66	44.70
1822	AMEX	LKOR	Wed, Apr 5, 2023	44.43	44.70	44.43	44.70
1821	AMEX	LKOR	Tue, Apr 4, 2023	44.42	44.53	44.42	44.43
1820	AMEX	LKOR	Mon, Apr 3, 2023	44.41	44.44	44.25	44.42
1819	AMEX	LKOR	Fri, Mar 31, 2023	44.08	44.36	44.07	44.17
1818	AMEX	LKOR	Thu, Mar 30, 2023	43.72	43.77	43.72	43.77
1817	AMEX	LKOR	Wed, Mar 29, 2023	43.37	43.68	43.37	43.66
1816	AMEX	LKOR	Tue, Mar 28, 2023	43.28	43.32	43.18	43.32
1815	AMEX	LKOR	Mon, Mar 27, 2023	43.76	43.83	43.37	43.37
1814	AMEX	LKOR	Fri, Mar 24, 2023	44.06	44.09	44.05	44.09
1813	AMEX	LKOR	Thu, Mar 23, 2023	43.69	43.87	43.69	43.87
1812	AMEX	LKOR	Wed, Mar 22, 2023	43.46	43.81	43.46	43.81
1811	AMEX	LKOR	Tue, Mar 21, 2023	43.31	43.64	43.31	43.64
1810	AMEX	LKOR	Mon, Mar 20, 2023	43.43	43.51	43.34	43.34
1809	AMEX	LKOR	Fri, Mar 17, 2023	43.71	43.71	43.53	43.53
1808	AMEX	LKOR	Thu, Mar 16, 2023	43.79	43.79	43.44	43.44
1807	AMEX	LKOR	Wed, Mar 15, 2023	43.57	43.57	43.43	43.43
1806	AMEX	LKOR	Tue, Mar 14, 2023	42.96	42.96	42.96	42.96
1805	AMEX	LKOR	Mon, Mar 13, 2023	43.18	43.18	43.18	43.18
1804	AMEX	LKOR	Fri, Mar 10, 2023	43.22	43.22	43.22	43.22
1803	AMEX	LKOR	Thu, Mar 9, 2023	42.48	42.55	42.35	42.35
1802	AMEX	LKOR	Wed, Mar 8, 2023	42.48	42.48	42.48	42.48
1801	AMEX	LKOR	Tue, Mar 7, 2023	42.56	42.56	42.56	42.56
1800	AMEX	LKOR	Mon, Mar 6, 2023	43.09	43.09	42.62	42.62
1799	AMEX	LKOR	Fri, Mar 3, 2023	42.46	42.87	42.46	42.87
1798	AMEX	LKOR	Thu, Mar 2, 2023	41.76	42.03	41.76	42.03
1797	AMEX	LKOR	Wed, Mar 1, 2023	42.13	42.13	42.06	42.06
1796	AMEX	LKOR	Tue, Feb 28, 2023	42.23	42.50	42.23	42.34
1795	AMEX	LKOR	Mon, Feb 27, 2023	42.64	42.64	42.47	42.47
1794	AMEX	LKOR	Fri, Feb 24, 2023	42.55	42.58	42.55	42.58
1793	AMEX	LKOR	Thu, Feb 23, 2023	42.66	42.96	42.66	42.96
1792	AMEX	LKOR	Wed, Feb 22, 2023	42.61	42.65	42.50	42.50
1791	AMEX	LKOR	Tue, Feb 21, 2023	42.30	42.30	42.30	42.30
1790	AMEX	LKOR	Fri, Feb 17, 2023	42.71	43.15	42.71	43.15
1789	AMEX	LKOR	Thu, Feb 16, 2023	42.88	42.88	42.87	42.87
1788	AMEX	LKOR	Wed, Feb 15, 2023	43.57	43.68	43.50	43.50
1787	AMEX	LKOR	Tue, Feb 14, 2023	44.09	44.09	43.76	43.84
1786	AMEX	LKOR	Mon, Feb 13, 2023	43.77	43.86	43.77	43.86
1785	AMEX	LKOR	Fri, Feb 10, 2023	43.94	43.94	43.64	43.64
1784	AMEX	LKOR	Thu, Feb 9, 2023	44.48	44.48	44.07	44.07
1783	AMEX	LKOR	Wed, Feb 8, 2023	44.72	44.72	44.31	44.60
1782	AMEX	LKOR	Tue, Feb 7, 2023	44.64	44.64	44.64	44.64
1781	AMEX	LKOR	Mon, Feb 6, 2023	44.80	44.84	44.80	44.84
1780	AMEX	LKOR	Fri, Feb 3, 2023	45.27	45.35	45.20	45.24
1779	AMEX	LKOR	Thu, Feb 2, 2023	46.22	46.25	45.83	45.87
1778	AMEX	LKOR	Wed, Feb 1, 2023	45.33	45.83	45.33	45.83
1777	AMEX	LKOR	Tue, Jan 31, 2023	45.12	45.36	45.12	45.18
1776	AMEX	LKOR	Mon, Jan 30, 2023	44.98	45.00	44.96	44.96
1775	AMEX	LKOR	Fri, Jan 27, 2023	45.07	45.18	45.07	45.18
1774	AMEX	LKOR	Thu, Jan 26, 2023	45.29	45.40	45.27	45.40
1773	AMEX	LKOR	Wed, Jan 25, 2023	45.23	45.31	45.23	45.31
1772	AMEX	LKOR	Tue, Jan 24, 2023	45.14	45.35	45.13	45.35
1771	AMEX	LKOR	Mon, Jan 23, 2023	44.75	45.01	44.75	44.95
1770	AMEX	LKOR	Fri, Jan 20, 2023	45.02	45.12	45.02	45.12
1769	AMEX	LKOR	Thu, Jan 19, 2023	45.33	45.48	45.33	45.48
1768	AMEX	LKOR	Wed, Jan 18, 2023	45.74	45.92	45.66	45.66
1767	AMEX	LKOR	Tue, Jan 17, 2023	45.00	45.00	44.90	44.90
1766	AMEX	LKOR	Fri, Jan 13, 2023	45.13	45.43	45.13	45.23
1765	AMEX	LKOR	Thu, Jan 12, 2023	44.64	45.36	44.50	45.36
1764	AMEX	LKOR	Wed, Jan 11, 2023	44.44	44.62	44.42	44.62
1763	AMEX	LKOR	Tue, Jan 10, 2023	43.98	44.08	43.94	44.08
1762	AMEX	LKOR	Mon, Jan 9, 2023	44.30	44.30	44.30	44.30
1761	AMEX	LKOR	Fri, Jan 6, 2023	43.83	44.13	43.83	44.13
1760	AMEX	LKOR	Thu, Jan 5, 2023	42.82	43.15	42.82	43.15
1759	AMEX	LKOR	Wed, Jan 4, 2023	43.05	43.05	43.05	43.05
1758	AMEX	LKOR	Tue, Jan 3, 2023	43.07	43.07	42.60	42.60
1757	AMEX	LKOR	Fri, Dec 30, 2022	42.26	42.26	42.06	42.13
1756	AMEX	LKOR	Thu, Dec 29, 2022	42.40	42.57	42.35	42.57
1755	AMEX	LKOR	Wed, Dec 28, 2022	42.53	42.53	42.16	42.16
1754	AMEX	LKOR	Tue, Dec 27, 2022	42.68	42.69	42.32	42.32
1753	AMEX	LKOR	Fri, Dec 23, 2022	43.12	43.15	43.12	43.15
1752	AMEX	LKOR	Thu, Dec 22, 2022	43.48	43.50	43.42	43.50
1751	AMEX	LKOR	Wed, Dec 21, 2022	43.38	43.47	43.37	43.47
1750	AMEX	LKOR	Tue, Dec 20, 2022	42.98	43.03	42.93	43.01
1749	AMEX	LKOR	Mon, Dec 19, 2022	44.06	44.06	43.69	43.86
1748	AMEX	LKOR	Fri, Dec 16, 2022	44.25	44.56	44.25	44.50
1747	AMEX	LKOR	Thu, Dec 15, 2022	45.04	45.04	45.03	44.85
1746	AMEX	LKOR	Wed, Dec 14, 2022	44.84	44.95	44.66	44.95
1745	AMEX	LKOR	Tue, Dec 13, 2022	45.64	45.64	44.75	44.90
1744	AMEX	LKOR	Mon, Dec 12, 2022	44.68	44.68	44.42	44.46
1743	AMEX	LKOR	Fri, Dec 9, 2022	44.52	44.52	44.52	44.52
1742	AMEX	LKOR	Thu, Dec 8, 2022	45.07	45.25	45.01	45.13
1741	AMEX	LKOR	Wed, Dec 7, 2022	44.90	45.18	44.90	45.18
1740	AMEX	LKOR	Tue, Dec 6, 2022	44.48	44.48	44.31	44.44
1739	AMEX	LKOR	Mon, Dec 5, 2022	44.01	44.16	44.01	44.16
1738	AMEX	LKOR	Fri, Dec 2, 2022	44.24	44.62	44.24	44.62
1737	AMEX	LKOR	Thu, Dec 1, 2022	43.49	44.20	43.49	44.20
1736	AMEX	LKOR	Wed, Nov 30, 2022	42.69	43.39	42.69	43.21
1735	AMEX	LKOR	Tue, Nov 29, 2022	42.77	42.96	42.76	42.76
1734	AMEX	LKOR	Mon, Nov 28, 2022	43.12	43.13	43.12	43.13
1733	AMEX	LKOR	Fri, Nov 25, 2022	43.49	43.54	43.49	43.54
1732	AMEX	LKOR	Wed, Nov 23, 2022	43.05	43.50	43.05	43.50
1731	AMEX	LKOR	Tue, Nov 22, 2022	42.86	42.86	42.86	42.86
1730	AMEX	LKOR	Mon, Nov 21, 2022	42.45	42.45	42.21	42.21
1729	AMEX	LKOR	Fri, Nov 18, 2022	42.32	42.33	42.23	42.24
1728	AMEX	LKOR	Thu, Nov 17, 2022	42.16	42.24	42.16	42.23
1727	AMEX	LKOR	Wed, Nov 16, 2022	42.06	42.46	42.06	42.46
1726	AMEX	LKOR	Tue, Nov 15, 2022	41.50	41.84	41.50	41.84
1725	AMEX	LKOR	Mon, Nov 14, 2022	40.99	41.06	40.92	40.92
1724	AMEX	LKOR	Fri, Nov 11, 2022	41.21	41.24	41.20	41.23
1723	AMEX	LKOR	Thu, Nov 10, 2022	40.29	41.08	40.29	41.08
1722	AMEX	LKOR	Wed, Nov 9, 2022	39.21	39.28	39.08	39.08
1721	AMEX	LKOR	Tue, Nov 8, 2022	39.27	39.47	39.27	39.32
1720	AMEX	LKOR	Mon, Nov 7, 2022	39.15	39.25	39.13	39.13
1719	AMEX	LKOR	Fri, Nov 4, 2022	39.53	39.63	39.24	39.36
1718	AMEX	LKOR	Thu, Nov 3, 2022	39.02	39.44	39.02	39.39
1717	AMEX	LKOR	Wed, Nov 2, 2022	39.93	40.16	39.69	39.69
1716	AMEX	LKOR	Tue, Nov 1, 2022	39.60	39.95	39.60	39.93
1715	AMEX	LKOR	Mon, Oct 31, 2022	39.68	39.72	39.32	39.36
1714	AMEX	LKOR	Fri, Oct 28, 2022	39.49	39.82	39.49	39.81
1713	AMEX	LKOR	Thu, Oct 27, 2022	39.81	39.82	39.65	39.69
1712	AMEX	LKOR	Wed, Oct 26, 2022	39.35	39.61	39.35	39.47
1711	AMEX	LKOR	Tue, Oct 25, 2022	39.16	39.36	39.11	39.21
1710	AMEX	LKOR	Mon, Oct 24, 2022	38.26	38.58	38.16	38.39
1709	AMEX	LKOR	Fri, Oct 21, 2022	38.28	38.46	38.28	38.46
1708	AMEX	LKOR	Thu, Oct 20, 2022	39.15	39.15	38.57	38.57
1707	AMEX	LKOR	Wed, Oct 19, 2022	39.38	39.38	39.07	39.07
1706	AMEX	LKOR	Tue, Oct 18, 2022	39.76	39.92	39.35	39.87
1705	AMEX	LKOR	Mon, Oct 17, 2022	39.54	39.54	39.53	39.53
1704	AMEX	LKOR	Fri, Oct 14, 2022	40.10	40.10	39.12	39.27
1703	AMEX	LKOR	Thu, Oct 13, 2022	39.33	39.87	39.33	39.87
1702	AMEX	LKOR	Wed, Oct 12, 2022	39.71	39.74	39.52	39.74
1701	AMEX	LKOR	Tue, Oct 11, 2022	39.94	40.17	39.72	39.84
1700	AMEX	LKOR	Mon, Oct 10, 2022	40.12	40.12	39.60	39.80
1699	AMEX	LKOR	Fri, Oct 7, 2022	40.46	40.46	40.41	40.41
1698	AMEX	LKOR	Thu, Oct 6, 2022	40.93	41.22	40.93	41.06
1697	AMEX	LKOR	Wed, Oct 5, 2022	40.99	41.08	40.65	41.06
1696	AMEX	LKOR	Tue, Oct 4, 2022	41.80	41.87	41.50	41.54
1695	AMEX	LKOR	Mon, Oct 3, 2022	41.28	41.50	41.24	41.33
1694	AMEX	LKOR	Fri, Sep 30, 2022	40.86	40.90	40.53	40.40
1693	AMEX	LKOR	Thu, Sep 29, 2022	40.26	40.62	40.06	40.62
1692	AMEX	LKOR	Wed, Sep 28, 2022	40.67	41.11	40.67	41.06
1691	AMEX	LKOR	Tue, Sep 27, 2022	40.91	40.91	40.05	40.05
1690	AMEX	LKOR	Mon, Sep 26, 2022	41.70	41.82	41.06	41.06
1689	AMEX	LKOR	Fri, Sep 23, 2022	42.10	42.10	41.81	42.07
1688	AMEX	LKOR	Thu, Sep 22, 2022	42.03	42.23	41.93	42.15
1687	AMEX	LKOR	Wed, Sep 21, 2022	42.83	42.96	42.66	42.96
1686	AMEX	LKOR	Tue, Sep 20, 2022	42.70	42.88	42.63	42.63
1685	AMEX	LKOR	Mon, Sep 19, 2022	42.92	43.33	42.92	43.33
1684	AMEX	LKOR	Fri, Sep 16, 2022	43.27	43.27	43.02	43.11
1683	AMEX	LKOR	Thu, Sep 15, 2022	43.52	43.52	43.30	43.32
1682	AMEX	LKOR	Wed, Sep 14, 2022	43.24	43.65	43.24	43.65
1681	AMEX	LKOR	Tue, Sep 13, 2022	42.90	43.26	42.90	43.15
1680	AMEX	LKOR	Mon, Sep 12, 2022	43.95	43.95	43.47	43.58
1679	AMEX	LKOR	Fri, Sep 9, 2022	44.00	44.00	43.74	43.79
1678	AMEX	LKOR	Thu, Sep 8, 2022	43.78	43.78	43.55	43.56
1677	AMEX	LKOR	Wed, Sep 7, 2022	43.33	43.79	43.33	43.79
1676	AMEX	LKOR	Tue, Sep 6, 2022	42.93	43.12	42.85	42.85
1675	AMEX	LKOR	Fri, Sep 2, 2022	43.97	44.00	43.75	43.76
1674	AMEX	LKOR	Thu, Sep 1, 2022	43.40	43.83	43.31	43.83
1673	AMEX	LKOR	Wed, Aug 31, 2022	44.96	44.96	44.37	44.20
1672	AMEX	LKOR	Tue, Aug 30, 2022	45.07	45.23	44.75	45.02
1671	AMEX	LKOR	Mon, Aug 29, 2022	44.82	44.90	44.81	44.90
1670	AMEX	LKOR	Fri, Aug 26, 2022	45.59	45.59	45.39	45.39
1669	AMEX	LKOR	Thu, Aug 25, 2022	45.19	45.67	45.19	45.67
1668	AMEX	LKOR	Wed, Aug 24, 2022	45.03	45.06	44.91	45.02
1667	AMEX	LKOR	Tue, Aug 23, 2022	45.39	45.39	45.15	45.17
1666	AMEX	LKOR	Mon, Aug 22, 2022	45.13	45.13	44.91	44.91
1665	AMEX	LKOR	Fri, Aug 19, 2022	45.69	45.69	45.47	45.47
1664	AMEX	LKOR	Thu, Aug 18, 2022	46.30	46.44	46.28	46.28
1663	AMEX	LKOR	Wed, Aug 17, 2022	46.29	46.29	46.04	46.14
1662	AMEX	LKOR	Tue, Aug 16, 2022	46.47	46.62	46.47	46.62
1661	AMEX	LKOR	Mon, Aug 15, 2022	47.14	47.15	46.94	46.94
1660	AMEX	LKOR	Fri, Aug 12, 2022	46.83	47.00	46.83	47.00
1659	AMEX	LKOR	Thu, Aug 11, 2022	46.82	46.82	46.20	46.20
1658	AMEX	LKOR	Wed, Aug 10, 2022	46.90	47.04	46.77	47.04
1657	AMEX	LKOR	Tue, Aug 9, 2022	46.56	46.56	46.42	46.43
1656	AMEX	LKOR	Mon, Aug 8, 2022	46.81	47.02	46.74	46.74
1655	AMEX	LKOR	Fri, Aug 5, 2022	46.18	46.41	46.16	46.41
1654	AMEX	LKOR	Thu, Aug 4, 2022	47.03	47.23	46.85	47.21
1653	AMEX	LKOR	Wed, Aug 3, 2022	46.47	47.30	46.47	47.30
1652	AMEX	LKOR	Tue, Aug 2, 2022	46.99	47.03	46.40	46.40
1651	AMEX	LKOR	Mon, Aug 1, 2022	47.17	47.33	47.16	47.18
1650	AMEX	LKOR	Fri, Jul 29, 2022	46.91	47.59	46.88	47.01
1649	AMEX	LKOR	Thu, Jul 28, 2022	47.00	47.00	46.88	46.90
1648	AMEX	LKOR	Wed, Jul 27, 2022	46.61	46.80	46.54	46.54
1647	AMEX	LKOR	Tue, Jul 26, 2022	46.16	46.22	46.16	46.22
1646	AMEX	LKOR	Mon, Jul 25, 2022	46.29	46.29	46.13	46.13
1645	AMEX	LKOR	Fri, Jul 22, 2022	46.96	46.96	46.80	46.80
1644	AMEX	LKOR	Thu, Jul 21, 2022	45.68	46.32	45.68	46.32
1643	AMEX	LKOR	Wed, Jul 20, 2022	45.51	45.57	45.51	45.55
1642	AMEX	LKOR	Tue, Jul 19, 2022	45.47	45.56	45.41	45.56
1641	AMEX	LKOR	Mon, Jul 18, 2022	45.38	45.45	45.35	45.35
1640	AMEX	LKOR	Fri, Jul 15, 2022	45.36	45.92	45.36	45.84
1639	AMEX	LKOR	Thu, Jul 14, 2022	45.20	45.37	45.14	45.31
1638	AMEX	LKOR	Wed, Jul 13, 2022	44.54	45.75	44.54	45.75
1637	AMEX	LKOR	Tue, Jul 12, 2022	45.31	45.31	45.17	45.17
1636	AMEX	LKOR	Mon, Jul 11, 2022	45.23	45.33	45.05	45.05
1635	AMEX	LKOR	Fri, Jul 8, 2022	44.84	44.84	44.69	44.82
1634	AMEX	LKOR	Thu, Jul 7, 2022	45.15	45.17	44.91	44.94
1633	AMEX	LKOR	Wed, Jul 6, 2022	44.97	45.08	44.94	44.94
1632	AMEX	LKOR	Tue, Jul 5, 2022	45.26	45.38	45.13	45.24
1631	AMEX	LKOR	Fri, Jul 1, 2022	45.07	45.34	45.01	45.29
1630	AMEX	LKOR	Thu, Jun 30, 2022	44.99	44.99	44.84	44.68
1629	AMEX	LKOR	Wed, Jun 29, 2022	44.58	44.69	44.58	44.69
1628	AMEX	LKOR	Tue, Jun 28, 2022	44.07	44.33	44.06	44.33
1627	AMEX	LKOR	Mon, Jun 27, 2022	44.65	44.65	44.28	44.28
1626	AMEX	LKOR	Fri, Jun 24, 2022	45.23	45.23	44.92	44.96
1625	AMEX	LKOR	Thu, Jun 23, 2022	45.15	45.15	44.89	44.89
1624	AMEX	LKOR	Wed, Jun 22, 2022	44.66	44.66	44.52	44.52
1623	AMEX	LKOR	Tue, Jun 21, 2022	44.54	44.54	44.02	44.02
1622	AMEX	LKOR	Fri, Jun 17, 2022	44.54	45.01	44.54	44.88
1621	AMEX	LKOR	Thu, Jun 16, 2022	43.42	44.75	43.42	44.75
1620	AMEX	LKOR	Wed, Jun 15, 2022	44.22	44.58	44.13	44.58
1619	AMEX	LKOR	Tue, Jun 14, 2022	44.17	44.36	43.74	43.74
1618	AMEX	LKOR	Mon, Jun 13, 2022	44.22	44.27	43.55	44.02
1617	AMEX	LKOR	Fri, Jun 10, 2022	45.30	45.48	45.25	45.48
1616	AMEX	LKOR	Thu, Jun 9, 2022	46.18	46.18	45.86	45.86
1615	AMEX	LKOR	Wed, Jun 8, 2022	46.46	46.49	46.25	46.25
1614	AMEX	LKOR	Tue, Jun 7, 2022	46.66	46.92	46.66	46.71
1613	AMEX	LKOR	Mon, Jun 6, 2022	46.64	46.64	46.18	46.21
1612	AMEX	LKOR	Fri, Jun 3, 2022	46.67	46.67	46.67	46.67
1611	AMEX	LKOR	Thu, Jun 2, 2022	46.81	46.91	46.81	46.91
1610	AMEX	LKOR	Wed, Jun 1, 2022	47.36	47.36	46.76	46.89
1609	AMEX	LKOR	Tue, May 31, 2022	46.80	47.39	46.80	47.06
1608	AMEX	LKOR	Fri, May 27, 2022	47.65	47.78	47.65	47.78
1607	AMEX	LKOR	Thu, May 26, 2022	47.52	47.58	47.38	47.47
1606	AMEX	LKOR	Wed, May 25, 2022	47.18	47.47	47.17	47.47
1605	AMEX	LKOR	Tue, May 24, 2022	46.09	46.79	46.09	46.79
1604	AMEX	LKOR	Mon, May 23, 2022	45.84	45.84	45.76	45.83
1603	AMEX	LKOR	Fri, May 20, 2022	45.88	46.11	45.88	46.11
1602	AMEX	LKOR	Thu, May 19, 2022	46.03	46.03	45.59	45.70
1601	AMEX	LKOR	Wed, May 18, 2022	45.30	45.60	45.30	45.60
1600	AMEX	LKOR	Tue, May 17, 2022	45.31	45.35	45.26	45.29
1599	AMEX	LKOR	Mon, May 16, 2022	45.60	45.60	45.51	45.58
1598	AMEX	LKOR	Fri, May 13, 2022	45.75	45.80	45.46	45.57
