Kellanova Co NYSE:K Historical Prices

Below are the 8000 trading days of historical prices for K.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	K	Thu, Mar 21, 2024	55.07	56.36	54.70	56.11
7999	NYSE	K	Wed, Mar 20, 2024	55.45	56.14	54.91	55.14
7998	NYSE	K	Tue, Mar 19, 2024	54.92	55.41	54.47	55.20
7997	NYSE	K	Mon, Mar 18, 2024	53.41	55.20	53.41	54.77
7996	NYSE	K	Fri, Mar 15, 2024	52.59	53.64	52.53	53.56
7995	NYSE	K	Thu, Mar 14, 2024	53.72	53.80	52.46	52.94
7994	NYSE	K	Wed, Mar 13, 2024	54.22	54.35	53.78	54.00
7993	NYSE	K	Tue, Mar 12, 2024	54.12	54.26	53.58	53.85
7992	NYSE	K	Mon, Mar 11, 2024	53.67	54.48	53.33	54.15
7991	NYSE	K	Fri, Mar 8, 2024	53.53	54.44	53.10	54.21
7990	NYSE	K	Thu, Mar 7, 2024	53.94	54.03	53.10	53.60
7989	NYSE	K	Wed, Mar 6, 2024	53.78	54.18	53.62	53.86
7988	NYSE	K	Tue, Mar 5, 2024	53.86	53.99	53.32	53.42
7987	NYSE	K	Mon, Mar 4, 2024	53.65	54.08	52.98	53.72
7986	NYSE	K	Fri, Mar 1, 2024	55.32	55.45	54.43	54.83
7985	NYSE	K	Thu, Feb 29, 2024	55.88	55.98	55.10	55.15
7984	NYSE	K	Wed, Feb 28, 2024	55.71	56.13	55.46	55.55
7983	NYSE	K	Tue, Feb 27, 2024	56.35	56.60	55.39	55.63
7982	NYSE	K	Mon, Feb 26, 2024	56.44	56.87	56.13	56.44
7981	NYSE	K	Fri, Feb 23, 2024	56.84	57.38	56.41	56.43
7980	NYSE	K	Thu, Feb 22, 2024	55.93	57.39	55.48	56.98
7979	NYSE	K	Wed, Feb 21, 2024	56.33	56.72	55.95	56.45
7978	NYSE	K	Tue, Feb 20, 2024	55.62	56.89	55.31	56.13
7977	NYSE	K	Fri, Feb 16, 2024	55.22	55.85	54.96	55.47
7976	NYSE	K	Thu, Feb 15, 2024	54.30	55.47	54.23	55.39
7975	NYSE	K	Wed, Feb 14, 2024	54.06	54.30	53.38	53.99
7974	NYSE	K	Tue, Feb 13, 2024	54.68	55.13	53.60	54.21
7973	NYSE	K	Mon, Feb 12, 2024	53.29	54.66	53.29	54.65
7972	NYSE	K	Fri, Feb 9, 2024	54.73	54.75	53.12	53.49
7971	NYSE	K	Thu, Feb 8, 2024	55.50	56.57	54.51	54.94
7970	NYSE	K	Wed, Feb 7, 2024	54.59	54.72	53.66	53.69
7969	NYSE	K	Tue, Feb 6, 2024	53.97	54.78	53.87	54.43
7968	NYSE	K	Mon, Feb 5, 2024	54.75	54.99	54.11	54.12
7967	NYSE	K	Fri, Feb 2, 2024	55.63	55.90	54.77	55.06
7966	NYSE	K	Thu, Feb 1, 2024	54.69	55.63	53.89	55.62
7965	NYSE	K	Wed, Jan 31, 2024	55.25	55.42	54.75	54.76
7964	NYSE	K	Tue, Jan 30, 2024	54.74	55.30	54.50	55.29
7963	NYSE	K	Mon, Jan 29, 2024	54.79	54.90	54.54	54.79
7962	NYSE	K	Fri, Jan 26, 2024	54.79	55.09	54.66	54.74
7961	NYSE	K	Thu, Jan 25, 2024	53.69	54.76	53.51	54.63
7960	NYSE	K	Wed, Jan 24, 2024	54.36	54.40	53.42	53.47
7959	NYSE	K	Tue, Jan 23, 2024	53.80	54.53	53.51	54.45
7958	NYSE	K	Mon, Jan 22, 2024	53.64	54.00	53.31	53.61
7957	NYSE	K	Fri, Jan 19, 2024	54.61	54.61	53.83	53.93
7956	NYSE	K	Thu, Jan 18, 2024	54.25	54.59	53.96	54.56
7955	NYSE	K	Wed, Jan 17, 2024	53.91	54.82	53.71	54.53
7954	NYSE	K	Tue, Jan 16, 2024	55.26	55.31	54.01	54.14
7953	NYSE	K	Fri, Jan 12, 2024	55.45	55.75	55.04	55.42
7952	NYSE	K	Thu, Jan 11, 2024	55.68	55.73	55.14	55.25
7951	NYSE	K	Wed, Jan 10, 2024	56.43	56.59	55.60	55.79
7950	NYSE	K	Tue, Jan 9, 2024	56.24	56.46	55.89	56.39
7949	NYSE	K	Mon, Jan 8, 2024	56.56	56.88	56.35	56.54
7948	NYSE	K	Fri, Jan 5, 2024	56.84	57.02	56.22	56.66
7947	NYSE	K	Thu, Jan 4, 2024	57.58	57.80	56.83	56.84
7946	NYSE	K	Wed, Jan 3, 2024	57.93	58.23	57.29	57.48
7945	NYSE	K	Tue, Jan 2, 2024	55.89	57.95	55.73	57.76
7944	NYSE	K	Fri, Dec 29, 2023	55.59	55.98	55.43	55.91
7943	NYSE	K	Thu, Dec 28, 2023	55.11	55.67	55.06	55.62
7942	NYSE	K	Wed, Dec 27, 2023	54.91	55.21	54.71	55.17
7941	NYSE	K	Tue, Dec 26, 2023	54.36	55.09	54.12	55.00
7940	NYSE	K	Fri, Dec 22, 2023	54.00	54.65	53.88	54.48
7939	NYSE	K	Thu, Dec 21, 2023	53.12	53.85	53.09	53.85
7938	NYSE	K	Wed, Dec 20, 2023	52.95	53.67	52.67	53.03
7937	NYSE	K	Tue, Dec 19, 2023	53.81	53.97	53.32	53.64
7936	NYSE	K	Mon, Dec 18, 2023	54.03	54.29	53.64	53.93
7935	NYSE	K	Fri, Dec 15, 2023	54.46	54.71	53.48	53.77
7934	NYSE	K	Thu, Dec 14, 2023	55.49	55.57	54.68	54.83
7933	NYSE	K	Wed, Dec 13, 2023	54.05	55.40	53.91	55.30
7932	NYSE	K	Tue, Dec 12, 2023	54.33	54.42	53.85	54.04
7931	NYSE	K	Mon, Dec 11, 2023	53.84	54.26	53.70	54.25
7930	NYSE	K	Fri, Dec 8, 2023	54.15	54.21	53.44	53.70
7929	NYSE	K	Thu, Dec 7, 2023	53.80	54.41	53.28	54.16
7928	NYSE	K	Wed, Dec 6, 2023	53.33	54.45	53.29	53.71
7927	NYSE	K	Tue, Dec 5, 2023	53.59	53.66	53.15	53.35
7926	NYSE	K	Mon, Dec 4, 2023	52.71	53.80	52.68	53.65
7925	NYSE	K	Fri, Dec 1, 2023	52.47	52.91	52.04	52.88
7924	NYSE	K	Thu, Nov 30, 2023	51.29	52.58	51.02	52.54
7923	NYSE	K	Wed, Nov 29, 2023	52.13	52.25	51.63	51.10
7922	NYSE	K	Tue, Nov 28, 2023	52.31	52.44	52.08	52.28
7921	NYSE	K	Mon, Nov 27, 2023	53.39	53.45	52.37	52.50
7920	NYSE	K	Fri, Nov 24, 2023	53.00	53.52	53.00	53.47
7919	NYSE	K	Wed, Nov 22, 2023	52.83	53.38	52.75	52.98
7918	NYSE	K	Tue, Nov 21, 2023	52.67	53.14	52.43	52.82
7917	NYSE	K	Mon, Nov 20, 2023	52.62	53.03	52.50	52.52
7916	NYSE	K	Fri, Nov 17, 2023	52.40	53.03	51.53	52.80
7915	NYSE	K	Thu, Nov 16, 2023	52.26	52.68	52.05	52.20
7914	NYSE	K	Wed, Nov 15, 2023	52.58	52.90	52.26	52.30
7913	NYSE	K	Tue, Nov 14, 2023	52.39	52.86	52.21	52.58
7912	NYSE	K	Mon, Nov 13, 2023	51.69	52.59	51.57	52.21
7911	NYSE	K	Fri, Nov 10, 2023	52.09	52.26	51.55	51.82
7910	NYSE	K	Thu, Nov 9, 2023	52.28	52.30	51.36	52.00
7909	NYSE	K	Wed, Nov 8, 2023	52.62	54.00	51.45	51.99
7908	NYSE	K	Tue, Nov 7, 2023	51.15	51.41	50.81	50.90
7907	NYSE	K	Mon, Nov 6, 2023	51.88	52.05	51.32	51.34
7906	NYSE	K	Fri, Nov 3, 2023	52.00	52.27	51.55	52.06
7905	NYSE	K	Thu, Nov 2, 2023	50.83	51.88	50.83	51.73
7904	NYSE	K	Wed, Nov 1, 2023	50.66	50.86	50.48	50.60
7903	NYSE	K	Tue, Oct 31, 2023	50.49	50.70	50.14	50.47
7902	NYSE	K	Mon, Oct 30, 2023	50.73	50.80	49.79	50.20
7901	NYSE	K	Fri, Oct 27, 2023	50.64	51.14	50.33	50.40
7900	NYSE	K	Thu, Oct 26, 2023	51.04	51.39	50.57	50.87
7899	NYSE	K	Wed, Oct 25, 2023	50.30	51.04	50.13	50.96
7898	NYSE	K	Tue, Oct 24, 2023	49.51	50.34	49.41	50.26
7897	NYSE	K	Mon, Oct 23, 2023	49.75	50.13	49.28	49.37
7896	NYSE	K	Fri, Oct 20, 2023	50.03	50.84	50.03	50.12
7895	NYSE	K	Thu, Oct 19, 2023	50.12	50.47	49.60	49.89
7894	NYSE	K	Wed, Oct 18, 2023	50.62	51.13	50.24	50.31
7893	NYSE	K	Tue, Oct 17, 2023	50.04	50.85	50.04	50.62
7892	NYSE	K	Mon, Oct 16, 2023	50.05	50.57	49.57	50.29
7891	NYSE	K	Fri, Oct 13, 2023	48.71	50.02	48.46	49.86
7890	NYSE	K	Thu, Oct 12, 2023	49.45	49.45	47.63	48.62
7889	NYSE	K	Wed, Oct 11, 2023	50.81	50.93	49.30	49.53
7888	NYSE	K	Tue, Oct 10, 2023	50.92	51.11	50.41	50.71
7887	NYSE	K	Mon, Oct 9, 2023	50.36	50.76	49.40	50.50
7886	NYSE	K	Fri, Oct 6, 2023	50.26	50.49	48.34	50.43
7885	NYSE	K	Thu, Oct 5, 2023	52.65	52.74	50.62	50.64
7884	NYSE	K	Wed, Oct 4, 2023	53.04	53.28	52.24	52.97
7883	NYSE	K	Tue, Oct 3, 2023	52.37	53.46	52.06	52.99
7882	NYSE	K	Mon, Oct 2, 2023	55.70	55.82	51.83	52.50
7881	NYSE	K	Fri, Sep 29, 2023	55.78	55.98	55.52	55.84
7880	NYSE	K	Thu, Sep 28, 2023	55.60	55.72	55.09	55.55
7879	NYSE	K	Wed, Sep 27, 2023	55.45	55.66	54.83	55.47
7878	NYSE	K	Tue, Sep 26, 2023	55.69	55.96	55.48	55.53
7877	NYSE	K	Mon, Sep 25, 2023	56.23	56.60	55.64	55.82
7876	NYSE	K	Fri, Sep 22, 2023	56.65	56.97	56.49	56.50
7875	NYSE	K	Thu, Sep 21, 2023	56.98	57.32	56.57	56.73
7874	NYSE	K	Wed, Sep 20, 2023	56.77	57.29	56.22	57.00
7873	NYSE	K	Tue, Sep 19, 2023	56.42	56.89	56.23	56.57
7872	NYSE	K	Mon, Sep 18, 2023	56.46	56.51	55.72	56.45
7871	NYSE	K	Fri, Sep 15, 2023	56.12	56.65	56.07	56.26
7870	NYSE	K	Thu, Sep 14, 2023	55.36	56.32	55.33	56.22
7869	NYSE	K	Wed, Sep 13, 2023	56.12	56.28	55.19	55.29
7868	NYSE	K	Tue, Sep 12, 2023	56.39	56.44	55.49	55.92
7867	NYSE	K	Mon, Sep 11, 2023	55.91	56.26	55.63	56.16
7866	NYSE	K	Fri, Sep 8, 2023	55.71	55.79	55.25	55.76
7865	NYSE	K	Thu, Sep 7, 2023	55.92	56.43	55.46	55.71
7864	NYSE	K	Wed, Sep 6, 2023	55.95	56.13	55.55	55.64
7863	NYSE	K	Tue, Sep 5, 2023	56.07	56.55	55.79	55.80
7862	NYSE	K	Fri, Sep 1, 2023	57.34	57.65	56.05	56.20
7861	NYSE	K	Thu, Aug 31, 2023	57.50	57.70	57.13	57.26
7860	NYSE	K	Wed, Aug 30, 2023	57.71	58.34	57.71	57.34
7859	NYSE	K	Tue, Aug 29, 2023	57.92	57.98	57.13	57.70
7858	NYSE	K	Mon, Aug 28, 2023	57.46	57.89	57.43	57.59
7857	NYSE	K	Fri, Aug 25, 2023	57.42	57.79	57.12	57.46
7856	NYSE	K	Thu, Aug 24, 2023	57.15	57.66	56.83	57.08
7855	NYSE	K	Wed, Aug 23, 2023	57.07	57.50	56.80	57.10
7854	NYSE	K	Tue, Aug 22, 2023	57.29	57.42	56.97	57.00
7853	NYSE	K	Mon, Aug 21, 2023	57.87	57.99	57.01	57.35
7852	NYSE	K	Fri, Aug 18, 2023	57.62	58.27	57.62	58.04
7851	NYSE	K	Thu, Aug 17, 2023	58.19	58.35	57.63	57.64
7850	NYSE	K	Wed, Aug 16, 2023	59.11	59.33	58.15	58.23
7849	NYSE	K	Tue, Aug 15, 2023	59.85	59.88	59.21	59.24
7848	NYSE	K	Mon, Aug 14, 2023	60.27	60.33	59.79	59.98
7847	NYSE	K	Fri, Aug 11, 2023	59.81	60.15	59.61	60.03
7846	NYSE	K	Thu, Aug 10, 2023	59.66	60.31	59.47	59.67
7845	NYSE	K	Wed, Aug 9, 2023	59.53	60.40	59.14	59.67
7844	NYSE	K	Tue, Aug 8, 2023	60.99	60.99	59.49	59.55
7843	NYSE	K	Mon, Aug 7, 2023	60.80	61.34	60.77	60.81
7842	NYSE	K	Fri, Aug 4, 2023	61.95	62.17	60.71	60.80
7841	NYSE	K	Thu, Aug 3, 2023	62.60	63.61	61.77	62.16
7840	NYSE	K	Wed, Aug 2, 2023	62.03	63.22	61.95	62.53
7839	NYSE	K	Tue, Aug 1, 2023	62.88	63.01	61.77	62.11
7838	NYSE	K	Mon, Jul 31, 2023	63.41	63.42	62.46	62.76
7837	NYSE	K	Fri, Jul 28, 2023	63.36	63.62	63.06	63.41
7836	NYSE	K	Thu, Jul 27, 2023	63.33	63.63	62.82	62.99
7835	NYSE	K	Wed, Jul 26, 2023	63.69	64.02	63.35	63.37
7834	NYSE	K	Tue, Jul 25, 2023	63.81	63.91	63.21	63.77
7833	NYSE	K	Mon, Jul 24, 2023	63.75	63.91	63.46	63.67
7832	NYSE	K	Fri, Jul 21, 2023	63.52	63.78	63.30	63.60
7831	NYSE	K	Thu, Jul 20, 2023	63.19	63.74	62.81	63.55
7830	NYSE	K	Wed, Jul 19, 2023	62.60	63.07	62.38	63.04
7829	NYSE	K	Tue, Jul 18, 2023	62.76	63.17	62.26	62.51
7828	NYSE	K	Mon, Jul 17, 2023	63.22	63.27	62.57	62.61
7827	NYSE	K	Fri, Jul 14, 2023	63.56	63.59	63.07	63.39
7826	NYSE	K	Thu, Jul 13, 2023	63.76	63.81	63.04	63.46
7825	NYSE	K	Wed, Jul 12, 2023	63.26	63.86	63.08	63.72
7824	NYSE	K	Tue, Jul 11, 2023	63.03	63.31	62.76	63.30
7823	NYSE	K	Mon, Jul 10, 2023	63.30	63.64	62.62	62.86
7822	NYSE	K	Fri, Jul 7, 2023	64.00	64.10	63.02	63.05
7821	NYSE	K	Thu, Jul 6, 2023	64.05	64.37	63.69	64.16
7820	NYSE	K	Wed, Jul 5, 2023	64.10	64.45	63.76	64.18
7819	NYSE	K	Mon, Jul 3, 2023	63.05	64.32	62.79	64.32
7818	NYSE	K	Fri, Jun 30, 2023	62.82	63.44	62.71	63.24
7817	NYSE	K	Thu, Jun 29, 2023	61.32	62.73	61.10	62.70
7816	NYSE	K	Wed, Jun 28, 2023	61.41	61.59	60.39	61.51
7815	NYSE	K	Tue, Jun 27, 2023	63.90	64.18	62.49	62.59
7814	NYSE	K	Mon, Jun 26, 2023	60.99	61.58	60.22	61.55
7813	NYSE	K	Fri, Jun 23, 2023	61.85	62.03	61.09	61.14
7812	NYSE	K	Thu, Jun 22, 2023	61.67	61.79	61.34	61.51
7811	NYSE	K	Wed, Jun 21, 2023	61.54	61.75	60.97	61.22
7810	NYSE	K	Tue, Jun 20, 2023	62.22	62.24	61.51	61.52
7809	NYSE	K	Fri, Jun 16, 2023	61.62	62.26	61.62	62.20
7808	NYSE	K	Thu, Jun 15, 2023	61.97	62.54	61.58	61.87
7807	NYSE	K	Wed, Jun 14, 2023	61.70	62.20	61.48	62.06
7806	NYSE	K	Tue, Jun 13, 2023	60.99	61.62	60.62	61.54
7805	NYSE	K	Mon, Jun 12, 2023	63.11	63.14	60.99	61.37
7804	NYSE	K	Fri, Jun 9, 2023	62.44	63.29	62.33	63.02
7803	NYSE	K	Thu, Jun 8, 2023	62.27	62.58	61.87	62.46
7802	NYSE	K	Wed, Jun 7, 2023	61.40	62.50	60.30	62.29
7801	NYSE	K	Tue, Jun 6, 2023	63.49	63.72	62.03	62.71