1597	AMEX	LKOR	Thu, May 12, 2022	46.30	46.50	46.03	46.03
1596	AMEX	LKOR	Wed, May 11, 2022	45.31	46.26	45.31	46.11
1595	AMEX	LKOR	Tue, May 10, 2022	45.88	45.92	45.66	45.69
1594	AMEX	LKOR	Mon, May 9, 2022	44.98	45.37	44.90	45.37
1593	AMEX	LKOR	Fri, May 6, 2022	45.23	45.54	45.23	45.23
1592	AMEX	LKOR	Thu, May 5, 2022	45.74	45.75	45.37	45.75
1591	AMEX	LKOR	Wed, May 4, 2022	46.11	47.07	46.11	47.07
1590	AMEX	LKOR	Tue, May 3, 2022	46.78	46.81	46.43	46.45
1589	AMEX	LKOR	Mon, May 2, 2022	45.93	45.94	45.70	45.94
1588	AMEX	LKOR	Fri, Apr 29, 2022	47.23	47.23	46.56	46.40
1587	AMEX	LKOR	Thu, Apr 28, 2022	47.22	47.43	46.92	47.43
1586	AMEX	LKOR	Wed, Apr 27, 2022	47.88	47.88	47.15	47.22
1585	AMEX	LKOR	Tue, Apr 26, 2022	48.09	48.15	47.92	47.92
1584	AMEX	LKOR	Mon, Apr 25, 2022	47.96	48.14	47.81	48.04
1583	AMEX	LKOR	Fri, Apr 22, 2022	47.44	47.44	47.14	47.24
1582	AMEX	LKOR	Thu, Apr 21, 2022	47.40	47.40	47.33	47.37
1581	AMEX	LKOR	Wed, Apr 20, 2022	47.61	48.11	47.61	48.11
1580	AMEX	LKOR	Tue, Apr 19, 2022	47.27	47.50	47.27	47.27
1579	AMEX	LKOR	Mon, Apr 18, 2022	48.21	48.21	47.74	47.74
1578	AMEX	LKOR	Thu, Apr 14, 2022	49.11	49.11	48.22	48.27
1577	AMEX	LKOR	Wed, Apr 13, 2022	48.83	49.18	48.83	49.18
1576	AMEX	LKOR	Tue, Apr 12, 2022	49.41	49.45	48.86	48.86
1575	AMEX	LKOR	Mon, Apr 11, 2022	49.27	49.27	48.95	48.95
1574	AMEX	LKOR	Fri, Apr 8, 2022	49.73	49.86	49.57	49.70
1573	AMEX	LKOR	Thu, Apr 7, 2022	50.48	50.48	50.26	50.34
1572	AMEX	LKOR	Wed, Apr 6, 2022	50.36	50.82	50.07	50.72
1571	AMEX	LKOR	Tue, Apr 5, 2022	52.31	52.31	51.19	51.19
1570	AMEX	LKOR	Mon, Apr 4, 2022	52.06	52.47	52.06	52.47
1569	AMEX	LKOR	Fri, Apr 1, 2022	51.56	52.45	51.56	52.35
1568	AMEX	LKOR	Thu, Mar 31, 2022	52.09	52.28	52.09	51.94
1567	AMEX	LKOR	Wed, Mar 30, 2022	51.49	52.09	51.49	52.09
1566	AMEX	LKOR	Tue, Mar 29, 2022	51.96	52.11	51.92	51.96
1565	AMEX	LKOR	Mon, Mar 28, 2022	51.11	51.54	51.11	51.54
1564	AMEX	LKOR	Fri, Mar 25, 2022	51.15	51.15	50.67	50.90
1563	AMEX	LKOR	Thu, Mar 24, 2022	50.96	51.47	50.96	51.47
1562	AMEX	LKOR	Wed, Mar 23, 2022	51.03	51.35	51.00	51.35
1561	AMEX	LKOR	Tue, Mar 22, 2022	51.01	51.11	51.00	51.03
1560	AMEX	LKOR	Mon, Mar 21, 2022	51.53	51.69	51.26	51.27
1559	AMEX	LKOR	Fri, Mar 18, 2022	51.94	52.23	51.79	52.23
1558	AMEX	LKOR	Thu, Mar 17, 2022	51.76	52.26	51.76	52.15
1557	AMEX	LKOR	Wed, Mar 16, 2022	50.91	51.41	50.91	51.41
1556	AMEX	LKOR	Tue, Mar 15, 2022	50.35	50.65	50.21	50.57
1555	AMEX	LKOR	Mon, Mar 14, 2022	50.27	50.29	49.82	49.82
1554	AMEX	LKOR	Fri, Mar 11, 2022	51.09	51.26	50.86	50.93
1553	AMEX	LKOR	Thu, Mar 10, 2022	51.09	51.11	50.64	50.96
1552	AMEX	LKOR	Wed, Mar 9, 2022	51.93	52.09	51.79	51.79
1551	AMEX	LKOR	Tue, Mar 8, 2022	51.38	51.65	51.23	51.61
1550	AMEX	LKOR	Mon, Mar 7, 2022	52.30	52.61	52.03	52.03
1549	AMEX	LKOR	Fri, Mar 4, 2022	53.23	53.33	52.93	52.96
1548	AMEX	LKOR	Thu, Mar 3, 2022	52.76	53.07	52.75	52.96
1547	AMEX	LKOR	Wed, Mar 2, 2022	53.28	53.28	52.65	52.65
1546	AMEX	LKOR	Tue, Mar 1, 2022	53.65	54.20	53.65	53.79
1545	AMEX	LKOR	Mon, Feb 28, 2022	53.13	53.87	53.13	53.72
1544	AMEX	LKOR	Fri, Feb 25, 2022	52.86	53.03	52.78	53.01
1543	AMEX	LKOR	Thu, Feb 24, 2022	51.95	52.68	51.95	52.60
1542	AMEX	LKOR	Wed, Feb 23, 2022	52.82	52.86	52.38	52.38
1541	AMEX	LKOR	Tue, Feb 22, 2022	52.90	53.08	52.90	53.08
1540	AMEX	LKOR	Fri, Feb 18, 2022	52.96	53.14	52.94	53.09
1539	AMEX	LKOR	Thu, Feb 17, 2022	52.97	53.07	52.85	52.85
1538	AMEX	LKOR	Wed, Feb 16, 2022	52.99	53.03	52.58	52.88
1537	AMEX	LKOR	Tue, Feb 15, 2022	53.32	53.32	52.83	52.83
1536	AMEX	LKOR	Mon, Feb 14, 2022	53.57	53.57	53.33	53.36
1535	AMEX	LKOR	Fri, Feb 11, 2022	53.65	54.01	53.50	54.01
1534	AMEX	LKOR	Thu, Feb 10, 2022	54.26	54.26	53.58	53.58
1533	AMEX	LKOR	Wed, Feb 9, 2022	54.59	54.79	54.53	54.53
1532	AMEX	LKOR	Tue, Feb 8, 2022	54.58	54.60	54.34	54.34
1531	AMEX	LKOR	Mon, Feb 7, 2022	54.45	54.63	54.36	54.63
1530	AMEX	LKOR	Fri, Feb 4, 2022	55.10	55.10	54.45	54.45
1529	AMEX	LKOR	Thu, Feb 3, 2022	55.26	55.40	55.23	55.28
1528	AMEX	LKOR	Wed, Feb 2, 2022	56.09	56.28	55.96	55.96
1527	AMEX	LKOR	Tue, Feb 1, 2022	55.84	56.03	55.65	55.98
1526	AMEX	LKOR	Mon, Jan 31, 2022	55.85	56.09	55.84	55.80
1525	AMEX	LKOR	Fri, Jan 28, 2022	55.56	56.05	55.56	56.05
1524	AMEX	LKOR	Thu, Jan 27, 2022	56.06	56.15	55.97	55.98
1523	AMEX	LKOR	Wed, Jan 26, 2022	56.39	56.39	55.67	55.73
1522	AMEX	LKOR	Tue, Jan 25, 2022	56.62	56.62	56.16	56.16
1521	AMEX	LKOR	Mon, Jan 24, 2022	56.80	56.80	56.43	56.43
1520	AMEX	LKOR	Fri, Jan 21, 2022	56.61	56.89	56.61	56.86
1519	AMEX	LKOR	Thu, Jan 20, 2022	56.44	56.49	56.19	56.24
1518	AMEX	LKOR	Wed, Jan 19, 2022	56.44	56.63	56.36	56.36
1517	AMEX	LKOR	Tue, Jan 18, 2022	56.40	56.45	56.18	56.18
1516	AMEX	LKOR	Fri, Jan 14, 2022	57.45	57.45	56.92	56.95
1515	AMEX	LKOR	Thu, Jan 13, 2022	57.51	57.67	57.40	57.67
1514	AMEX	LKOR	Wed, Jan 12, 2022	57.63	57.63	57.46	57.46
1513	AMEX	LKOR	Tue, Jan 11, 2022	57.36	57.54	57.31	57.50
1512	AMEX	LKOR	Mon, Jan 10, 2022	57.07	57.23	57.05	57.23
1511	AMEX	LKOR	Fri, Jan 7, 2022	57.58	57.58	57.12	57.31
1510	AMEX	LKOR	Thu, Jan 6, 2022	57.60	57.82	57.55	57.69
1509	AMEX	LKOR	Wed, Jan 5, 2022	58.37	58.37	57.69	57.71
1508	AMEX	LKOR	Tue, Jan 4, 2022	57.95	58.09	57.80	58.09
1507	AMEX	LKOR	Mon, Jan 3, 2022	58.73	58.73	58.17	58.17
1506	AMEX	LKOR	Fri, Dec 31, 2021	59.27	59.36	59.09	59.09
1505	AMEX	LKOR	Thu, Dec 30, 2021	58.92	59.16	58.83	59.16
1504	AMEX	LKOR	Wed, Dec 29, 2021	58.90	58.90	58.71	58.76
1503	AMEX	LKOR	Tue, Dec 28, 2021	59.66	59.68	59.30	59.30
1502	AMEX	LKOR	Mon, Dec 27, 2021	59.27	59.55	59.26	59.47
1501	AMEX	LKOR	Thu, Dec 23, 2021	59.22	59.28	59.18	59.26
1500	AMEX	LKOR	Wed, Dec 22, 2021	59.24	59.40	59.24	59.40
1499	AMEX	LKOR	Tue, Dec 21, 2021	58.72	59.19	58.61	59.19
1498	AMEX	LKOR	Mon, Dec 20, 2021	59.31	59.31	58.90	58.95
1497	AMEX	LKOR	Fri, Dec 17, 2021	59.55	59.66	59.39	59.46
1496	AMEX	LKOR	Thu, Dec 16, 2021	60.28	60.28	60.15	59.08
1495	AMEX	LKOR	Wed, Dec 15, 2021	60.36	60.44	60.31	60.44
1494	AMEX	LKOR	Tue, Dec 14, 2021	60.73	60.73	60.22	60.36
1493	AMEX	LKOR	Mon, Dec 13, 2021	60.75	60.95	60.75	60.84
1492	AMEX	LKOR	Fri, Dec 10, 2021	60.30	60.36	60.28	60.36
1491	AMEX	LKOR	Thu, Dec 9, 2021	60.63	60.63	60.29	60.29
1490	AMEX	LKOR	Wed, Dec 8, 2021	60.83	60.83	60.26	60.36
1489	AMEX	LKOR	Tue, Dec 7, 2021	61.35	61.35	61.01	61.06
1488	AMEX	LKOR	Mon, Dec 6, 2021	61.49	61.49	61.05	61.05
1487	AMEX	LKOR	Fri, Dec 3, 2021	61.44	61.59	61.33	61.52
1486	AMEX	LKOR	Thu, Dec 2, 2021	60.60	60.78	60.49	60.78
1485	AMEX	LKOR	Wed, Dec 1, 2021	60.69	60.69	60.20	60.46
1484	AMEX	LKOR	Tue, Nov 30, 2021	60.78	60.78	60.63	60.54
1483	AMEX	LKOR	Mon, Nov 29, 2021	59.99	60.41	59.99	60.38
1482	AMEX	LKOR	Fri, Nov 26, 2021	60.15	60.40	60.15	60.40
1481	AMEX	LKOR	Wed, Nov 24, 2021	59.27	59.71	59.27	59.71
1480	AMEX	LKOR	Tue, Nov 23, 2021	59.64	59.64	59.14	59.14
1479	AMEX	LKOR	Mon, Nov 22, 2021	60.27	60.27	59.82	59.82
1478	AMEX	LKOR	Fri, Nov 19, 2021	60.54	60.59	60.50	60.51
1477	AMEX	LKOR	Thu, Nov 18, 2021	60.08	60.14	60.06	60.11
1476	AMEX	LKOR	Wed, Nov 17, 2021	59.44	59.90	59.43	59.90
1475	AMEX	LKOR	Tue, Nov 16, 2021	60.11	60.11	59.52	59.52
1474	AMEX	LKOR	Mon, Nov 15, 2021	60.62	60.62	59.71	59.71
1473	AMEX	LKOR	Fri, Nov 12, 2021	60.60	60.60	60.41	60.45
1472	AMEX	LKOR	Thu, Nov 11, 2021	61.01	61.01	60.61	60.69
1471	AMEX	LKOR	Wed, Nov 10, 2021	61.68	61.75	60.82	60.82
1470	AMEX	LKOR	Tue, Nov 9, 2021	61.97	62.06	61.75	61.75
1469	AMEX	LKOR	Mon, Nov 8, 2021	61.47	61.50	61.31	61.46
1468	AMEX	LKOR	Fri, Nov 5, 2021	61.28	61.68	61.18	61.61
1467	AMEX	LKOR	Thu, Nov 4, 2021	60.52	60.88	60.52	60.86
1466	AMEX	LKOR	Wed, Nov 3, 2021	60.82	60.82	60.53	60.53
1465	AMEX	LKOR	Tue, Nov 2, 2021	60.44	60.73	60.44	60.73
1464	AMEX	LKOR	Mon, Nov 1, 2021	60.18	60.46	60.17	60.46
1463	AMEX	LKOR	Fri, Oct 29, 2021	60.46	60.80	60.46	60.61
1462	AMEX	LKOR	Thu, Oct 28, 2021	60.91	60.91	60.62	60.77
1461	AMEX	LKOR	Wed, Oct 27, 2021	60.74	61.15	60.74	60.94
1460	AMEX	LKOR	Tue, Oct 26, 2021	60.10	60.27	59.95	60.27
1459	AMEX	LKOR	Mon, Oct 25, 2021	59.79	59.90	59.79	59.80
1458	AMEX	LKOR	Fri, Oct 22, 2021	59.73	59.93	59.73	59.80
1457	AMEX	LKOR	Thu, Oct 21, 2021	59.34	59.50	59.34	59.44
1456	AMEX	LKOR	Wed, Oct 20, 2021	59.68	59.70	59.49	59.49
1455	AMEX	LKOR	Tue, Oct 19, 2021	60.05	60.09	59.79	59.79
1454	AMEX	LKOR	Mon, Oct 18, 2021	60.26	60.41	60.25	60.38
1453	AMEX	LKOR	Fri, Oct 15, 2021	60.16	60.35	60.16	60.35
1452	AMEX	LKOR	Thu, Oct 14, 2021	60.36	60.50	60.36	60.50
1451	AMEX	LKOR	Wed, Oct 13, 2021	59.82	60.13	59.82	60.13
1450	AMEX	LKOR	Tue, Oct 12, 2021	59.28	59.55	59.17	59.55
1449	AMEX	LKOR	Mon, Oct 11, 2021	58.90	58.96	58.90	58.91
1448	AMEX	LKOR	Fri, Oct 8, 2021	59.11	59.11	58.99	59.01
1447	AMEX	LKOR	Thu, Oct 7, 2021	59.63	59.66	59.43	59.43
1446	AMEX	LKOR	Wed, Oct 6, 2021	59.87	59.87	59.84	59.87
1445	AMEX	LKOR	Tue, Oct 5, 2021	60.16	60.16	59.73	59.73
1444	AMEX	LKOR	Mon, Oct 4, 2021	60.15	60.23	60.11	60.19
1443	AMEX	LKOR	Fri, Oct 1, 2021	60.03	60.41	60.03	60.41
1442	AMEX	LKOR	Thu, Sep 30, 2021	60.03	60.03	59.86	59.72
1441	AMEX	LKOR	Wed, Sep 29, 2021	60.58	60.58	60.07	60.20
1440	AMEX	LKOR	Tue, Sep 28, 2021	60.66	60.66	60.24	60.28
1439	AMEX	LKOR	Mon, Sep 27, 2021	61.20	61.43	61.20	61.34
1438	AMEX	LKOR	Fri, Sep 24, 2021	61.50	61.50	61.30	61.37
1437	AMEX	LKOR	Thu, Sep 23, 2021	61.97	61.97	61.45	61.63
1436	AMEX	LKOR	Wed, Sep 22, 2021	62.28	62.30	62.07	62.30
1435	AMEX	LKOR	Tue, Sep 21, 2021	61.93	61.97	61.88	61.95
1434	AMEX	LKOR	Mon, Sep 20, 2021	61.77	62.00	61.77	62.00
1433	AMEX	LKOR	Fri, Sep 17, 2021	61.60	61.67	61.55	61.66
1432	AMEX	LKOR	Thu, Sep 16, 2021	61.67	61.85	61.63	61.85
1431	AMEX	LKOR	Wed, Sep 15, 2021	61.79	61.95	61.79	61.95
1430	AMEX	LKOR	Tue, Sep 14, 2021	61.80	62.21	61.80	62.04
1429	AMEX	LKOR	Mon, Sep 13, 2021	61.70	61.78	61.70	61.74
1428	AMEX	LKOR	Fri, Sep 10, 2021	61.63	61.64	61.35	61.44
1427	AMEX	LKOR	Thu, Sep 9, 2021	61.24	61.75	61.24	61.72
1426	AMEX	LKOR	Wed, Sep 8, 2021	60.91	61.10	60.79	61.04
1425	AMEX	LKOR	Tue, Sep 7, 2021	60.83	60.83	60.50	60.68
1424	AMEX	LKOR	Fri, Sep 3, 2021	61.13	61.23	61.13	61.13
1423	AMEX	LKOR	Thu, Sep 2, 2021	61.52	61.52	61.35	61.52
1422	AMEX	LKOR	Wed, Sep 1, 2021	61.74	61.74	61.18	61.33
1421	AMEX	LKOR	Tue, Aug 31, 2021	61.71	61.71	61.36	61.26
1420	AMEX	LKOR	Mon, Aug 30, 2021	61.46	61.66	61.44	61.66
1419	AMEX	LKOR	Fri, Aug 27, 2021	61.15	61.54	61.15	61.54
1418	AMEX	LKOR	Thu, Aug 26, 2021	60.95	61.08	60.92	61.02
1417	AMEX	LKOR	Wed, Aug 25, 2021	61.08	61.08	60.89	61.02
1416	AMEX	LKOR	Tue, Aug 24, 2021	61.35	61.35	61.28	61.28
1415	AMEX	LKOR	Mon, Aug 23, 2021	61.56	61.63	61.52	61.56
1414	AMEX	LKOR	Fri, Aug 20, 2021	61.52	61.55	61.52	61.55
1413	AMEX	LKOR	Thu, Aug 19, 2021	61.29	61.45	61.29	61.41
1412	AMEX	LKOR	Wed, Aug 18, 2021	61.17	61.17	61.02	61.14
1411	AMEX	LKOR	Tue, Aug 17, 2021	61.14	61.19	61.12	61.19
1410	AMEX	LKOR	Mon, Aug 16, 2021	61.57	61.67	61.31	61.31
1409	AMEX	LKOR	Fri, Aug 13, 2021	61.10	61.29	61.09	61.29
1408	AMEX	LKOR	Thu, Aug 12, 2021	60.50	60.63	60.45	60.63
1407	AMEX	LKOR	Wed, Aug 11, 2021	60.37	60.63	60.31	60.54
1406	AMEX	LKOR	Tue, Aug 10, 2021	61.08	61.08	60.39	60.39
1405	AMEX	LKOR	Mon, Aug 9, 2021	60.97	60.97	60.60	60.60
1404	AMEX	LKOR	Fri, Aug 6, 2021	61.28	61.32	60.94	60.94
1403	AMEX	LKOR	Thu, Aug 5, 2021	61.97	62.01	61.80	61.80
1402	AMEX	LKOR	Wed, Aug 4, 2021	62.60	62.60	61.69	62.11
1401	AMEX	LKOR	Tue, Aug 3, 2021	61.95	62.08	61.92	62.04
1400	AMEX	LKOR	Mon, Aug 2, 2021	61.75	62.11	61.75	61.92
1399	AMEX	LKOR	Fri, Jul 30, 2021	62.08	62.08	61.77	61.67
1398	AMEX	LKOR	Thu, Jul 29, 2021	62.11	62.11	61.69	61.83
1397	AMEX	LKOR	Wed, Jul 28, 2021	61.73	61.99	61.61	61.99
1396	AMEX	LKOR	Tue, Jul 27, 2021	61.76	61.88	61.68	61.88
1395	AMEX	LKOR	Mon, Jul 26, 2021	61.83	61.83	61.47	61.47
1394	AMEX	LKOR	Fri, Jul 23, 2021	61.45	61.66	61.45	61.66
1393	AMEX	LKOR	Thu, Jul 22, 2021	61.45	61.78	61.45	61.78
1392	AMEX	LKOR	Wed, Jul 21, 2021	61.25	61.37	61.11	61.32
1391	AMEX	LKOR	Tue, Jul 20, 2021	62.22	62.22	61.57	61.68
1390	AMEX	LKOR	Mon, Jul 19, 2021	61.78	61.95	61.71	61.94
1389	AMEX	LKOR	Fri, Jul 16, 2021	61.19	61.26	61.18	61.19
1388	AMEX	LKOR	Thu, Jul 15, 2021	61.80	61.80	61.07	61.37
1387	AMEX	LKOR	Wed, Jul 14, 2021	61.25	61.25	60.93	61.13
1386	AMEX	LKOR	Tue, Jul 13, 2021	61.17	61.22	60.55	60.60
1385	AMEX	LKOR	Mon, Jul 12, 2021	61.13	61.13	60.97	60.97
1384	AMEX	LKOR	Fri, Jul 9, 2021	60.96	61.04	60.95	60.99
1383	AMEX	LKOR	Thu, Jul 8, 2021	61.39	61.54	61.39	61.46
1382	AMEX	LKOR	Wed, Jul 7, 2021	61.42	61.51	61.21	61.45
1381	AMEX	LKOR	Tue, Jul 6, 2021	61.33	61.33	60.89	60.89
1380	AMEX	LKOR	Fri, Jul 2, 2021	60.44	60.72	60.40	60.72
1379	AMEX	LKOR	Thu, Jul 1, 2021	60.54	60.54	60.30	60.45
1378	AMEX	LKOR	Wed, Jun 30, 2021	60.75	60.79	60.64	60.47
1377	AMEX	LKOR	Tue, Jun 29, 2021	60.41	60.53	60.31	60.50
1376	AMEX	LKOR	Mon, Jun 28, 2021	60.33	60.55	60.24	60.50
1375	AMEX	LKOR	Fri, Jun 25, 2021	60.33	60.33	59.73	59.97
1374	AMEX	LKOR	Thu, Jun 24, 2021	60.25	60.32	60.25	60.31
1373	AMEX	LKOR	Wed, Jun 23, 2021	60.15	60.15	60.02	60.06