7800	NYSE	K	Mon, Jun 5, 2023	63.23	63.98	63.11	63.23
7799	NYSE	K	Fri, Jun 2, 2023	61.73	63.26	61.67	63.23
7798	NYSE	K	Thu, Jun 1, 2023	62.75	62.87	61.82	61.96
7797	NYSE	K	Wed, May 31, 2023	61.95	62.78	61.78	62.65
7796	NYSE	K	Tue, May 30, 2023	63.23	63.29	62.24	61.76
7795	NYSE	K	Fri, May 26, 2023	63.58	63.83	63.17	63.50
7794	NYSE	K	Thu, May 25, 2023	63.90	64.01	63.37	63.74
7793	NYSE	K	Wed, May 24, 2023	64.48	64.68	64.01	64.31
7792	NYSE	K	Tue, May 23, 2023	64.10	64.56	63.58	64.30
7791	NYSE	K	Mon, May 22, 2023	65.17	65.32	64.02	64.13
7790	NYSE	K	Fri, May 19, 2023	64.82	65.28	64.59	65.05
7789	NYSE	K	Thu, May 18, 2023	64.64	64.83	64.27	64.79
7788	NYSE	K	Wed, May 17, 2023	65.30	65.32	64.01	64.89
7787	NYSE	K	Tue, May 16, 2023	65.80	65.80	64.90	65.21
7786	NYSE	K	Mon, May 15, 2023	66.43	66.53	65.55	65.80
7785	NYSE	K	Fri, May 12, 2023	66.37	66.80	65.99	66.44
7784	NYSE	K	Thu, May 11, 2023	66.34	66.39	65.45	66.34
7783	NYSE	K	Wed, May 10, 2023	66.06	66.61	65.81	66.20
7782	NYSE	K	Tue, May 9, 2023	66.75	67.12	66.11	66.11
7781	NYSE	K	Mon, May 8, 2023	65.67	66.83	65.35	66.74
7780	NYSE	K	Fri, May 5, 2023	66.45	66.78	65.84	66.01
7779	NYSE	K	Thu, May 4, 2023	66.61	66.71	64.64	66.04
7778	NYSE	K	Wed, May 3, 2023	67.08	67.84	66.49	67.12
7777	NYSE	K	Tue, May 2, 2023	66.23	67.00	65.61	66.79
7776	NYSE	K	Mon, May 1, 2023	65.67	66.55	65.58	66.42
7775	NYSE	K	Fri, Apr 28, 2023	65.08	65.59	64.86	65.47
7774	NYSE	K	Thu, Apr 27, 2023	64.14	65.04	64.02	65.02
7773	NYSE	K	Wed, Apr 26, 2023	63.86	64.41	63.77	64.24
7772	NYSE	K	Tue, Apr 25, 2023	63.62	64.42	63.55	64.32
7771	NYSE	K	Mon, Apr 24, 2023	63.30	63.55	63.07	63.45
7770	NYSE	K	Fri, Apr 21, 2023	63.59	63.80	62.88	63.20
7769	NYSE	K	Thu, Apr 20, 2023	63.31	63.38	62.76	63.09
7768	NYSE	K	Wed, Apr 19, 2023	63.83	63.95	63.08	63.20
7767	NYSE	K	Tue, Apr 18, 2023	63.28	63.63	63.18	63.58
7766	NYSE	K	Mon, Apr 17, 2023	63.04	63.52	62.98	63.45
7765	NYSE	K	Fri, Apr 14, 2023	63.45	63.55	62.60	62.87
7764	NYSE	K	Thu, Apr 13, 2023	63.87	64.05	63.45	63.67
7763	NYSE	K	Wed, Apr 12, 2023	63.90	64.54	63.78	64.15
7762	NYSE	K	Tue, Apr 11, 2023	63.60	64.35	63.44	64.16
7761	NYSE	K	Mon, Apr 10, 2023	63.59	63.69	63.06	63.60
7760	NYSE	K	Thu, Apr 6, 2023	64.10	64.40	63.50	63.80
7759	NYSE	K	Wed, Apr 5, 2023	63.43	64.01	63.14	63.83
7758	NYSE	K	Tue, Apr 4, 2023	63.06	63.32	62.76	63.14
7757	NYSE	K	Mon, Apr 3, 2023	62.99	63.44	62.62	62.97
7756	NYSE	K	Fri, Mar 31, 2023	62.87	63.01	62.51	62.83
7755	NYSE	K	Thu, Mar 30, 2023	62.35	62.59	62.19	62.55
7754	NYSE	K	Wed, Mar 29, 2023	62.33	62.62	62.06	62.39
7753	NYSE	K	Tue, Mar 28, 2023	61.87	62.57	61.59	62.20
7752	NYSE	K	Mon, Mar 27, 2023	61.97	62.31	61.65	61.77
7751	NYSE	K	Fri, Mar 24, 2023	60.88	61.44	60.63	61.43
7750	NYSE	K	Thu, Mar 23, 2023	60.44	61.08	60.43	60.62
7749	NYSE	K	Wed, Mar 22, 2023	61.21	61.45	60.49	60.51
7748	NYSE	K	Tue, Mar 21, 2023	61.09	61.33	60.56	61.13
7747	NYSE	K	Mon, Mar 20, 2023	60.84	61.65	60.84	61.01
7746	NYSE	K	Fri, Mar 17, 2023	60.99	61.02	59.95	60.75
7745	NYSE	K	Thu, Mar 16, 2023	61.39	61.55	60.35	60.96
7744	NYSE	K	Wed, Mar 15, 2023	60.59	61.35	60.18	61.24
7743	NYSE	K	Tue, Mar 14, 2023	60.60	60.72	60.02	60.66
7742	NYSE	K	Mon, Mar 13, 2023	60.16	61.85	60.16	60.30
7741	NYSE	K	Fri, Mar 10, 2023	60.22	60.63	59.81	59.95
7740	NYSE	K	Thu, Mar 9, 2023	61.00	61.22	59.99	60.17
7739	NYSE	K	Wed, Mar 8, 2023	60.86	60.86	60.22	60.73
7738	NYSE	K	Tue, Mar 7, 2023	61.23	61.37	60.24	60.56
7737	NYSE	K	Mon, Mar 6, 2023	61.21	61.38	60.92	61.09
7736	NYSE	K	Fri, Mar 3, 2023	61.41	61.55	60.85	61.31
7735	NYSE	K	Thu, Mar 2, 2023	61.34	61.75	61.09	61.57
7734	NYSE	K	Wed, Mar 1, 2023	61.64	61.73	60.57	61.24
7733	NYSE	K	Tue, Feb 28, 2023	62.71	62.86	61.79	61.87
7732	NYSE	K	Mon, Feb 27, 2023	63.61	63.93	63.03	62.79
7731	NYSE	K	Fri, Feb 24, 2023	64.01	64.01	63.31	63.51
7730	NYSE	K	Thu, Feb 23, 2023	64.25	64.37	63.75	64.00
7729	NYSE	K	Wed, Feb 22, 2023	64.89	65.19	63.75	63.99
7728	NYSE	K	Tue, Feb 21, 2023	64.19	64.93	63.86	64.66
7727	NYSE	K	Fri, Feb 17, 2023	62.83	64.24	62.68	64.16
7726	NYSE	K	Thu, Feb 16, 2023	62.84	63.00	62.42	62.72
7725	NYSE	K	Wed, Feb 15, 2023	63.08	63.24	62.54	63.04
7724	NYSE	K	Tue, Feb 14, 2023	64.20	64.21	63.02	63.06
7723	NYSE	K	Mon, Feb 13, 2023	63.53	64.20	62.99	64.16
7722	NYSE	K	Fri, Feb 10, 2023	63.31	63.83	63.04	63.52
7721	NYSE	K	Thu, Feb 9, 2023	63.79	64.91	62.58	62.99
7720	NYSE	K	Wed, Feb 8, 2023	63.52	63.61	62.85	63.06
7719	NYSE	K	Tue, Feb 7, 2023	64.19	64.37	63.29	63.81
7718	NYSE	K	Mon, Feb 6, 2023	63.54	64.79	63.09	64.75
7717	NYSE	K	Fri, Feb 3, 2023	63.65	63.79	62.35	63.44
7716	NYSE	K	Thu, Feb 2, 2023	63.36	63.68	62.94	63.46
7715	NYSE	K	Wed, Feb 1, 2023	64.17	64.44	63.77	64.05
7714	NYSE	K	Tue, Jan 31, 2023	64.08	64.36	63.33	64.35
7713	NYSE	K	Mon, Jan 30, 2023	63.64	64.37	63.59	63.89
7712	NYSE	K	Fri, Jan 27, 2023	63.26	63.55	62.85	63.43
7711	NYSE	K	Thu, Jan 26, 2023	63.66	63.66	63.10	63.36
7710	NYSE	K	Wed, Jan 25, 2023	63.50	64.21	63.19	63.83
7709	NYSE	K	Tue, Jan 24, 2023	63.58	63.71	62.66	63.50
7708	NYSE	K	Mon, Jan 23, 2023	63.40	63.99	63.01	63.14
7707	NYSE	K	Fri, Jan 20, 2023	63.28	63.48	62.57	63.34
7706	NYSE	K	Thu, Jan 19, 2023	63.35	63.69	63.11	63.16
7705	NYSE	K	Wed, Jan 18, 2023	65.23	65.33	63.05	63.18
7704	NYSE	K	Tue, Jan 17, 2023	65.73	65.92	65.17	65.42
7703	NYSE	K	Fri, Jan 13, 2023	65.68	66.10	65.63	65.68
7702	NYSE	K	Thu, Jan 12, 2023	66.59	66.71	65.80	65.91
7701	NYSE	K	Wed, Jan 11, 2023	66.57	66.96	65.86	66.45
7700	NYSE	K	Tue, Jan 10, 2023	67.27	67.40	66.12	66.39
7699	NYSE	K	Mon, Jan 9, 2023	67.89	68.19	66.86	66.98
7698	NYSE	K	Fri, Jan 6, 2023	66.89	68.08	66.89	67.98
7697	NYSE	K	Thu, Jan 5, 2023	66.49	66.73	65.59	66.30
7696	NYSE	K	Wed, Jan 4, 2023	66.87	67.30	66.18	66.37
7695	NYSE	K	Tue, Jan 3, 2023	66.70	66.91	66.17	66.87
7694	NYSE	K	Fri, Dec 30, 2022	67.11	67.24	66.27	66.85
7693	NYSE	K	Thu, Dec 29, 2022	67.39	67.42	66.84	67.06
7692	NYSE	K	Wed, Dec 28, 2022	68.36	68.55	67.25	67.30
7691	NYSE	K	Tue, Dec 27, 2022	67.87	68.26	67.72	68.19
7690	NYSE	K	Fri, Dec 23, 2022	67.27	67.74	67.17	67.73
7689	NYSE	K	Thu, Dec 22, 2022	67.31	67.46	66.76	67.25
7688	NYSE	K	Wed, Dec 21, 2022	66.82	67.75	66.57	67.38
7687	NYSE	K	Tue, Dec 20, 2022	66.80	67.23	65.77	66.60
7686	NYSE	K	Mon, Dec 19, 2022	66.92	67.88	66.74	67.10
7685	NYSE	K	Fri, Dec 16, 2022	67.51	67.63	66.35	66.89
7684	NYSE	K	Thu, Dec 15, 2022	68.88	68.98	67.62	68.04
7683	NYSE	K	Wed, Dec 14, 2022	69.05	69.69	68.70	69.17
7682	NYSE	K	Tue, Dec 13, 2022	69.59	70.11	68.34	69.12
7681	NYSE	K	Mon, Dec 12, 2022	68.55	69.50	68.12	69.47
7680	NYSE	K	Fri, Dec 9, 2022	68.92	69.07	67.73	67.88
7679	NYSE	K	Thu, Dec 8, 2022	69.20	69.40	68.39	68.93
7678	NYSE	K	Wed, Dec 7, 2022	68.92	69.51	68.70	69.33
7677	NYSE	K	Tue, Dec 6, 2022	68.83	69.46	68.05	68.56
7676	NYSE	K	Mon, Dec 5, 2022	68.61	68.95	68.20	68.83
7675	NYSE	K	Fri, Dec 2, 2022	68.53	69.31	68.41	69.28
7674	NYSE	K	Thu, Dec 1, 2022	68.61	69.25	68.13	68.69
7673	NYSE	K	Wed, Nov 30, 2022	67.37	68.86	66.95	68.45
7672	NYSE	K	Tue, Nov 29, 2022	67.96	68.29	67.50	67.38
7671	NYSE	K	Mon, Nov 28, 2022	68.23	68.89	68.12	68.24
7670	NYSE	K	Fri, Nov 25, 2022	68.35	68.40	67.99	68.31
7669	NYSE	K	Wed, Nov 23, 2022	67.75	68.09	67.30	68.04
7668	NYSE	K	Tue, Nov 22, 2022	67.56	67.88	67.15	67.59
7667	NYSE	K	Mon, Nov 21, 2022	66.37	67.46	66.03	67.38
7666	NYSE	K	Fri, Nov 18, 2022	66.06	66.57	65.73	66.26
7665	NYSE	K	Thu, Nov 17, 2022	65.75	66.26	65.40	65.71
7664	NYSE	K	Wed, Nov 16, 2022	65.33	66.46	65.29	66.04
7663	NYSE	K	Tue, Nov 15, 2022	65.20	65.20	64.17	65.07
7662	NYSE	K	Mon, Nov 14, 2022	65.34	66.38	65.05	65.08
7661	NYSE	K	Fri, Nov 11, 2022	66.27	66.29	63.82	64.73
7660	NYSE	K	Thu, Nov 10, 2022	67.37	67.75	64.65	66.64
7659	NYSE	K	Wed, Nov 9, 2022	67.04	68.19	66.55	66.62
7658	NYSE	K	Tue, Nov 8, 2022	66.98	67.77	66.57	67.02
7657	NYSE	K	Mon, Nov 7, 2022	65.68	66.91	65.54	66.89
7656	NYSE	K	Fri, Nov 4, 2022	65.69	66.41	64.72	65.55
7655	NYSE	K	Thu, Nov 3, 2022	70.26	70.73	64.58	65.22
7654	NYSE	K	Wed, Nov 2, 2022	71.22	72.10	70.75	71.14
7653	NYSE	K	Tue, Nov 1, 2022	71.70	72.06	71.24	71.30
7652	NYSE	K	Mon, Oct 31, 2022	72.03	72.41	71.61	72.08
7651	NYSE	K	Fri, Oct 28, 2022	70.83	72.24	70.54	72.05
7650	NYSE	K	Thu, Oct 27, 2022	69.63	71.24	69.52	70.63
7649	NYSE	K	Wed, Oct 26, 2022	70.05	70.45	68.73	69.30
7648	NYSE	K	Tue, Oct 25, 2022	68.47	69.73	68.22	69.52
7647	NYSE	K	Mon, Oct 24, 2022	68.26	69.20	68.10	68.65
7646	NYSE	K	Fri, Oct 21, 2022	67.37	68.37	67.05	67.78
7645	NYSE	K	Thu, Oct 20, 2022	68.96	69.02	67.14	67.33
7644	NYSE	K	Wed, Oct 19, 2022	69.06	69.52	68.39	69.04
7643	NYSE	K	Tue, Oct 18, 2022	68.03	69.00	67.99	68.96
7642	NYSE	K	Mon, Oct 17, 2022	67.80	68.17	67.45	67.77
7641	NYSE	K	Fri, Oct 14, 2022	68.75	69.40	67.33	67.54
7640	NYSE	K	Thu, Oct 13, 2022	67.29	68.88	66.72	68.64
7639	NYSE	K	Wed, Oct 12, 2022	67.56	68.45	67.51	67.59
7638	NYSE	K	Tue, Oct 11, 2022	66.57	68.04	66.47	67.52
7637	NYSE	K	Mon, Oct 10, 2022	65.67	66.55	65.53	66.48
7636	NYSE	K	Fri, Oct 7, 2022	65.62	66.01	64.95	65.35
7635	NYSE	K	Thu, Oct 6, 2022	67.32	67.35	65.32	65.72
7634	NYSE	K	Wed, Oct 5, 2022	67.46	67.87	66.77	67.46
7633	NYSE	K	Tue, Oct 4, 2022	66.66	68.05	66.48	67.67
7632	NYSE	K	Mon, Oct 3, 2022	65.75	66.92	65.27	66.69
7631	NYSE	K	Fri, Sep 30, 2022	67.32	67.50	65.28	65.36
7630	NYSE	K	Thu, Sep 29, 2022	68.34	68.38	66.73	67.11
7629	NYSE	K	Wed, Sep 28, 2022	67.85	68.58	67.11	68.25
7628	NYSE	K	Tue, Sep 27, 2022	68.61	69.44	67.43	67.56
7627	NYSE	K	Mon, Sep 26, 2022	68.36	68.99	67.83	68.43
7626	NYSE	K	Fri, Sep 23, 2022	68.67	69.19	67.64	68.54
7625	NYSE	K	Thu, Sep 22, 2022	68.56	69.54	68.33	69.07
7624	NYSE	K	Wed, Sep 21, 2022	67.77	69.52	67.69	68.41
7623	NYSE	K	Tue, Sep 20, 2022	66.67	67.22	66.51	67.06
7622	NYSE	K	Mon, Sep 19, 2022	66.72	67.08	66.51	67.07
7621	NYSE	K	Fri, Sep 16, 2022	66.16	66.77	65.80	66.70
7620	NYSE	K	Thu, Sep 15, 2022	66.27	66.34	65.21	66.00
7619	NYSE	K	Wed, Sep 14, 2022	66.41	66.88	65.92	66.16
7618	NYSE	K	Tue, Sep 13, 2022	68.01	68.37	66.34	66.45
7617	NYSE	K	Mon, Sep 12, 2022	67.69	68.30	67.24	68.16
7616	NYSE	K	Fri, Sep 9, 2022	67.69	68.27	66.82	67.62
7615	NYSE	K	Thu, Sep 8, 2022	68.00	68.15	66.35	67.33
7614	NYSE	K	Wed, Sep 7, 2022	67.87	68.77	67.55	68.66
7613	NYSE	K	Tue, Sep 6, 2022	68.21	68.72	67.50	67.81
7612	NYSE	K	Fri, Sep 2, 2022	69.02	69.74	68.00	68.22
7611	NYSE	K	Thu, Sep 1, 2022	68.11	69.09	67.62	68.82
7610	NYSE	K	Wed, Aug 31, 2022	68.11	68.94	67.71	68.25
7609	NYSE	K	Tue, Aug 30, 2022	69.59	69.60	68.51	68.13
7608	NYSE	K	Mon, Aug 29, 2022	69.06	69.94	68.72	69.63
7607	NYSE	K	Fri, Aug 26, 2022	71.34	71.34	69.28	69.30
7606	NYSE	K	Thu, Aug 25, 2022	71.13	71.44	70.78	71.16
7605	NYSE	K	Wed, Aug 24, 2022	71.59	71.75	71.20	71.41
7604	NYSE	K	Tue, Aug 23, 2022	70.88	71.66	70.75	71.49
7603	NYSE	K	Mon, Aug 22, 2022	71.91	72.07	70.66	70.96
7602	NYSE	K	Fri, Aug 19, 2022	71.39	72.24	71.13	71.94
7601	NYSE	K	Thu, Aug 18, 2022	70.93	71.28	70.52	71.23
7600	NYSE	K	Wed, Aug 17, 2022	71.28	71.73	71.02	71.06
7599	NYSE	K	Tue, Aug 16, 2022	70.94	71.62	70.80	71.22
7598	NYSE	K	Mon, Aug 15, 2022	71.00	71.60	70.68	71.17
7597	NYSE	K	Fri, Aug 12, 2022	70.79	71.06	70.44	70.96
7596	NYSE	K	Thu, Aug 11, 2022	70.75	71.78	70.67	70.74
7595	NYSE	K	Wed, Aug 10, 2022	70.61	71.08	70.23	70.85
7594	NYSE	K	Tue, Aug 9, 2022	70.37	70.88	70.30	70.56
7593	NYSE	K	Mon, Aug 8, 2022	70.19	70.46	69.83	70.07
7592	NYSE	K	Fri, Aug 5, 2022	69.63	70.52	68.83	70.41
7591	NYSE	K	Thu, Aug 4, 2022	70.23	71.74	69.01	69.27
7590	NYSE	K	Wed, Aug 3, 2022	68.97	69.65	68.73	69.40
7589	NYSE	K	Tue, Aug 2, 2022	70.28	70.47	69.19	69.31
7588	NYSE	K	Mon, Aug 1, 2022	69.44	70.52	69.12	70.13
7587	NYSE	K	Fri, Jul 29, 2022	68.50	69.51	68.10	69.36
7586	NYSE	K	Thu, Jul 28, 2022	67.63	68.88	67.32	68.74
7585	NYSE	K	Wed, Jul 27, 2022	68.01	68.01	66.03	67.76
7584	NYSE	K	Tue, Jul 26, 2022	67.10	68.57	66.86	68.41
7583	NYSE	K	Mon, Jul 25, 2022	66.71	67.72	66.50	67.65
7582	NYSE	K	Fri, Jul 22, 2022	66.05	66.87	65.97	66.75
7581	NYSE	K	Thu, Jul 21, 2022	65.88	66.58	65.55	65.91
7580	NYSE	K	Wed, Jul 20, 2022	67.54	67.54	65.87	66.16
7579	NYSE	K	Tue, Jul 19, 2022	67.66	67.79	67.07	67.51
7578	NYSE	K	Mon, Jul 18, 2022	67.83	68.17	67.16	67.29
7577	NYSE	K	Fri, Jul 15, 2022	68.68	68.72	67.71	67.98
7576	NYSE	K	Thu, Jul 14, 2022	68.12	68.65	67.63	68.37
7575	NYSE	K	Wed, Jul 13, 2022	68.52	69.80	68.17	69.33
7574	NYSE	K	Tue, Jul 12, 2022	68.49	69.47	67.97	68.49
7573	NYSE	K	Mon, Jul 11, 2022	68.32	68.93	67.93	68.27
7572	NYSE	K	Fri, Jul 8, 2022	68.53	69.00	68.02	68.05
7571	NYSE	K	Thu, Jul 7, 2022	67.56	68.53	67.25	68.35
7570	NYSE	K	Wed, Jul 6, 2022	68.03	68.57	67.63	68.26
7569	NYSE	K	Tue, Jul 5, 2022	67.26	67.81	66.68	67.81
7568	NYSE	K	Fri, Jul 1, 2022	67.12	67.47	66.20	67.35
7567	NYSE	K	Thu, Jun 30, 2022	67.03	67.52	66.67	66.94
7566	NYSE	K	Wed, Jun 29, 2022	66.76	67.64	66.30	67.20
7565	NYSE	K	Tue, Jun 28, 2022	66.74	67.26	66.24	66.50
7564	NYSE	K	Mon, Jun 27, 2022	65.94	66.72	65.57	66.58
7563	NYSE	K	Fri, Jun 24, 2022	65.33	66.53	64.76	66.36
7562	NYSE	K	Thu, Jun 23, 2022	63.91	65.33	63.91	65.04
7561	NYSE	K	Wed, Jun 22, 2022	64.28	64.60	62.56	63.73
7560	NYSE	K	Tue, Jun 21, 2022	66.62	66.87	64.29	64.61
7559	NYSE	K	Fri, Jun 17, 2022	63.74	64.13	62.31	63.37
7558	NYSE	K	Thu, Jun 16, 2022	63.16	63.87	62.46	63.50
7557	NYSE	K	Wed, Jun 15, 2022	64.25	64.95	63.29	63.62
7556	NYSE	K	Tue, Jun 14, 2022	64.74	65.11	63.51	64.13
7555	NYSE	K	Mon, Jun 13, 2022	64.92	65.81	64.26	64.61
7554	NYSE	K	Fri, Jun 10, 2022	64.10	65.75	63.90	65.29
7553	NYSE	K	Thu, Jun 9, 2022	65.04	65.58	64.35	64.43
7552	NYSE	K	Wed, Jun 8, 2022	64.75	65.04	64.08	64.71
7551	NYSE	K	Tue, Jun 7, 2022	63.64	64.78	63.12	64.75
7550	NYSE	K	Mon, Jun 6, 2022	63.68	64.33	63.48	64.23
7549	NYSE	K	Fri, Jun 3, 2022	63.91	64.28	63.42	63.58
7548	NYSE	K	Thu, Jun 2, 2022	64.69	64.71	62.83	63.98
7547	NYSE	K	Wed, Jun 1, 2022	65.32	65.49	63.89	64.74
7546	NYSE	K	Tue, May 31, 2022	64.75	65.54	63.89	65.44
7545	NYSE	K	Fri, May 27, 2022	65.46	65.76	64.95	64.96
7544	NYSE	K	Thu, May 26, 2022	65.94	66.62	65.55	65.57
7543	NYSE	K	Wed, May 25, 2022	66.23	66.41	65.60	65.81
7542	NYSE	K	Tue, May 24, 2022	64.49	66.15	64.36	66.11
7541	NYSE	K	Mon, May 23, 2022	64.16	64.81	63.93	64.25
7540	NYSE	K	Fri, May 20, 2022	64.14	64.34	61.90	63.56
7539	NYSE	K	Thu, May 19, 2022	64.28	64.37	62.46	63.81
7538	NYSE	K	Wed, May 18, 2022	68.68	68.75	64.44	65.04
7537	NYSE	K	Tue, May 17, 2022	68.28	69.16	66.66	68.91
7536	NYSE	K	Mon, May 16, 2022	68.50	68.99	68.04	68.65
7535	NYSE	K	Fri, May 13, 2022	68.49	68.75	67.73	68.51
7534	NYSE	K	Thu, May 12, 2022	68.37	69.33	68.15	68.42
7533	NYSE	K	Wed, May 11, 2022	68.13	68.80	67.65	67.92
7532	NYSE	K	Tue, May 10, 2022	69.48	70.90	68.28	68.43
7531	NYSE	K	Mon, May 9, 2022	67.95	70.46	67.58	69.93
7530	NYSE	K	Fri, May 6, 2022	65.93	68.78	65.93	68.24
7529	NYSE	K	Thu, May 5, 2022	65.26	66.67	64.74	65.90
7528	NYSE	K	Wed, May 4, 2022	62.74	63.77	62.54	63.67
7527	NYSE	K	Tue, May 3, 2022	62.11	63.64	61.93	62.84
7526	NYSE	K	Mon, May 2, 2022	64.94	65.06	62.54	63.22
7525	NYSE	K	Fri, Apr 29, 2022	65.14	65.26	64.22	64.28
7524	NYSE	K	Thu, Apr 28, 2022	64.96	65.50	64.36	65.26
7523	NYSE	K	Wed, Apr 27, 2022	64.74	65.70	64.60	64.75
7522	NYSE	K	Tue, Apr 26, 2022	65.06	65.24	64.04	64.05
7521	NYSE	K	Mon, Apr 25, 2022	64.64	65.18	63.88	64.99
7520	NYSE	K	Fri, Apr 22, 2022	65.45	65.88	65.03	65.05
7519	NYSE	K	Thu, Apr 21, 2022	64.67	65.85	64.35	65.42
7518	NYSE	K	Wed, Apr 20, 2022	63.77	64.73	63.67	64.70
7517	NYSE	K	Tue, Apr 19, 2022	63.67	64.34	63.46	64.09
7516	NYSE	K	Mon, Apr 18, 2022	63.76	63.98	63.25	63.45
7515	NYSE	K	Thu, Apr 14, 2022	63.99	64.22	63.55	63.69
7514	NYSE	K	Wed, Apr 13, 2022	63.57	63.82	62.97	63.77
7513	NYSE	K	Tue, Apr 12, 2022	63.52	64.09	63.06	63.76
7512	NYSE	K	Mon, Apr 11, 2022	63.52	64.06	63.13	63.68
7511	NYSE	K	Fri, Apr 8, 2022	63.34	63.66	62.22	63.39
7510	NYSE	K	Thu, Apr 7, 2022	62.36	63.04	62.18	63.00
7509	NYSE	K	Wed, Apr 6, 2022	61.71	62.72	61.51	62.45
7508	NYSE	K	Tue, Apr 5, 2022	61.04	62.38	61.04	61.73
7507	NYSE	K	Mon, Apr 4, 2022	61.27	61.58	60.18	61.28
7506	NYSE	K	Fri, Apr 1, 2022	60.77	61.62	60.34	61.56
7505	NYSE	K	Thu, Mar 31, 2022	60.14	60.91	60.05	60.51
7504	NYSE	K	Wed, Mar 30, 2022	60.09	60.17	59.53	60.12
7503	NYSE	K	Tue, Mar 29, 2022	59.55	59.93	59.33	59.91
7502	NYSE	K	Mon, Mar 28, 2022	59.02	59.09	58.44	59.08
7501	NYSE	K	Fri, Mar 25, 2022	58.08	58.96	57.89	58.95
7500	NYSE	K	Thu, Mar 24, 2022	57.72	58.35	57.53	57.98
7499	NYSE	K	Wed, Mar 23, 2022	57.80	58.50	57.66	57.78
7498	NYSE	K	Tue, Mar 22, 2022	57.29	57.59	56.81	57.31
7497	NYSE	K	Mon, Mar 21, 2022	57.33	58.00	56.91	57.19
7496	NYSE	K	Fri, Mar 18, 2022	57.31	57.59	56.51	57.01
7495	NYSE	K	Thu, Mar 17, 2022	57.45	57.65	57.01	57.28
7494	NYSE	K	Wed, Mar 16, 2022	57.37	57.91	56.44	57.20
7493	NYSE	K	Tue, Mar 15, 2022	56.71	57.71	56.53	57.54
7492	NYSE	K	Mon, Mar 14, 2022	56.39	56.98	55.87	56.53
7491	NYSE	K	Fri, Mar 11, 2022	57.20	57.81	56.13	56.16
7490	NYSE	K	Thu, Mar 10, 2022	57.93	58.23	56.93	57.25
7489	NYSE	K	Wed, Mar 9, 2022	59.43	59.94	58.27	58.35
7488	NYSE	K	Tue, Mar 8, 2022	61.62	62.16	58.74	58.77
7487	NYSE	K	Mon, Mar 7, 2022	60.55	62.46	59.94	61.87
7486	NYSE	K	Fri, Mar 4, 2022	60.03	61.09	59.67	60.94
7485	NYSE	K	Thu, Mar 3, 2022	59.88	61.17	59.57	60.74
7484	NYSE	K	Wed, Mar 2, 2022	59.05	60.04	58.70	59.70
7483	NYSE	K	Tue, Mar 1, 2022	59.84	60.10	58.95	59.43
7482	NYSE	K	Mon, Feb 28, 2022	60.28	60.80	59.45	60.00
7481	NYSE	K	Fri, Feb 25, 2022	60.24	61.77	60.24	61.09
7480	NYSE	K	Thu, Feb 24, 2022	61.79	62.06	59.13	59.86
7479	NYSE	K	Wed, Feb 23, 2022	62.29	62.75	61.95	62.37
7478	NYSE	K	Tue, Feb 22, 2022	61.97	62.32	61.46	62.04
7477	NYSE	K	Fri, Feb 18, 2022	60.94	62.01	60.81	62.00
7476	NYSE	K	Thu, Feb 17, 2022	60.42	60.96	60.02	60.84
7475	NYSE	K	Wed, Feb 16, 2022	60.80	61.52	60.00	60.35
7474	NYSE	K	Tue, Feb 15, 2022	60.77	61.30	60.33	60.61
7473	NYSE	K	Mon, Feb 14, 2022	60.18	61.00	59.36	60.76
7472	NYSE	K	Fri, Feb 11, 2022	59.13	60.37	58.83	59.91
7471	NYSE	K	Thu, Feb 10, 2022	58.89	60.90	58.36	59.66
7470	NYSE	K	Wed, Feb 9, 2022	57.86	58.16	57.50	57.86
7469	NYSE	K	Tue, Feb 8, 2022	58.16	58.32	57.59	57.89
7468	NYSE	K	Mon, Feb 7, 2022	58.02	58.16	57.36	57.96
7467	NYSE	K	Fri, Feb 4, 2022	59.29	59.47	57.76	57.78
7466	NYSE	K	Thu, Feb 3, 2022	59.70	60.11	59.29	59.56
7465	NYSE	K	Wed, Feb 2, 2022	59.20	59.84	59.06	59.48
7464	NYSE	K	Tue, Feb 1, 2022	59.11	59.53	58.63	59.33
7463	NYSE	K	Mon, Jan 31, 2022	60.21	60.21	58.65	59.11
7462	NYSE	K	Fri, Jan 28, 2022	60.68	61.25	60.41	61.24
7461	NYSE	K	Thu, Jan 27, 2022	61.05	61.91	60.95	61.15
7460	NYSE	K	Wed, Jan 26, 2022	61.65	62.40	60.58	60.80
7459	NYSE	K	Tue, Jan 25, 2022	61.92	62.39	61.18	62.11
7458	NYSE	K	Mon, Jan 24, 2022	62.64	63.35	60.84	62.12
7457	NYSE	K	Fri, Jan 21, 2022	62.54	62.86	62.15	62.50
7456	NYSE	K	Thu, Jan 20, 2022	62.40	62.69	61.97	62.05
7455	NYSE	K	Wed, Jan 19, 2022	62.81	63.22	62.35	62.49
7454	NYSE	K	Tue, Jan 18, 2022	63.13	63.28	62.17	62.86
7453	NYSE	K	Fri, Jan 14, 2022	62.95	63.63	62.62	63.37
7452	NYSE	K	Thu, Jan 13, 2022	62.40	62.95	62.09	62.72
7451	NYSE	K	Wed, Jan 12, 2022	62.15	62.54	61.94	62.29
7450	NYSE	K	Tue, Jan 11, 2022	62.95	63.09	61.79	62.47
7449	NYSE	K	Mon, Jan 10, 2022	62.61	63.38	62.53	62.85
7448	NYSE	K	Fri, Jan 7, 2022	61.92	62.80	61.85	62.49
7447	NYSE	K	Thu, Jan 6, 2022	61.85	62.32	61.40	61.89
7446	NYSE	K	Wed, Jan 5, 2022	60.82	62.08	60.82	61.62
7445	NYSE	K	Tue, Jan 4, 2022	60.70	62.03	60.68	61.28
7444	NYSE	K	Mon, Jan 3, 2022	60.45	60.71	59.64	60.69
7443	NYSE	K	Fri, Dec 31, 2021	59.78	60.63	59.78	60.45
7442	NYSE	K	Thu, Dec 30, 2021	60.21	60.27	59.72	59.99
7441	NYSE	K	Wed, Dec 29, 2021	60.05	60.31	59.75	59.95
7440	NYSE	K	Tue, Dec 28, 2021	59.27	60.02	59.22	59.36
7439	NYSE	K	Mon, Dec 27, 2021	59.15	59.38	58.74	59.36
7438	NYSE	K	Thu, Dec 23, 2021	59.11	59.46	58.96	58.99
7437	NYSE	K	Wed, Dec 22, 2021	58.77	59.07	58.58	58.91
7436	NYSE	K	Tue, Dec 21, 2021	59.89	60.00	58.49	58.79
7435	NYSE	K	Mon, Dec 20, 2021	60.26	60.56	59.83	60.40
7434	NYSE	K	Fri, Dec 17, 2021	61.63	62.24	60.48	60.48
7433	NYSE	K	Thu, Dec 16, 2021	59.61	61.73	59.37	61.72
7432	NYSE	K	Wed, Dec 15, 2021	59.70	60.07	59.29	59.58
7431	NYSE	K	Tue, Dec 14, 2021	59.81	60.11	59.36	59.46
7430	NYSE	K	Mon, Dec 13, 2021	58.86	59.72	58.32	59.57
7429	NYSE	K	Fri, Dec 10, 2021	58.41	58.90	58.23	58.76
7428	NYSE	K	Thu, Dec 9, 2021	58.01	58.41	57.48	58.20
7427	NYSE	K	Wed, Dec 8, 2021	59.05	59.56	57.50	58.20
7426	NYSE	K	Tue, Dec 7, 2021	59.66	60.32	58.88	59.19
7425	NYSE	K	Mon, Dec 6, 2021	59.51	60.39	59.26	59.66
7424	NYSE	K	Fri, Dec 3, 2021	58.57	59.32	58.28	59.11
7423	NYSE	K	Thu, Dec 2, 2021	57.72	58.80	57.54	58.11
7422	NYSE	K	Wed, Dec 1, 2021	57.51	58.18	57.25	57.27
7421	NYSE	K	Tue, Nov 30, 2021	59.23	59.66	57.21	57.41
7420	NYSE	K	Mon, Nov 29, 2021	59.68	60.17	59.28	59.39
7419	NYSE	K	Fri, Nov 26, 2021	59.42	60.21	59.35	59.72
7418	NYSE	K	Wed, Nov 24, 2021	59.47	59.70	58.84	59.30
7417	NYSE	K	Tue, Nov 23, 2021	58.84	59.69	58.50	59.47
7416	NYSE	K	Mon, Nov 22, 2021	58.07	59.24	57.94	58.54
7415	NYSE	K	Fri, Nov 19, 2021	58.85	59.07	58.08	58.11
7414	NYSE	K	Thu, Nov 18, 2021	59.06	59.15	58.16	58.56
7413	NYSE	K	Wed, Nov 17, 2021	59.37	59.47	58.89	59.08
7412	NYSE	K	Tue, Nov 16, 2021	60.13	60.13	59.43	59.44
7411	NYSE	K	Mon, Nov 15, 2021	59.58	60.05	59.16	59.97
7410	NYSE	K	Fri, Nov 12, 2021	59.63	59.88	59.30	59.32
7409	NYSE	K	Thu, Nov 11, 2021	59.28	59.56	59.07	59.36
7408	NYSE	K	Wed, Nov 10, 2021	59.04	60.39	58.79	59.60
7407	NYSE	K	Tue, Nov 9, 2021	58.66	59.47	58.53	59.06
7406	NYSE	K	Mon, Nov 8, 2021	58.65	58.68	58.09	58.41
7405	NYSE	K	Fri, Nov 5, 2021	58.94	59.17	58.24	58.70
7404	NYSE	K	Thu, Nov 4, 2021	59.49	60.29	58.35	59.03
7403	NYSE	K	Wed, Nov 3, 2021	58.74	59.47	58.51	59.43
7402	NYSE	K	Tue, Nov 2, 2021	58.54	58.81	57.86	58.67
7401	NYSE	K	Mon, Nov 1, 2021	57.62	58.50	57.49	58.33
7400	NYSE	K	Fri, Oct 29, 2021	57.80	58.08	57.40	57.52
7399	NYSE	K	Thu, Oct 28, 2021	57.51	57.94	57.27	57.89
7398	NYSE	K	Wed, Oct 27, 2021	58.31	58.34	57.20	57.52
7397	NYSE	K	Tue, Oct 26, 2021	57.86	58.15	57.75	57.80
7396	NYSE	K	Mon, Oct 25, 2021	58.32	58.32	57.57	57.92
7395	NYSE	K	Fri, Oct 22, 2021	57.94	58.37	57.94	58.29