1372	AMEX	LKOR	Tue, Jun 22, 2021	60.14	60.21	59.88	60.21
1371	AMEX	LKOR	Mon, Jun 21, 2021	60.64	60.64	60.29	60.30
1370	AMEX	LKOR	Fri, Jun 18, 2021	60.56	60.82	60.55	60.78
1369	AMEX	LKOR	Thu, Jun 17, 2021	59.86	60.45	59.86	60.08
1368	AMEX	LKOR	Wed, Jun 16, 2021	59.85	59.85	59.40	59.57
1367	AMEX	LKOR	Tue, Jun 15, 2021	59.49	59.61	59.43	59.58
1366	AMEX	LKOR	Mon, Jun 14, 2021	59.84	59.84	59.57	59.57
1365	AMEX	LKOR	Fri, Jun 11, 2021	59.91	59.91	59.75	59.86
1364	AMEX	LKOR	Thu, Jun 10, 2021	59.30	59.73	59.30	59.73
1363	AMEX	LKOR	Wed, Jun 9, 2021	59.30	59.45	59.23	59.36
1362	AMEX	LKOR	Tue, Jun 8, 2021	59.06	59.06	58.92	59.00
1361	AMEX	LKOR	Mon, Jun 7, 2021	58.77	58.77	58.71	58.73
1360	AMEX	LKOR	Fri, Jun 4, 2021	58.33	58.77	58.33	58.77
1359	AMEX	LKOR	Thu, Jun 3, 2021	58.53	58.53	58.20	58.28
1358	AMEX	LKOR	Wed, Jun 2, 2021	58.42	58.42	58.40	58.40
1357	AMEX	LKOR	Tue, Jun 1, 2021	58.31	58.36	58.10	58.32
1356	AMEX	LKOR	Fri, May 28, 2021	58.48	58.71	58.48	58.32
1355	AMEX	LKOR	Thu, May 27, 2021	58.50	58.50	58.43	58.43
1354	AMEX	LKOR	Wed, May 26, 2021	58.65	58.78	58.53	58.66
1353	AMEX	LKOR	Tue, May 25, 2021	58.50	58.72	58.50	58.72
1352	AMEX	LKOR	Mon, May 24, 2021	58.30	58.46	58.27	58.32
1351	AMEX	LKOR	Fri, May 21, 2021	58.24	58.24	58.02	58.06
1350	AMEX	LKOR	Thu, May 20, 2021	57.81	58.00	57.81	57.99
1349	AMEX	LKOR	Wed, May 19, 2021	57.46	57.66	57.26	57.40
1348	AMEX	LKOR	Tue, May 18, 2021	57.71	57.71	57.52	57.52
1347	AMEX	LKOR	Mon, May 17, 2021	58.06	58.06	57.81	57.91
1346	AMEX	LKOR	Fri, May 14, 2021	57.86	58.04	57.85	58.04
1345	AMEX	LKOR	Thu, May 13, 2021	57.63	57.63	57.45	57.49
1344	AMEX	LKOR	Wed, May 12, 2021	57.56	57.56	57.21	57.21
1343	AMEX	LKOR	Tue, May 11, 2021	57.81	57.86	57.61	57.70
1342	AMEX	LKOR	Mon, May 10, 2021	58.43	58.50	58.07	58.07
1341	AMEX	LKOR	Fri, May 7, 2021	58.76	58.76	58.41	58.53
1340	AMEX	LKOR	Thu, May 6, 2021	58.43	58.69	58.43	58.67
1339	AMEX	LKOR	Wed, May 5, 2021	58.30	58.50	58.29	58.50
1338	AMEX	LKOR	Tue, May 4, 2021	58.59	58.62	58.31	58.40
1337	AMEX	LKOR	Mon, May 3, 2021	58.27	58.44	58.11	58.26
1336	AMEX	LKOR	Fri, Apr 30, 2021	58.15	58.27	58.15	58.08
1335	AMEX	LKOR	Thu, Apr 29, 2021	57.93	58.12	57.88	58.12
1334	AMEX	LKOR	Wed, Apr 28, 2021	58.22	58.23	58.02	58.22
1333	AMEX	LKOR	Tue, Apr 27, 2021	58.65	58.65	58.27	58.27
1332	AMEX	LKOR	Mon, Apr 26, 2021	58.74	58.75	58.71	58.71
1331	AMEX	LKOR	Fri, Apr 23, 2021	58.74	58.80	58.63	58.63
1330	AMEX	LKOR	Thu, Apr 22, 2021	58.55	58.58	58.43	58.58
1329	AMEX	LKOR	Wed, Apr 21, 2021	58.34	58.42	58.23	58.41
1328	AMEX	LKOR	Tue, Apr 20, 2021	58.00	58.30	58.00	58.22
1327	AMEX	LKOR	Mon, Apr 19, 2021	58.11	58.20	58.04	58.11
1326	AMEX	LKOR	Fri, Apr 16, 2021	58.56	58.65	58.42	58.44
1325	AMEX	LKOR	Thu, Apr 15, 2021	58.64	59.08	58.64	58.84
1324	AMEX	LKOR	Wed, Apr 14, 2021	58.38	58.40	58.24	58.29
1323	AMEX	LKOR	Tue, Apr 13, 2021	58.07	58.34	57.95	58.34
1322	AMEX	LKOR	Mon, Apr 12, 2021	58.03	58.06	57.91	58.06
1321	AMEX	LKOR	Fri, Apr 9, 2021	58.06	58.23	58.06	58.10
1320	AMEX	LKOR	Thu, Apr 8, 2021	57.99	58.16	57.99	58.16
1319	AMEX	LKOR	Wed, Apr 7, 2021	58.09	58.15	57.90	57.90
1318	AMEX	LKOR	Tue, Apr 6, 2021	57.75	58.11	57.75	58.11
1317	AMEX	LKOR	Mon, Apr 5, 2021	57.78	57.78	57.62	57.64
1316	AMEX	LKOR	Thu, Apr 1, 2021	57.72	57.95	57.71	57.89
1315	AMEX	LKOR	Wed, Mar 31, 2021	57.47	57.69	57.42	57.26
1314	AMEX	LKOR	Tue, Mar 30, 2021	56.96	57.24	56.81	57.21
1313	AMEX	LKOR	Mon, Mar 29, 2021	57.07	57.07	56.78	56.92
1312	AMEX	LKOR	Fri, Mar 26, 2021	57.02	57.19	57.00	57.14
1311	AMEX	LKOR	Thu, Mar 25, 2021	57.44	57.44	57.01	57.18
1310	AMEX	LKOR	Wed, Mar 24, 2021	56.93	57.36	56.92	57.31
1309	AMEX	LKOR	Tue, Mar 23, 2021	56.84	57.05	56.73	57.05
1308	AMEX	LKOR	Mon, Mar 22, 2021	56.64	56.87	56.56	56.71
1307	AMEX	LKOR	Fri, Mar 19, 2021	56.25	56.34	56.09	56.32
1306	AMEX	LKOR	Thu, Mar 18, 2021	55.98	56.18	55.90	56.12
1305	AMEX	LKOR	Wed, Mar 17, 2021	56.29	56.78	56.07	56.55
1304	AMEX	LKOR	Tue, Mar 16, 2021	56.81	56.88	56.47	56.60
1303	AMEX	LKOR	Mon, Mar 15, 2021	56.53	56.82	56.53	56.69
1302	AMEX	LKOR	Fri, Mar 12, 2021	56.70	56.70	56.42	56.42
1301	AMEX	LKOR	Thu, Mar 11, 2021	57.64	57.66	57.48	57.52
1300	AMEX	LKOR	Wed, Mar 10, 2021	57.37	57.68	57.37	57.59
1299	AMEX	LKOR	Tue, Mar 9, 2021	56.98	57.27	56.98	57.18
1298	AMEX	LKOR	Mon, Mar 8, 2021	57.10	57.10	56.41	56.41
1297	AMEX	LKOR	Fri, Mar 5, 2021	57.19	57.34	56.99	57.16
1296	AMEX	LKOR	Thu, Mar 4, 2021	57.97	57.97	57.13	57.19
1295	AMEX	LKOR	Wed, Mar 3, 2021	58.05	58.19	57.95	57.95
1294	AMEX	LKOR	Tue, Mar 2, 2021	58.70	58.70	58.49	58.53
1293	AMEX	LKOR	Mon, Mar 1, 2021	58.71	58.85	58.50	58.85
1292	AMEX	LKOR	Fri, Feb 26, 2021	58.52	58.85	58.05	58.70
1291	AMEX	LKOR	Thu, Feb 25, 2021	58.18	58.33	57.01	57.56
1290	AMEX	LKOR	Wed, Feb 24, 2021	57.97	58.77	57.95	58.77
1289	AMEX	LKOR	Tue, Feb 23, 2021	58.40	58.69	58.20	58.69
1288	AMEX	LKOR	Mon, Feb 22, 2021	59.17	59.26	58.64	58.64
1287	AMEX	LKOR	Fri, Feb 19, 2021	59.76	59.79	59.35	59.35
1286	AMEX	LKOR	Thu, Feb 18, 2021	59.97	60.08	59.88	60.00
1285	AMEX	LKOR	Wed, Feb 17, 2021	60.06	60.19	59.98	60.19
1284	AMEX	LKOR	Tue, Feb 16, 2021	59.85	59.85	59.48	59.77
1283	AMEX	LKOR	Fri, Feb 12, 2021	60.28	60.47	60.22	60.28
1282	AMEX	LKOR	Thu, Feb 11, 2021	60.98	60.98	60.57	60.65
1281	AMEX	LKOR	Wed, Feb 10, 2021	60.91	60.92	60.81	60.91
1280	AMEX	LKOR	Tue, Feb 9, 2021	60.92	60.96	60.67	60.69
1279	AMEX	LKOR	Mon, Feb 8, 2021	60.56	60.85	60.53	60.81
1278	AMEX	LKOR	Fri, Feb 5, 2021	60.74	60.82	60.39	60.41
1277	AMEX	LKOR	Thu, Feb 4, 2021	60.49	60.75	60.36	60.74
1276	AMEX	LKOR	Wed, Feb 3, 2021	60.74	60.74	60.60	60.64
1275	AMEX	LKOR	Tue, Feb 2, 2021	60.92	60.99	60.89	60.89
1274	AMEX	LKOR	Mon, Feb 1, 2021	61.08	61.23	60.99	61.20
1273	AMEX	LKOR	Fri, Jan 29, 2021	61.24	61.44	61.21	61.06
1272	AMEX	LKOR	Thu, Jan 28, 2021	61.52	61.65	61.37	61.47
1271	AMEX	LKOR	Wed, Jan 27, 2021	61.83	61.83	61.50	61.56
1270	AMEX	LKOR	Tue, Jan 26, 2021	61.65	61.77	61.65	61.70
1269	AMEX	LKOR	Mon, Jan 25, 2021	61.49	61.72	61.49	61.70
1268	AMEX	LKOR	Fri, Jan 22, 2021	61.21	61.38	61.11	61.22
1267	AMEX	LKOR	Thu, Jan 21, 2021	61.33	61.37	61.31	61.34
1266	AMEX	LKOR	Wed, Jan 20, 2021	61.83	61.88	61.72	61.72
1265	AMEX	LKOR	Tue, Jan 19, 2021	61.52	61.76	61.52	61.76
1264	AMEX	LKOR	Fri, Jan 15, 2021	61.59	61.59	61.33	61.34
1263	AMEX	LKOR	Thu, Jan 14, 2021	61.90	61.90	61.40	61.42
1262	AMEX	LKOR	Wed, Jan 13, 2021	61.33	61.81	61.33	61.78
1261	AMEX	LKOR	Tue, Jan 12, 2021	60.57	61.00	60.53	61.00
1260	AMEX	LKOR	Mon, Jan 11, 2021	60.98	60.98	60.83	60.83
1259	AMEX	LKOR	Fri, Jan 8, 2021	61.05	61.08	61.00	61.08
1258	AMEX	LKOR	Thu, Jan 7, 2021	60.97	61.13	60.73	61.13
1257	AMEX	LKOR	Wed, Jan 6, 2021	61.12	61.15	60.79	61.05
1256	AMEX	LKOR	Tue, Jan 5, 2021	62.00	62.07	61.77	62.00
1255	AMEX	LKOR	Mon, Jan 4, 2021	62.65	62.65	62.34	62.34
1254	AMEX	LKOR	Thu, Dec 31, 2020	62.86	62.90	62.84	62.87
1253	AMEX	LKOR	Wed, Dec 30, 2020	62.69	62.79	62.68	62.79
1252	AMEX	LKOR	Tue, Dec 29, 2020	62.63	62.75	62.54	62.71
1251	AMEX	LKOR	Mon, Dec 28, 2020	62.46	62.70	62.44	62.70
1250	AMEX	LKOR	Thu, Dec 24, 2020	62.44	62.62	62.44	62.62
1249	AMEX	LKOR	Wed, Dec 23, 2020	62.02	62.27	61.89	62.27
1248	AMEX	LKOR	Tue, Dec 22, 2020	62.28	62.32	62.18	62.29
1247	AMEX	LKOR	Mon, Dec 21, 2020	62.23	62.23	62.04	62.08
1246	AMEX	LKOR	Fri, Dec 18, 2020	62.79	62.79	62.14	62.21
1245	AMEX	LKOR	Thu, Dec 17, 2020	64.89	64.89	64.65	62.28
1244	AMEX	LKOR	Wed, Dec 16, 2020	64.57	64.71	64.28	64.50
1243	AMEX	LKOR	Tue, Dec 15, 2020	64.60	64.62	64.52	64.62
1242	AMEX	LKOR	Mon, Dec 14, 2020	64.39	64.49	64.39	64.47
1241	AMEX	LKOR	Fri, Dec 11, 2020	64.49	64.55	64.48	64.55
1240	AMEX	LKOR	Thu, Dec 10, 2020	64.10	64.49	64.10	64.49
1239	AMEX	LKOR	Wed, Dec 9, 2020	64.07	64.18	63.82	64.00
1238	AMEX	LKOR	Tue, Dec 8, 2020	64.55	64.55	64.39	64.39
1237	AMEX	LKOR	Mon, Dec 7, 2020	64.43	64.56	64.43	64.53
1236	AMEX	LKOR	Fri, Dec 4, 2020	64.27	64.29	64.27	64.29
1235	AMEX	LKOR	Thu, Dec 3, 2020	64.80	65.00	64.80	64.89
1234	AMEX	LKOR	Wed, Dec 2, 2020	64.44	64.53	64.38	64.52
1233	AMEX	LKOR	Tue, Dec 1, 2020	65.14	65.14	64.68	64.76
1232	AMEX	LKOR	Mon, Nov 30, 2020	64.93	65.50	64.93	65.21
1231	AMEX	LKOR	Fri, Nov 27, 2020	64.91	64.95	64.88	64.95
1230	AMEX	LKOR	Wed, Nov 25, 2020	64.67	64.68	64.66	64.67
1229	AMEX	LKOR	Tue, Nov 24, 2020	65.02	65.02	64.65	64.65
1228	AMEX	LKOR	Mon, Nov 23, 2020	64.95	64.99	64.90	64.98
1227	AMEX	LKOR	Fri, Nov 20, 2020	64.84	64.94	64.60	64.91
1226	AMEX	LKOR	Thu, Nov 19, 2020	64.43	64.91	64.43	64.91
1225	AMEX	LKOR	Wed, Nov 18, 2020	64.05	64.21	64.05	64.21
1224	AMEX	LKOR	Tue, Nov 17, 2020	63.81	63.86	63.70	63.72
1223	AMEX	LKOR	Mon, Nov 16, 2020	63.33	63.50	63.32	63.47
1222	AMEX	LKOR	Fri, Nov 13, 2020	63.19	63.19	63.19	63.19
1221	AMEX	LKOR	Thu, Nov 12, 2020	62.66	62.99	62.66	62.99
1220	AMEX	LKOR	Wed, Nov 11, 2020	62.40	62.61	62.38	62.61
1219	AMEX	LKOR	Tue, Nov 10, 2020	62.44	62.44	62.44	62.44
1218	AMEX	LKOR	Mon, Nov 9, 2020	62.81	62.83	62.64	62.64
1217	AMEX	LKOR	Fri, Nov 6, 2020	63.39	63.45	63.39	63.44
1216	AMEX	LKOR	Thu, Nov 5, 2020	63.79	63.79	63.72	63.73
1215	AMEX	LKOR	Wed, Nov 4, 2020	62.76	63.39	62.76	63.34
1214	AMEX	LKOR	Tue, Nov 3, 2020	61.93	61.93	61.86	61.87
1213	AMEX	LKOR	Mon, Nov 2, 2020	61.74	61.91	61.74	61.91
1212	AMEX	LKOR	Fri, Oct 30, 2020	62.16	62.16	61.69	61.52
1211	AMEX	LKOR	Thu, Oct 29, 2020	62.15	62.15	62.15	62.15
1210	AMEX	LKOR	Wed, Oct 28, 2020	62.55	62.57	62.44	62.44
1209	AMEX	LKOR	Tue, Oct 27, 2020	62.61	62.82	62.61	62.82
1208	AMEX	LKOR	Mon, Oct 26, 2020	62.41	62.48	62.41	62.42
1207	AMEX	LKOR	Fri, Oct 23, 2020	62.21	62.21	62.21	62.21
1206	AMEX	LKOR	Thu, Oct 22, 2020	61.83	61.83	61.83	61.83
1205	AMEX	LKOR	Wed, Oct 21, 2020	62.27	62.27	62.15	62.15
1204	AMEX	LKOR	Tue, Oct 20, 2020	62.42	62.42	62.30	62.30
1203	AMEX	LKOR	Mon, Oct 19, 2020	62.58	62.69	62.40	62.58
1202	AMEX	LKOR	Fri, Oct 16, 2020	63.16	63.16	62.74	62.74
1201	AMEX	LKOR	Thu, Oct 15, 2020	63.13	63.13	62.99	62.99
1200	AMEX	LKOR	Wed, Oct 14, 2020	62.94	62.95	62.91	62.95
1199	AMEX	LKOR	Tue, Oct 13, 2020	62.80	62.84	62.66	62.84
1198	AMEX	LKOR	Mon, Oct 12, 2020	62.41	62.95	62.41	62.87
1197	AMEX	LKOR	Fri, Oct 9, 2020	62.25	62.26	62.07	62.26
1196	AMEX	LKOR	Thu, Oct 8, 2020	62.14	62.26	62.04	62.04
1195	AMEX	LKOR	Wed, Oct 7, 2020	61.95	62.15	61.77	61.77
1194	AMEX	LKOR	Tue, Oct 6, 2020	62.05	62.05	61.95	61.95
1193	AMEX	LKOR	Mon, Oct 5, 2020	62.00	62.20	62.00	62.01
1192	AMEX	LKOR	Fri, Oct 2, 2020	62.28	62.28	62.28	62.28
1191	AMEX	LKOR	Thu, Oct 1, 2020	62.01	62.34	62.01	62.34
1190	AMEX	LKOR	Wed, Sep 30, 2020	62.06	62.17	62.06	62.01
1189	AMEX	LKOR	Tue, Sep 29, 2020	62.50	62.50	62.32	62.34
1188	AMEX	LKOR	Mon, Sep 28, 2020	62.39	62.49	62.39	62.49
1187	AMEX	LKOR	Fri, Sep 25, 2020	62.13	62.16	62.13	62.16
1186	AMEX	LKOR	Thu, Sep 24, 2020	62.32	62.32	62.25	62.25
1185	AMEX	LKOR	Wed, Sep 23, 2020	62.70	62.78	62.26	62.26
1184	AMEX	LKOR	Tue, Sep 22, 2020	62.95	63.03	62.95	63.00
1183	AMEX	LKOR	Mon, Sep 21, 2020	63.09	63.09	62.94	63.00
1182	AMEX	LKOR	Fri, Sep 18, 2020	63.32	63.32	63.05	63.10
1181	AMEX	LKOR	Thu, Sep 17, 2020	63.37	63.37	63.21	63.21
1180	AMEX	LKOR	Wed, Sep 16, 2020	63.28	63.28	63.08	63.13
1179	AMEX	LKOR	Tue, Sep 15, 2020	63.11	63.12	63.08	63.08
1178	AMEX	LKOR	Mon, Sep 14, 2020	63.12	63.12	62.97	62.97
1177	AMEX	LKOR	Fri, Sep 11, 2020	62.67	62.77	62.59	62.77
1176	AMEX	LKOR	Thu, Sep 10, 2020	62.63	62.63	62.63	62.63
1175	AMEX	LKOR	Wed, Sep 9, 2020	62.56	62.72	62.53	62.55
1174	AMEX	LKOR	Tue, Sep 8, 2020	62.43	62.53	62.43	62.53
1173	AMEX	LKOR	Fri, Sep 4, 2020	63.22	63.22	62.34	62.35
1172	AMEX	LKOR	Thu, Sep 3, 2020	63.52	63.74	63.52	63.57
1171	AMEX	LKOR	Wed, Sep 2, 2020	63.62	63.64	63.54	63.64
1170	AMEX	LKOR	Tue, Sep 1, 2020	62.47	63.10	62.47	63.10
1169	AMEX	LKOR	Mon, Aug 31, 2020	62.52	62.80	62.52	62.42
1168	AMEX	LKOR	Fri, Aug 28, 2020	62.20	62.30	62.18	62.18
1167	AMEX	LKOR	Thu, Aug 27, 2020	62.82	62.82	62.03	62.03
1166	AMEX	LKOR	Wed, Aug 26, 2020	62.66	62.92	62.66	62.92
1165	AMEX	LKOR	Tue, Aug 25, 2020	62.86	62.92	62.86	62.92
1164	AMEX	LKOR	Mon, Aug 24, 2020	63.67	63.67	63.32	63.38
1163	AMEX	LKOR	Fri, Aug 21, 2020	63.51	63.60	63.51	63.60
1162	AMEX	LKOR	Thu, Aug 20, 2020	63.45	63.46	63.38	63.46
1161	AMEX	LKOR	Wed, Aug 19, 2020	63.59	63.59	63.09	63.09
1160	AMEX	LKOR	Tue, Aug 18, 2020	63.20	63.32	63.04	63.32
1159	AMEX	LKOR	Mon, Aug 17, 2020	63.15	63.16	62.94	62.98
1158	AMEX	LKOR	Fri, Aug 14, 2020	63.24	63.24	62.85	62.85
1157	AMEX	LKOR	Thu, Aug 13, 2020	63.20	63.29	63.15	63.29
1156	AMEX	LKOR	Wed, Aug 12, 2020	64.57	64.57	63.99	64.41
1155	AMEX	LKOR	Tue, Aug 11, 2020	64.93	64.93	64.65	64.68
1154	AMEX	LKOR	Mon, Aug 10, 2020	65.44	65.50	65.20	65.27
1153	AMEX	LKOR	Fri, Aug 7, 2020	65.77	65.78	65.60	65.60
1152	AMEX	LKOR	Thu, Aug 6, 2020	65.87	65.87	65.85	65.85
1151	AMEX	LKOR	Wed, Aug 5, 2020	65.50	65.69	65.42	65.51
1150	AMEX	LKOR	Tue, Aug 4, 2020	65.63	65.64	65.35	65.60
1149	AMEX	LKOR	Mon, Aug 3, 2020	64.96	65.25	64.96	65.25
1148	AMEX	LKOR	Fri, Jul 31, 2020	65.22	65.37	65.22	65.17