7394	NYSE	K	Thu, Oct 21, 2021	58.22	58.33	57.49	57.88
7393	NYSE	K	Wed, Oct 20, 2021	57.84	58.40	57.81	58.19
7392	NYSE	K	Tue, Oct 19, 2021	57.72	57.80	57.35	57.71
7391	NYSE	K	Mon, Oct 18, 2021	57.80	58.04	57.41	57.69
7390	NYSE	K	Fri, Oct 15, 2021	58.36	58.44	57.82	57.98
7389	NYSE	K	Thu, Oct 14, 2021	57.95	58.54	57.67	58.33
7388	NYSE	K	Wed, Oct 13, 2021	58.43	58.67	57.58	57.89
7387	NYSE	K	Tue, Oct 12, 2021	58.85	59.01	58.29	58.51
7386	NYSE	K	Mon, Oct 11, 2021	59.01	59.15	58.67	58.89
7385	NYSE	K	Fri, Oct 8, 2021	59.11	59.35	58.64	58.82
7384	NYSE	K	Thu, Oct 7, 2021	60.28	60.43	59.13	59.22
7383	NYSE	K	Wed, Oct 6, 2021	59.99	60.72	59.35	60.43
7382	NYSE	K	Tue, Oct 5, 2021	60.54	60.89	59.87	60.07
7381	NYSE	K	Mon, Oct 4, 2021	60.02	60.77	59.93	60.55
7380	NYSE	K	Fri, Oct 1, 2021	60.13	60.28	59.64	59.93
7379	NYSE	K	Thu, Sep 30, 2021	61.33	61.36	59.98	59.98
7378	NYSE	K	Wed, Sep 29, 2021	60.07	61.72	60.07	61.27
7377	NYSE	K	Tue, Sep 28, 2021	60.12	60.49	59.67	60.05
7376	NYSE	K	Mon, Sep 27, 2021	60.05	60.69	59.71	60.05
7375	NYSE	K	Fri, Sep 24, 2021	59.29	60.03	59.29	59.85
7374	NYSE	K	Thu, Sep 23, 2021	59.34	59.81	59.16	59.26
7373	NYSE	K	Wed, Sep 22, 2021	59.44	59.83	58.70	59.32
7372	NYSE	K	Tue, Sep 21, 2021	59.40	59.67	58.57	58.91
7371	NYSE	K	Mon, Sep 20, 2021	59.32	59.82	59.14	59.48
7370	NYSE	K	Fri, Sep 17, 2021	59.55	60.13	59.24	59.64
7369	NYSE	K	Thu, Sep 16, 2021	59.94	60.38	58.81	59.62
7368	NYSE	K	Wed, Sep 15, 2021	59.87	60.23	59.79	59.94
7367	NYSE	K	Tue, Sep 14, 2021	59.69	59.87	59.36	59.75
7366	NYSE	K	Mon, Sep 13, 2021	59.09	59.91	59.09	59.49
7365	NYSE	K	Fri, Sep 10, 2021	59.02	59.25	58.49	58.87
7364	NYSE	K	Thu, Sep 9, 2021	59.11	59.38	58.88	59.11
7363	NYSE	K	Wed, Sep 8, 2021	57.93	59.38	57.93	59.16
7362	NYSE	K	Tue, Sep 7, 2021	59.35	59.36	57.89	57.93
7361	NYSE	K	Fri, Sep 3, 2021	59.52	59.79	59.30	59.53
7360	NYSE	K	Thu, Sep 2, 2021	59.39	59.69	59.12	59.55
7359	NYSE	K	Wed, Sep 1, 2021	59.30	59.52	58.75	59.39
7358	NYSE	K	Tue, Aug 31, 2021	58.92	59.28	58.22	59.25
7357	NYSE	K	Mon, Aug 30, 2021	58.96	59.52	58.76	58.72
7356	NYSE	K	Fri, Aug 27, 2021	59.19	59.48	58.96	59.38
7355	NYSE	K	Thu, Aug 26, 2021	59.95	59.95	59.06	59.32
7354	NYSE	K	Wed, Aug 25, 2021	60.85	60.88	59.95	60.03
7353	NYSE	K	Tue, Aug 24, 2021	61.77	61.77	60.76	60.98
7352	NYSE	K	Mon, Aug 23, 2021	62.07	62.07	61.54	61.68
7351	NYSE	K	Fri, Aug 20, 2021	62.30	62.70	61.88	62.08
7350	NYSE	K	Thu, Aug 19, 2021	61.46	62.39	61.42	62.15
7349	NYSE	K	Wed, Aug 18, 2021	62.86	62.93	61.41	61.46
7348	NYSE	K	Tue, Aug 17, 2021	62.10	62.93	62.00	62.86
7347	NYSE	K	Mon, Aug 16, 2021	61.59	62.16	61.53	61.95
7346	NYSE	K	Fri, Aug 13, 2021	60.82	61.63	60.55	61.53
7345	NYSE	K	Thu, Aug 12, 2021	60.53	60.63	60.30	60.44
7344	NYSE	K	Wed, Aug 11, 2021	60.36	60.88	60.33	60.48
7343	NYSE	K	Tue, Aug 10, 2021	59.56	60.25	59.35	60.23
7342	NYSE	K	Mon, Aug 9, 2021	59.57	59.93	59.27	59.63
7341	NYSE	K	Fri, Aug 6, 2021	58.58	59.61	58.56	59.32
7340	NYSE	K	Thu, Aug 5, 2021	58.62	59.31	58.26	58.65
7339	NYSE	K	Wed, Aug 4, 2021	59.63	59.70	58.18	58.20
7338	NYSE	K	Tue, Aug 3, 2021	59.54	60.29	59.35	59.69
7337	NYSE	K	Mon, Aug 2, 2021	59.50	59.82	59.34	59.51
7336	NYSE	K	Fri, Jul 30, 2021	59.29	59.99	59.17	59.45
7335	NYSE	K	Thu, Jul 29, 2021	59.26	59.49	59.05	59.17
7334	NYSE	K	Wed, Jul 28, 2021	59.59	59.82	58.91	59.07
7333	NYSE	K	Tue, Jul 27, 2021	59.38	60.16	59.20	59.78
7332	NYSE	K	Mon, Jul 26, 2021	59.42	59.74	59.29	59.35
7331	NYSE	K	Fri, Jul 23, 2021	58.97	59.75	58.69	59.52
7330	NYSE	K	Thu, Jul 22, 2021	59.20	59.42	58.67	58.90
7329	NYSE	K	Wed, Jul 21, 2021	60.42	60.52	59.41	59.41
7328	NYSE	K	Tue, Jul 20, 2021	60.96	61.55	60.36	60.43
7327	NYSE	K	Mon, Jul 19, 2021	60.32	60.89	59.65	60.81
7326	NYSE	K	Fri, Jul 16, 2021	60.20	60.49	59.94	60.30
7325	NYSE	K	Thu, Jul 15, 2021	59.27	60.00	59.07	59.95
7324	NYSE	K	Wed, Jul 14, 2021	59.21	59.57	58.65	59.31
7323	NYSE	K	Tue, Jul 13, 2021	59.79	60.05	59.06	59.26
7322	NYSE	K	Mon, Jul 12, 2021	60.17	60.27	59.60	59.84
7321	NYSE	K	Fri, Jul 9, 2021	60.13	60.56	60.11	60.32
7320	NYSE	K	Thu, Jul 8, 2021	60.16	60.82	59.86	60.05
7319	NYSE	K	Wed, Jul 7, 2021	59.71	60.57	59.60	60.21
7318	NYSE	K	Tue, Jul 6, 2021	59.91	59.97	59.30	59.80
7317	NYSE	K	Fri, Jul 2, 2021	60.33	60.39	59.84	60.07
7316	NYSE	K	Thu, Jul 1, 2021	60.36	60.58	59.92	60.02
7315	NYSE	K	Wed, Jun 30, 2021	59.99	60.80	59.99	60.36
7314	NYSE	K	Tue, Jun 29, 2021	60.44	60.62	59.75	59.99
7313	NYSE	K	Mon, Jun 28, 2021	59.93	60.57	59.76	60.44
7312	NYSE	K	Fri, Jun 25, 2021	59.38	60.04	59.31	59.99
7311	NYSE	K	Thu, Jun 24, 2021	59.14	59.59	58.83	59.53
7310	NYSE	K	Wed, Jun 23, 2021	59.86	59.88	59.15	59.18
7309	NYSE	K	Tue, Jun 22, 2021	60.40	60.40	59.90	59.98
7308	NYSE	K	Mon, Jun 21, 2021	59.82	60.23	59.67	60.21
7307	NYSE	K	Fri, Jun 18, 2021	60.33	60.33	59.65	59.67
7306	NYSE	K	Thu, Jun 17, 2021	60.64	61.01	59.96	60.55
7305	NYSE	K	Wed, Jun 16, 2021	61.01	61.24	60.68	60.78
7304	NYSE	K	Tue, Jun 15, 2021	61.40	61.51	60.78	60.87
7303	NYSE	K	Mon, Jun 14, 2021	61.12	61.39	60.73	61.36
7302	NYSE	K	Fri, Jun 11, 2021	61.38	61.55	60.72	61.14
7301	NYSE	K	Thu, Jun 10, 2021	60.89	61.43	60.63	61.27
7300	NYSE	K	Wed, Jun 9, 2021	60.49	61.64	60.40	60.80
7299	NYSE	K	Tue, Jun 8, 2021	62.40	62.53	61.77	61.91
7298	NYSE	K	Mon, Jun 7, 2021	62.52	62.61	61.87	62.31
7297	NYSE	K	Fri, Jun 4, 2021	62.61	62.88	62.30	62.52
7296	NYSE	K	Thu, Jun 3, 2021	62.37	62.93	62.15	62.61
7295	NYSE	K	Wed, Jun 2, 2021	61.56	62.43	61.26	62.34
7294	NYSE	K	Tue, Jun 1, 2021	61.59	62.02	61.11	61.42
7293	NYSE	K	Fri, May 28, 2021	61.13	61.88	61.09	61.45
7292	NYSE	K	Thu, May 27, 2021	62.10	62.40	61.39	60.95
7291	NYSE	K	Wed, May 26, 2021	62.27	62.38	61.85	62.01
7290	NYSE	K	Tue, May 25, 2021	62.02	62.22	61.39	62.15
7289	NYSE	K	Mon, May 24, 2021	62.45	62.72	62.00	62.02
7288	NYSE	K	Fri, May 21, 2021	62.28	63.06	62.19	62.40
7287	NYSE	K	Thu, May 20, 2021	61.88	62.70	61.77	62.23
7286	NYSE	K	Wed, May 19, 2021	61.91	62.01	61.35	61.97
7285	NYSE	K	Tue, May 18, 2021	62.12	62.35	61.62	61.97
7284	NYSE	K	Mon, May 17, 2021	62.44	62.88	61.68	62.23
7283	NYSE	K	Fri, May 14, 2021	63.62	64.37	62.40	62.44
7282	NYSE	K	Thu, May 13, 2021	61.87	63.89	61.81	63.52
7281	NYSE	K	Wed, May 12, 2021	63.10	63.11	62.27	62.32
7280	NYSE	K	Tue, May 11, 2021	64.14	64.34	62.63	63.01
7279	NYSE	K	Mon, May 10, 2021	63.01	64.23	62.87	64.00
7278	NYSE	K	Fri, May 7, 2021	62.96	63.01	61.90	62.82
7277	NYSE	K	Thu, May 6, 2021	61.00	64.28	61.00	63.37
7276	NYSE	K	Wed, May 5, 2021	58.65	59.22	58.06	59.18
7275	NYSE	K	Tue, May 4, 2021	59.19	59.40	58.17	58.63
7274	NYSE	K	Mon, May 3, 2021	58.59	59.60	58.57	59.01
7273	NYSE	K	Fri, Apr 30, 2021	58.79	58.98	58.04	58.57
7272	NYSE	K	Thu, Apr 29, 2021	58.28	59.21	58.28	58.86
7271	NYSE	K	Wed, Apr 28, 2021	58.53	58.83	58.05	58.23
7270	NYSE	K	Tue, Apr 27, 2021	58.50	58.59	58.11	58.30
7269	NYSE	K	Mon, Apr 26, 2021	59.33	59.35	58.42	58.59
7268	NYSE	K	Fri, Apr 23, 2021	59.88	59.95	59.01	59.38
7267	NYSE	K	Thu, Apr 22, 2021	60.56	60.63	59.86	60.02
7266	NYSE	K	Wed, Apr 21, 2021	60.58	60.93	60.37	60.56
7265	NYSE	K	Tue, Apr 20, 2021	59.65	60.74	59.15	60.26
7264	NYSE	K	Mon, Apr 19, 2021	59.40	60.04	59.10	59.77
7263	NYSE	K	Fri, Apr 16, 2021	59.30	59.57	58.63	59.44
7262	NYSE	K	Thu, Apr 15, 2021	58.90	59.38	58.82	59.09
7261	NYSE	K	Wed, Apr 14, 2021	59.28	59.28	58.17	58.72
7260	NYSE	K	Tue, Apr 13, 2021	59.29	59.70	59.07	59.19
7259	NYSE	K	Mon, Apr 12, 2021	58.96	59.58	58.76	59.50
7258	NYSE	K	Fri, Apr 9, 2021	59.87	60.21	58.15	58.80
7257	NYSE	K	Thu, Apr 8, 2021	59.68	59.93	59.41	59.92
7256	NYSE	K	Wed, Apr 7, 2021	60.28	60.30	59.44	59.74
7255	NYSE	K	Tue, Apr 6, 2021	59.66	60.20	59.57	60.07
7254	NYSE	K	Mon, Apr 5, 2021	59.47	60.18	59.39	59.72
7253	NYSE	K	Thu, Apr 1, 2021	59.31	59.64	58.38	59.43
7252	NYSE	K	Wed, Mar 31, 2021	59.49	59.83	58.94	59.40
7251	NYSE	K	Tue, Mar 30, 2021	60.94	61.09	59.70	59.83
7250	NYSE	K	Mon, Mar 29, 2021	60.05	61.29	59.93	60.94
7249	NYSE	K	Fri, Mar 26, 2021	58.90	59.87	58.08	59.78
7248	NYSE	K	Thu, Mar 25, 2021	58.11	59.44	57.44	58.86
7247	NYSE	K	Wed, Mar 24, 2021	58.01	58.19	56.73	57.72
7246	NYSE	K	Tue, Mar 23, 2021	58.71	59.09	58.19	58.73
7245	NYSE	K	Mon, Mar 22, 2021	56.90	58.75	56.89	58.54
7244	NYSE	K	Fri, Mar 19, 2021	57.00	57.45	56.56	57.06
7243	NYSE	K	Thu, Mar 18, 2021	56.44	57.11	56.22	56.89
7242	NYSE	K	Wed, Mar 17, 2021	56.77	57.05	56.37	56.66
7241	NYSE	K	Tue, Mar 16, 2021	56.30	56.85	56.10	56.64
7240	NYSE	K	Mon, Mar 15, 2021	57.17	57.20	55.98	56.32
7239	NYSE	K	Fri, Mar 12, 2021	56.00	56.99	55.74	56.90
7238	NYSE	K	Thu, Mar 11, 2021	55.74	56.08	55.55	55.61
7237	NYSE	K	Wed, Mar 10, 2021	55.65	56.30	54.53	56.05
7236	NYSE	K	Tue, Mar 9, 2021	55.60	56.16	55.17	55.35
7235	NYSE	K	Mon, Mar 8, 2021	55.64	56.27	55.32	55.72
7234	NYSE	K	Fri, Mar 5, 2021	54.39	55.65	54.13	55.59
7233	NYSE	K	Thu, Mar 4, 2021	54.26	54.89	53.84	54.14
7232	NYSE	K	Wed, Mar 3, 2021	53.51	54.08	53.36	53.79
7231	NYSE	K	Tue, Mar 2, 2021	53.55	54.08	53.42	53.70
7230	NYSE	K	Mon, Mar 1, 2021	53.67	54.25	53.25	53.40
7229	NYSE	K	Fri, Feb 26, 2021	55.36	55.51	54.08	53.62
7228	NYSE	K	Thu, Feb 25, 2021	54.98	55.97	54.82	55.12
7227	NYSE	K	Wed, Feb 24, 2021	55.64	55.95	54.65	55.00
7226	NYSE	K	Tue, Feb 23, 2021	55.92	56.39	55.12	55.62
7225	NYSE	K	Mon, Feb 22, 2021	54.59	55.71	54.30	55.61
7224	NYSE	K	Fri, Feb 19, 2021	55.86	56.06	54.15	54.34
7223	NYSE	K	Thu, Feb 18, 2021	54.32	55.87	54.05	55.86
7222	NYSE	K	Wed, Feb 17, 2021	53.38	54.56	53.20	54.45
7221	NYSE	K	Tue, Feb 16, 2021	53.86	54.02	53.31	53.35
7220	NYSE	K	Fri, Feb 12, 2021	53.50	54.36	53.42	53.84
7219	NYSE	K	Thu, Feb 11, 2021	54.33	54.79	53.12	53.48
7218	NYSE	K	Wed, Feb 10, 2021	54.56	54.97	54.22	54.53
7217	NYSE	K	Tue, Feb 9, 2021	54.38	54.39	53.62	54.09
7216	NYSE	K	Mon, Feb 8, 2021	54.58	54.63	53.68	54.18
7215	NYSE	K	Fri, Feb 5, 2021	54.36	54.75	54.09	54.45
7214	NYSE	K	Thu, Feb 4, 2021	54.41	54.70	54.15	54.30
7213	NYSE	K	Wed, Feb 3, 2021	54.80	54.89	54.06	54.43
7212	NYSE	K	Tue, Feb 2, 2021	55.27	55.60	54.29	54.85
7211	NYSE	K	Mon, Feb 1, 2021	55.31	55.77	54.63	55.19
7210	NYSE	K	Fri, Jan 29, 2021	56.30	57.00	55.17	55.31
7209	NYSE	K	Thu, Jan 28, 2021	58.27	58.96	56.21	56.46
7208	NYSE	K	Wed, Jan 27, 2021	57.40	59.51	57.24	58.51
7207	NYSE	K	Tue, Jan 26, 2021	56.13	57.23	55.47	57.16
7206	NYSE	K	Mon, Jan 25, 2021	54.72	57.13	54.59	56.15
7205	NYSE	K	Fri, Jan 22, 2021	54.42	55.00	53.96	54.70
7204	NYSE	K	Thu, Jan 21, 2021	54.12	54.33	53.72	54.32
7203	NYSE	K	Wed, Jan 20, 2021	54.85	54.85	53.52	54.09
7202	NYSE	K	Tue, Jan 19, 2021	55.77	56.11	54.42	54.85
7201	NYSE	K	Fri, Jan 15, 2021	55.57	55.92	54.90	55.39
7200	NYSE	K	Thu, Jan 14, 2021	55.82	55.82	55.12	55.41
7199	NYSE	K	Wed, Jan 13, 2021	55.11	55.92	54.66	55.49
7198	NYSE	K	Tue, Jan 12, 2021	55.83	55.86	54.28	54.95
7197	NYSE	K	Mon, Jan 11, 2021	56.68	56.88	55.62	55.71
7196	NYSE	K	Fri, Jan 8, 2021	57.16	57.61	55.84	56.49
7195	NYSE	K	Thu, Jan 7, 2021	57.74	57.86	57.02	57.13
7194	NYSE	K	Wed, Jan 6, 2021	57.43	57.94	57.13	57.54
7193	NYSE	K	Tue, Jan 5, 2021	57.70	58.15	57.48	57.99
7192	NYSE	K	Mon, Jan 4, 2021	58.20	58.37	57.19	57.66
7191	NYSE	K	Thu, Dec 31, 2020	57.74	58.45	57.55	58.39
7190	NYSE	K	Wed, Dec 30, 2020	58.32	58.37	57.66	57.74
7189	NYSE	K	Tue, Dec 29, 2020	58.63	59.19	58.19	58.45
7188	NYSE	K	Mon, Dec 28, 2020	58.11	58.51	57.99	58.50
7187	NYSE	K	Thu, Dec 24, 2020	57.78	58.08	57.63	57.97
7186	NYSE	K	Wed, Dec 23, 2020	57.72	58.15	57.58	57.81
7185	NYSE	K	Tue, Dec 22, 2020	57.61	57.72	57.07	57.42
7184	NYSE	K	Mon, Dec 21, 2020	57.86	57.88	56.90	57.74
7183	NYSE	K	Fri, Dec 18, 2020	58.65	58.90	57.76	58.25
7182	NYSE	K	Thu, Dec 17, 2020	58.10	58.85	57.97	58.63
7181	NYSE	K	Wed, Dec 16, 2020	57.82	58.16	57.47	57.71
7180	NYSE	K	Tue, Dec 15, 2020	58.20	58.29	57.28	57.46
7179	NYSE	K	Mon, Dec 14, 2020	58.65	58.97	58.06	58.10
7178	NYSE	K	Fri, Dec 11, 2020	57.84	58.61	57.73	58.28
7177	NYSE	K	Thu, Dec 10, 2020	58.30	58.47	57.89	58.16
7176	NYSE	K	Wed, Dec 9, 2020	58.81	58.96	57.76	58.18
7175	NYSE	K	Tue, Dec 8, 2020	58.28	58.75	57.94	58.69
7174	NYSE	K	Mon, Dec 7, 2020	58.60	58.85	57.96	58.13
7173	NYSE	K	Fri, Dec 4, 2020	59.04	59.04	58.17	58.52
7172	NYSE	K	Thu, Dec 3, 2020	58.74	59.18	58.60	59.11
7171	NYSE	K	Wed, Dec 2, 2020	59.61	59.88	58.65	58.85
7170	NYSE	K	Tue, Dec 1, 2020	59.78	60.02	59.39	59.75
7169	NYSE	K	Mon, Nov 30, 2020	59.00	59.98	58.64	59.97
7168	NYSE	K	Fri, Nov 27, 2020	59.76	59.84	59.11	59.03
7167	NYSE	K	Wed, Nov 25, 2020	59.05	60.20	58.96	59.36
7166	NYSE	K	Tue, Nov 24, 2020	60.10	60.29	58.57	58.62
7165	NYSE	K	Mon, Nov 23, 2020	59.21	60.33	59.21	59.74
7164	NYSE	K	Fri, Nov 20, 2020	61.19	61.36	60.51	61.00
7163	NYSE	K	Thu, Nov 19, 2020	60.97	61.37	60.42	61.19
7162	NYSE	K	Wed, Nov 18, 2020	62.31	62.51	60.99	61.01
7161	NYSE	K	Tue, Nov 17, 2020	62.13	62.89	61.82	62.23
7160	NYSE	K	Mon, Nov 16, 2020	61.42	62.52	61.00	62.47
7159	NYSE	K	Fri, Nov 13, 2020	61.62	61.72	61.08	61.70
7158	NYSE	K	Thu, Nov 12, 2020	61.55	61.62	60.58	61.09
7157	NYSE	K	Wed, Nov 11, 2020	60.45	61.62	60.17	61.55
7156	NYSE	K	Tue, Nov 10, 2020	59.05	60.30	58.27	60.23
7155	NYSE	K	Mon, Nov 9, 2020	60.59	61.04	58.98	59.08
7154	NYSE	K	Fri, Nov 6, 2020	60.35	61.11	60.10	60.38
7153	NYSE	K	Thu, Nov 5, 2020	60.12	61.19	60.05	60.33
7152	NYSE	K	Wed, Nov 4, 2020	60.60	61.18	59.57	59.66
7151	NYSE	K	Tue, Nov 3, 2020	60.44	61.45	60.13	60.41
7150	NYSE	K	Mon, Nov 2, 2020	59.83	60.61	59.38	60.00
7149	NYSE	K	Fri, Oct 30, 2020	58.93	59.67	58.70	59.01
7148	NYSE	K	Thu, Oct 29, 2020	59.85	60.71	58.79	59.19
7147	NYSE	K	Wed, Oct 28, 2020	60.52	60.77	59.57	59.57
7146	NYSE	K	Tue, Oct 27, 2020	61.43	61.89	60.89	60.93
7145	NYSE	K	Mon, Oct 26, 2020	62.48	62.68	61.38	61.65
7144	NYSE	K	Fri, Oct 23, 2020	62.68	63.13	62.31	62.64
7143	NYSE	K	Thu, Oct 22, 2020	61.96	62.43	61.55	62.27
7142	NYSE	K	Wed, Oct 21, 2020	61.85	62.51	61.72	61.90
7141	NYSE	K	Tue, Oct 20, 2020	63.15	63.20	62.10	62.16
7140	NYSE	K	Mon, Oct 19, 2020	63.01	63.68	62.49	62.58
7139	NYSE	K	Fri, Oct 16, 2020	63.14	63.40	62.80	62.96
7138	NYSE	K	Thu, Oct 15, 2020	62.53	63.28	62.22	63.00
7137	NYSE	K	Wed, Oct 14, 2020	62.62	63.31	62.46	62.74
7136	NYSE	K	Tue, Oct 13, 2020	62.00	62.80	61.93	62.70
7135	NYSE	K	Mon, Oct 12, 2020	61.93	62.59	61.83	62.22
7134	NYSE	K	Fri, Oct 9, 2020	61.52	62.14	61.13	61.79
7133	NYSE	K	Thu, Oct 8, 2020	61.05	61.39	60.75	61.20
7132	NYSE	K	Wed, Oct 7, 2020	61.11	61.52	60.39	60.86
7131	NYSE	K	Tue, Oct 6, 2020	61.45	61.79	60.86	61.14
7130	NYSE	K	Mon, Oct 5, 2020	60.84	61.48	60.53	61.41
7129	NYSE	K	Fri, Oct 2, 2020	59.84	61.20	59.49	60.72
7128	NYSE	K	Thu, Oct 1, 2020	60.73	60.80	59.73	60.41
7127	NYSE	K	Wed, Sep 30, 2020	59.80	60.75	59.62	60.61
7126	NYSE	K	Tue, Sep 29, 2020	59.84	59.93	59.19	59.53
7125	NYSE	K	Mon, Sep 28, 2020	59.64	59.87	58.96	59.47
7124	NYSE	K	Fri, Sep 25, 2020	58.75	59.42	58.67	59.19
7123	NYSE	K	Thu, Sep 24, 2020	57.24	58.91	57.09	58.79
7122	NYSE	K	Wed, Sep 23, 2020	59.21	59.49	57.32	57.36
7121	NYSE	K	Tue, Sep 22, 2020	58.85	59.73	58.57	58.81
7120	NYSE	K	Mon, Sep 21, 2020	58.59	59.35	58.09	58.85
7119	NYSE	K	Fri, Sep 18, 2020	58.85	59.64	58.43	59.04
7118	NYSE	K	Thu, Sep 17, 2020	59.44	59.68	58.80	59.59
7117	NYSE	K	Wed, Sep 16, 2020	61.55	61.75	59.91	59.99
7116	NYSE	K	Tue, Sep 15, 2020	61.36	62.21	61.10	61.58
7115	NYSE	K	Mon, Sep 14, 2020	61.52	61.99	61.33	61.39
7114	NYSE	K	Fri, Sep 11, 2020	61.83	61.95	61.09	61.40
7113	NYSE	K	Thu, Sep 10, 2020	62.32	63.03	61.76	61.93
7112	NYSE	K	Wed, Sep 9, 2020	62.82	63.36	62.01	62.43
7111	NYSE	K	Tue, Sep 8, 2020	64.74	65.30	61.81	62.25
7110	NYSE	K	Fri, Sep 4, 2020	65.39	65.92	64.44	64.95
7109	NYSE	K	Thu, Sep 3, 2020	65.97	67.23	64.98	65.63
7108	NYSE	K	Wed, Sep 2, 2020	64.82	66.43	64.82	66.08
7107	NYSE	K	Tue, Sep 1, 2020	66.10	66.41	64.65	64.97
7106	NYSE	K	Mon, Aug 31, 2020	65.75	66.74	65.69	66.54
7105	NYSE	K	Fri, Aug 28, 2020	66.02	66.41	65.07	65.65
7104	NYSE	K	Thu, Aug 27, 2020	66.15	66.75	66.03	66.11
7103	NYSE	K	Wed, Aug 26, 2020	65.03	66.12	64.76	66.04
7102	NYSE	K	Tue, Aug 25, 2020	65.52	65.52	64.56	65.20
7101	NYSE	K	Mon, Aug 24, 2020	64.72	65.29	64.20	65.29
7100	NYSE	K	Fri, Aug 21, 2020	64.55	64.80	63.96	64.64
7099	NYSE	K	Thu, Aug 20, 2020	64.59	64.97	64.31	64.50
7098	NYSE	K	Wed, Aug 19, 2020	65.65	65.91	64.49	64.60
7097	NYSE	K	Tue, Aug 18, 2020	65.25	66.12	64.82	65.79
7096	NYSE	K	Mon, Aug 17, 2020	64.84	65.49	64.55	65.38
7095	NYSE	K	Fri, Aug 14, 2020	64.62	65.06	64.38	64.84
7094	NYSE	K	Thu, Aug 13, 2020	65.01	65.01	64.31	64.76
7093	NYSE	K	Wed, Aug 12, 2020	64.09	65.52	63.98	65.01
7092	NYSE	K	Tue, Aug 11, 2020	64.81	64.96	63.72	63.93
7091	NYSE	K	Mon, Aug 10, 2020	65.29	65.50	64.33	64.76
7090	NYSE	K	Fri, Aug 7, 2020	64.98	65.43	64.46	65.23
7089	NYSE	K	Thu, Aug 6, 2020	64.83	65.53	64.69	64.96
7088	NYSE	K	Wed, Aug 5, 2020	65.47	65.88	64.89	64.99
7087	NYSE	K	Tue, Aug 4, 2020	65.08	65.48	64.80	65.41
7086	NYSE	K	Mon, Aug 3, 2020	64.74	65.35	64.52	65.07
7085	NYSE	K	Fri, Jul 31, 2020	65.78	66.23	63.87	64.74
7084	NYSE	K	Thu, Jul 30, 2020	67.56	68.39	65.52	66.24
7083	NYSE	K	Wed, Jul 29, 2020	66.90	67.14	66.24	66.57
7082	NYSE	K	Tue, Jul 28, 2020	65.65	66.92	65.65	66.54
7081	NYSE	K	Mon, Jul 27, 2020	64.28	65.77	64.28	65.65
7080	NYSE	K	Fri, Jul 24, 2020	64.42	64.94	63.67	64.44
7079	NYSE	K	Thu, Jul 23, 2020	63.50	64.26	63.49	64.19
7078	NYSE	K	Wed, Jul 22, 2020	63.49	63.53	62.45	63.30
7077	NYSE	K	Tue, Jul 21, 2020	63.35	64.23	63.32	63.50
7076	NYSE	K	Mon, Jul 20, 2020	64.23	64.28	63.04	63.26
7075	NYSE	K	Fri, Jul 17, 2020	64.23	64.59	64.14	64.40
7074	NYSE	K	Thu, Jul 16, 2020	63.94	64.78	63.65	64.03
7073	NYSE	K	Wed, Jul 15, 2020	64.13	64.79	63.76	63.89
7072	NYSE	K	Tue, Jul 14, 2020	62.59	64.27	62.41	64.18
7071	NYSE	K	Mon, Jul 13, 2020	63.60	63.71	62.37	62.82
7070	NYSE	K	Fri, Jul 10, 2020	61.99	63.13	61.88	63.05
7069	NYSE	K	Thu, Jul 9, 2020	62.15	62.41	61.63	61.84
7068	NYSE	K	Wed, Jul 8, 2020	62.58	62.59	61.44	62.50
7067	NYSE	K	Tue, Jul 7, 2020	61.94	62.86	61.53	62.50
7066	NYSE	K	Mon, Jul 6, 2020	62.63	63.05	61.72	62.12
7065	NYSE	K	Thu, Jul 2, 2020	62.23	62.63	62.04	62.22
7064	NYSE	K	Wed, Jul 1, 2020	62.00	62.46	61.46	61.86
7063	NYSE	K	Tue, Jun 30, 2020	61.49	62.15	60.99	61.99
7062	NYSE	K	Mon, Jun 29, 2020	60.13	61.45	60.06	61.07
7061	NYSE	K	Fri, Jun 26, 2020	61.65	62.02	59.75	59.92
7060	NYSE	K	Thu, Jun 25, 2020	60.78	61.71	60.41	61.47
7059	NYSE	K	Wed, Jun 24, 2020	62.15	62.15	60.32	60.88
7058	NYSE	K	Tue, Jun 23, 2020	62.90	63.30	62.16	62.23
7057	NYSE	K	Mon, Jun 22, 2020	63.42	63.52	62.26	62.59
7056	NYSE	K	Fri, Jun 19, 2020	63.99	64.32	63.15	63.60
7055	NYSE	K	Thu, Jun 18, 2020	62.83	63.64	62.68	63.57
7054	NYSE	K	Wed, Jun 17, 2020	62.73	63.48	62.67	62.94
7053	NYSE	K	Tue, Jun 16, 2020	61.94	62.92	61.61	62.57
7052	NYSE	K	Mon, Jun 15, 2020	59.37	61.50	58.85	61.45
7051	NYSE	K	Fri, Jun 12, 2020	60.32	60.57	59.18	59.67
7050	NYSE	K	Thu, Jun 11, 2020	61.49	61.91	59.83	59.84
7049	NYSE	K	Wed, Jun 10, 2020	62.31	62.82	62.07	62.42
7048	NYSE	K	Tue, Jun 9, 2020	62.87	62.98	61.94	62.12
7047	NYSE	K	Mon, Jun 8, 2020	61.24	63.36	61.14	63.03
7046	NYSE	K	Fri, Jun 5, 2020	60.87	62.15	60.46	61.57
7045	NYSE	K	Thu, Jun 4, 2020	61.20	61.50	60.31	60.72
7044	NYSE	K	Wed, Jun 3, 2020	63.03	63.07	61.35	61.39
7043	NYSE	K	Tue, Jun 2, 2020	61.90	62.75	61.21	62.69
7042	NYSE	K	Mon, Jun 1, 2020	61.49	62.26	60.96	62.03
7041	NYSE	K	Fri, May 29, 2020	60.87	61.59	60.17	61.28
7040	NYSE	K	Thu, May 28, 2020	61.05	61.78	60.79	60.85
7039	NYSE	K	Wed, May 27, 2020	58.36	60.63	58.13	60.63
7038	NYSE	K	Tue, May 26, 2020	58.46	58.92	58.11	58.29
7037	NYSE	K	Fri, May 22, 2020	57.49	58.33	57.16	58.26
7036	NYSE	K	Thu, May 21, 2020	58.54	58.63	56.98	57.59
7035	NYSE	K	Wed, May 20, 2020	58.49	58.91	57.70	58.63
7034	NYSE	K	Tue, May 19, 2020	59.78	59.91	58.48	58.58
7033	NYSE	K	Mon, May 18, 2020	60.48	60.54	59.05	59.82
7032	NYSE	K	Fri, May 15, 2020	59.71	60.95	59.58	60.12
7031	NYSE	K	Thu, May 14, 2020	60.44	60.94	58.96	59.72
7030	NYSE	K	Wed, May 13, 2020	59.65	60.97	59.65	60.21
7029	NYSE	K	Tue, May 12, 2020	59.64	60.48	59.59	59.61
7028	NYSE	K	Mon, May 11, 2020	59.77	60.42	59.24	59.36
7027	NYSE	K	Fri, May 8, 2020	59.31	59.89	58.89	59.75
7026	NYSE	K	Thu, May 7, 2020	60.48	60.68	58.65	58.82
7025	NYSE	K	Wed, May 6, 2020	59.40	60.41	58.99	60.14
7024	NYSE	K	Tue, May 5, 2020	59.67	60.23	59.25	59.34
7023	NYSE	K	Mon, May 4, 2020	60.87	61.09	59.60	59.74
7022	NYSE	K	Fri, May 1, 2020	61.18	61.79	60.61	60.86
7021	NYSE	K	Thu, Apr 30, 2020	62.41	63.70	60.45	61.46
7020	NYSE	K	Wed, Apr 29, 2020	61.10	62.15	60.86	60.90
7019	NYSE	K	Tue, Apr 28, 2020	61.29	62.13	61.01	61.70
7018	NYSE	K	Mon, Apr 27, 2020	60.78	61.48	60.07	61.09
7017	NYSE	K	Fri, Apr 24, 2020	60.92	60.92	59.34	60.15
7016	NYSE	K	Thu, Apr 23, 2020	60.18	60.93	60.14	60.52
7015	NYSE	K	Wed, Apr 22, 2020	61.81	61.95	60.69	60.69
7014	NYSE	K	Tue, Apr 21, 2020	61.80	62.15	60.55	61.48
7013	NYSE	K	Mon, Apr 20, 2020	61.09	63.01	60.77	62.16
7012	NYSE	K	Fri, Apr 17, 2020	60.41	61.04	59.55	61.01
7011	NYSE	K	Thu, Apr 16, 2020	59.55	60.46	58.87	60.18
7010	NYSE	K	Wed, Apr 15, 2020	59.70	59.70	58.65	59.07
7009	NYSE	K	Tue, Apr 14, 2020	59.94	60.42	59.13	59.70
7008	NYSE	K	Mon, Apr 13, 2020	58.59	59.11	57.43	58.93
7007	NYSE	K	Thu, Apr 9, 2020	57.22	60.05	57.22	58.87
7006	NYSE	K	Wed, Apr 8, 2020	58.74	58.96	57.24	57.67
7005	NYSE	K	Tue, Apr 7, 2020	59.87	61.02	58.20	58.69
7004	NYSE	K	Mon, Apr 6, 2020	60.58	60.58	58.05	59.59
7003	NYSE	K	Fri, Apr 3, 2020	56.94	60.00	56.94	59.66
7002	NYSE	K	Thu, Apr 2, 2020	56.56	58.16	55.96	57.54
7001	NYSE	K	Wed, Apr 1, 2020	55.37	57.62	54.77	57.32
7000	NYSE	K	Tue, Mar 31, 2020	57.33	58.02	56.03	56.29
6999	NYSE	K	Mon, Mar 30, 2020	56.66	57.71	56.08	57.15
6998	NYSE	K	Fri, Mar 27, 2020	54.16	57.17	53.52	55.80
6997	NYSE	K	Thu, Mar 26, 2020	52.78	55.94	52.17	55.14
6996	NYSE	K	Wed, Mar 25, 2020	52.55	55.61	51.34	52.71
6995	NYSE	K	Tue, Mar 24, 2020	51.38	53.44	50.69	52.80
6994	NYSE	K	Mon, Mar 23, 2020	51.80	53.29	49.41	50.26
6993	NYSE	K	Fri, Mar 20, 2020	57.68	57.74	51.93	52.37
6992	NYSE	K	Thu, Mar 19, 2020	64.24	64.51	57.30	57.64
6991	NYSE	K	Wed, Mar 18, 2020	63.15	66.02	60.48	64.71
6990	NYSE	K	Tue, Mar 17, 2020	59.48	65.09	58.37	64.95
6989	NYSE	K	Mon, Mar 16, 2020	54.77	60.86	54.66	58.70