1147	AMEX	LKOR	Thu, Jul 30, 2020	65.23	65.35	65.23	65.35
1146	AMEX	LKOR	Wed, Jul 29, 2020	65.23	65.23	65.23	65.23
1145	AMEX	LKOR	Tue, Jul 28, 2020	64.99	64.99	64.98	64.99
1144	AMEX	LKOR	Mon, Jul 27, 2020	65.31	65.31	64.91	64.97
1143	AMEX	LKOR	Fri, Jul 24, 2020	65.25	65.31	65.25	65.28
1142	AMEX	LKOR	Thu, Jul 23, 2020	65.27	65.42	65.27	65.42
1141	AMEX	LKOR	Wed, Jul 22, 2020	65.05	65.18	65.05	65.18
1140	AMEX	LKOR	Tue, Jul 21, 2020	64.84	64.93	64.73	64.73
1139	AMEX	LKOR	Mon, Jul 20, 2020	64.60	64.77	64.60	64.71
1138	AMEX	LKOR	Fri, Jul 17, 2020	64.43	64.45	64.39	64.39
1137	AMEX	LKOR	Thu, Jul 16, 2020	64.30	64.30	64.19	64.19
1136	AMEX	LKOR	Wed, Jul 15, 2020	63.83	63.97	63.79	63.88
1135	AMEX	LKOR	Tue, Jul 14, 2020	63.66	63.84	63.66	63.76
1134	AMEX	LKOR	Mon, Jul 13, 2020	63.40	63.45	63.03	63.07
1133	AMEX	LKOR	Fri, Jul 10, 2020	63.69	63.72	63.31	63.31
1132	AMEX	LKOR	Thu, Jul 9, 2020	63.06	63.51	63.06	63.51
1131	AMEX	LKOR	Wed, Jul 8, 2020	63.00	63.05	63.00	63.05
1130	AMEX	LKOR	Tue, Jul 7, 2020	62.71	63.10	62.71	63.10
1129	AMEX	LKOR	Mon, Jul 6, 2020	62.71	62.77	62.70	62.75
1128	AMEX	LKOR	Thu, Jul 2, 2020	62.60	62.68	62.56	62.56
1127	AMEX	LKOR	Wed, Jul 1, 2020	61.85	62.34	61.85	62.34
1126	AMEX	LKOR	Tue, Jun 30, 2020	62.00	62.03	61.80	61.87
1125	AMEX	LKOR	Mon, Jun 29, 2020	61.53	61.68	61.52	61.68
1124	AMEX	LKOR	Fri, Jun 26, 2020	61.44	61.44	61.26	61.34
1123	AMEX	LKOR	Thu, Jun 25, 2020	61.00	61.22	61.00	61.22
1122	AMEX	LKOR	Wed, Jun 24, 2020	61.07	61.12	61.07	61.12
1121	AMEX	LKOR	Tue, Jun 23, 2020	61.66	61.71	61.33	61.33
1120	AMEX	LKOR	Mon, Jun 22, 2020	61.51	61.59	61.51	61.59
1119	AMEX	LKOR	Fri, Jun 19, 2020	61.57	61.64	61.43	61.53
1118	AMEX	LKOR	Thu, Jun 18, 2020	61.26	61.55	61.12	61.54
1117	AMEX	LKOR	Wed, Jun 17, 2020	60.68	61.04	60.47	61.00
1116	AMEX	LKOR	Tue, Jun 16, 2020	61.50	61.50	61.14	61.14
1115	AMEX	LKOR	Mon, Jun 15, 2020	60.70	61.75	60.69	61.50
1114	AMEX	LKOR	Fri, Jun 12, 2020	60.97	60.97	60.42	60.55
1113	AMEX	LKOR	Thu, Jun 11, 2020	60.94	60.94	59.99	60.21
1112	AMEX	LKOR	Wed, Jun 10, 2020	60.42	61.16	60.42	61.16
1111	AMEX	LKOR	Tue, Jun 9, 2020	60.77	60.77	60.64	60.64
1110	AMEX	LKOR	Mon, Jun 8, 2020	60.69	60.86	60.60	60.77
1109	AMEX	LKOR	Fri, Jun 5, 2020	60.38	60.43	60.38	60.39
1108	AMEX	LKOR	Thu, Jun 4, 2020	59.95	60.03	59.85	59.92
1107	AMEX	LKOR	Wed, Jun 3, 2020	60.41	60.41	60.13	60.13
1106	AMEX	LKOR	Tue, Jun 2, 2020	60.23	60.35	60.16	60.35
1105	AMEX	LKOR	Mon, Jun 1, 2020	60.07	60.07	60.05	60.05
1104	AMEX	LKOR	Fri, May 29, 2020	59.97	60.46	59.94	60.31
1103	AMEX	LKOR	Thu, May 28, 2020	59.85	59.85	59.85	59.85
1102	AMEX	LKOR	Wed, May 27, 2020	59.82	59.82	59.82	59.82
1101	AMEX	LKOR	Tue, May 26, 2020	59.72	59.72	59.54	59.54
1100	AMEX	LKOR	Fri, May 22, 2020	59.86	59.86	59.68	59.70
1099	AMEX	LKOR	Thu, May 21, 2020	59.91	59.91	59.66	59.66
1098	AMEX	LKOR	Wed, May 20, 2020	59.13	59.70	59.13	59.70
1097	AMEX	LKOR	Tue, May 19, 2020	58.81	59.02	58.67	58.79
1096	AMEX	LKOR	Mon, May 18, 2020	58.77	58.77	58.69	58.69
1095	AMEX	LKOR	Fri, May 15, 2020	58.48	58.48	58.16	58.42
1094	AMEX	LKOR	Thu, May 14, 2020	57.66	57.96	57.56	57.96
1093	AMEX	LKOR	Wed, May 13, 2020	57.51	57.51	57.25	57.25
1092	AMEX	LKOR	Tue, May 12, 2020	57.05	57.27	57.05	57.06
1091	AMEX	LKOR	Mon, May 11, 2020	56.53	56.53	56.33	56.44
1090	AMEX	LKOR	Fri, May 8, 2020	57.10	57.22	56.82	56.96
1089	AMEX	LKOR	Thu, May 7, 2020	57.36	57.45	57.32	57.39
1088	AMEX	LKOR	Wed, May 6, 2020	57.90	57.92	57.28	57.35
1087	AMEX	LKOR	Tue, May 5, 2020	58.40	58.64	58.37	58.37
1086	AMEX	LKOR	Mon, May 4, 2020	58.69	58.69	58.60	58.60
1085	AMEX	LKOR	Fri, May 1, 2020	58.89	58.89	58.40	58.58
1084	AMEX	LKOR	Thu, Apr 30, 2020	59.55	59.65	59.05	58.90
1083	AMEX	LKOR	Wed, Apr 29, 2020	59.47	59.78	59.47	59.55
1082	AMEX	LKOR	Tue, Apr 28, 2020	59.26	59.26	59.26	59.26
1081	AMEX	LKOR	Mon, Apr 27, 2020	59.71	59.71	58.96	58.96
1080	AMEX	LKOR	Fri, Apr 24, 2020	59.61	59.67	59.61	59.67
1079	AMEX	LKOR	Thu, Apr 23, 2020	59.94	59.98	59.82	59.82
1078	AMEX	LKOR	Wed, Apr 22, 2020	59.14	59.33	59.14	59.33
1077	AMEX	LKOR	Tue, Apr 21, 2020	59.85	59.85	59.12	59.42
1076	AMEX	LKOR	Mon, Apr 20, 2020	59.34	59.61	59.22	59.61
1075	AMEX	LKOR	Fri, Apr 17, 2020	60.90	60.90	59.60	59.89
1074	AMEX	LKOR	Thu, Apr 16, 2020	60.03	60.03	59.95	59.95
1073	AMEX	LKOR	Wed, Apr 15, 2020	59.33	60.00	59.23	59.95
1072	AMEX	LKOR	Tue, Apr 14, 2020	60.24	60.25	59.64	59.64
1071	AMEX	LKOR	Mon, Apr 13, 2020	60.34	60.38	59.90	59.96
1070	AMEX	LKOR	Thu, Apr 9, 2020	60.13	60.33	60.13	60.33
1069	AMEX	LKOR	Wed, Apr 8, 2020	56.36	56.97	56.36	56.97
1068	AMEX	LKOR	Tue, Apr 7, 2020	56.50	56.60	56.18	56.34
1067	AMEX	LKOR	Mon, Apr 6, 2020	55.47	55.94	55.44	55.94
1066	AMEX	LKOR	Fri, Apr 3, 2020	54.50	54.50	54.34	54.37
1065	AMEX	LKOR	Thu, Apr 2, 2020	54.69	55.30	54.69	54.90
1064	AMEX	LKOR	Wed, Apr 1, 2020	55.28	55.28	54.45	54.61
1063	AMEX	LKOR	Tue, Mar 31, 2020	56.59	56.81	56.34	56.17
1062	AMEX	LKOR	Mon, Mar 30, 2020	56.55	56.65	56.13	56.21
1061	AMEX	LKOR	Fri, Mar 27, 2020	55.14	55.49	54.22	55.49
1060	AMEX	LKOR	Thu, Mar 26, 2020	55.50	55.50	54.99	55.40
1059	AMEX	LKOR	Wed, Mar 25, 2020	52.98	55.78	52.92	55.64
1058	AMEX	LKOR	Tue, Mar 24, 2020	51.05	52.65	51.05	51.65
1057	AMEX	LKOR	Mon, Mar 23, 2020	48.08	50.24	48.04	50.24
1056	AMEX	LKOR	Fri, Mar 20, 2020	47.93	47.93	45.41	45.74
1055	AMEX	LKOR	Thu, Mar 19, 2020	45.43	45.50	44.81	44.81
1054	AMEX	LKOR	Wed, Mar 18, 2020	48.00	49.29	46.31	47.34
1053	AMEX	LKOR	Tue, Mar 17, 2020	53.67	53.67	51.15	51.21
1052	AMEX	LKOR	Mon, Mar 16, 2020	52.07	54.57	51.53	54.57
1051	AMEX	LKOR	Fri, Mar 13, 2020	53.89	55.42	52.41	55.42
1050	AMEX	LKOR	Thu, Mar 12, 2020	52.99	55.91	45.90	51.38
1049	AMEX	LKOR	Wed, Mar 11, 2020	58.41	58.41	55.70	55.70
1048	AMEX	LKOR	Tue, Mar 10, 2020	58.22	58.22	58.22	58.22
1047	AMEX	LKOR	Mon, Mar 9, 2020	61.53	61.53	60.03	60.73
1046	AMEX	LKOR	Fri, Mar 6, 2020	62.34	62.79	62.34	62.52
1045	AMEX	LKOR	Thu, Mar 5, 2020	61.40	61.73	61.37	61.37
1044	AMEX	LKOR	Wed, Mar 4, 2020	61.73	61.73	61.32	61.32
1043	AMEX	LKOR	Tue, Mar 3, 2020	61.24	61.24	61.21	61.22
1042	AMEX	LKOR	Mon, Mar 2, 2020	60.50	60.84	60.48	60.48
1041	AMEX	LKOR	Fri, Feb 28, 2020	60.38	60.80	60.38	60.80
1040	AMEX	LKOR	Thu, Feb 27, 2020	60.30	60.30	59.84	59.84
1039	AMEX	LKOR	Wed, Feb 26, 2020	60.47	60.74	60.34	60.34
1038	AMEX	LKOR	Tue, Feb 25, 2020	60.67	60.68	60.60	60.60
1037	AMEX	LKOR	Mon, Feb 24, 2020	60.93	60.93	60.65	60.65
1036	AMEX	LKOR	Fri, Feb 21, 2020	60.69	60.70	60.61	60.61
1035	AMEX	LKOR	Thu, Feb 20, 2020	60.29	60.38	60.26	60.38
1034	AMEX	LKOR	Wed, Feb 19, 2020	60.21	60.23	60.07	60.07
1033	AMEX	LKOR	Tue, Feb 18, 2020	60.29	60.32	60.21	60.21
1032	AMEX	LKOR	Fri, Feb 14, 2020	60.02	60.02	60.02	60.02
1031	AMEX	LKOR	Thu, Feb 13, 2020	59.79	60.01	59.79	59.81
1030	AMEX	LKOR	Wed, Feb 12, 2020	59.86	59.88	59.84	59.84
1029	AMEX	LKOR	Tue, Feb 11, 2020	59.85	59.85	59.85	59.85
1028	AMEX	LKOR	Mon, Feb 10, 2020	59.88	59.96	59.88	59.96
1027	AMEX	LKOR	Fri, Feb 7, 2020	59.89	59.96	59.87	59.87
1026	AMEX	LKOR	Thu, Feb 6, 2020	59.34	59.59	59.34	59.43
1025	AMEX	LKOR	Wed, Feb 5, 2020	59.43	59.46	59.36	59.36
1024	AMEX	LKOR	Tue, Feb 4, 2020	59.63	59.63	59.44	59.44
1023	AMEX	LKOR	Mon, Feb 3, 2020	59.82	59.82	59.56	59.76
1022	AMEX	LKOR	Fri, Jan 31, 2020	59.93	59.96	59.80	59.96
1021	AMEX	LKOR	Thu, Jan 30, 2020	59.58	59.92	59.57	59.81
1020	AMEX	LKOR	Wed, Jan 29, 2020	59.60	59.92	59.60	59.75
1019	AMEX	LKOR	Tue, Jan 28, 2020	59.74	59.74	59.52	59.52
1018	AMEX	LKOR	Mon, Jan 27, 2020	59.56	59.72	59.56	59.67
1017	AMEX	LKOR	Fri, Jan 24, 2020	59.44	59.47	59.35	59.39
1016	AMEX	LKOR	Thu, Jan 23, 2020	59.27	59.38	59.21	59.21
1015	AMEX	LKOR	Wed, Jan 22, 2020	59.22	59.24	59.15	59.15
1014	AMEX	LKOR	Tue, Jan 21, 2020	58.96	58.97	58.96	58.97
1013	AMEX	LKOR	Fri, Jan 17, 2020	58.60	58.65	58.60	58.65
1012	AMEX	LKOR	Thu, Jan 16, 2020	58.37	58.70	58.37	58.54
1011	AMEX	LKOR	Wed, Jan 15, 2020	58.33	58.54	58.33	58.49
1010	AMEX	LKOR	Tue, Jan 14, 2020	58.28	58.28	58.20	58.20
1009	AMEX	LKOR	Mon, Jan 13, 2020	58.30	58.30	58.12	58.12
1008	AMEX	LKOR	Fri, Jan 10, 2020	58.50	58.50	58.45	58.45
1007	AMEX	LKOR	Thu, Jan 9, 2020	57.61	58.05	57.61	58.05
1006	AMEX	LKOR	Wed, Jan 8, 2020	57.83	57.97	57.54	57.63
1005	AMEX	LKOR	Tue, Jan 7, 2020	57.80	57.80	57.78	57.78
1004	AMEX	LKOR	Mon, Jan 6, 2020	58.22	58.22	58.03	58.07
1003	AMEX	LKOR	Fri, Jan 3, 2020	58.37	58.38	58.28	58.38
1002	AMEX	LKOR	Thu, Jan 2, 2020	58.13	58.13	58.09	58.09
1001	AMEX	LKOR	Tue, Dec 31, 2019	57.93	57.93	57.90	57.90
1000	AMEX	LKOR	Mon, Dec 30, 2019	58.04	58.30	58.04	58.30
999	AMEX	LKOR	Fri, Dec 27, 2019	58.14	58.14	58.13	58.13
998	AMEX	LKOR	Thu, Dec 26, 2019	57.95	58.12	57.95	58.12
997	AMEX	LKOR	Tue, Dec 24, 2019	58.05	58.05	57.99	57.99
996	AMEX	LKOR	Mon, Dec 23, 2019	57.95	57.95	57.80	57.89
995	AMEX	LKOR	Fri, Dec 20, 2019	57.91	57.95	57.85	57.95
994	AMEX	LKOR	Thu, Dec 19, 2019	58.22	58.22	58.09	57.92
993	AMEX	LKOR	Wed, Dec 18, 2019	58.06	58.06	57.93	57.95
992	AMEX	LKOR	Tue, Dec 17, 2019	58.15	58.15	58.09	58.09
991	AMEX	LKOR	Mon, Dec 16, 2019	58.16	58.16	58.16	58.16
990	AMEX	LKOR	Fri, Dec 13, 2019	58.14	58.44	58.14	58.44
989	AMEX	LKOR	Thu, Dec 12, 2019	57.85	57.85	57.85	57.85
988	AMEX	LKOR	Wed, Dec 11, 2019	58.17	58.26	58.17	58.21
987	AMEX	LKOR	Tue, Dec 10, 2019	57.84	57.84	57.84	57.84
986	AMEX	LKOR	Mon, Dec 9, 2019	57.96	57.96	57.84	57.84
985	AMEX	LKOR	Fri, Dec 6, 2019	57.72	57.94	57.72	57.89
984	AMEX	LKOR	Thu, Dec 5, 2019	57.94	57.97	57.89	57.97
983	AMEX	LKOR	Wed, Dec 4, 2019	57.66	58.03	57.66	58.03
982	AMEX	LKOR	Tue, Dec 3, 2019	58.02	58.25	58.02	58.17
981	AMEX	LKOR	Mon, Dec 2, 2019	57.44	57.44	57.37	57.37
980	AMEX	LKOR	Fri, Nov 29, 2019	58.07	58.07	58.07	58.07
979	AMEX	LKOR	Wed, Nov 27, 2019	58.32	58.32	58.28	58.28
978	AMEX	LKOR	Tue, Nov 26, 2019	58.25	58.26	58.21	58.26
977	AMEX	LKOR	Mon, Nov 25, 2019	58.00	58.10	58.00	58.01
976	AMEX	LKOR	Fri, Nov 22, 2019	57.71	57.73	57.65	57.65
975	AMEX	LKOR	Thu, Nov 21, 2019	57.47	57.47	57.40	57.44
974	AMEX	LKOR	Wed, Nov 20, 2019	57.54	57.63	57.54	57.63
973	AMEX	LKOR	Tue, Nov 19, 2019	57.32	57.48	57.32	57.45
972	AMEX	LKOR	Mon, Nov 18, 2019	57.38	57.38	57.24	57.24
971	AMEX	LKOR	Fri, Nov 15, 2019	57.13	57.20	57.13	57.19
970	AMEX	LKOR	Thu, Nov 14, 2019	57.04	57.23	57.04	57.12
969	AMEX	LKOR	Wed, Nov 13, 2019	56.69	56.76	56.62	56.62
968	AMEX	LKOR	Tue, Nov 12, 2019	56.38	56.49	56.38	56.45
967	AMEX	LKOR	Mon, Nov 11, 2019	56.36	56.38	56.36	56.38
966	AMEX	LKOR	Fri, Nov 8, 2019	56.40	56.54	56.35	56.39
965	AMEX	LKOR	Thu, Nov 7, 2019	56.82	56.82	56.48	56.48
964	AMEX	LKOR	Wed, Nov 6, 2019	56.87	57.09	56.87	57.09
963	AMEX	LKOR	Tue, Nov 5, 2019	56.80	56.80	56.64	56.65
962	AMEX	LKOR	Mon, Nov 4, 2019	57.38	57.38	57.16	57.16
961	AMEX	LKOR	Fri, Nov 1, 2019	57.80	57.80	57.60	57.60
960	AMEX	LKOR	Thu, Oct 31, 2019	57.49	57.62	57.35	57.44
959	AMEX	LKOR	Wed, Oct 30, 2019	57.10	57.12	57.10	57.12
958	AMEX	LKOR	Tue, Oct 29, 2019	56.92	56.92	56.83	56.83
957	AMEX	LKOR	Mon, Oct 28, 2019	57.15	57.15	57.02	57.02
956	AMEX	LKOR	Fri, Oct 25, 2019	57.50	57.50	57.33	57.33
955	AMEX	LKOR	Thu, Oct 24, 2019	57.46	57.47	57.39	57.39
954	AMEX	LKOR	Wed, Oct 23, 2019	57.34	57.34	57.34	57.34
953	AMEX	LKOR	Tue, Oct 22, 2019	57.20	57.21	57.20	57.21
952	AMEX	LKOR	Mon, Oct 21, 2019	57.07	57.18	57.07	57.07
951	AMEX	LKOR	Fri, Oct 18, 2019	57.21	57.21	57.21	57.21
950	AMEX	LKOR	Thu, Oct 17, 2019	57.04	57.17	57.04	57.17
949	AMEX	LKOR	Wed, Oct 16, 2019	57.08	57.08	57.08	57.08
948	AMEX	LKOR	Tue, Oct 15, 2019	57.00	57.00	57.00	57.00
947	AMEX	LKOR	Mon, Oct 14, 2019	57.36	57.36	57.15	57.33
946	AMEX	LKOR	Fri, Oct 11, 2019	57.06	57.06	56.95	56.96
945	AMEX	LKOR	Thu, Oct 10, 2019	57.35	57.35	57.08	57.11
944	AMEX	LKOR	Wed, Oct 9, 2019	57.51	57.57	57.51	57.57
943	AMEX	LKOR	Tue, Oct 8, 2019	57.78	57.85	57.53	57.54
942	AMEX	LKOR	Mon, Oct 7, 2019	57.79	57.79	57.79	57.79
941	AMEX	LKOR	Fri, Oct 4, 2019	58.06	58.09	58.06	58.09
940	AMEX	LKOR	Thu, Oct 3, 2019	57.76	57.83	57.68	57.68
939	AMEX	LKOR	Wed, Oct 2, 2019	57.59	57.59	57.48	57.48
938	AMEX	LKOR	Tue, Oct 1, 2019	57.18	57.60	57.18	57.60
937	AMEX	LKOR	Mon, Sep 30, 2019	57.55	57.55	57.55	57.55
936	AMEX	LKOR	Fri, Sep 27, 2019	57.35	57.35	57.35	57.35
935	AMEX	LKOR	Thu, Sep 26, 2019	57.46	57.46	57.45	57.45
934	AMEX	LKOR	Wed, Sep 25, 2019	57.19	57.23	57.06	57.17
933	AMEX	LKOR	Tue, Sep 24, 2019	57.76	57.76	57.74	57.74
932	AMEX	LKOR	Mon, Sep 23, 2019	57.57	57.64	57.56	57.56
931	AMEX	LKOR	Fri, Sep 20, 2019	57.23	57.48	57.11	57.48
930	AMEX	LKOR	Thu, Sep 19, 2019	56.98	56.98	56.98	56.98
929	AMEX	LKOR	Wed, Sep 18, 2019	0.00	0.00	0.00	56.05
928	AMEX	LKOR	Tue, Sep 17, 2019	0.00	0.00	0.00	56.05
927	AMEX	LKOR	Mon, Sep 16, 2019	56.05	56.05	56.05	56.05
926	AMEX	LKOR	Fri, Sep 13, 2019	56.21	56.21	55.90	55.90
925	AMEX	LKOR	Thu, Sep 12, 2019	56.88	56.88	56.88	56.88
924	AMEX	LKOR	Wed, Sep 11, 2019	0.00	0.00	0.00	56.84
923	AMEX	LKOR	Tue, Sep 10, 2019	57.13	57.16	56.80	56.84
922	AMEX	LKOR	Mon, Sep 9, 2019	57.66	57.66	57.55	57.55