6988	NYSE	K	Fri, Mar 13, 2020	56.37	59.85	55.84	59.73
6987	NYSE	K	Thu, Mar 12, 2020	54.91	56.30	53.33	54.60
6986	NYSE	K	Wed, Mar 11, 2020	57.67	58.31	56.48	57.89
6985	NYSE	K	Tue, Mar 10, 2020	58.99	60.24	56.66	59.01
6984	NYSE	K	Mon, Mar 9, 2020	56.50	59.27	56.30	58.56
6983	NYSE	K	Fri, Mar 6, 2020	58.10	59.47	57.74	59.29
6982	NYSE	K	Thu, Mar 5, 2020	59.80	60.60	59.38	59.73
6981	NYSE	K	Wed, Mar 4, 2020	59.44	60.63	59.11	60.57
6980	NYSE	K	Tue, Mar 3, 2020	59.26	60.45	58.22	58.79
6979	NYSE	K	Mon, Mar 2, 2020	56.50	59.25	56.41	59.25
6978	NYSE	K	Fri, Feb 28, 2020	56.30	56.98	54.15	56.74
6977	NYSE	K	Thu, Feb 27, 2020	58.33	58.51	57.16	57.26
6976	NYSE	K	Wed, Feb 26, 2020	59.72	60.28	58.71	58.90
6975	NYSE	K	Tue, Feb 25, 2020	60.67	60.89	59.00	59.48
6974	NYSE	K	Mon, Feb 24, 2020	60.69	61.04	59.99	60.52
6973	NYSE	K	Fri, Feb 21, 2020	61.37	61.54	60.94	61.48
6972	NYSE	K	Thu, Feb 20, 2020	61.72	62.01	61.09	61.62
6971	NYSE	K	Wed, Feb 19, 2020	63.02	63.33	62.16	62.21
6970	NYSE	K	Tue, Feb 18, 2020	63.08	63.22	62.43	63.01
6969	NYSE	K	Fri, Feb 14, 2020	62.94	63.76	62.78	63.53
6968	NYSE	K	Thu, Feb 13, 2020	62.14	63.07	61.98	63.00
6967	NYSE	K	Wed, Feb 12, 2020	63.34	63.64	62.00	62.10
6966	NYSE	K	Tue, Feb 11, 2020	61.54	62.46	61.44	62.18
6965	NYSE	K	Mon, Feb 10, 2020	60.01	61.39	59.63	61.31
6964	NYSE	K	Fri, Feb 7, 2020	59.36	60.33	58.53	60.21
6963	NYSE	K	Thu, Feb 6, 2020	60.26	62.29	59.26	59.55
6962	NYSE	K	Wed, Feb 5, 2020	64.58	65.32	64.58	65.08
6961	NYSE	K	Tue, Feb 4, 2020	64.90	65.36	64.40	64.44
6960	NYSE	K	Mon, Feb 3, 2020	64.35	64.96	64.13	64.59
6959	NYSE	K	Fri, Jan 31, 2020	64.60	64.94	63.82	64.00
6958	NYSE	K	Thu, Jan 30, 2020	64.12	64.71	63.84	64.63
6957	NYSE	K	Wed, Jan 29, 2020	64.70	64.77	64.17	64.21
6956	NYSE	K	Tue, Jan 28, 2020	64.74	65.13	64.64	64.73
6955	NYSE	K	Mon, Jan 27, 2020	64.64	65.30	64.48	64.77
6954	NYSE	K	Fri, Jan 24, 2020	66.37	66.37	64.85	65.06
6953	NYSE	K	Thu, Jan 23, 2020	65.51	66.43	65.39	66.10
6952	NYSE	K	Wed, Jan 22, 2020	66.06	66.45	65.71	65.93
6951	NYSE	K	Tue, Jan 21, 2020	66.35	66.63	65.97	66.25
6950	NYSE	K	Fri, Jan 17, 2020	66.44	66.67	66.13	66.51
6949	NYSE	K	Thu, Jan 16, 2020	66.15	66.49	65.94	66.38
6948	NYSE	K	Wed, Jan 15, 2020	65.68	66.27	65.57	65.94
6947	NYSE	K	Tue, Jan 14, 2020	65.41	65.68	65.27	65.68
6946	NYSE	K	Mon, Jan 13, 2020	65.13	65.68	65.01	65.41
6945	NYSE	K	Fri, Jan 10, 2020	65.01	65.24	64.91	65.00
6944	NYSE	K	Thu, Jan 9, 2020	65.04	65.06	64.30	64.88
6943	NYSE	K	Wed, Jan 8, 2020	64.54	64.94	64.28	64.64
6942	NYSE	K	Tue, Jan 7, 2020	65.04	65.68	64.40	64.57
6941	NYSE	K	Mon, Jan 6, 2020	63.81	63.93	63.38	63.75
6940	NYSE	K	Fri, Jan 3, 2020	63.36	64.15	63.24	63.81
6939	NYSE	K	Thu, Jan 2, 2020	64.87	64.98	63.22	63.47
6938	NYSE	K	Tue, Dec 31, 2019	64.53	64.96	64.34	64.89
6937	NYSE	K	Mon, Dec 30, 2019	64.66	64.85	64.32	64.54
6936	NYSE	K	Fri, Dec 27, 2019	64.43	65.04	64.43	64.89
6935	NYSE	K	Thu, Dec 26, 2019	64.71	64.81	64.28	64.43
6934	NYSE	K	Tue, Dec 24, 2019	64.58	64.86	64.33	64.68
6933	NYSE	K	Mon, Dec 23, 2019	64.59	64.70	63.94	64.54
6932	NYSE	K	Fri, Dec 20, 2019	63.71	64.53	63.42	64.41
6931	NYSE	K	Thu, Dec 19, 2019	62.81	62.99	62.45	62.66
6930	NYSE	K	Wed, Dec 18, 2019	62.32	62.44	62.09	62.38
6929	NYSE	K	Tue, Dec 17, 2019	61.96	62.31	61.73	62.02
6928	NYSE	K	Mon, Dec 16, 2019	62.37	62.48	61.85	62.19
6927	NYSE	K	Fri, Dec 13, 2019	61.99	62.46	61.95	62.16
6926	NYSE	K	Thu, Dec 12, 2019	62.49	62.67	61.98	62.11
6925	NYSE	K	Wed, Dec 11, 2019	62.49	62.56	61.96	62.07
6924	NYSE	K	Tue, Dec 10, 2019	62.58	62.75	62.17	62.53
6923	NYSE	K	Mon, Dec 9, 2019	62.06	62.73	61.98	62.44
6922	NYSE	K	Fri, Dec 6, 2019	61.85	62.36	61.77	62.14
6921	NYSE	K	Thu, Dec 5, 2019	61.63	61.72	61.25	61.70
6920	NYSE	K	Wed, Dec 4, 2019	60.99	62.21	60.99	61.68
6919	NYSE	K	Tue, Dec 3, 2019	61.38	61.61	61.08	61.60
6918	NYSE	K	Mon, Dec 2, 2019	60.92	61.41	60.59	61.39
6917	NYSE	K	Fri, Nov 29, 2019	61.02	61.45	60.69	61.10
6916	NYSE	K	Wed, Nov 27, 2019	61.56	61.87	61.29	61.56
6915	NYSE	K	Tue, Nov 26, 2019	60.46	61.49	60.18	61.45
6914	NYSE	K	Mon, Nov 25, 2019	60.65	60.78	60.17	60.37
6913	NYSE	K	Fri, Nov 22, 2019	60.96	61.24	60.35	60.53
6912	NYSE	K	Thu, Nov 21, 2019	61.18	61.41	60.72	60.73
6911	NYSE	K	Wed, Nov 20, 2019	61.29	61.39	60.84	61.35
6910	NYSE	K	Tue, Nov 19, 2019	61.33	61.42	61.10	61.29
6909	NYSE	K	Mon, Nov 18, 2019	60.95	61.46	60.47	61.39
6908	NYSE	K	Fri, Nov 15, 2019	60.02	60.88	59.84	60.67
6907	NYSE	K	Thu, Nov 14, 2019	60.56	60.68	59.85	60.10
6906	NYSE	K	Wed, Nov 13, 2019	60.14	60.64	59.87	60.44
6905	NYSE	K	Tue, Nov 12, 2019	59.58	60.20	59.37	60.02
6904	NYSE	K	Mon, Nov 11, 2019	59.89	59.94	59.15	59.56
6903	NYSE	K	Fri, Nov 8, 2019	60.08	60.43	59.72	60.04
6902	NYSE	K	Thu, Nov 7, 2019	60.34	60.44	59.30	59.80
6901	NYSE	K	Wed, Nov 6, 2019	60.10	61.10	60.02	60.44
6900	NYSE	K	Tue, Nov 5, 2019	59.81	60.04	59.45	59.60
6899	NYSE	K	Mon, Nov 4, 2019	59.78	59.93	59.17	59.64
6898	NYSE	K	Fri, Nov 1, 2019	59.56	60.07	59.39	59.75
6897	NYSE	K	Thu, Oct 31, 2019	59.94	60.12	59.09	59.61
6896	NYSE	K	Wed, Oct 30, 2019	59.42	60.03	58.99	59.94
6895	NYSE	K	Tue, Oct 29, 2019	59.11	60.39	57.75	58.99
6894	NYSE	K	Mon, Oct 28, 2019	57.32	57.48	56.91	57.29
6893	NYSE	K	Fri, Oct 25, 2019	57.95	58.10	56.91	57.13
6892	NYSE	K	Thu, Oct 24, 2019	58.14	58.14	57.29	57.86
6891	NYSE	K	Wed, Oct 23, 2019	58.28	58.48	58.06	58.37
6890	NYSE	K	Tue, Oct 22, 2019	58.65	58.91	58.20	58.25
6889	NYSE	K	Mon, Oct 21, 2019	58.39	59.00	58.13	58.65
6888	NYSE	K	Fri, Oct 18, 2019	58.40	58.96	58.00	58.12
6887	NYSE	K	Thu, Oct 17, 2019	57.50	58.59	57.28	58.37
6886	NYSE	K	Wed, Oct 16, 2019	58.20	58.57	57.37	57.55
6885	NYSE	K	Tue, Oct 15, 2019	58.55	58.77	57.45	58.11
6884	NYSE	K	Mon, Oct 14, 2019	58.49	58.65	57.79	58.54
6883	NYSE	K	Fri, Oct 11, 2019	58.41	58.75	57.99	58.30
6882	NYSE	K	Thu, Oct 10, 2019	57.90	58.65	57.90	58.52
6881	NYSE	K	Wed, Oct 9, 2019	58.18	58.39	57.95	58.29
6880	NYSE	K	Tue, Oct 8, 2019	58.79	58.83	58.01	58.03
6879	NYSE	K	Mon, Oct 7, 2019	58.79	59.31	58.43	58.81
6878	NYSE	K	Fri, Oct 4, 2019	58.65	58.98	58.39	58.96
6877	NYSE	K	Thu, Oct 3, 2019	58.42	58.80	57.82	58.56
6876	NYSE	K	Wed, Oct 2, 2019	59.09	59.48	57.78	58.17
6875	NYSE	K	Tue, Oct 1, 2019	60.43	60.71	59.04	59.21
6874	NYSE	K	Mon, Sep 30, 2019	60.28	60.63	59.97	60.38
6873	NYSE	K	Fri, Sep 27, 2019	60.40	60.49	59.97	60.15
6872	NYSE	K	Thu, Sep 26, 2019	60.75	60.98	59.88	60.25
6871	NYSE	K	Wed, Sep 25, 2019	60.07	60.51	59.87	60.11
6870	NYSE	K	Tue, Sep 24, 2019	59.61	60.08	59.47	59.96
6869	NYSE	K	Mon, Sep 23, 2019	59.90	60.12	59.01	59.38
6868	NYSE	K	Fri, Sep 20, 2019	59.98	60.31	59.74	59.80
6867	NYSE	K	Thu, Sep 19, 2019	59.85	60.02	59.55	59.81
6866	NYSE	K	Wed, Sep 18, 2019	60.47	60.58	59.08	59.69
6865	NYSE	K	Tue, Sep 17, 2019	59.88	60.62	59.77	60.19
6864	NYSE	K	Mon, Sep 16, 2019	59.49	60.10	59.16	59.85
6863	NYSE	K	Fri, Sep 13, 2019	59.35	60.02	59.21	59.44
6862	NYSE	K	Thu, Sep 12, 2019	60.48	60.48	59.56	59.77
6861	NYSE	K	Wed, Sep 11, 2019	59.05	59.95	58.77	59.86
6860	NYSE	K	Tue, Sep 10, 2019	59.91	60.21	58.65	59.05
6859	NYSE	K	Mon, Sep 9, 2019	60.29	60.48	59.69	60.21
6858	NYSE	K	Fri, Sep 6, 2019	60.35	60.55	59.90	60.26
6857	NYSE	K	Thu, Sep 5, 2019	59.78	59.83	58.88	58.96
6856	NYSE	K	Wed, Sep 4, 2019	59.75	59.95	58.93	59.43
6855	NYSE	K	Tue, Sep 3, 2019	59.11	59.78	58.65	59.77
6854	NYSE	K	Fri, Aug 30, 2019	59.07	59.73	58.91	58.93
6853	NYSE	K	Thu, Aug 29, 2019	59.11	59.28	58.50	58.54
6852	NYSE	K	Wed, Aug 28, 2019	58.41	58.90	58.18	58.65
6851	NYSE	K	Tue, Aug 27, 2019	59.55	59.63	58.10	58.27
6850	NYSE	K	Mon, Aug 26, 2019	59.53	60.00	59.24	59.72
6849	NYSE	K	Fri, Aug 23, 2019	59.95	60.07	58.79	59.35
6848	NYSE	K	Thu, Aug 22, 2019	59.51	60.12	59.21	59.93
6847	NYSE	K	Wed, Aug 21, 2019	59.62	59.89	58.96	59.44
6846	NYSE	K	Tue, Aug 20, 2019	60.30	60.30	58.92	59.33
6845	NYSE	K	Mon, Aug 19, 2019	59.89	60.54	59.60	60.46
6844	NYSE	K	Fri, Aug 16, 2019	59.95	60.44	59.50	59.85
6843	NYSE	K	Thu, Aug 15, 2019	58.18	59.86	57.60	59.60
6842	NYSE	K	Wed, Aug 14, 2019	58.63	58.68	57.72	57.75
6841	NYSE	K	Tue, Aug 13, 2019	57.95	59.09	57.83	58.83
6840	NYSE	K	Mon, Aug 12, 2019	58.20	58.51	57.44	57.82
6839	NYSE	K	Fri, Aug 9, 2019	58.70	59.29	58.33	58.35
6838	NYSE	K	Thu, Aug 8, 2019	57.25	58.73	57.12	58.64
6837	NYSE	K	Wed, Aug 7, 2019	57.66	58.05	56.48	57.71
6836	NYSE	K	Tue, Aug 6, 2019	58.18	58.26	57.16	57.86
6835	NYSE	K	Mon, Aug 5, 2019	58.77	59.25	57.73	57.94
6834	NYSE	K	Fri, Aug 2, 2019	59.19	60.03	59.07	59.49
6833	NYSE	K	Thu, Aug 1, 2019	57.17	61.55	57.06	59.71
6832	NYSE	K	Wed, Jul 31, 2019	54.66	55.04	53.79	54.63
6831	NYSE	K	Tue, Jul 30, 2019	54.96	55.02	54.15	54.95
6830	NYSE	K	Mon, Jul 29, 2019	55.14	55.46	54.50	54.82
6829	NYSE	K	Fri, Jul 26, 2019	54.90	55.81	54.61	55.11
6828	NYSE	K	Thu, Jul 25, 2019	54.53	55.31	54.24	54.77
6827	NYSE	K	Wed, Jul 24, 2019	54.67	54.94	54.22	54.67
6826	NYSE	K	Tue, Jul 23, 2019	53.30	54.88	53.24	54.62
6825	NYSE	K	Mon, Jul 22, 2019	53.19	53.35	52.50	53.05
6824	NYSE	K	Fri, Jul 19, 2019	53.49	53.62	53.07	53.09
6823	NYSE	K	Thu, Jul 18, 2019	52.70	54.05	52.32	53.47
6822	NYSE	K	Wed, Jul 17, 2019	51.86	52.64	51.51	52.55
6821	NYSE	K	Tue, Jul 16, 2019	51.71	51.93	51.52	51.81
6820	NYSE	K	Mon, Jul 15, 2019	51.28	51.97	51.24	51.61
6819	NYSE	K	Fri, Jul 12, 2019	51.44	51.73	51.05	51.19
6818	NYSE	K	Thu, Jul 11, 2019	51.72	51.92	51.00	51.23
6817	NYSE	K	Wed, Jul 10, 2019	51.75	51.93	51.26	51.40
6816	NYSE	K	Tue, Jul 9, 2019	51.97	52.03	51.00	51.47
6815	NYSE	K	Mon, Jul 8, 2019	52.12	52.65	51.95	52.01
6814	NYSE	K	Fri, Jul 5, 2019	53.83	53.86	51.48	52.33
6813	NYSE	K	Wed, Jul 3, 2019	50.11	53.68	50.08	53.18
6812	NYSE	K	Tue, Jul 2, 2019	50.18	50.49	49.89	50.02
6811	NYSE	K	Mon, Jul 1, 2019	50.59	51.08	49.96	50.09
6810	NYSE	K	Fri, Jun 28, 2019	49.97	50.53	49.83	50.27
6809	NYSE	K	Thu, Jun 27, 2019	49.73	50.17	49.45	49.91
6808	NYSE	K	Wed, Jun 26, 2019	50.35	50.74	49.53	50.15
6807	NYSE	K	Tue, Jun 25, 2019	51.80	51.86	50.89	51.17
6806	NYSE	K	Mon, Jun 24, 2019	52.23	52.42	52.03	52.35
6805	NYSE	K	Fri, Jun 21, 2019	51.87	53.07	51.71	52.16
6804	NYSE	K	Thu, Jun 20, 2019	51.66	51.84	51.25	51.79
6803	NYSE	K	Wed, Jun 19, 2019	51.99	52.02	51.28	51.66
6802	NYSE	K	Tue, Jun 18, 2019	53.24	53.66	51.96	52.08
6801	NYSE	K	Mon, Jun 17, 2019	53.44	53.53	52.74	53.06
6800	NYSE	K	Fri, Jun 14, 2019	53.10	53.38	52.94	53.14
6799	NYSE	K	Thu, Jun 13, 2019	52.85	53.29	52.69	53.12
6798	NYSE	K	Wed, Jun 12, 2019	52.52	53.04	52.52	52.75
6797	NYSE	K	Tue, Jun 11, 2019	51.38	52.29	51.38	52.23
6796	NYSE	K	Mon, Jun 10, 2019	52.71	52.73	51.12	51.39
6795	NYSE	K	Fri, Jun 7, 2019	52.60	53.02	52.45	52.54
6794	NYSE	K	Thu, Jun 6, 2019	51.69	52.55	51.35	52.33
6793	NYSE	K	Wed, Jun 5, 2019	51.88	51.93	51.09	51.62
6792	NYSE	K	Tue, Jun 4, 2019	50.68	51.43	50.68	51.23
6791	NYSE	K	Mon, Jun 3, 2019	49.32	50.59	49.21	50.48
6790	NYSE	K	Fri, May 31, 2019	48.28	49.47	48.17	49.32
6789	NYSE	K	Thu, May 30, 2019	49.65	49.99	48.65	48.35
6788	NYSE	K	Wed, May 29, 2019	50.76	50.82	48.99	49.54
6787	NYSE	K	Tue, May 28, 2019	53.16	53.24	51.20	51.20