921	AMEX	LKOR	Fri, Sep 6, 2019	58.06	58.06	57.96	57.96
920	AMEX	LKOR	Thu, Sep 5, 2019	58.02	58.02	57.63	57.79
919	AMEX	LKOR	Wed, Sep 4, 2019	58.27	58.46	58.27	58.35
918	AMEX	LKOR	Tue, Sep 3, 2019	58.42	58.57	58.42	58.57
917	AMEX	LKOR	Fri, Aug 30, 2019	58.47	58.47	58.45	58.45
916	AMEX	LKOR	Thu, Aug 29, 2019	58.79	58.79	58.46	58.55
915	AMEX	LKOR	Wed, Aug 28, 2019	59.01	59.01	58.95	58.96
914	AMEX	LKOR	Tue, Aug 27, 2019	58.84	58.88	58.83	58.83
913	AMEX	LKOR	Mon, Aug 26, 2019	58.43	58.43	58.43	58.43
912	AMEX	LKOR	Fri, Aug 23, 2019	58.35	58.35	58.35	58.35
911	AMEX	LKOR	Thu, Aug 22, 2019	58.34	58.34	58.23	58.23
910	AMEX	LKOR	Wed, Aug 21, 2019	58.10	58.59	58.10	58.35
909	AMEX	LKOR	Tue, Aug 20, 2019	0.00	0.00	0.00	57.76
908	AMEX	LKOR	Mon, Aug 19, 2019	57.58	57.80	57.58	57.76
907	AMEX	LKOR	Fri, Aug 16, 2019	57.96	58.05	57.89	58.05
906	AMEX	LKOR	Thu, Aug 15, 2019	58.26	58.26	58.04	58.04
905	AMEX	LKOR	Wed, Aug 14, 2019	57.60	57.63	57.60	57.63
904	AMEX	LKOR	Tue, Aug 13, 2019	57.35	57.39	57.20	57.35
903	AMEX	LKOR	Mon, Aug 12, 2019	56.99	57.32	56.94	57.27
902	AMEX	LKOR	Fri, Aug 9, 2019	56.74	56.74	56.74	56.74
901	AMEX	LKOR	Thu, Aug 8, 2019	56.31	56.75	56.31	56.75
900	AMEX	LKOR	Wed, Aug 7, 2019	56.97	57.01	56.56	56.56
899	AMEX	LKOR	Tue, Aug 6, 2019	0.00	0.00	0.00	56.05
898	AMEX	LKOR	Mon, Aug 5, 2019	55.97	56.05	55.97	56.05
897	AMEX	LKOR	Fri, Aug 2, 2019	55.73	55.83	55.73	55.81
896	AMEX	LKOR	Thu, Aug 1, 2019	55.89	55.89	55.89	55.89
895	AMEX	LKOR	Wed, Jul 31, 2019	55.29	55.29	55.24	55.25
894	AMEX	LKOR	Tue, Jul 30, 2019	55.20	55.20	55.20	55.20
893	AMEX	LKOR	Mon, Jul 29, 2019	0.00	0.00	0.00	55.03
892	AMEX	LKOR	Fri, Jul 26, 2019	0.00	0.00	0.00	55.03
891	AMEX	LKOR	Thu, Jul 25, 2019	55.03	55.03	55.03	55.03
890	AMEX	LKOR	Wed, Jul 24, 2019	55.25	55.25	55.25	55.25
889	AMEX	LKOR	Tue, Jul 23, 2019	55.04	55.12	55.04	55.12
888	AMEX	LKOR	Mon, Jul 22, 2019	0.00	0.00	0.00	54.92
887	AMEX	LKOR	Fri, Jul 19, 2019	54.93	54.93	54.92	54.92
886	AMEX	LKOR	Thu, Jul 18, 2019	54.67	54.67	54.67	54.67
885	AMEX	LKOR	Wed, Jul 17, 2019	0.00	0.00	0.00	54.82
884	AMEX	LKOR	Tue, Jul 16, 2019	0.00	0.00	0.00	54.82
883	AMEX	LKOR	Mon, Jul 15, 2019	0.00	0.00	0.00	54.82
882	AMEX	LKOR	Fri, Jul 12, 2019	0.00	0.00	0.00	54.82
881	AMEX	LKOR	Thu, Jul 11, 2019	0.00	0.00	0.00	54.82
880	AMEX	LKOR	Wed, Jul 10, 2019	0.00	0.00	0.00	54.82
879	AMEX	LKOR	Tue, Jul 9, 2019	54.87	54.87	54.82	54.82
878	AMEX	LKOR	Mon, Jul 8, 2019	55.11	55.11	55.08	55.08
877	AMEX	LKOR	Fri, Jul 5, 2019	55.11	55.11	55.11	55.11
876	AMEX	LKOR	Wed, Jul 3, 2019	0.00	0.00	0.00	55.28
875	AMEX	LKOR	Tue, Jul 2, 2019	0.00	0.00	0.00	55.28
874	AMEX	LKOR	Mon, Jul 1, 2019	55.28	55.28	55.28	55.28
873	AMEX	LKOR	Fri, Jun 28, 2019	0.00	0.00	0.00	53.58
872	AMEX	LKOR	Thu, Jun 27, 2019	0.00	0.00	0.00	53.58
871	AMEX	LKOR	Wed, Jun 26, 2019	0.00	0.00	0.00	53.58
870	AMEX	LKOR	Mon, Jun 24, 2019	0.00	0.00	0.00	53.58
869	AMEX	LKOR	Fri, Jun 21, 2019	0.00	0.00	0.00	53.58
868	AMEX	LKOR	Thu, Jun 20, 2019	0.00	0.00	0.00	53.58
867	AMEX	LKOR	Wed, Jun 19, 2019	0.00	0.00	0.00	53.58
866	AMEX	LKOR	Tue, Jun 18, 2019	54.00	54.00	54.00	53.58
865	AMEX	LKOR	Mon, Jun 17, 2019	53.58	53.58	53.58	53.58
864	AMEX	LKOR	Fri, Jun 14, 2019	53.50	53.53	53.46	53.46
863	AMEX	LKOR	Thu, Jun 13, 2019	0.00	0.00	0.00	53.22
862	AMEX	LKOR	Wed, Jun 12, 2019	0.00	0.00	0.00	53.22
861	AMEX	LKOR	Tue, Jun 11, 2019	53.22	53.22	53.22	53.22
860	AMEX	LKOR	Mon, Jun 10, 2019	0.00	0.00	0.00	52.91
859	AMEX	LKOR	Fri, Jun 7, 2019	0.00	0.00	0.00	52.91
858	AMEX	LKOR	Thu, Jun 6, 2019	0.00	0.00	0.00	52.91
857	AMEX	LKOR	Wed, Jun 5, 2019	53.00	53.00	52.91	52.91
856	AMEX	LKOR	Tue, Jun 4, 2019	52.93	52.93	52.93	52.93
855	AMEX	LKOR	Mon, Jun 3, 2019	0.00	0.00	0.00	52.96
854	AMEX	LKOR	Fri, May 31, 2019	52.94	52.97	52.94	52.96
853	AMEX	LKOR	Wed, May 29, 2019	52.53	52.53	52.42	52.46
852	AMEX	LKOR	Tue, May 28, 2019	52.59	52.59	52.51	52.55
851	AMEX	LKOR	Fri, May 24, 2019	52.40	52.40	52.40	52.40
850	AMEX	LKOR	Thu, May 23, 2019	0.00	0.00	0.00	52.02
849	AMEX	LKOR	Wed, May 22, 2019	0.00	0.00	0.00	52.02
848	AMEX	LKOR	Tue, May 21, 2019	0.00	0.00	0.00	52.02
847	AMEX	LKOR	Mon, May 20, 2019	52.02	52.02	52.02	52.02
846	AMEX	LKOR	Thu, May 16, 2019	0.00	0.00	0.00	51.87
845	AMEX	LKOR	Wed, May 15, 2019	0.00	0.00	0.00	51.87
844	AMEX	LKOR	Tue, May 14, 2019	51.87	51.87	51.87	51.87
843	AMEX	LKOR	Mon, May 13, 2019	51.81	51.83	51.81	51.83
842	AMEX	LKOR	Fri, May 10, 2019	51.81	51.81	51.81	51.81
841	AMEX	LKOR	Thu, May 9, 2019	51.73	51.74	51.73	51.74
840	AMEX	LKOR	Wed, May 8, 2019	52.01	52.01	52.01	52.01
839	AMEX	LKOR	Tue, May 7, 2019	51.97	51.97	51.97	51.97
838	AMEX	LKOR	Mon, May 6, 2019	0.00	0.00	0.00	51.92
837	AMEX	LKOR	Fri, May 3, 2019	0.00	0.00	0.00	51.92
836	AMEX	LKOR	Wed, May 1, 2019	52.10	52.13	51.86	51.92
835	AMEX	LKOR	Tue, Apr 30, 2019	52.03	52.03	51.94	51.96
834	AMEX	LKOR	Mon, Apr 29, 2019	52.05	52.05	51.83	51.84
833	AMEX	LKOR	Fri, Apr 26, 2019	0.00	0.00	0.00	52.12
832	AMEX	LKOR	Wed, Apr 24, 2019	52.09	52.12	52.00	52.12
831	AMEX	LKOR	Tue, Apr 23, 2019	0.00	0.00	0.00	51.56
830	AMEX	LKOR	Mon, Apr 22, 2019	51.56	51.56	51.56	51.56
829	AMEX	LKOR	Thu, Apr 18, 2019	51.70	51.72	51.65	51.65
828	AMEX	LKOR	Wed, Apr 17, 2019	51.66	51.70	51.66	51.70
827	AMEX	LKOR	Tue, Apr 16, 2019	51.74	51.74	51.64	51.64
826	AMEX	LKOR	Mon, Apr 15, 2019	0.00	0.00	0.00	51.89
825	AMEX	LKOR	Fri, Apr 12, 2019	51.89	51.89	51.89	51.89
824	AMEX	LKOR	Thu, Apr 11, 2019	0.00	0.00	0.00	51.97
823	AMEX	LKOR	Wed, Apr 10, 2019	51.90	51.97	51.90	51.97
822	AMEX	LKOR	Tue, Apr 9, 2019	51.72	51.76	51.71	51.74
821	AMEX	LKOR	Mon, Apr 8, 2019	51.50	51.55	51.50	51.54
820	AMEX	LKOR	Fri, Apr 5, 2019	51.59	51.63	51.56	51.56
819	AMEX	LKOR	Thu, Apr 4, 2019	51.32	51.41	51.32	51.39
818	AMEX	LKOR	Wed, Apr 3, 2019	51.32	51.38	51.27	51.27
817	AMEX	LKOR	Tue, Apr 2, 2019	51.53	51.53	51.53	51.53
816	AMEX	LKOR	Mon, Apr 1, 2019	51.71	51.71	51.71	51.71
815	AMEX	LKOR	Fri, Mar 29, 2019	0.00	0.00	0.00	51.87
814	AMEX	LKOR	Thu, Mar 28, 2019	0.00	0.00	0.00	51.87
813	AMEX	LKOR	Wed, Mar 27, 2019	51.87	51.87	51.87	51.87
812	AMEX	LKOR	Tue, Mar 26, 2019	51.64	51.69	51.64	51.69
811	AMEX	LKOR	Mon, Mar 25, 2019	0.00	0.00	0.00	51.20
810	AMEX	LKOR	Fri, Mar 22, 2019	51.20	51.20	51.20	51.20
809	AMEX	LKOR	Thu, Mar 21, 2019	50.99	50.99	50.99	50.99
808	AMEX	LKOR	Wed, Mar 20, 2019	50.48	50.50	50.44	50.44
807	AMEX	LKOR	Tue, Mar 19, 2019	50.35	50.42	50.30	50.30
806	AMEX	LKOR	Mon, Mar 18, 2019	50.46	50.46	50.46	50.46
805	AMEX	LKOR	Fri, Mar 15, 2019	50.44	50.45	50.43	50.43
804	AMEX	LKOR	Thu, Mar 14, 2019	50.30	50.30	50.30	50.30
803	AMEX	LKOR	Tue, Mar 12, 2019	50.41	50.54	50.38	50.48
802	AMEX	LKOR	Mon, Mar 11, 2019	50.18	50.19	50.16	50.19
801	AMEX	LKOR	Fri, Mar 8, 2019	49.96	50.08	49.96	50.03
800	AMEX	LKOR	Thu, Mar 7, 2019	50.34	50.34	50.07	50.09
799	AMEX	LKOR	Wed, Mar 6, 2019	49.97	50.08	49.97	50.08
798	AMEX	LKOR	Tue, Mar 5, 2019	49.78	49.83	49.78	49.83
797	AMEX	LKOR	Mon, Mar 4, 2019	0.00	0.00	0.00	49.90
796	AMEX	LKOR	Fri, Mar 1, 2019	49.93	49.93	49.90	49.90
795	AMEX	LKOR	Thu, Feb 28, 2019	50.01	50.06	50.01	50.06
794	AMEX	LKOR	Wed, Feb 27, 2019	50.22	50.22	50.22	50.22
793	AMEX	LKOR	Tue, Feb 26, 2019	50.44	50.44	50.40	50.40
792	AMEX	LKOR	Mon, Feb 25, 2019	0.00	0.00	0.00	50.21
791	AMEX	LKOR	Fri, Feb 22, 2019	50.30	50.30	50.19	50.21
790	AMEX	LKOR	Thu, Feb 21, 2019	50.05	50.05	50.00	50.00
789	AMEX	LKOR	Wed, Feb 20, 2019	50.25	50.25	50.14	50.20
788	AMEX	LKOR	Tue, Feb 19, 2019	50.49	50.50	50.45	50.46
787	AMEX	LKOR	Fri, Feb 15, 2019	50.43	50.43	50.39	50.39
786	AMEX	LKOR	Thu, Feb 14, 2019	50.23	50.24	50.23	50.24
785	AMEX	LKOR	Wed, Feb 13, 2019	50.24	50.24	50.24	50.24
784	AMEX	LKOR	Tue, Feb 12, 2019	50.22	50.35	50.22	50.25
783	AMEX	LKOR	Mon, Feb 11, 2019	0.00	0.00	0.00	50.29
782	AMEX	LKOR	Fri, Feb 8, 2019	0.00	0.00	0.00	50.29
781	AMEX	LKOR	Thu, Feb 7, 2019	50.29	50.29	50.29	50.29
780	AMEX	LKOR	Wed, Feb 6, 2019	50.28	50.28	50.28	50.28
779	AMEX	LKOR	Tue, Feb 5, 2019	0.00	0.00	0.00	50.08
778	AMEX	LKOR	Mon, Feb 4, 2019	50.08	50.08	50.08	50.08
777	AMEX	LKOR	Fri, Feb 1, 2019	0.00	0.00	0.00	50.35
776	AMEX	LKOR	Thu, Jan 31, 2019	50.35	50.35	50.35	50.35
775	AMEX	LKOR	Wed, Jan 30, 2019	49.90	49.90	49.90	49.90
774	AMEX	LKOR	Mon, Jan 28, 2019	0.00	0.00	0.00	49.30
773	AMEX	LKOR	Fri, Jan 25, 2019	0.00	0.00	0.00	49.30
772	AMEX	LKOR	Thu, Jan 24, 2019	0.00	0.00	0.00	49.30
771	AMEX	LKOR	Wed, Jan 23, 2019	0.00	0.00	0.00	49.30
770	AMEX	LKOR	Tue, Jan 22, 2019	49.21	49.48	49.21	49.30
769	AMEX	LKOR	Fri, Jan 18, 2019	48.87	49.05	48.87	49.01
768	AMEX	LKOR	Thu, Jan 17, 2019	48.69	48.80	48.68	48.80
767	AMEX	LKOR	Wed, Jan 16, 2019	48.68	48.75	48.68	48.74
766	AMEX	LKOR	Tue, Jan 15, 2019	48.68	48.68	48.68	48.68
765	AMEX	LKOR	Mon, Jan 14, 2019	0.00	0.00	0.00	48.83
764	AMEX	LKOR	Fri, Jan 11, 2019	48.85	48.85	48.83	48.83
763	AMEX	LKOR	Thu, Jan 10, 2019	48.90	48.90	48.68	48.73
762	AMEX	LKOR	Wed, Jan 9, 2019	49.08	49.10	49.05	49.10
761	AMEX	LKOR	Tue, Jan 8, 2019	0.00	0.00	0.00	48.72
760	AMEX	LKOR	Fri, Jan 4, 2019	48.52	48.72	48.52	48.72
759	AMEX	LKOR	Thu, Jan 3, 2019	48.70	48.70	48.70	48.70
758	AMEX	LKOR	Wed, Jan 2, 2019	48.54	48.54	48.54	48.59
757	AMEX	LKOR	Mon, Dec 31, 2018	48.35	48.59	48.35	48.59
756	AMEX	LKOR	Fri, Dec 28, 2018	48.37	48.39	48.37	48.38
755	AMEX	LKOR	Wed, Dec 26, 2018	0.00	0.00	0.00	48.12
754	AMEX	LKOR	Mon, Dec 24, 2018	48.50	48.50	48.12	48.12
753	AMEX	LKOR	Fri, Dec 21, 2018	48.37	48.37	48.27	48.27
752	AMEX	LKOR	Thu, Dec 20, 2018	48.84	48.84	48.49	48.49
751	AMEX	LKOR	Wed, Dec 19, 2018	0.00	0.00	0.00	48.82
750	AMEX	LKOR	Tue, Dec 18, 2018	48.82	48.85	48.78	48.82
749	AMEX	LKOR	Mon, Dec 17, 2018	48.73	48.73	48.73	48.73
748	AMEX	LKOR	Fri, Dec 14, 2018	48.57	48.57	48.57	48.57
747	AMEX	LKOR	Thu, Dec 13, 2018	48.44	48.46	48.42	48.46
746	AMEX	LKOR	Tue, Dec 11, 2018	48.29	48.29	48.28	48.28
745	AMEX	LKOR	Mon, Dec 10, 2018	47.97	48.08	47.97	48.08
744	AMEX	LKOR	Fri, Dec 7, 2018	47.96	47.96	47.93	47.94
743	AMEX	LKOR	Thu, Dec 6, 2018	47.93	48.08	47.93	48.08
742	AMEX	LKOR	Tue, Dec 4, 2018	47.90	47.96	47.87	47.87
741	AMEX	LKOR	Mon, Dec 3, 2018	47.62	47.65	47.60	47.65
740	AMEX	LKOR	Fri, Nov 30, 2018	47.60	47.60	47.59	47.59
739	AMEX	LKOR	Thu, Nov 29, 2018	47.80	47.81	47.79	47.81
738	AMEX	LKOR	Wed, Nov 28, 2018	47.69	47.81	47.65	47.80
737	AMEX	LKOR	Tue, Nov 27, 2018	47.65	47.81	47.65	47.80
736	AMEX	LKOR	Mon, Nov 26, 2018	47.75	47.75	47.69	47.73
735	AMEX	LKOR	Fri, Nov 23, 2018	47.75	47.75	47.75	47.75
734	AMEX	LKOR	Mon, Nov 19, 2018	0.00	0.00	0.00	47.42
733	AMEX	LKOR	Fri, Nov 16, 2018	47.42	47.42	47.42	47.42
732	AMEX	LKOR	Thu, Nov 15, 2018	47.33	47.36	47.12	47.27
731	AMEX	LKOR	Wed, Nov 14, 2018	47.67	47.67	47.49	47.49
730	AMEX	LKOR	Tue, Nov 13, 2018	0.00	0.00	0.00	48.11
729	AMEX	LKOR	Fri, Nov 9, 2018	48.03	48.11	48.03	48.11
728	AMEX	LKOR	Thu, Nov 8, 2018	0.00	0.00	0.00	47.89
727	AMEX	LKOR	Wed, Nov 7, 2018	48.22	48.22	47.89	47.89
726	AMEX	LKOR	Tue, Nov 6, 2018	47.76	47.78	47.76	47.78
725	AMEX	LKOR	Mon, Nov 5, 2018	47.59	47.59	47.59	47.59
724	AMEX	LKOR	Thu, Nov 1, 2018	47.62	47.88	47.62	47.88
723	AMEX	LKOR	Wed, Oct 31, 2018	48.01	48.01	47.81	47.82
722	AMEX	LKOR	Mon, Oct 29, 2018	48.26	48.26	48.22	48.22
721	AMEX	LKOR	Fri, Oct 26, 2018	48.51	48.51	48.50	48.51
720	AMEX	LKOR	Thu, Oct 25, 2018	48.32	48.34	48.27	48.27
719	AMEX	LKOR	Wed, Oct 24, 2018	48.46	48.48	48.33	48.33
718	AMEX	LKOR	Tue, Oct 23, 2018	48.42	48.42	48.22	48.22
717	AMEX	LKOR	Mon, Oct 22, 2018	0.00	0.00	0.00	48.35
716	AMEX	LKOR	Fri, Oct 19, 2018	48.48	48.50	48.34	48.35
715	AMEX	LKOR	Thu, Oct 18, 2018	0.00	0.00	0.00	48.79
714	AMEX	LKOR	Wed, Oct 17, 2018	49.03	49.05	48.79	48.79
713	AMEX	LKOR	Tue, Oct 16, 2018	49.02	49.11	49.02	49.10
712	AMEX	LKOR	Mon, Oct 15, 2018	48.96	49.11	48.95	48.98
711	AMEX	LKOR	Fri, Oct 12, 2018	49.03	49.03	48.91	48.91
710	AMEX	LKOR	Thu, Oct 11, 2018	48.71	48.71	48.71	48.71
709	AMEX	LKOR	Wed, Oct 10, 2018	48.74	48.74	48.58	48.58
708	AMEX	LKOR	Tue, Oct 9, 2018	0.00	0.00	0.00	48.61
707	AMEX	LKOR	Mon, Oct 8, 2018	0.00	0.00	0.00	48.61
706	AMEX	LKOR	Fri, Oct 5, 2018	48.90	48.90	48.61	48.61
705	AMEX	LKOR	Thu, Oct 4, 2018	49.12	49.13	49.12	49.13
704	AMEX	LKOR	Wed, Oct 3, 2018	49.53	49.53	49.29	49.29
703	AMEX	LKOR	Tue, Oct 2, 2018	49.95	49.97	49.95	49.95
702	AMEX	LKOR	Mon, Oct 1, 2018	49.86	49.87	49.72	49.72
701	AMEX	LKOR	Fri, Sep 28, 2018	50.12	50.12	50.12	50.12
700	AMEX	LKOR	Tue, Sep 25, 2018	49.55	49.55	49.54	49.55
699	AMEX	LKOR	Mon, Sep 24, 2018	0.00	0.00	0.00	49.80
698	AMEX	LKOR	Fri, Sep 21, 2018	49.80	49.80	49.78	49.80
697	AMEX	LKOR	Thu, Sep 20, 2018	49.90	49.90	49.90	49.90
696	AMEX	LKOR	Wed, Sep 19, 2018	49.53	49.53	49.53	49.53
695	AMEX	LKOR	Tue, Sep 18, 2018	49.94	49.94	49.74	49.75
694	AMEX	LKOR	Mon, Sep 17, 2018	50.04	50.14	50.04	50.14
693	AMEX	LKOR	Fri, Sep 14, 2018	50.16	50.23	50.16	50.16
692	AMEX	LKOR	Thu, Sep 13, 2018	50.04	50.23	50.03	50.23
691	AMEX	LKOR	Wed, Sep 12, 2018	0.00	0.00	0.00	49.84
690	AMEX	LKOR	Tue, Sep 11, 2018	49.83	49.84	49.83	49.84