6786	NYSE	K	Fri, May 24, 2019	53.63	53.71	53.04	53.07
6785	NYSE	K	Thu, May 23, 2019	53.13	53.63	52.85	53.57
6784	NYSE	K	Wed, May 22, 2019	53.10	53.36	52.84	53.33
6783	NYSE	K	Tue, May 21, 2019	53.28	53.64	53.02	53.05
6782	NYSE	K	Mon, May 20, 2019	53.15	53.46	52.79	52.96
6781	NYSE	K	Fri, May 17, 2019	53.54	54.13	53.34	53.50
6780	NYSE	K	Thu, May 16, 2019	53.94	54.40	53.65	53.86
6779	NYSE	K	Wed, May 15, 2019	53.58	54.32	53.33	53.83
6778	NYSE	K	Tue, May 14, 2019	54.11	54.26	53.53	53.64
6777	NYSE	K	Mon, May 13, 2019	54.57	54.61	53.44	54.22
6776	NYSE	K	Fri, May 10, 2019	54.11	55.15	53.64	55.02
6775	NYSE	K	Thu, May 9, 2019	53.37	54.35	53.17	54.23
6774	NYSE	K	Wed, May 8, 2019	53.65	54.07	52.92	53.72
6773	NYSE	K	Tue, May 7, 2019	53.80	54.00	53.06	53.63
6772	NYSE	K	Mon, May 6, 2019	52.36	53.95	52.29	53.86
6771	NYSE	K	Fri, May 3, 2019	53.87	53.87	52.92	52.99
6770	NYSE	K	Thu, May 2, 2019	53.43	54.64	52.94	53.84
6769	NYSE	K	Wed, May 1, 2019	56.55	56.71	55.60	55.73
6768	NYSE	K	Tue, Apr 30, 2019	56.04	56.73	55.96	56.58
6767	NYSE	K	Mon, Apr 29, 2019	55.79	56.16	55.60	55.96
6766	NYSE	K	Fri, Apr 26, 2019	54.60	55.90	54.51	55.74
6765	NYSE	K	Thu, Apr 25, 2019	54.72	54.86	54.32	54.37
6764	NYSE	K	Wed, Apr 24, 2019	54.80	55.14	54.54	54.96
6763	NYSE	K	Tue, Apr 23, 2019	54.68	55.00	54.42	54.83
6762	NYSE	K	Mon, Apr 22, 2019	54.89	55.18	54.62	54.76
6761	NYSE	K	Thu, Apr 18, 2019	54.66	54.98	54.16	54.85
6760	NYSE	K	Wed, Apr 17, 2019	54.93	54.93	54.10	54.51
6759	NYSE	K	Tue, Apr 16, 2019	54.70	55.24	54.46	54.79
6758	NYSE	K	Mon, Apr 15, 2019	54.13	54.79	53.92	54.75
6757	NYSE	K	Fri, Apr 12, 2019	53.82	54.28	53.75	54.02
6756	NYSE	K	Thu, Apr 11, 2019	54.21	54.33	53.38	53.81
6755	NYSE	K	Wed, Apr 10, 2019	53.71	54.01	53.33	54.00
6754	NYSE	K	Tue, Apr 9, 2019	53.83	54.04	53.25	53.63
6753	NYSE	K	Mon, Apr 8, 2019	53.24	54.02	53.24	53.95
6752	NYSE	K	Fri, Apr 5, 2019	52.85	53.32	52.64	53.30
6751	NYSE	K	Thu, Apr 4, 2019	53.21	53.37	52.78	52.97
6750	NYSE	K	Wed, Apr 3, 2019	52.74	53.29	52.51	53.17
6749	NYSE	K	Tue, Apr 2, 2019	52.75	53.12	52.46	52.87
6748	NYSE	K	Mon, Apr 1, 2019	53.95	54.09	52.08	52.57
6747	NYSE	K	Fri, Mar 29, 2019	53.38	53.94	53.34	53.84
6746	NYSE	K	Thu, Mar 28, 2019	53.63	54.01	53.30	53.46
6745	NYSE	K	Wed, Mar 27, 2019	53.93	54.24	53.19	53.43
6744	NYSE	K	Tue, Mar 26, 2019	53.21	54.06	53.21	54.02
6743	NYSE	K	Mon, Mar 25, 2019	53.29	53.41	52.85	53.18
6742	NYSE	K	Fri, Mar 22, 2019	52.87	53.72	52.83	53.24
6741	NYSE	K	Thu, Mar 21, 2019	50.91	53.25	50.76	53.00
6740	NYSE	K	Wed, Mar 20, 2019	51.20	51.47	50.72	50.77
6739	NYSE	K	Tue, Mar 19, 2019	50.83	51.39	50.76	51.05
6738	NYSE	K	Mon, Mar 18, 2019	50.92	51.15	50.73	50.92
6737	NYSE	K	Fri, Mar 15, 2019	50.63	50.95	50.40	50.92
6736	NYSE	K	Thu, Mar 14, 2019	50.48	50.83	50.12	50.49
6735	NYSE	K	Wed, Mar 13, 2019	50.82	50.86	49.86	50.30
6734	NYSE	K	Tue, Mar 12, 2019	51.02	51.32	50.81	50.82
6733	NYSE	K	Mon, Mar 11, 2019	50.97	50.97	50.35	50.81
6732	NYSE	K	Fri, Mar 8, 2019	51.17	51.50	50.99	51.20
6731	NYSE	K	Thu, Mar 7, 2019	51.07	51.41	50.88	50.95
6730	NYSE	K	Wed, Mar 6, 2019	51.42	51.56	50.74	51.11
6729	NYSE	K	Tue, Mar 5, 2019	51.21	51.58	51.05	51.39
6728	NYSE	K	Mon, Mar 4, 2019	52.91	53.02	50.85	51.24
6727	NYSE	K	Fri, Mar 1, 2019	52.93	53.35	52.80	52.81
6726	NYSE	K	Thu, Feb 28, 2019	52.42	52.89	52.14	52.79
6725	NYSE	K	Wed, Feb 27, 2019	52.55	52.72	52.03	52.32
6724	NYSE	K	Tue, Feb 26, 2019	52.68	52.90	52.06	52.47
6723	NYSE	K	Mon, Feb 25, 2019	53.45	53.45	52.00	52.23
6722	NYSE	K	Fri, Feb 22, 2019	53.12	53.45	52.31	53.23
6721	NYSE	K	Thu, Feb 21, 2019	54.84	54.91	54.14	54.73
6720	NYSE	K	Wed, Feb 20, 2019	53.84	55.18	53.67	54.85
6719	NYSE	K	Tue, Feb 19, 2019	53.25	54.54	53.21	53.88
6718	NYSE	K	Fri, Feb 15, 2019	53.51	53.55	52.28	53.29
6717	NYSE	K	Thu, Feb 14, 2019	53.23	53.92	52.97	53.09
6716	NYSE	K	Wed, Feb 13, 2019	53.20	53.49	52.76	53.45
6715	NYSE	K	Tue, Feb 12, 2019	52.17	53.20	52.17	53.04
6714	NYSE	K	Mon, Feb 11, 2019	52.26	52.50	50.80	52.24
6713	NYSE	K	Fri, Feb 8, 2019	51.91	52.45	51.44	51.95
6712	NYSE	K	Thu, Feb 7, 2019	53.07	54.30	52.10	52.40
6711	NYSE	K	Wed, Feb 6, 2019	55.49	55.82	55.07	55.51
6710	NYSE	K	Tue, Feb 5, 2019	55.19	55.65	55.13	55.49
6709	NYSE	K	Mon, Feb 4, 2019	55.19	55.46	54.83	55.29
6708	NYSE	K	Fri, Feb 1, 2019	55.56	55.75	54.52	55.08
6707	NYSE	K	Thu, Jan 31, 2019	54.28	55.42	54.26	55.37
6706	NYSE	K	Wed, Jan 30, 2019	54.54	55.07	54.20	54.26
6705	NYSE	K	Tue, Jan 29, 2019	54.40	54.76	54.29	54.64
6704	NYSE	K	Mon, Jan 28, 2019	54.19	54.55	53.75	54.54
6703	NYSE	K	Fri, Jan 25, 2019	54.24	54.68	54.10	54.22
6702	NYSE	K	Thu, Jan 24, 2019	54.67	54.68	53.90	54.10
6701	NYSE	K	Wed, Jan 23, 2019	55.09	55.60	54.99	55.48
6700	NYSE	K	Tue, Jan 22, 2019	55.70	55.92	54.55	55.08
6699	NYSE	K	Fri, Jan 18, 2019	55.87	56.25	55.60	55.76
6698	NYSE	K	Thu, Jan 17, 2019	55.31	55.85	55.01	55.62
6697	NYSE	K	Wed, Jan 16, 2019	55.51	55.74	55.26	55.47
6696	NYSE	K	Tue, Jan 15, 2019	55.01	55.75	55.00	55.65
6695	NYSE	K	Mon, Jan 14, 2019	54.78	55.13	54.47	54.93
6694	NYSE	K	Fri, Jan 11, 2019	54.89	55.03	54.35	54.97
6693	NYSE	K	Thu, Jan 10, 2019	54.42	54.85	54.11	54.70
6692	NYSE	K	Wed, Jan 9, 2019	54.25	54.92	54.14	54.38
6691	NYSE	K	Tue, Jan 8, 2019	54.00	54.42	53.70	54.32
6690	NYSE	K	Mon, Jan 7, 2019	53.56	54.20	53.26	54.02
6689	NYSE	K	Fri, Jan 4, 2019	53.32	54.06	53.18	53.77
6688	NYSE	K	Thu, Jan 3, 2019	53.06	53.58	52.81	53.24
6687	NYSE	K	Wed, Jan 2, 2019	53.28	53.58	52.65	53.15
6686	NYSE	K	Mon, Dec 31, 2018	53.66	53.91	53.07	53.49
6685	NYSE	K	Fri, Dec 28, 2018	53.79	54.45	53.37	53.72
6684	NYSE	K	Thu, Dec 27, 2018	53.47	53.62	52.13	53.62
6683	NYSE	K	Wed, Dec 26, 2018	52.59	53.65	51.71	53.63
6682	NYSE	K	Mon, Dec 24, 2018	53.94	53.94	52.21	52.38
6681	NYSE	K	Fri, Dec 21, 2018	54.21	55.31	53.66	54.09
6680	NYSE	K	Thu, Dec 20, 2018	54.87	55.00	53.01	53.79
6679	NYSE	K	Wed, Dec 19, 2018	55.98	56.75	54.87	55.07
6678	NYSE	K	Tue, Dec 18, 2018	55.51	56.08	54.87	55.22
6677	NYSE	K	Mon, Dec 17, 2018	56.49	56.82	55.13	55.58
6676	NYSE	K	Fri, Dec 14, 2018	57.07	57.42	56.35	56.64
6675	NYSE	K	Thu, Dec 13, 2018	57.40	57.58	56.92	57.29
6674	NYSE	K	Wed, Dec 12, 2018	57.47	57.63	56.97	57.24
6673	NYSE	K	Tue, Dec 11, 2018	56.80	57.76	56.76	57.12
6672	NYSE	K	Mon, Dec 10, 2018	57.19	57.40	55.84	56.58
6671	NYSE	K	Fri, Dec 7, 2018	57.47	57.47	56.49	57.09
6670	NYSE	K	Thu, Dec 6, 2018	57.94	58.18	56.75	57.49
6669	NYSE	K	Tue, Dec 4, 2018	59.53	59.98	57.74	57.93
6668	NYSE	K	Mon, Dec 3, 2018	59.69	59.69	58.79	59.23
6667	NYSE	K	Fri, Nov 30, 2018	58.84	59.76	58.81	59.72
6666	NYSE	K	Thu, Nov 29, 2018	58.71	59.72	58.67	58.82
6665	NYSE	K	Wed, Nov 28, 2018	57.84	58.80	57.58	58.74
6664	NYSE	K	Tue, Nov 27, 2018	57.74	58.63	57.33	58.41
6663	NYSE	K	Mon, Nov 26, 2018	57.88	58.14	57.43	57.71
6662	NYSE	K	Fri, Nov 23, 2018	57.85	58.06	57.39	57.93
6661	NYSE	K	Wed, Nov 21, 2018	57.90	59.35	57.78	58.07
6660	NYSE	K	Tue, Nov 20, 2018	58.46	59.01	57.75	57.90
6659	NYSE	K	Mon, Nov 19, 2018	57.89	58.44	57.13	57.89
6658	NYSE	K	Fri, Nov 16, 2018	58.65	58.88	57.72	57.92
6657	NYSE	K	Thu, Nov 15, 2018	58.26	58.68	57.57	58.66
6656	NYSE	K	Wed, Nov 14, 2018	58.48	59.09	57.99	58.61
6655	NYSE	K	Tue, Nov 13, 2018	60.42	60.63	58.74	59.51
6654	NYSE	K	Mon, Nov 12, 2018	60.94	61.45	60.16	60.33
6653	NYSE	K	Fri, Nov 9, 2018	61.08	61.61	60.48	61.00
6652	NYSE	K	Thu, Nov 8, 2018	60.07	61.21	60.05	61.16
6651	NYSE	K	Wed, Nov 7, 2018	60.76	60.90	59.33	60.31
6650	NYSE	K	Tue, Nov 6, 2018	59.39	60.45	58.95	60.42
6649	NYSE	K	Mon, Nov 5, 2018	59.44	60.18	59.04	59.26
6648	NYSE	K	Fri, Nov 2, 2018	59.84	60.27	58.69	59.11
6647	NYSE	K	Thu, Nov 1, 2018	61.09	61.09	59.60	60.05
6646	NYSE	K	Wed, Oct 31, 2018	61.62	63.30	60.94	61.44
6645	NYSE	K	Tue, Oct 30, 2018	66.51	67.58	66.10	67.43
6644	NYSE	K	Mon, Oct 29, 2018	65.16	66.76	65.16	65.96
6643	NYSE	K	Fri, Oct 26, 2018	66.02	66.40	64.49	64.89
6642	NYSE	K	Thu, Oct 25, 2018	66.88	66.95	65.94	66.20
6641	NYSE	K	Wed, Oct 24, 2018	66.95	68.48	66.93	67.04
6640	NYSE	K	Tue, Oct 23, 2018	65.97	67.11	65.40	66.79
6639	NYSE	K	Mon, Oct 22, 2018	67.12	67.51	66.04	66.24
6638	NYSE	K	Fri, Oct 19, 2018	65.68	66.96	65.68	66.78
6637	NYSE	K	Thu, Oct 18, 2018	65.51	66.17	64.95	65.27
6636	NYSE	K	Wed, Oct 17, 2018	65.29	65.88	64.81	65.35
6635	NYSE	K	Tue, Oct 16, 2018	64.74	65.94	64.44	65.54
6634	NYSE	K	Mon, Oct 15, 2018	63.82	64.98	63.81	64.44
6633	NYSE	K	Fri, Oct 12, 2018	63.73	64.02	63.33	63.76
6632	NYSE	K	Thu, Oct 11, 2018	64.66	65.07	63.36	63.45
6631	NYSE	K	Wed, Oct 10, 2018	64.93	66.06	64.48	64.49
6630	NYSE	K	Tue, Oct 9, 2018	65.85	65.99	64.59	64.74
6629	NYSE	K	Mon, Oct 8, 2018	65.27	66.20	65.27	65.93
6628	NYSE	K	Fri, Oct 5, 2018	64.74	65.40	64.74	65.10
6627	NYSE	K	Thu, Oct 4, 2018	63.76	65.02	62.62	64.88
6626	NYSE	K	Wed, Oct 3, 2018	66.46	66.78	64.27	64.44
6625	NYSE	K	Tue, Oct 2, 2018	65.80	66.80	65.70	66.08
6624	NYSE	K	Mon, Oct 1, 2018	65.75	66.03	65.39	65.58
6623	NYSE	K	Fri, Sep 28, 2018	65.82	66.40	65.60	65.70
6622	NYSE	K	Thu, Sep 27, 2018	66.87	67.13	65.21	65.69
6621	NYSE	K	Wed, Sep 26, 2018	67.79	68.35	67.44	67.48
6620	NYSE	K	Tue, Sep 25, 2018	67.99	68.11	67.39	67.65
6619	NYSE	K	Mon, Sep 24, 2018	68.11	68.90	67.78	67.88
6618	NYSE	K	Fri, Sep 21, 2018	68.44	68.90	68.05	68.66
6617	NYSE	K	Thu, Sep 20, 2018	68.14	68.43	67.66	68.31
6616	NYSE	K	Wed, Sep 19, 2018	68.93	69.30	67.76	67.94
6615	NYSE	K	Tue, Sep 18, 2018	69.19	69.39	67.98	68.84
6614	NYSE	K	Mon, Sep 17, 2018	70.08	70.36	69.74	70.09
6613	NYSE	K	Fri, Sep 14, 2018	70.02	70.29	69.55	70.22
6612	NYSE	K	Thu, Sep 13, 2018	69.96	70.22	69.36	70.19
6611	NYSE	K	Wed, Sep 12, 2018	69.24	69.91	69.01	69.86
6610	NYSE	K	Tue, Sep 11, 2018	69.33	69.43	68.65	68.93
6609	NYSE	K	Mon, Sep 10, 2018	69.57	69.98	69.23	69.46
6608	NYSE	K	Fri, Sep 7, 2018	68.82	69.85	68.64	69.52
6607	NYSE	K	Thu, Sep 6, 2018	68.00	69.17	67.99	69.11
6606	NYSE	K	Wed, Sep 5, 2018	67.16	68.27	66.92	68.22
6605	NYSE	K	Tue, Sep 4, 2018	67.38	67.84	67.20	67.48
6604	NYSE	K	Fri, Aug 31, 2018	66.88	67.64	66.86	67.36
6603	NYSE	K	Thu, Aug 30, 2018	67.11	67.71	67.07	66.80
6602	NYSE	K	Wed, Aug 29, 2018	67.44	67.48	67.04	67.38
6601	NYSE	K	Tue, Aug 28, 2018	67.24	67.59	66.61	67.06
6600	NYSE	K	Mon, Aug 27, 2018	68.17	68.39	67.38	67.58
6599	NYSE	K	Fri, Aug 24, 2018	67.67	68.45	67.63	67.98
6598	NYSE	K	Thu, Aug 23, 2018	67.29	67.67	66.94	67.66
6597	NYSE	K	Wed, Aug 22, 2018	67.83	68.19	67.12	67.69
6596	NYSE	K	Tue, Aug 21, 2018	69.32	69.46	67.55	67.77
6595	NYSE	K	Mon, Aug 20, 2018	69.23	69.74	69.05	69.17
6594	NYSE	K	Fri, Aug 17, 2018	68.20	69.32	68.20	69.09
6593	NYSE	K	Thu, Aug 16, 2018	67.65	68.79	67.55	68.22
6592	NYSE	K	Wed, Aug 15, 2018	67.01	67.73	66.85	67.65
6591	NYSE	K	Tue, Aug 14, 2018	66.75	67.70	66.75	67.10
6590	NYSE	K	Mon, Aug 13, 2018	67.07	67.13	66.24	66.63
6589	NYSE	K	Fri, Aug 10, 2018	66.70	67.38	66.46	66.98
6588	NYSE	K	Thu, Aug 9, 2018	67.05	67.05	66.53	66.90
6587	NYSE	K	Wed, Aug 8, 2018	67.70	67.78	66.62	66.63
6586	NYSE	K	Tue, Aug 7, 2018	67.61	67.63	66.97	67.47
6585	NYSE	K	Mon, Aug 6, 2018	67.84	68.18	67.16	67.75
6584	NYSE	K	Fri, Aug 3, 2018	65.87	68.72	65.70	67.70