689	AMEX	LKOR	Mon, Sep 10, 2018	49.76	49.76	49.75	49.75
688	AMEX	LKOR	Thu, Sep 6, 2018	0.00	0.00	0.00	49.92
687	AMEX	LKOR	Wed, Sep 5, 2018	0.00	0.00	0.00	49.92
686	AMEX	LKOR	Tue, Sep 4, 2018	49.91	49.92	49.69	49.92
685	AMEX	LKOR	Fri, Aug 31, 2018	50.43	50.43	50.18	50.18
684	AMEX	LKOR	Thu, Aug 30, 2018	50.34	50.34	50.32	50.32
683	AMEX	LKOR	Wed, Aug 29, 2018	50.56	50.57	50.32	50.32
682	AMEX	LKOR	Tue, Aug 28, 2018	0.00	0.00	0.00	50.52
681	AMEX	LKOR	Mon, Aug 27, 2018	50.55	50.55	50.51	50.52
680	AMEX	LKOR	Thu, Aug 23, 2018	50.66	50.66	50.60	50.60
679	AMEX	LKOR	Wed, Aug 22, 2018	50.61	50.61	50.61	50.61
678	AMEX	LKOR	Tue, Aug 21, 2018	0.00	0.00	0.00	50.43
677	AMEX	LKOR	Fri, Aug 17, 2018	50.60	50.60	50.43	50.43
676	AMEX	LKOR	Tue, Aug 14, 2018	50.18	50.18	50.18	50.18
675	AMEX	LKOR	Mon, Aug 13, 2018	50.30	50.33	50.24	50.33
674	AMEX	LKOR	Fri, Aug 10, 2018	50.26	50.29	50.26	50.29
673	AMEX	LKOR	Thu, Aug 9, 2018	50.18	50.26	50.11	50.26
672	AMEX	LKOR	Wed, Aug 8, 2018	50.10	50.20	50.10	50.18
671	AMEX	LKOR	Tue, Aug 7, 2018	0.00	0.00	0.00	50.66
670	AMEX	LKOR	Mon, Aug 6, 2018	50.66	50.66	50.66	50.66
669	AMEX	LKOR	Fri, Aug 3, 2018	50.11	50.41	50.11	50.41
668	AMEX	LKOR	Thu, Aug 2, 2018	49.94	50.09	49.94	50.09
667	AMEX	LKOR	Wed, Aug 1, 2018	50.10	50.10	50.10	50.10
666	AMEX	LKOR	Tue, Jul 31, 2018	50.68	50.71	50.68	50.71
665	AMEX	LKOR	Mon, Jul 30, 2018	50.40	50.40	50.34	50.34
664	AMEX	LKOR	Fri, Jul 27, 2018	50.55	50.56	50.55	50.56
663	AMEX	LKOR	Thu, Jul 26, 2018	50.33	50.33	50.33	50.33
662	AMEX	LKOR	Wed, Jul 25, 2018	50.27	50.40	50.11	50.11
661	AMEX	LKOR	Tue, Jul 24, 2018	50.13	50.13	50.13	50.13
660	AMEX	LKOR	Mon, Jul 23, 2018	0.00	0.00	0.00	50.09
659	AMEX	LKOR	Fri, Jul 20, 2018	50.14	50.14	50.04	50.09
658	AMEX	LKOR	Thu, Jul 19, 2018	50.65	50.65	50.65	50.65
657	AMEX	LKOR	Tue, Jul 17, 2018	50.59	50.59	50.59	50.59
656	AMEX	LKOR	Mon, Jul 16, 2018	50.37	50.65	50.37	50.65
655	AMEX	LKOR	Fri, Jul 13, 2018	50.81	50.84	50.79	50.83
654	AMEX	LKOR	Wed, Jul 11, 2018	0.00	0.00	0.00	50.30
653	AMEX	LKOR	Tue, Jul 10, 2018	0.00	0.00	0.00	50.30
652	AMEX	LKOR	Mon, Jul 9, 2018	50.10	50.30	50.10	50.30
651	AMEX	LKOR	Fri, Jul 6, 2018	50.10	50.10	50.10	50.10
650	AMEX	LKOR	Thu, Jul 5, 2018	50.03	50.03	49.97	50.00
649	AMEX	LKOR	Tue, Jul 3, 2018	49.76	49.76	49.69	49.69
648	AMEX	LKOR	Mon, Jul 2, 2018	49.73	49.73	49.66	49.70
647	AMEX	LKOR	Fri, Jun 29, 2018	49.81	49.81	49.76	49.76
646	AMEX	LKOR	Thu, Jun 28, 2018	0.00	0.00	0.00	49.62
645	AMEX	LKOR	Wed, Jun 27, 2018	49.56	49.82	49.55	49.62
644	AMEX	LKOR	Tue, Jun 26, 2018	49.47	49.55	49.47	49.55
643	AMEX	LKOR	Mon, Jun 25, 2018	0.00	0.00	0.00	49.28
642	AMEX	LKOR	Fri, Jun 22, 2018	49.29	49.29	49.28	49.28
641	AMEX	LKOR	Thu, Jun 21, 2018	49.44	49.44	49.43	49.43
640	AMEX	LKOR	Wed, Jun 20, 2018	49.71	49.71	49.50	49.50
639	AMEX	LKOR	Tue, Jun 19, 2018	50.00	50.00	49.95	49.95
638	AMEX	LKOR	Mon, Jun 18, 2018	50.01	50.01	49.94	49.94
637	AMEX	LKOR	Fri, Jun 15, 2018	50.14	50.14	50.05	50.05
636	AMEX	LKOR	Thu, Jun 14, 2018	49.94	50.01	49.93	50.00
635	AMEX	LKOR	Wed, Jun 13, 2018	0.00	0.00	0.00	49.76
634	AMEX	LKOR	Tue, Jun 12, 2018	49.57	49.76	49.57	49.76
633	AMEX	LKOR	Mon, Jun 11, 2018	49.75	49.75	49.75	49.75
632	AMEX	LKOR	Fri, Jun 8, 2018	49.77	49.86	49.77	49.86
631	AMEX	LKOR	Thu, Jun 7, 2018	49.61	50.09	49.61	49.93
630	AMEX	LKOR	Wed, Jun 6, 2018	49.89	49.89	49.76	49.79
629	AMEX	LKOR	Tue, Jun 5, 2018	50.17	50.17	50.17	50.17
628	AMEX	LKOR	Mon, Jun 4, 2018	49.92	49.92	49.83	49.83
627	AMEX	LKOR	Fri, Jun 1, 2018	50.24	50.24	50.23	50.23
626	AMEX	LKOR	Thu, May 31, 2018	0.00	0.00	0.00	50.50
625	AMEX	LKOR	Wed, May 30, 2018	50.66	50.66	50.50	50.50
624	AMEX	LKOR	Tue, May 29, 2018	50.56	50.97	50.56	50.97
623	AMEX	LKOR	Fri, May 25, 2018	50.36	50.36	50.36	50.36
622	AMEX	LKOR	Thu, May 24, 2018	50.19	50.25	50.16	50.25
621	AMEX	LKOR	Wed, May 23, 2018	49.99	49.99	49.99	49.99
620	AMEX	LKOR	Tue, May 22, 2018	49.71	49.82	49.71	49.82
619	AMEX	LKOR	Mon, May 21, 2018	49.69	49.72	49.65	49.65
618	AMEX	LKOR	Thu, May 17, 2018	49.59	49.59	49.59	49.59
617	AMEX	LKOR	Wed, May 16, 2018	49.74	49.74	49.71	49.71
616	AMEX	LKOR	Tue, May 15, 2018	49.76	49.89	49.76	49.89
615	AMEX	LKOR	Mon, May 14, 2018	50.41	50.41	50.41	50.41
614	AMEX	LKOR	Fri, May 11, 2018	50.33	50.56	50.29	50.56
613	AMEX	LKOR	Thu, May 10, 2018	50.07	50.19	50.07	50.19
612	AMEX	LKOR	Wed, May 9, 2018	49.93	49.99	49.79	49.99
611	AMEX	LKOR	Tue, May 8, 2018	0.00	0.00	0.00	50.07
610	AMEX	LKOR	Mon, May 7, 2018	0.00	0.00	0.00	50.07
609	AMEX	LKOR	Fri, May 4, 2018	0.00	0.00	0.00	50.07
608	AMEX	LKOR	Thu, May 3, 2018	50.19	50.19	50.07	50.07
607	AMEX	LKOR	Wed, May 2, 2018	0.00	0.00	0.00	49.97
606	AMEX	LKOR	Tue, May 1, 2018	50.30	50.30	49.96	49.97
605	AMEX	LKOR	Mon, Apr 30, 2018	50.69	50.69	50.69	50.69
604	AMEX	LKOR	Fri, Apr 27, 2018	50.46	50.58	50.44	50.44
603	AMEX	LKOR	Thu, Apr 26, 2018	50.23	50.23	50.21	50.21
602	AMEX	LKOR	Wed, Apr 25, 2018	50.37	50.38	50.03	50.07
601	AMEX	LKOR	Tue, Apr 24, 2018	0.00	0.00	0.00	52.05
600	AMEX	LKOR	Mon, Apr 23, 2018	0.00	0.00	0.00	52.05
599	AMEX	LKOR	Fri, Apr 20, 2018	0.00	0.00	0.00	52.05
598	AMEX	LKOR	Thu, Apr 19, 2018	0.00	0.00	0.00	52.05
597	AMEX	LKOR	Wed, Apr 18, 2018	0.00	0.00	0.00	52.05
596	AMEX	LKOR	Tue, Apr 17, 2018	52.37	52.37	51.82	52.05
595	AMEX	LKOR	Mon, Apr 16, 2018	52.18	52.18	52.00	52.00
594	AMEX	LKOR	Fri, Apr 13, 2018	52.34	52.34	52.17	52.34
593	AMEX	LKOR	Thu, Apr 12, 2018	52.35	52.40	52.25	52.31
592	AMEX	LKOR	Wed, Apr 11, 2018	0.00	0.00	0.00	52.29
591	AMEX	LKOR	Tue, Apr 10, 2018	52.29	52.29	52.29	52.29
590	AMEX	LKOR	Mon, Apr 9, 2018	52.14	52.16	52.14	52.16
589	AMEX	LKOR	Fri, Apr 6, 2018	0.00	0.00	0.00	51.78
588	AMEX	LKOR	Thu, Apr 5, 2018	51.73	51.78	51.73	51.78
587	AMEX	LKOR	Wed, Apr 4, 2018	51.81	51.81	51.72	51.72
586	AMEX	LKOR	Tue, Apr 3, 2018	51.90	51.96	51.90	51.96
585	AMEX	LKOR	Mon, Apr 2, 2018	51.95	52.10	51.95	52.10
584	AMEX	LKOR	Thu, Mar 29, 2018	52.26	52.26	52.26	52.26
583	AMEX	LKOR	Wed, Mar 28, 2018	52.02	52.02	52.02	52.02
582	AMEX	LKOR	Tue, Mar 27, 2018	51.37	51.81	51.29	51.81
581	AMEX	LKOR	Mon, Mar 26, 2018	51.16	51.16	51.05	51.10
580	AMEX	LKOR	Fri, Mar 23, 2018	51.19	51.31	51.19	51.31
579	AMEX	LKOR	Thu, Mar 22, 2018	51.40	51.50	51.28	51.50
578	AMEX	LKOR	Tue, Mar 20, 2018	51.33	51.65	51.21	51.65
577	AMEX	LKOR	Mon, Mar 19, 2018	51.29	51.36	51.29	51.36
576	AMEX	LKOR	Fri, Mar 16, 2018	51.10	51.15	51.10	51.14
575	AMEX	LKOR	Thu, Mar 15, 2018	51.32	51.32	51.32	51.32
574	AMEX	LKOR	Wed, Mar 14, 2018	51.21	51.51	51.21	51.33
573	AMEX	LKOR	Tue, Mar 13, 2018	51.06	51.25	51.03	51.25
572	AMEX	LKOR	Mon, Mar 12, 2018	0.00	0.00	0.00	51.00
571	AMEX	LKOR	Fri, Mar 9, 2018	50.96	51.02	50.84	51.00
570	AMEX	LKOR	Thu, Mar 8, 2018	51.29	51.32	51.28	51.31
569	AMEX	LKOR	Wed, Mar 7, 2018	51.40	51.41	50.75	50.92
568	AMEX	LKOR	Tue, Mar 6, 2018	51.81	51.81	51.14	51.16
567	AMEX	LKOR	Mon, Mar 5, 2018	51.14	51.14	51.10	51.10
566	AMEX	LKOR	Fri, Mar 2, 2018	0.00	0.00	0.00	51.53
565	AMEX	LKOR	Thu, Mar 1, 2018	51.77	51.77	51.47	51.53
564	AMEX	LKOR	Wed, Feb 28, 2018	51.66	51.74	51.66	51.74
563	AMEX	LKOR	Tue, Feb 27, 2018	51.81	51.81	51.52	51.68
562	AMEX	LKOR	Mon, Feb 26, 2018	52.04	52.04	51.83	51.84
561	AMEX	LKOR	Fri, Feb 23, 2018	51.65	51.85	51.65	51.85
560	AMEX	LKOR	Thu, Feb 22, 2018	51.55	51.55	51.42	51.54
559	AMEX	LKOR	Wed, Feb 21, 2018	51.61	51.62	51.61	51.62
558	AMEX	LKOR	Tue, Feb 20, 2018	51.70	51.71	51.70	51.71
557	AMEX	LKOR	Fri, Feb 16, 2018	51.73	51.92	51.73	51.92
556	AMEX	LKOR	Thu, Feb 15, 2018	51.68	51.68	51.52	51.61
555	AMEX	LKOR	Wed, Feb 14, 2018	51.47	51.51	51.14	51.14
554	AMEX	LKOR	Tue, Feb 13, 2018	51.93	51.93	51.45	51.52
553	AMEX	LKOR	Mon, Feb 12, 2018	52.10	52.18	52.10	52.18
552	AMEX	LKOR	Fri, Feb 9, 2018	52.20	52.25	52.20	52.25
551	AMEX	LKOR	Thu, Feb 8, 2018	52.83	52.83	52.48	52.50
550	AMEX	LKOR	Wed, Feb 7, 2018	52.90	52.92	52.84	52.91
549	AMEX	LKOR	Tue, Feb 6, 2018	53.26	53.41	53.26	53.31
548	AMEX	LKOR	Mon, Feb 5, 2018	53.19	53.24	53.01	53.03
547	AMEX	LKOR	Fri, Feb 2, 2018	53.73	53.73	53.34	53.35
546	AMEX	LKOR	Thu, Feb 1, 2018	54.17	54.18	53.89	53.89
545	AMEX	LKOR	Wed, Jan 31, 2018	54.55	54.66	54.27	54.66
544	AMEX	LKOR	Tue, Jan 30, 2018	54.38	54.39	54.14	54.39
543	AMEX	LKOR	Mon, Jan 29, 2018	54.59	54.59	54.45	54.54
542	AMEX	LKOR	Fri, Jan 26, 2018	54.57	54.63	54.55	54.63
541	AMEX	LKOR	Thu, Jan 25, 2018	54.40	54.69	54.40	54.69
540	AMEX	LKOR	Wed, Jan 24, 2018	54.25	54.25	53.99	54.24
539	AMEX	LKOR	Tue, Jan 23, 2018	54.42	54.42	54.31	54.31
538	AMEX	LKOR	Mon, Jan 22, 2018	54.14	54.33	54.14	54.22
537	AMEX	LKOR	Fri, Jan 19, 2018	54.17	54.31	54.16	54.21
536	AMEX	LKOR	Thu, Jan 18, 2018	54.50	54.50	54.33	54.45
535	AMEX	LKOR	Wed, Jan 17, 2018	55.03	55.03	54.82	54.82
534	AMEX	LKOR	Tue, Jan 16, 2018	55.00	55.00	54.66	54.66
533	AMEX	LKOR	Fri, Jan 12, 2018	54.38	54.51	54.38	54.51
532	AMEX	LKOR	Thu, Jan 11, 2018	54.48	54.60	54.34	54.60
531	AMEX	LKOR	Wed, Jan 10, 2018	54.26	54.58	54.25	54.53
530	AMEX	LKOR	Tue, Jan 9, 2018	54.61	54.61	54.36	54.36
529	AMEX	LKOR	Mon, Jan 8, 2018	54.81	54.89	54.61	54.78
528	AMEX	LKOR	Fri, Jan 5, 2018	54.26	54.65	54.26	54.65
527	AMEX	LKOR	Thu, Jan 4, 2018	54.27	54.40	54.27	54.40
526	AMEX	LKOR	Wed, Jan 3, 2018	54.23	54.23	54.09	54.09
525	AMEX	LKOR	Tue, Jan 2, 2018	54.92	54.92	54.18	54.18
524	AMEX	LKOR	Fri, Dec 29, 2017	54.64	54.78	54.59	54.78
523	AMEX	LKOR	Thu, Dec 28, 2017	54.62	54.62	54.55	54.60
522	AMEX	LKOR	Wed, Dec 27, 2017	54.42	54.69	54.42	54.69
521	AMEX	LKOR	Tue, Dec 26, 2017	53.70	54.08	53.70	54.01
520	AMEX	LKOR	Fri, Dec 22, 2017	54.09	54.09	54.09	54.09
519	AMEX	LKOR	Thu, Dec 21, 2017	53.56	53.98	53.48	53.98
518	AMEX	LKOR	Wed, Dec 20, 2017	53.71	53.76	53.59	53.75
517	AMEX	LKOR	Tue, Dec 19, 2017	54.15	54.34	54.13	54.34
516	AMEX	LKOR	Mon, Dec 18, 2017	0.00	0.00	0.00	55.13
515	AMEX	LKOR	Fri, Dec 15, 2017	54.88	55.13	54.88	55.13
514	AMEX	LKOR	Thu, Dec 14, 2017	54.82	54.82	54.82	54.82
513	AMEX	LKOR	Wed, Dec 13, 2017	0.00	0.00	0.00	54.21
512	AMEX	LKOR	Tue, Dec 12, 2017	54.21	54.21	54.21	54.21
511	AMEX	LKOR	Mon, Dec 11, 2017	54.29	54.30	54.20	54.28
510	AMEX	LKOR	Fri, Dec 8, 2017	54.08	54.13	54.07	54.07
509	AMEX	LKOR	Thu, Dec 7, 2017	54.29	54.30	54.22	54.22
508	AMEX	LKOR	Wed, Dec 6, 2017	54.68	54.74	54.58	54.58
507	AMEX	LKOR	Tue, Dec 5, 2017	54.27	54.41	54.22	54.34
506	AMEX	LKOR	Mon, Dec 4, 2017	54.15	54.27	54.13	54.27
505	AMEX	LKOR	Fri, Dec 1, 2017	54.05	54.56	54.05	54.14
504	AMEX	LKOR	Thu, Nov 30, 2017	53.75	53.75	53.75	53.75
503	AMEX	LKOR	Wed, Nov 29, 2017	54.17	54.17	53.71	53.88
502	AMEX	LKOR	Tue, Nov 28, 2017	0.00	0.00	0.00	54.40
501	AMEX	LKOR	Mon, Nov 27, 2017	54.23	54.40	54.23	54.40
500	AMEX	LKOR	Fri, Nov 24, 2017	0.00	0.00	0.00	54.29
499	AMEX	LKOR	Wed, Nov 22, 2017	54.29	54.29	54.26	54.29
498	AMEX	LKOR	Tue, Nov 21, 2017	53.94	53.94	53.94	53.94
497	AMEX	LKOR	Mon, Nov 20, 2017	0.00	0.00	0.00	53.47
496	AMEX	LKOR	Thu, Nov 16, 2017	53.49	53.61	53.43	53.47
495	AMEX	LKOR	Wed, Nov 15, 2017	53.59	53.65	53.40	53.65
494	AMEX	LKOR	Tue, Nov 14, 2017	53.39	53.57	53.38	53.53
493	AMEX	LKOR	Fri, Nov 10, 2017	53.41	53.44	53.21	53.24
492	AMEX	LKOR	Thu, Nov 9, 2017	0.00	0.00	0.00	53.98
491	AMEX	LKOR	Wed, Nov 8, 2017	54.04	54.04	53.98	53.98
490	AMEX	LKOR	Tue, Nov 7, 2017	54.14	54.17	54.04	54.07
489	AMEX	LKOR	Mon, Nov 6, 2017	54.13	54.16	54.13	54.16
488	AMEX	LKOR	Fri, Nov 3, 2017	0.00	0.00	0.00	53.97
487	AMEX	LKOR	Thu, Nov 2, 2017	0.00	0.00	0.00	53.97
486	AMEX	LKOR	Wed, Nov 1, 2017	53.81	54.06	53.81	53.97
485	AMEX	LKOR	Mon, Oct 30, 2017	53.70	54.00	53.70	53.88
484	AMEX	LKOR	Thu, Oct 26, 2017	53.47	53.51	53.32	53.32
483	AMEX	LKOR	Wed, Oct 25, 2017	53.42	53.54	53.42	53.42
482	AMEX	LKOR	Tue, Oct 24, 2017	53.66	53.83	53.64	53.83
481	AMEX	LKOR	Mon, Oct 23, 2017	53.80	53.84	53.77	53.84
480	AMEX	LKOR	Fri, Oct 20, 2017	53.62	53.76	53.62	53.76
479	AMEX	LKOR	Thu, Oct 19, 2017	54.25	54.28	54.05	54.05
478	AMEX	LKOR	Wed, Oct 18, 2017	54.01	54.01	53.95	53.99
477	AMEX	LKOR	Tue, Oct 17, 2017	54.24	54.24	54.19	54.19
476	AMEX	LKOR	Mon, Oct 16, 2017	54.13	54.13	54.08	54.08
475	AMEX	LKOR	Fri, Oct 13, 2017	53.97	53.97	53.97	53.97
474	AMEX	LKOR	Thu, Oct 12, 2017	53.83	54.03	53.83	54.03
473	AMEX	LKOR	Wed, Oct 11, 2017	53.93	53.93	53.77	53.82
472	AMEX	LKOR	Tue, Oct 10, 2017	53.96	53.96	53.81	53.90
471	AMEX	LKOR	Mon, Oct 9, 2017	53.79	53.82	53.67	53.77
470	AMEX	LKOR	Fri, Oct 6, 2017	53.62	53.70	53.41	53.70
469	AMEX	LKOR	Thu, Oct 5, 2017	53.64	53.65	53.62	53.65
468	AMEX	LKOR	Wed, Oct 4, 2017	53.80	53.96	53.77	53.96
467	AMEX	LKOR	Tue, Oct 3, 2017	53.79	53.79	53.71	53.71
466	AMEX	LKOR	Mon, Oct 2, 2017	53.66	53.66	53.62	53.62
465	AMEX	LKOR	Fri, Sep 29, 2017	53.74	53.74	53.53	53.53
464	AMEX	LKOR	Thu, Sep 28, 2017	53.25	53.25	53.25	53.25
463	AMEX	LKOR	Wed, Sep 27, 2017	53.65	53.65	53.65	53.65
462	AMEX	LKOR	Tue, Sep 26, 2017	0.00	0.00	0.00	53.70
461	AMEX	LKOR	Mon, Sep 25, 2017	0.00	0.00	0.00	53.70
460	AMEX	LKOR	Fri, Sep 22, 2017	53.82	53.82	53.69	53.70
459	AMEX	LKOR	Thu, Sep 21, 2017	53.58	53.58	53.35	53.35
458	AMEX	LKOR	Wed, Sep 20, 2017	53.57	53.57	53.45	53.48
457	AMEX	LKOR	Tue, Sep 19, 2017	53.33	53.34	53.26	53.28
456	AMEX	LKOR	Mon, Sep 18, 2017	53.54	53.54	53.26	53.37
455	AMEX	LKOR	Fri, Sep 15, 2017	53.46	53.69	53.33	53.69
454	AMEX	LKOR	Thu, Sep 14, 2017	53.43	53.55	53.43	53.55
453	AMEX	LKOR	Wed, Sep 13, 2017	53.25	53.25	53.25	53.25
452	AMEX	LKOR	Tue, Sep 12, 2017	53.34	53.40	53.32	53.40
451	AMEX	LKOR	Mon, Sep 11, 2017	53.58	53.74	53.50	53.74
450	AMEX	LKOR	Fri, Sep 8, 2017	53.92	53.96	53.89	53.89
449	AMEX	LKOR	Thu, Sep 7, 2017	54.33	54.33	54.09	54.25
448	AMEX	LKOR	Wed, Sep 6, 2017	54.00	54.52	53.99	54.52
447	AMEX	LKOR	Tue, Sep 5, 2017	54.06	54.06	54.06	54.06
446	AMEX	LKOR	Fri, Sep 1, 2017	53.44	53.59	53.44	53.59
445	AMEX	LKOR	Thu, Aug 31, 2017	53.64	53.70	53.64	53.70
444	AMEX	LKOR	Wed, Aug 30, 2017	53.63	53.76	53.63	53.76
443	AMEX	LKOR	Tue, Aug 29, 2017	54.04	54.05	53.71	53.71
442	AMEX	LKOR	Mon, Aug 28, 2017	53.61	53.65	53.46	53.65
441	AMEX	LKOR	Fri, Aug 25, 2017	53.58	53.72	53.58	53.68
440	AMEX	LKOR	Thu, Aug 24, 2017	53.49	53.49	53.49	53.49
439	AMEX	LKOR	Wed, Aug 23, 2017	0.00	0.00	0.00	53.49
438	AMEX	LKOR	Tue, Aug 22, 2017	53.43	53.49	53.43	53.49
437	AMEX	LKOR	Fri, Aug 18, 2017	0.00	0.00	0.00	53.58
436	AMEX	LKOR	Thu, Aug 17, 2017	53.53	53.58	53.51	53.58
435	AMEX	LKOR	Wed, Aug 16, 2017	0.00	0.00	0.00	53.20
434	AMEX	LKOR	Tue, Aug 15, 2017	0.00	0.00	0.00	53.20
433	AMEX	LKOR	Mon, Aug 14, 2017	53.17	53.31	53.17	53.20
432	AMEX	LKOR	Fri, Aug 11, 2017	53.36	53.36	53.23	53.34
431	AMEX	LKOR	Thu, Aug 10, 2017	53.78	53.78	53.47	53.63
430	AMEX	LKOR	Wed, Aug 9, 2017	53.47	53.72	53.41	53.41
429	AMEX	LKOR	Tue, Aug 8, 2017	53.44	53.50	53.38	53.38
428	AMEX	LKOR	Mon, Aug 7, 2017	53.68	53.69	53.66	53.68
427	AMEX	LKOR	Fri, Aug 4, 2017	54.00	54.01	53.64	53.64
426	AMEX	LKOR	Thu, Aug 3, 2017	53.96	54.24	53.96	54.24
425	AMEX	LKOR	Wed, Aug 2, 2017	53.97	53.97	53.87	53.87
424	AMEX	LKOR	Tue, Aug 1, 2017	53.66	54.02	53.66	53.97
423	AMEX	LKOR	Mon, Jul 31, 2017	53.68	53.68	53.63	53.63
422	AMEX	LKOR	Thu, Jul 27, 2017	53.52	53.66	53.52	53.59
421	AMEX	LKOR	Wed, Jul 26, 2017	53.69	53.69	53.69	53.69
420	AMEX	LKOR	Tue, Jul 25, 2017	53.56	53.93	53.56	53.88
419	AMEX	LKOR	Mon, Jul 24, 2017	53.94	53.95	53.82	53.94
418	AMEX	LKOR	Fri, Jul 21, 2017	53.91	53.91	53.91	53.91
417	AMEX	LKOR	Thu, Jul 20, 2017	53.96	53.97	53.79	53.82
416	AMEX	LKOR	Wed, Jul 19, 2017	53.47	53.50	53.42	53.50
415	AMEX	LKOR	Tue, Jul 18, 2017	53.61	53.61	53.61	53.61
414	AMEX	LKOR	Mon, Jul 17, 2017	53.34	53.34	53.34	53.34
413	AMEX	LKOR	Fri, Jul 14, 2017	53.23	53.23	53.09	53.09
412	AMEX	LKOR	Thu, Jul 13, 2017	52.91	52.91	52.65	52.71
411	AMEX	LKOR	Wed, Jul 12, 2017	53.05	53.14	52.99	53.10
410	AMEX	LKOR	Tue, Jul 11, 2017	52.96	52.96	52.83	52.83
409	AMEX	LKOR	Mon, Jul 10, 2017	52.77	52.77	52.71	52.72
408	AMEX	LKOR	Fri, Jul 7, 2017	0.00	0.00	0.00	52.76
407	AMEX	LKOR	Thu, Jul 6, 2017	52.73	52.76	52.73	52.76
406	AMEX	LKOR	Wed, Jul 5, 2017	0.00	0.00	0.00	53.03
405	AMEX	LKOR	Fri, Jun 30, 2017	53.23	53.23	53.20	53.20
404	AMEX	LKOR	Thu, Jun 29, 2017	53.29	53.29	52.98	53.08
403	AMEX	LKOR	Wed, Jun 28, 2017	53.50	53.51	53.42	53.51
402	AMEX	LKOR	Tue, Jun 27, 2017	0.00	0.00	0.00	53.97
401	AMEX	LKOR	Mon, Jun 26, 2017	53.96	53.97	53.96	53.97
400	AMEX	LKOR	Fri, Jun 23, 2017	0.00	0.00	0.00	53.72
399	AMEX	LKOR	Thu, Jun 22, 2017	53.72	53.72	53.72	53.72
398	AMEX	LKOR	Wed, Jun 21, 2017	53.61	53.75	53.56	53.75
397	AMEX	LKOR	Tue, Jun 20, 2017	53.54	53.54	53.54	53.54
396	AMEX	LKOR	Mon, Jun 19, 2017	53.30	53.30	53.24	53.25
395	AMEX	LKOR	Fri, Jun 16, 2017	53.30	53.37	53.30	53.37
394	AMEX	LKOR	Thu, Jun 15, 2017	0.00	0.00	0.00	53.28
393	AMEX	LKOR	Wed, Jun 14, 2017	53.27	53.37	53.27	53.28
392	AMEX	LKOR	Tue, Jun 13, 2017	52.52	52.52	52.52	52.52
391	AMEX	LKOR	Mon, Jun 12, 2017	52.58	52.80	52.47	52.49
390	AMEX	LKOR	Fri, Jun 9, 2017	52.42	52.42	52.42	52.42
389	AMEX	LKOR	Thu, Jun 8, 2017	52.68	52.68	52.68	52.68
388	AMEX	LKOR	Wed, Jun 7, 2017	52.82	52.82	52.71	52.71
387	AMEX	LKOR	Tue, Jun 6, 2017	52.93	52.93	52.92	52.93
386	AMEX	LKOR	Mon, Jun 5, 2017	0.00	0.00	0.00	52.88
385	AMEX	LKOR	Fri, Jun 2, 2017	52.88	52.88	52.88	52.88
384	AMEX	LKOR	Thu, Jun 1, 2017	52.47	52.48	52.45	52.45
383	AMEX	LKOR	Wed, May 31, 2017	52.64	52.75	52.54	52.75
382	AMEX	LKOR	Tue, May 30, 2017	52.51	52.51	52.51	52.51
381	AMEX	LKOR	Fri, May 26, 2017	0.00	0.00	0.00	52.06
380	AMEX	LKOR	Thu, May 25, 2017	51.92	52.06	51.88	52.06
379	AMEX	LKOR	Wed, May 24, 2017	0.00	0.00	0.00	52.11
378	AMEX	LKOR	Tue, May 23, 2017	52.24	52.24	52.11	52.11
377	AMEX	LKOR	Mon, May 22, 2017	52.21	52.21	52.17	52.17
376	AMEX	LKOR	Fri, May 19, 2017	52.14	52.14	52.14	52.14
375	AMEX	LKOR	Thu, May 18, 2017	52.46	52.46	52.39	52.39
374	AMEX	LKOR	Wed, May 17, 2017	52.46	52.46	52.36	52.36
373	AMEX	LKOR	Tue, May 16, 2017	51.51	52.02	51.51	51.66
372	AMEX	LKOR	Mon, May 15, 2017	0.00	0.00	0.00	51.48
371	AMEX	LKOR	Fri, May 12, 2017	51.48	51.48	51.48	51.48
370	AMEX	LKOR	Thu, May 11, 2017	51.24	51.25	51.14	51.15
369	AMEX	LKOR	Wed, May 10, 2017	51.35	51.36	51.16	51.16
368	AMEX	LKOR	Tue, May 9, 2017	51.11	51.11	51.04	51.04
367	AMEX	LKOR	Mon, May 8, 2017	51.13	51.21	51.13	51.17
366	AMEX	LKOR	Fri, May 5, 2017	51.25	51.32	51.25	51.32
365	AMEX	LKOR	Thu, May 4, 2017	51.49	51.49	51.24	51.35
364	AMEX	LKOR	Wed, May 3, 2017	51.54	51.63	51.49	51.62
363	AMEX	LKOR	Tue, May 2, 2017	51.20	51.20	51.09	51.18
362	AMEX	LKOR	Mon, May 1, 2017	51.08	51.15	51.01	51.10
361	AMEX	LKOR	Fri, Apr 28, 2017	51.52	51.52	51.52	51.52
360	AMEX	LKOR	Thu, Apr 27, 2017	51.42	51.42	51.42	51.42
359	AMEX	LKOR	Wed, Apr 26, 2017	51.25	51.40	51.20	51.40
358	AMEX	LKOR	Tue, Apr 25, 2017	51.44	51.48	51.42	51.42
357	AMEX	LKOR	Mon, Apr 24, 2017	51.56	51.61	51.56	51.56
356	AMEX	LKOR	Fri, Apr 21, 2017	51.84	51.84	51.84	51.84
355	AMEX	LKOR	Thu, Apr 20, 2017	51.78	51.93	51.78	51.93
354	AMEX	LKOR	Wed, Apr 19, 2017	0.00	0.00	0.00	52.10
353	AMEX	LKOR	Tue, Apr 18, 2017	51.62	52.15	51.62	52.10
352	AMEX	LKOR	Thu, Apr 13, 2017	51.54	51.55	49.92	51.55
351	AMEX	LKOR	Wed, Apr 12, 2017	51.51	51.73	51.48	51.60
350	AMEX	LKOR	Tue, Apr 11, 2017	51.17	51.75	51.17	51.48
349	AMEX	LKOR	Mon, Apr 10, 2017	51.14	51.17	51.13	51.17
348	AMEX	LKOR	Fri, Apr 7, 2017	51.23	51.23	50.78	50.78
347	AMEX	LKOR	Thu, Apr 6, 2017	50.91	50.95	50.67	50.77
346	AMEX	LKOR	Wed, Apr 5, 2017	50.83	51.20	50.76	50.91
345	AMEX	LKOR	Tue, Apr 4, 2017	50.97	50.97	50.87	50.87
344	AMEX	LKOR	Mon, Apr 3, 2017	50.15	51.09	50.15	50.81
343	AMEX	LKOR	Fri, Mar 31, 2017	50.08	50.36	50.08	50.23
342	AMEX	LKOR	Thu, Mar 30, 2017	50.39	50.39	50.02	50.08
341	AMEX	LKOR	Wed, Mar 29, 2017	50.48	50.63	50.48	50.63
340	AMEX	LKOR	Tue, Mar 28, 2017	50.56	50.56	50.22	50.22
339	AMEX	LKOR	Mon, Mar 27, 2017	50.21	50.49	50.21	50.43
338	AMEX	LKOR	Fri, Mar 24, 2017	50.18	50.28	44.54	50.23
337	AMEX	LKOR	Thu, Mar 23, 2017	50.40	50.40	50.26	50.26
336	AMEX	LKOR	Wed, Mar 22, 2017	49.75	50.50	49.75	50.35
335	AMEX	LKOR	Tue, Mar 21, 2017	49.73	49.94	49.55	49.55
334	AMEX	LKOR	Mon, Mar 20, 2017	49.54	49.74	49.45	49.51
333	AMEX	LKOR	Fri, Mar 17, 2017	49.51	49.51	49.38	49.48
332	AMEX	LKOR	Thu, Mar 16, 2017	49.26	49.26	49.24	49.24
331	AMEX	LKOR	Wed, Mar 15, 2017	49.28	49.45	49.10	49.45
330	AMEX	LKOR	Tue, Mar 14, 2017	48.99	49.18	48.68	49.00
329	AMEX	LKOR	Mon, Mar 13, 2017	49.00	49.12	48.83	48.83
328	AMEX	LKOR	Fri, Mar 10, 2017	49.10	49.11	48.83	48.99
327	AMEX	LKOR	Thu, Mar 9, 2017	49.48	49.48	49.19	49.23
326	AMEX	LKOR	Wed, Mar 8, 2017	49.49	49.63	49.08	49.63
325	AMEX	LKOR	Tue, Mar 7, 2017	50.05	50.06	49.92	50.02
324	AMEX	LKOR	Mon, Mar 6, 2017	49.88	49.89	49.88	49.89
323	AMEX	LKOR	Fri, Mar 3, 2017	49.99	50.10	49.99	50.06
322	AMEX	LKOR	Thu, Mar 2, 2017	49.89	49.89	49.89	49.89
321	AMEX	LKOR	Wed, Mar 1, 2017	50.11	50.14	49.96	50.14
320	AMEX	LKOR	Tue, Feb 28, 2017	50.92	50.99	50.90	50.98
319	AMEX	LKOR	Mon, Feb 27, 2017	50.84	51.00	50.80	51.00
318	AMEX	LKOR	Fri, Feb 24, 2017	50.41	50.58	50.41	50.57
317	AMEX	LKOR	Thu, Feb 23, 2017	50.29	50.46	50.28	50.35
316	AMEX	LKOR	Wed, Feb 22, 2017	50.47	50.54	49.00	50.54
315	AMEX	LKOR	Tue, Feb 21, 2017	51.01	51.01	50.37	50.49
314	AMEX	LKOR	Fri, Feb 17, 2017	50.34	50.34	50.33	50.33
313	AMEX	LKOR	Thu, Feb 16, 2017	50.13	50.47	50.13	50.14
312	AMEX	LKOR	Wed, Feb 15, 2017	49.58	49.83	49.58	49.83
311	AMEX	LKOR	Tue, Feb 14, 2017	50.02	50.02	49.68	49.69
310	AMEX	LKOR	Mon, Feb 13, 2017	50.00	50.00	50.00	50.00
309	AMEX	LKOR	Fri, Feb 10, 2017	49.93	50.25	49.93	50.14
308	AMEX	LKOR	Thu, Feb 9, 2017	50.20	50.20	50.16	50.16
307	AMEX	LKOR	Wed, Feb 8, 2017	50.29	50.37	50.29	50.37
306	AMEX	LKOR	Tue, Feb 7, 2017	50.06	50.72	50.06	50.37
305	AMEX	LKOR	Mon, Feb 6, 2017	50.35	50.64	50.26	50.28
304	AMEX	LKOR	Fri, Feb 3, 2017	50.43	50.43	50.13	50.23
303	AMEX	LKOR	Thu, Feb 2, 2017	50.27	50.27	50.26	50.26
302	AMEX	LKOR	Wed, Feb 1, 2017	51.01	51.01	50.15	50.35
301	AMEX	LKOR	Tue, Jan 31, 2017	50.75	50.92	50.70	50.92
300	AMEX	LKOR	Mon, Jan 30, 2017	50.75	50.78	50.72	50.75
299	AMEX	LKOR	Fri, Jan 27, 2017	50.51	50.51	50.51	50.51
298	AMEX	LKOR	Thu, Jan 26, 2017	50.52	50.53	50.39	50.51
297	AMEX	LKOR	Wed, Jan 25, 2017	50.40	50.40	50.40	50.40
296	AMEX	LKOR	Tue, Jan 24, 2017	50.88	50.98	50.66	50.66
295	AMEX	LKOR	Mon, Jan 23, 2017	50.88	50.88	50.88	50.88
294	AMEX	LKOR	Fri, Jan 20, 2017	49.90	50.80	49.90	50.80
293	AMEX	LKOR	Thu, Jan 19, 2017	51.00	51.00	50.26	50.85
292	AMEX	LKOR	Wed, Jan 18, 2017	51.53	51.53	51.30	51.30
291	AMEX	LKOR	Tue, Jan 17, 2017	51.72	51.72	51.70	51.70
290	AMEX	LKOR	Fri, Jan 13, 2017	51.00	51.31	51.00	51.31
289	AMEX	LKOR	Thu, Jan 12, 2017	51.58	51.68	51.00	51.55
288	AMEX	LKOR	Wed, Jan 11, 2017	51.42	51.50	51.35	51.35
287	AMEX	LKOR	Tue, Jan 10, 2017	51.62	51.62	51.39	51.39
286	AMEX	LKOR	Mon, Jan 9, 2017	51.33	51.44	50.52	51.28
285	AMEX	LKOR	Fri, Jan 6, 2017	51.46	51.46	51.46	51.46
284	AMEX	LKOR	Thu, Jan 5, 2017	50.43	51.60	50.43	50.84
283	AMEX	LKOR	Wed, Jan 4, 2017	50.30	51.00	50.28	50.30
282	AMEX	LKOR	Tue, Jan 3, 2017	50.14	50.25	50.14	50.25
281	AMEX	LKOR	Fri, Dec 30, 2016	49.91	50.11	49.90	50.04
280	AMEX	LKOR	Thu, Dec 29, 2016	50.55	50.60	50.14	50.22
279	AMEX	LKOR	Wed, Dec 28, 2016	50.18	50.31	50.18	50.21
278	AMEX	LKOR	Tue, Dec 27, 2016	50.08	50.27	50.08	50.27
277	AMEX	LKOR	Fri, Dec 23, 2016	50.94	50.94	50.32	50.32
276	AMEX	LKOR	Thu, Dec 22, 2016	50.74	50.94	50.74	50.94
275	AMEX	LKOR	Wed, Dec 21, 2016	51.09	51.09	51.09	51.09
274	AMEX	LKOR	Tue, Dec 20, 2016	50.90	50.90	50.87	50.87
273	AMEX	LKOR	Thu, Dec 15, 2016	51.26	51.75	51.14	51.75
272	AMEX	LKOR	Wed, Dec 14, 2016	50.79	51.92	50.71	50.71
271	AMEX	LKOR	Tue, Dec 13, 2016	51.13	51.13	50.72	50.72
270	AMEX	LKOR	Mon, Dec 12, 2016	50.69	50.69	50.68	50.68
269	AMEX	LKOR	Fri, Dec 9, 2016	51.11	51.11	50.85	50.85
268	AMEX	LKOR	Thu, Dec 8, 2016	51.34	51.51	51.32	51.51
267	AMEX	LKOR	Wed, Dec 7, 2016	51.69	51.76	51.69	51.76
266	AMEX	LKOR	Tue, Dec 6, 2016	51.47	51.47	51.37	51.37
265	AMEX	LKOR	Mon, Dec 5, 2016	51.36	51.36	51.33	51.33
264	AMEX	LKOR	Fri, Dec 2, 2016	51.47	51.47	51.33	51.33
263	AMEX	LKOR	Thu, Dec 1, 2016	51.19	51.19	51.19	51.19
262	AMEX	LKOR	Wed, Nov 30, 2016	51.39	51.39	51.39	51.39
261	AMEX	LKOR	Tue, Nov 29, 2016	51.73	51.86	51.73	51.85
260	AMEX	LKOR	Mon, Nov 28, 2016	52.01	52.01	51.82	51.82
259	AMEX	LKOR	Fri, Nov 25, 2016	51.74	51.74	51.74	51.74
258	AMEX	LKOR	Tue, Nov 22, 2016	51.92	51.93	51.92	51.92
257	AMEX	LKOR	Mon, Nov 21, 2016	51.84	51.90	51.84	51.85
256	AMEX	LKOR	Fri, Nov 18, 2016	52.64	52.64	52.17	52.17
255	AMEX	LKOR	Thu, Nov 17, 2016	52.33	52.34	52.16	52.18
254	AMEX	LKOR	Wed, Nov 16, 2016	52.42	52.47	52.29	52.31
253	AMEX	LKOR	Tue, Nov 15, 2016	52.49	52.58	52.28	52.28
252	AMEX	LKOR	Mon, Nov 14, 2016	52.09	52.41	52.07	52.07
251	AMEX	LKOR	Fri, Nov 11, 2016	0.00	0.00	0.00	52.85
250	AMEX	LKOR	Thu, Nov 10, 2016	52.98	52.99	52.85	52.85
249	AMEX	LKOR	Wed, Nov 9, 2016	52.86	52.96	52.86	52.96
248	AMEX	LKOR	Tue, Nov 8, 2016	54.32	54.32	54.16	54.27
247	AMEX	LKOR	Mon, Nov 7, 2016	54.30	54.38	54.28	54.29
246	AMEX	LKOR	Fri, Nov 4, 2016	54.55	54.55	54.48	54.48
245	AMEX	LKOR	Thu, Nov 3, 2016	54.30	54.32	54.19	54.19
244	AMEX	LKOR	Wed, Nov 2, 2016	0.00	0.00	0.00	54.49
243	AMEX	LKOR	Tue, Nov 1, 2016	54.54	54.54	54.27	54.49
242	AMEX	LKOR	Mon, Oct 31, 2016	54.75	54.75	54.75	54.75
241	AMEX	LKOR	Fri, Oct 28, 2016	54.53	54.53	54.53	54.53
240	AMEX	LKOR	Thu, Oct 27, 2016	54.81	54.82	54.81	54.82
239	AMEX	LKOR	Wed, Oct 26, 2016	55.29	55.30	55.29	55.30
238	AMEX	LKOR	Tue, Oct 25, 2016	55.65	55.65	55.55	55.55
237	AMEX	LKOR	Mon, Oct 24, 2016	55.45	55.48	55.40	55.48
236	AMEX	LKOR	Fri, Oct 21, 2016	55.73	55.73	55.65	55.65
235	AMEX	LKOR	Mon, Oct 17, 2016	55.24	55.40	55.24	55.40
234	AMEX	LKOR	Fri, Oct 14, 2016	55.38	55.39	55.05	55.05
233	AMEX	LKOR	Thu, Oct 13, 2016	55.55	55.55	55.52	55.53
232	AMEX	LKOR	Wed, Oct 12, 2016	55.17	55.22	55.17	55.22
231	AMEX	LKOR	Tue, Oct 11, 2016	55.10	55.28	55.10	55.16
230	AMEX	LKOR	Mon, Oct 10, 2016	55.50	55.52	55.35	55.41
229	AMEX	LKOR	Thu, Oct 6, 2016	55.19	55.35	55.19	55.35
228	AMEX	LKOR	Wed, Oct 5, 2016	0.00	0.00	0.00	55.45
227	AMEX	LKOR	Tue, Oct 4, 2016	55.95	55.95	55.43	55.45
226	AMEX	LKOR	Fri, Sep 30, 2016	55.86	56.20	55.86	56.20
225	AMEX	LKOR	Thu, Sep 29, 2016	55.62	55.99	55.62	55.99
224	AMEX	LKOR	Wed, Sep 28, 2016	55.85	56.13	55.85	56.03
223	AMEX	LKOR	Tue, Sep 27, 2016	55.86	55.97	55.86	55.97
222	AMEX	LKOR	Mon, Sep 26, 2016	55.69	55.74	55.69	55.74
221	AMEX	LKOR	Fri, Sep 23, 2016	55.54	55.54	55.53	55.53
220	AMEX	LKOR	Thu, Sep 22, 2016	55.61	55.81	55.61	55.81
219	AMEX	LKOR	Tue, Sep 20, 2016	55.13	55.17	55.13	55.16
218	AMEX	LKOR	Mon, Sep 19, 2016	54.74	54.74	54.74	54.74
217	AMEX	LKOR	Thu, Sep 15, 2016	54.21	54.38	54.21	54.38
216	AMEX	LKOR	Wed, Sep 14, 2016	54.47	54.47	54.47	54.47
215	AMEX	LKOR	Tue, Sep 13, 2016	0.00	0.00	0.00	54.74
214	AMEX	LKOR	Mon, Sep 12, 2016	54.74	54.74	54.74	54.74
213	AMEX	LKOR	Fri, Sep 9, 2016	54.96	55.00	54.81	54.96
212	AMEX	LKOR	Thu, Sep 8, 2016	0.00	0.00	0.00	56.28
211	AMEX	LKOR	Wed, Sep 7, 2016	56.33	56.33	56.27	56.28
210	AMEX	LKOR	Tue, Sep 6, 2016	56.21	56.24	56.17	56.17
209	AMEX	LKOR	Fri, Sep 2, 2016	55.88	55.88	55.88	55.88
208	AMEX	LKOR	Thu, Sep 1, 2016	56.47	56.48	56.17	56.48
207	AMEX	LKOR	Wed, Aug 31, 2016	56.41	56.72	56.37	56.67
206	AMEX	LKOR	Tue, Aug 30, 2016	56.50	56.68	56.43	56.52
205	AMEX	LKOR	Mon, Aug 29, 2016	56.38	56.38	56.34	56.34
204	AMEX	LKOR	Fri, Aug 26, 2016	56.46	56.46	56.07	56.07
203	AMEX	LKOR	Thu, Aug 25, 2016	0.00	0.00	0.00	56.50
202	AMEX	LKOR	Wed, Aug 24, 2016	56.54	56.60	56.50	56.50
201	AMEX	LKOR	Tue, Aug 23, 2016	57.80	57.80	56.63	56.63
200	AMEX	LKOR	Mon, Aug 22, 2016	0.00	0.00	0.00	56.03
199	AMEX	LKOR	Fri, Aug 19, 2016	55.90	56.09	55.89	56.03
198	AMEX	LKOR	Thu, Aug 18, 2016	0.00	0.00	0.00	56.09
197	AMEX	LKOR	Wed, Aug 17, 2016	56.09	56.09	56.09	56.09
196	AMEX	LKOR	Tue, Aug 16, 2016	55.83	55.93	55.82	55.93
195	AMEX	LKOR	Mon, Aug 15, 2016	55.96	56.03	55.95	55.98
194	AMEX	LKOR	Fri, Aug 12, 2016	0.00	0.00	0.00	55.91
193	AMEX	LKOR	Thu, Aug 11, 2016	0.00	0.00	0.00	55.91
192	AMEX	LKOR	Wed, Aug 10, 2016	0.00	0.00	0.00	55.91
191	AMEX	LKOR	Tue, Aug 9, 2016	55.61	55.91	55.61	55.91
190	AMEX	LKOR	Mon, Aug 8, 2016	55.08	55.57	55.08	55.47
189	AMEX	LKOR	Fri, Aug 5, 2016	55.22	55.22	55.22	55.22
188	AMEX	LKOR	Thu, Aug 4, 2016	55.22	55.22	55.22	55.22
187	AMEX	LKOR	Wed, Aug 3, 2016	55.21	55.22	55.21	55.22
186	AMEX	LKOR	Tue, Aug 2, 2016	55.40	55.40	55.17	55.35
185	AMEX	LKOR	Mon, Aug 1, 2016	56.11	56.11	55.65	55.66
184	AMEX	LKOR	Fri, Jul 29, 2016	55.98	56.31	55.98	56.28
183	AMEX	LKOR	Thu, Jul 28, 2016	55.82	55.93	55.82	55.93
182	AMEX	LKOR	Wed, Jul 27, 2016	55.92	55.92	55.92	55.92
181	AMEX	LKOR	Tue, Jul 26, 2016	55.73	55.79	55.69	55.69
180	AMEX	LKOR	Mon, Jul 25, 2016	55.92	55.97	55.83	55.83
179	AMEX	LKOR	Fri, Jul 22, 2016	55.67	56.00	55.67	56.00
178	AMEX	LKOR	Thu, Jul 21, 2016	55.43	55.55	55.43	55.55
177	AMEX	LKOR	Wed, Jul 20, 2016	55.70	55.70	55.49	55.58
176	AMEX	LKOR	Tue, Jul 19, 2016	55.82	55.83	55.74	55.74
175	AMEX	LKOR	Mon, Jul 18, 2016	55.58	55.59	55.58	55.59
174	AMEX	LKOR	Fri, Jul 15, 2016	55.79	55.79	55.61	55.61
173	AMEX	LKOR	Thu, Jul 14, 2016	56.15	56.15	55.93	55.97
172	AMEX	LKOR	Wed, Jul 13, 2016	56.42	56.43	56.37	56.43
171	AMEX	LKOR	Tue, Jul 12, 2016	56.84	56.84	55.90	56.34
170	AMEX	LKOR	Mon, Jul 11, 2016	56.56	56.69	56.56	56.69
169	AMEX	LKOR	Fri, Jul 8, 2016	56.23	56.23	56.23	56.23
168	AMEX	LKOR	Thu, Jul 7, 2016	55.96	56.35	55.96	56.31
167	AMEX	LKOR	Wed, Jul 6, 2016	55.91	56.02	55.88	56.02
166	AMEX	LKOR	Tue, Jul 5, 2016	55.79	55.89	55.78	55.85
165	AMEX	LKOR	Fri, Jul 1, 2016	54.95	54.95	54.95	54.95
164	AMEX	LKOR	Thu, Jun 30, 2016	54.97	54.97	54.76	54.95
163	AMEX	LKOR	Wed, Jun 29, 2016	54.85	54.99	54.85	54.92
162	AMEX	LKOR	Tue, Jun 28, 2016	54.44	54.83	54.44	54.60
161	AMEX	LKOR	Mon, Jun 27, 2016	54.77	54.80	54.21	54.29
160	AMEX	LKOR	Fri, Jun 24, 2016	54.47	54.47	53.96	53.96
159	AMEX	LKOR	Thu, Jun 23, 2016	53.69	53.69	53.69	53.69
158	AMEX	LKOR	Wed, Jun 22, 2016	53.77	53.77	53.77	53.77
157	AMEX	LKOR	Tue, Jun 21, 2016	53.88	53.88	53.88	53.88
156	AMEX	LKOR	Mon, Jun 20, 2016	53.62	53.71	53.62	53.71
155	AMEX	LKOR	Fri, Jun 17, 2016	0.00	0.00	0.00	54.13
154	AMEX	LKOR	Thu, Jun 16, 2016	54.39	54.48	54.13	54.13
153	AMEX	LKOR	Wed, Jun 15, 2016	54.13	54.13	54.13	54.13
152	AMEX	LKOR	Tue, Jun 14, 2016	54.43	54.43	54.35	54.35
151	AMEX	LKOR	Mon, Jun 13, 2016	54.24	54.37	54.24	54.37
150	AMEX	LKOR	Fri, Jun 10, 2016	54.30	54.32	54.19	54.27
149	AMEX	LKOR	Thu, Jun 9, 2016	54.36	54.36	54.36	54.36
148	AMEX	LKOR	Wed, Jun 8, 2016	53.82	53.97	53.82	53.95
147	AMEX	LKOR	Tue, Jun 7, 2016	53.70	53.85	53.70	53.72
146	AMEX	LKOR	Mon, Jun 6, 2016	53.57	53.57	53.57	53.57
145	AMEX	LKOR	Fri, Jun 3, 2016	53.81	53.81	53.81	53.81
144	AMEX	LKOR	Thu, Jun 2, 2016	53.25	53.25	53.25	53.25
143	AMEX	LKOR	Wed, Jun 1, 2016	53.13	53.13	53.13	53.13
142	AMEX	LKOR	Tue, May 31, 2016	53.21	53.21	53.21	53.21
141	AMEX	LKOR	Fri, May 27, 2016	53.11	53.11	53.11	53.11
140	AMEX	LKOR	Thu, May 26, 2016	52.93	52.93	52.93	52.93
139	AMEX	LKOR	Wed, May 25, 2016	52.67	52.77	52.60	52.77
138	AMEX	LKOR	Tue, May 24, 2016	52.71	52.71	52.71	52.71
137	AMEX	LKOR	Mon, May 23, 2016	52.73	52.73	52.73	52.73
136	AMEX	LKOR	Fri, May 20, 2016	52.61	52.66	52.51	52.66
135	AMEX	LKOR	Thu, May 19, 2016	52.74	52.74	52.74	52.74
134	AMEX	LKOR	Wed, May 18, 2016	53.22	53.22	52.69	52.79
133	AMEX	LKOR	Tue, May 17, 2016	53.36	53.39	53.36	53.36
132	AMEX	LKOR	Mon, May 16, 2016	53.31	53.31	53.31	53.31
131	AMEX	LKOR	Fri, May 13, 2016	53.31	53.31	53.31	53.31
130	AMEX	LKOR	Thu, May 12, 2016	53.19	53.19	53.17	53.17
129	AMEX	LKOR	Wed, May 11, 2016	53.40	53.40	53.40	53.40
128	AMEX	LKOR	Tue, May 10, 2016	53.40	53.40	53.40	53.40
127	AMEX	LKOR	Mon, May 9, 2016	53.16	53.40	53.16	53.40
126	AMEX	LKOR	Fri, May 6, 2016	53.40	53.52	53.36	53.52
125	AMEX	LKOR	Thu, May 5, 2016	53.38	53.57	53.27	53.57
124	AMEX	LKOR	Wed, May 4, 2016	53.28	53.28	53.23	53.23
123	AMEX	LKOR	Tue, May 3, 2016	53.26	53.26	53.26	53.26
122	AMEX	LKOR	Mon, May 2, 2016	53.21	53.27	53.09	53.22
121	AMEX	LKOR	Fri, Apr 29, 2016	53.32	53.32	53.32	53.32
120	AMEX	LKOR	Thu, Apr 28, 2016	53.00	53.33	53.00	53.33
119	AMEX	LKOR	Wed, Apr 27, 2016	53.11	53.13	53.11	53.11
118	AMEX	LKOR	Tue, Apr 26, 2016	53.14	53.15	53.14	53.14
117	AMEX	LKOR	Mon, Apr 25, 2016	53.01	53.21	53.01	53.18
116	AMEX	LKOR	Fri, Apr 22, 2016	53.04	53.13	53.04	53.13
115	AMEX	LKOR	Thu, Apr 21, 2016	52.98	52.98	52.91	52.92
114	AMEX	LKOR	Wed, Apr 20, 2016	52.93	52.93	52.93	52.93
113	AMEX	LKOR	Tue, Apr 19, 2016	52.93	52.93	52.93	52.93
112	AMEX	LKOR	Mon, Apr 18, 2016	52.92	52.93	52.92	52.93
111	AMEX	LKOR	Fri, Apr 15, 2016	53.79	53.79	53.79	53.79
110	AMEX	LKOR	Thu, Apr 14, 2016	52.72	52.73	52.64	52.72
109	AMEX	LKOR	Wed, Apr 13, 2016	52.39	52.90	52.39	52.80
108	AMEX	LKOR	Tue, Apr 12, 2016	52.46	52.61	52.46	52.61
107	AMEX	LKOR	Mon, Apr 11, 2016	52.58	52.59	52.55	52.59
106	AMEX	LKOR	Fri, Apr 8, 2016	52.87	53.01	52.85	53.01
105	AMEX	LKOR	Thu, Apr 7, 2016	53.02	53.03	53.02	53.03
104	AMEX	LKOR	Wed, Apr 6, 2016	52.62	52.62	52.62	52.62
103	AMEX	LKOR	Tue, Apr 5, 2016	52.35	52.35	52.35	52.35
102	AMEX	LKOR	Mon, Apr 4, 2016	52.35	52.37	52.35	52.35
101	AMEX	LKOR	Fri, Apr 1, 2016	52.15	52.15	52.15	52.15
100	AMEX	LKOR	Thu, Mar 31, 2016	52.39	52.39	52.39	52.10
99	AMEX	LKOR	Wed, Mar 30, 2016	52.12	52.12	52.10	52.10
98	AMEX	LKOR	Tue, Mar 29, 2016	51.86	51.86	51.86	51.86
97	AMEX	LKOR	Thu, Mar 24, 2016	52.07	52.07	52.07	51.86
96	AMEX	LKOR	Wed, Mar 23, 2016	51.64	52.11	51.60	52.07
95	AMEX	LKOR	Tue, Mar 22, 2016	51.45	51.54	51.45	51.54
94	AMEX	LKOR	Fri, Mar 18, 2016	51.53	51.54	51.53	51.54
93	AMEX	LKOR	Thu, Mar 17, 2016	51.30	51.31	51.30	51.31
92	AMEX	LKOR	Wed, Mar 16, 2016	50.84	50.89	50.81	50.89
91	AMEX	LKOR	Tue, Mar 15, 2016	50.66	50.66	50.66	50.94
90	AMEX	LKOR	Mon, Mar 14, 2016	50.57	50.57	50.57	50.57
89	AMEX	LKOR	Fri, Mar 11, 2016	50.42	50.42	50.42	50.42
88	AMEX	LKOR	Thu, Mar 10, 2016	50.33	50.47	50.20	50.31
87	AMEX	LKOR	Wed, Mar 9, 2016	49.96	50.31	49.96	49.97
86	AMEX	LKOR	Tue, Mar 8, 2016	50.08	50.08	50.07	49.47
85	AMEX	LKOR	Mon, Mar 7, 2016	49.47	49.47	49.47	49.47
84	AMEX	LKOR	Fri, Mar 4, 2016	49.45	49.56	49.45	49.56
83	AMEX	LKOR	Thu, Mar 3, 2016	49.05	49.05	49.05	49.05
82	AMEX	LKOR	Wed, Mar 2, 2016	49.06	49.06	49.06	49.05
81	AMEX	LKOR	Tue, Mar 1, 2016	49.38	49.38	48.87	48.91
80	AMEX	LKOR	Mon, Feb 29, 2016	49.27	49.27	49.27	49.27
79	AMEX	LKOR	Fri, Feb 26, 2016	48.91	49.26	48.91	49.27
78	AMEX	LKOR	Thu, Feb 25, 2016	49.09	49.45	49.09	49.45
77	AMEX	LKOR	Wed, Feb 24, 2016	49.19	49.19	49.06	49.08
76	AMEX	LKOR	Tue, Feb 23, 2016	48.83	48.83	48.72	48.77
75	AMEX	LKOR	Mon, Feb 22, 2016	48.88	48.92	48.88	48.92
74	AMEX	LKOR	Fri, Feb 19, 2016	48.94	48.95	48.85	48.95
73	AMEX	LKOR	Thu, Feb 18, 2016	48.49	48.65	48.49	48.57
72	AMEX	LKOR	Wed, Feb 17, 2016	48.25	48.28	48.16	48.28
71	AMEX	LKOR	Tue, Feb 16, 2016	48.44	48.49	48.38	48.49
70	AMEX	LKOR	Fri, Feb 12, 2016	48.55	48.62	48.55	48.62
69	AMEX	LKOR	Thu, Feb 11, 2016	49.09	49.18	49.09	49.18
68	AMEX	LKOR	Tue, Feb 9, 2016	49.13	49.13	49.13	49.13
67	AMEX	LKOR	Mon, Feb 8, 2016	49.26	49.26	48.88	49.13
66	AMEX	LKOR	Fri, Feb 5, 2016	48.67	48.84	48.67	48.84
65	AMEX	LKOR	Thu, Feb 4, 2016	48.59	48.63	48.59	48.63
64	AMEX	LKOR	Wed, Feb 3, 2016	48.60	48.86	48.60	48.86
63	AMEX	LKOR	Tue, Feb 2, 2016	48.62	48.62	48.62	48.62
62	AMEX	LKOR	Mon, Feb 1, 2016	49.02	49.02	49.02	49.02
61	AMEX	LKOR	Fri, Jan 29, 2016	49.07	49.07	49.07	49.07
60	AMEX	LKOR	Thu, Jan 28, 2016	49.01	49.07	49.01	49.07
59	AMEX	LKOR	Wed, Jan 27, 2016	49.15	49.26	49.15	49.24
58	AMEX	LKOR	Tue, Jan 26, 2016	49.14	49.24	49.14	49.24
57	AMEX	LKOR	Mon, Jan 25, 2016	49.27	49.27	49.12	49.26
56	AMEX	LKOR	Fri, Jan 22, 2016	49.26	49.32	49.21	49.32
55	AMEX	LKOR	Thu, Jan 21, 2016	49.59	49.74	49.42	49.42
54	AMEX	LKOR	Wed, Jan 20, 2016	49.46	49.46	49.46	49.46
53	AMEX	LKOR	Tue, Jan 19, 2016	49.46	49.46	49.46	49.46
52	AMEX	LKOR	Fri, Jan 15, 2016	49.26	49.46	49.26	49.46
51	AMEX	LKOR	Thu, Jan 14, 2016	49.94	49.94	49.94	49.94
50	AMEX	LKOR	Wed, Jan 13, 2016	49.78	49.78	49.78	49.78
49	AMEX	LKOR	Tue, Jan 12, 2016	49.54	49.66	49.54	49.66
48	AMEX	LKOR	Mon, Jan 11, 2016	49.42	49.42	49.42	49.42
47	AMEX	LKOR	Fri, Jan 8, 2016	49.42	49.42	49.42	49.42
46	AMEX	LKOR	Thu, Jan 7, 2016	49.42	49.42	49.42	49.42
45	AMEX	LKOR	Wed, Jan 6, 2016	49.44	49.52	49.42	49.42
44	AMEX	LKOR	Tue, Jan 5, 2016	49.56	49.56	49.56	49.56
43	AMEX	LKOR	Mon, Jan 4, 2016	50.02	50.02	49.56	49.56
42	AMEX	LKOR	Thu, Dec 31, 2015	49.42	49.49	49.42	49.49
41	AMEX	LKOR	Wed, Dec 30, 2015	49.59	49.59	49.59	49.59
40	AMEX	LKOR	Tue, Dec 29, 2015	50.18	50.18	49.59	49.59
39	AMEX	LKOR	Mon, Dec 28, 2015	50.02	50.02	50.02	50.02
38	AMEX	LKOR	Thu, Dec 24, 2015	50.02	50.02	50.02	50.02
37	AMEX	LKOR	Wed, Dec 23, 2015	50.02	50.02	50.02	50.02
36	AMEX	LKOR	Tue, Dec 22, 2015	50.11	50.22	50.11	50.14
35	AMEX	LKOR	Mon, Dec 21, 2015	49.99	49.99	49.89	49.89
34	AMEX	LKOR	Fri, Dec 18, 2015	49.78	49.78	49.78	49.78
33	AMEX	LKOR	Thu, Dec 17, 2015	49.73	49.78	49.69	49.78
32	AMEX	LKOR	Wed, Dec 16, 2015	49.53	49.62	49.53	49.62
31	AMEX	LKOR	Tue, Dec 15, 2015	49.48	49.59	49.47	49.59
30	AMEX	LKOR	Mon, Dec 14, 2015	49.92	49.92	49.74	49.74
29	AMEX	LKOR	Fri, Dec 11, 2015	50.25	50.25	50.25	50.25
28	AMEX	LKOR	Fri, Dec 4, 2015	49.74	49.78	49.74	49.75
27	AMEX	LKOR	Thu, Dec 3, 2015	50.18	50.18	50.09	50.09
26	AMEX	LKOR	Mon, Nov 30, 2015	50.26	50.26	50.26	50.26
25	AMEX	LKOR	Mon, Nov 16, 2015	49.66	49.66	49.55	49.55
24	AMEX	LKOR	Thu, Nov 12, 2015	49.30	49.49	49.29	49.49
23	AMEX	LKOR	Mon, Nov 9, 2015	49.34	49.34	49.16	49.27
22	AMEX	LKOR	Fri, Nov 6, 2015	49.78	49.78	49.78	49.78
21	AMEX	LKOR	Wed, Nov 4, 2015	49.89	49.89	49.89	49.89
20	AMEX	LKOR	Mon, Nov 2, 2015	50.49	50.49	50.49	50.49
19	AMEX	LKOR	Fri, Oct 30, 2015	50.64	50.64	50.64	50.64
18	AMEX	LKOR	Thu, Oct 29, 2015	50.89	50.89	50.89	50.89
17	AMEX	LKOR	Tue, Oct 27, 2015	51.44	51.44	51.44	51.44
16	AMEX	LKOR	Fri, Oct 23, 2015	51.15	51.15	50.87	50.87
15	AMEX	LKOR	Thu, Oct 22, 2015	50.89	50.91	50.89	50.91
14	AMEX	LKOR	Wed, Oct 21, 2015	50.71	50.72	50.71	50.72
13	AMEX	LKOR	Tue, Oct 20, 2015	50.37	50.37	50.37	50.37
12	AMEX	LKOR	Thu, Oct 15, 2015	50.68	50.68	50.56	50.56
11	AMEX	LKOR	Wed, Oct 14, 2015	50.48	50.63	50.44	50.63
10	AMEX	LKOR	Tue, Oct 13, 2015	50.95	50.97	50.45	50.57
9	AMEX	LKOR	Mon, Oct 12, 2015	50.57	50.57	50.57	50.57
8	AMEX	LKOR	Wed, Oct 7, 2015	50.53	50.60	50.40	50.40
7	AMEX	LKOR	Tue, Oct 6, 2015	50.43	50.43	50.43	50.43
6	AMEX	LKOR	Mon, Oct 5, 2015	50.54	50.57	50.37	50.54
5	AMEX	LKOR	Fri, Oct 2, 2015	50.65	50.65	50.58	50.58
4	AMEX	LKOR	Thu, Oct 1, 2015	50.16	50.16	50.16	50.16
3	AMEX	LKOR	Wed, Sep 30, 2015	50.35	50.45	50.35	50.45
2	AMEX	LKOR	Mon, Sep 28, 2015	50.35	50.35	50.30	50.35
1	AMEX	LKOR	Thu, Sep 24, 2015	50.25	50.43	49.94	50.26
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares Trust FlexShares Credit-Scored US Long Corporate Bond Index Fund AMEX:LKOR 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