6583	NYSE	K	Thu, Aug 2, 2018	64.46	65.72	62.67	65.57
6582	NYSE	K	Wed, Aug 1, 2018	66.74	66.76	64.89	65.15
6581	NYSE	K	Tue, Jul 31, 2018	67.09	67.35	66.24	66.65
6580	NYSE	K	Mon, Jul 30, 2018	66.39	67.27	66.25	66.93
6579	NYSE	K	Fri, Jul 27, 2018	66.74	67.22	66.41	67.00
6578	NYSE	K	Thu, Jul 26, 2018	66.95	67.80	66.41	66.51
6577	NYSE	K	Wed, Jul 25, 2018	65.87	66.53	65.85	66.48
6576	NYSE	K	Tue, Jul 24, 2018	65.35	65.88	64.94	65.85
6575	NYSE	K	Mon, Jul 23, 2018	65.73	66.01	65.16	65.55
6574	NYSE	K	Fri, Jul 20, 2018	65.76	66.03	65.12	65.87
6573	NYSE	K	Thu, Jul 19, 2018	64.66	65.64	64.63	65.31
6572	NYSE	K	Wed, Jul 18, 2018	66.35	66.43	64.46	64.71
6571	NYSE	K	Tue, Jul 17, 2018	66.08	66.62	65.99	66.29
6570	NYSE	K	Mon, Jul 16, 2018	66.72	66.72	66.10	66.24
6569	NYSE	K	Fri, Jul 13, 2018	66.12	66.91	65.89	66.78
6568	NYSE	K	Thu, Jul 12, 2018	66.30	66.56	65.94	66.32
6567	NYSE	K	Wed, Jul 11, 2018	66.37	66.39	65.78	65.99
6566	NYSE	K	Tue, Jul 10, 2018	66.31	66.53	65.74	66.28
6565	NYSE	K	Mon, Jul 9, 2018	67.40	67.51	65.89	66.12
6564	NYSE	K	Fri, Jul 6, 2018	67.17	67.78	66.68	67.40
6563	NYSE	K	Thu, Jul 5, 2018	65.43	67.14	65.25	67.13
6562	NYSE	K	Tue, Jul 3, 2018	65.39	65.45	64.90	65.06
6561	NYSE	K	Mon, Jul 2, 2018	65.30	65.74	64.89	65.32
6560	NYSE	K	Fri, Jun 29, 2018	65.44	65.96	64.50	65.56
6559	NYSE	K	Thu, Jun 28, 2018	64.89	65.84	64.41	65.37
6558	NYSE	K	Wed, Jun 27, 2018	64.32	65.95	63.61	64.91
6557	NYSE	K	Tue, Jun 26, 2018	64.56	64.73	64.20	64.46
6556	NYSE	K	Mon, Jun 25, 2018	63.64	64.97	63.63	64.79
6555	NYSE	K	Fri, Jun 22, 2018	63.01	63.53	62.66	63.24
6554	NYSE	K	Thu, Jun 21, 2018	62.68	63.05	62.28	62.72
6553	NYSE	K	Wed, Jun 20, 2018	62.57	62.69	61.46	62.58
6552	NYSE	K	Tue, Jun 19, 2018	61.75	62.91	61.74	62.48
6551	NYSE	K	Mon, Jun 18, 2018	62.73	63.16	61.81	62.17
6550	NYSE	K	Fri, Jun 15, 2018	62.57	63.00	62.06	62.92
6549	NYSE	K	Thu, Jun 14, 2018	61.85	62.66	61.47	62.49
6548	NYSE	K	Wed, Jun 13, 2018	61.85	62.20	61.24	61.71
6547	NYSE	K	Tue, Jun 12, 2018	62.22	62.22	61.02	61.66
6546	NYSE	K	Mon, Jun 11, 2018	59.94	61.71	59.94	61.41
6545	NYSE	K	Fri, Jun 8, 2018	58.71	59.96	58.71	59.78
6544	NYSE	K	Thu, Jun 7, 2018	57.85	59.30	57.51	58.42
6543	NYSE	K	Wed, Jun 6, 2018	59.37	59.37	58.35	59.03
6542	NYSE	K	Tue, Jun 5, 2018	60.71	60.88	59.10	59.37
6541	NYSE	K	Mon, Jun 4, 2018	60.17	60.93	60.07	60.63
6540	NYSE	K	Fri, Jun 1, 2018	60.52	60.62	59.66	59.89
6539	NYSE	K	Thu, May 31, 2018	61.55	61.55	59.78	60.42
6538	NYSE	K	Wed, May 30, 2018	60.77	62.18	60.47	61.39
6537	NYSE	K	Tue, May 29, 2018	60.77	61.39	60.18	60.60
6536	NYSE	K	Fri, May 25, 2018	59.68	61.53	59.49	61.21
6535	NYSE	K	Thu, May 24, 2018	58.45	59.66	58.38	59.59
6534	NYSE	K	Wed, May 23, 2018	58.02	58.48	57.74	58.39
6533	NYSE	K	Tue, May 22, 2018	57.22	58.30	57.03	57.73
6532	NYSE	K	Mon, May 21, 2018	56.75	57.59	56.42	57.02
6531	NYSE	K	Fri, May 18, 2018	56.86	56.94	55.63	56.48
6530	NYSE	K	Thu, May 17, 2018	57.81	57.88	57.19	57.41
6529	NYSE	K	Wed, May 16, 2018	57.59	57.88	57.33	57.70
6528	NYSE	K	Tue, May 15, 2018	57.70	58.06	57.01	57.47
6527	NYSE	K	Mon, May 14, 2018	57.69	57.91	57.31	57.85
6526	NYSE	K	Fri, May 11, 2018	57.38	57.89	57.14	57.60
6525	NYSE	K	Thu, May 10, 2018	56.87	57.42	56.74	57.28
6524	NYSE	K	Wed, May 9, 2018	56.76	57.40	56.34	56.61
6523	NYSE	K	Tue, May 8, 2018	56.62	56.89	56.29	56.58
6522	NYSE	K	Mon, May 7, 2018	56.09	56.88	56.09	56.76
6521	NYSE	K	Fri, May 4, 2018	54.71	56.91	54.66	56.11
6520	NYSE	K	Thu, May 3, 2018	54.89	55.24	53.82	54.56
6519	NYSE	K	Wed, May 2, 2018	54.96	54.96	52.92	53.16
6518	NYSE	K	Tue, May 1, 2018	55.18	55.44	54.62	55.13
6517	NYSE	K	Mon, Apr 30, 2018	56.54	56.75	55.22	55.27
6516	NYSE	K	Fri, Apr 27, 2018	56.48	56.99	56.41	56.52
6515	NYSE	K	Thu, Apr 26, 2018	57.18	57.26	55.09	56.39
6514	NYSE	K	Wed, Apr 25, 2018	56.63	57.64	56.57	57.19
6513	NYSE	K	Tue, Apr 24, 2018	56.98	57.14	56.22	56.73
6512	NYSE	K	Mon, Apr 23, 2018	56.66	56.95	56.29	56.79
6511	NYSE	K	Fri, Apr 20, 2018	58.32	58.75	56.11	56.55
6510	NYSE	K	Thu, Apr 19, 2018	59.26	59.38	58.10	58.36
6509	NYSE	K	Wed, Apr 18, 2018	59.73	59.88	59.35	59.50
6508	NYSE	K	Tue, Apr 17, 2018	60.23	60.38	59.55	59.86
6507	NYSE	K	Mon, Apr 16, 2018	59.07	59.94	58.58	59.89
6506	NYSE	K	Fri, Apr 13, 2018	58.82	59.24	58.56	59.17
6505	NYSE	K	Thu, Apr 12, 2018	59.49	59.63	58.68	58.75
6504	NYSE	K	Wed, Apr 11, 2018	59.60	59.87	59.25	59.44
6503	NYSE	K	Tue, Apr 10, 2018	60.63	61.01	59.56	59.70
6502	NYSE	K	Mon, Apr 9, 2018	60.53	61.23	60.01	60.50
6501	NYSE	K	Fri, Apr 6, 2018	60.52	61.40	59.84	60.28
6500	NYSE	K	Thu, Apr 5, 2018	61.14	61.35	60.40	60.58
6499	NYSE	K	Wed, Apr 4, 2018	59.11	61.49	59.11	60.93
6498	NYSE	K	Tue, Apr 3, 2018	59.53	59.62	58.68	59.46
6497	NYSE	K	Mon, Apr 2, 2018	60.96	60.98	59.00	59.23
6496	NYSE	K	Thu, Mar 29, 2018	60.22	61.22	60.22	61.00
6495	NYSE	K	Wed, Mar 28, 2018	60.54	61.01	59.84	59.96
6494	NYSE	K	Tue, Mar 27, 2018	60.43	61.02	60.20	60.41
6493	NYSE	K	Mon, Mar 26, 2018	59.82	60.28	59.38	60.18
6492	NYSE	K	Fri, Mar 23, 2018	59.72	60.38	59.07	59.07
6491	NYSE	K	Thu, Mar 22, 2018	59.69	60.50	59.44	59.46
6490	NYSE	K	Wed, Mar 21, 2018	60.03	60.34	59.14	59.75
6489	NYSE	K	Tue, Mar 20, 2018	62.52	63.00	61.81	62.23
6488	NYSE	K	Mon, Mar 19, 2018	62.28	63.14	62.07	62.33
6487	NYSE	K	Fri, Mar 16, 2018	63.05	63.54	61.82	62.34
6486	NYSE	K	Thu, Mar 15, 2018	64.75	65.08	62.38	62.86
6485	NYSE	K	Wed, Mar 14, 2018	65.60	66.30	64.64	64.74
6484	NYSE	K	Tue, Mar 13, 2018	65.82	66.26	65.18	65.35
6483	NYSE	K	Mon, Mar 12, 2018	66.05	66.70	65.52	65.52
6482	NYSE	K	Fri, Mar 9, 2018	65.54	66.44	65.03	65.92
6481	NYSE	K	Thu, Mar 8, 2018	65.21	65.43	64.77	65.35
6480	NYSE	K	Wed, Mar 7, 2018	64.75	65.40	64.39	65.03
6479	NYSE	K	Tue, Mar 6, 2018	64.89	65.69	64.59	65.59
6478	NYSE	K	Mon, Mar 5, 2018	63.27	64.95	63.26	64.93
6477	NYSE	K	Fri, Mar 2, 2018	62.28	63.79	62.28	63.51
6476	NYSE	K	Thu, Mar 1, 2018	62.69	63.66	62.31	62.28
6475	NYSE	K	Wed, Feb 28, 2018	63.09	63.31	62.10	62.12
6474	NYSE	K	Tue, Feb 27, 2018	64.74	65.03	62.97	62.99
6473	NYSE	K	Mon, Feb 26, 2018	64.24	64.89	63.62	64.70
6472	NYSE	K	Fri, Feb 23, 2018	63.93	64.31	62.79	64.31
6471	NYSE	K	Thu, Feb 22, 2018	64.13	65.31	63.96	64.05
6470	NYSE	K	Wed, Feb 21, 2018	65.22	65.55	64.04	64.10
6469	NYSE	K	Tue, Feb 20, 2018	65.05	65.96	65.05	65.38
6468	NYSE	K	Fri, Feb 16, 2018	64.88	65.58	64.55	65.36
6467	NYSE	K	Thu, Feb 15, 2018	63.90	65.62	63.20	65.51
6466	NYSE	K	Wed, Feb 14, 2018	63.17	63.83	62.61	63.56
6465	NYSE	K	Tue, Feb 13, 2018	62.76	63.62	62.56	63.33
6464	NYSE	K	Mon, Feb 12, 2018	63.48	64.25	62.83	62.93
6463	NYSE	K	Fri, Feb 9, 2018	62.49	63.60	61.93	63.18
6462	NYSE	K	Thu, Feb 8, 2018	60.61	63.17	60.57	61.91
6461	NYSE	K	Wed, Feb 7, 2018	61.15	62.59	60.20	60.25
6460	NYSE	K	Tue, Feb 6, 2018	59.25	61.28	59.08	61.14
6459	NYSE	K	Mon, Feb 5, 2018	61.59	62.25	60.12	60.18
6458	NYSE	K	Fri, Feb 2, 2018	63.97	63.97	61.39	61.41
6457	NYSE	K	Thu, Feb 1, 2018	63.81	64.71	63.03	64.11
6456	NYSE	K	Wed, Jan 31, 2018	63.83	64.32	63.26	63.91
6455	NYSE	K	Tue, Jan 30, 2018	63.50	64.03	62.97	63.75
6454	NYSE	K	Mon, Jan 29, 2018	63.92	64.19	63.55	63.58
6453	NYSE	K	Fri, Jan 26, 2018	63.61	64.22	63.45	64.12
6452	NYSE	K	Thu, Jan 25, 2018	63.22	64.13	63.18	63.72
6451	NYSE	K	Wed, Jan 24, 2018	62.91	63.67	62.88	63.15
6450	NYSE	K	Tue, Jan 23, 2018	62.84	63.17	62.41	62.80
6449	NYSE	K	Mon, Jan 22, 2018	62.82	63.05	62.19	63.03
6448	NYSE	K	Fri, Jan 19, 2018	61.88	62.88	61.74	62.51
6447	NYSE	K	Thu, Jan 18, 2018	62.28	62.28	61.33	61.74
6446	NYSE	K	Wed, Jan 17, 2018	62.14	63.22	62.05	62.41
6445	NYSE	K	Tue, Jan 16, 2018	61.23	62.12	61.05	61.87
6444	NYSE	K	Fri, Jan 12, 2018	61.94	61.99	60.67	60.70
6443	NYSE	K	Thu, Jan 11, 2018	63.14	63.14	61.53	61.91
6442	NYSE	K	Wed, Jan 10, 2018	64.13	64.24	62.70	62.89
6441	NYSE	K	Tue, Jan 9, 2018	64.93	64.94	64.36	64.54
6440	NYSE	K	Mon, Jan 8, 2018	64.62	64.94	64.39	64.90
6439	NYSE	K	Fri, Jan 5, 2018	64.60	64.92	64.37	64.69
6438	NYSE	K	Thu, Jan 4, 2018	63.55	64.53	63.33	64.49
6437	NYSE	K	Wed, Jan 3, 2018	63.91	63.93	63.25	63.48
6436	NYSE	K	Tue, Jan 2, 2018	63.83	63.97	63.43	63.78
6435	NYSE	K	Fri, Dec 29, 2017	63.96	64.39	63.77	63.79
6434	NYSE	K	Thu, Dec 28, 2017	64.02	64.17	63.59	63.83
6433	NYSE	K	Wed, Dec 27, 2017	64.00	64.47	63.89	64.08
6432	NYSE	K	Tue, Dec 26, 2017	63.77	64.02	63.62	63.95
6431	NYSE	K	Fri, Dec 22, 2017	63.60	64.04	63.50	63.90
6430	NYSE	K	Thu, Dec 21, 2017	62.77	63.66	62.71	63.48
6429	NYSE	K	Wed, Dec 20, 2017	61.67	63.01	61.12	62.75
6428	NYSE	K	Tue, Dec 19, 2017	61.86	61.95	61.35	61.43
6427	NYSE	K	Mon, Dec 18, 2017	61.09	62.05	60.90	61.59
6426	NYSE	K	Fri, Dec 15, 2017	61.16	61.85	60.25	60.98
6425	NYSE	K	Thu, Dec 14, 2017	61.70	61.81	61.00	61.04
6424	NYSE	K	Wed, Dec 13, 2017	62.14	62.23	61.73	61.77
6423	NYSE	K	Tue, Dec 12, 2017	62.51	62.51	61.86	61.88
6422	NYSE	K	Mon, Dec 11, 2017	62.36	62.52	61.96	62.45
6421	NYSE	K	Fri, Dec 8, 2017	62.93	63.08	62.27	62.43
6420	NYSE	K	Thu, Dec 7, 2017	63.81	63.93	63.09	63.12
6419	NYSE	K	Wed, Dec 6, 2017	63.78	64.08	63.46	63.93
6418	NYSE	K	Tue, Dec 5, 2017	63.48	64.08	63.13	63.78
6417	NYSE	K	Mon, Dec 4, 2017	62.07	63.54	61.90	63.37
6416	NYSE	K	Fri, Dec 1, 2017	61.95	62.43	61.08	61.92
6415	NYSE	K	Thu, Nov 30, 2017	62.67	63.08	61.69	62.08
6414	NYSE	K	Wed, Nov 29, 2017	61.55	63.56	61.55	62.17
6413	NYSE	K	Tue, Nov 28, 2017	61.21	61.89	60.78	61.87
6412	NYSE	K	Mon, Nov 27, 2017	60.90	61.31	60.43	61.06
6411	NYSE	K	Fri, Nov 24, 2017	60.95	61.02	60.52	60.93
6410	NYSE	K	Wed, Nov 22, 2017	60.94	60.94	60.20	60.72
6409	NYSE	K	Tue, Nov 21, 2017	61.24	61.24	60.12	60.38
6408	NYSE	K	Mon, Nov 20, 2017	61.25	62.14	61.23	61.52
6407	NYSE	K	Fri, Nov 17, 2017	60.97	61.78	60.93	61.33
6406	NYSE	K	Thu, Nov 16, 2017	60.10	61.31	59.94	61.25
6405	NYSE	K	Wed, Nov 15, 2017	60.99	61.05	59.11	59.81
6404	NYSE	K	Tue, Nov 14, 2017	59.82	61.23	59.68	61.16
6403	NYSE	K	Mon, Nov 13, 2017	60.62	60.99	59.70	59.83
6402	NYSE	K	Fri, Nov 10, 2017	59.15	61.17	59.03	60.71
6401	NYSE	K	Thu, Nov 9, 2017	58.82	59.51	58.63	59.38
6400	NYSE	K	Wed, Nov 8, 2017	57.24	59.09	57.11	58.95
6399	NYSE	K	Tue, Nov 7, 2017	56.53	57.60	56.42	57.09
6398	NYSE	K	Mon, Nov 6, 2017	58.04	58.04	56.48	56.49
6397	NYSE	K	Fri, Nov 3, 2017	58.59	58.64	57.85	58.14
6396	NYSE	K	Thu, Nov 2, 2017	58.96	59.18	58.49	58.53
6395	NYSE	K	Wed, Nov 1, 2017	58.78	59.79	58.00	59.12
6394	NYSE	K	Tue, Oct 31, 2017	58.64	59.99	57.96	58.67
6393	NYSE	K	Mon, Oct 30, 2017	56.37	56.45	55.14	55.24
6392	NYSE	K	Fri, Oct 27, 2017	56.69	56.76	56.13	56.54
6391	NYSE	K	Thu, Oct 26, 2017	57.01	57.13	56.33	56.82
6390	NYSE	K	Wed, Oct 25, 2017	57.20	57.29	56.30	56.75
6389	NYSE	K	Tue, Oct 24, 2017	57.67	57.93	57.21	57.43
6388	NYSE	K	Mon, Oct 23, 2017	57.75	58.10	57.54	57.69
6387	NYSE	K	Fri, Oct 20, 2017	57.86	57.94	57.20	57.66
6386	NYSE	K	Thu, Oct 19, 2017	57.91	58.15	57.62	57.89
6385	NYSE	K	Wed, Oct 18, 2017	57.94	58.13	57.74	57.98
6384	NYSE	K	Tue, Oct 17, 2017	58.05	58.26	57.79	57.93
6383	NYSE	K	Mon, Oct 16, 2017	58.07	58.42	58.01	58.09
6382	NYSE	K	Fri, Oct 13, 2017	58.59	58.61	57.84	58.14
6381	NYSE	K	Thu, Oct 12, 2017	57.42	58.73	57.42	58.54
6380	NYSE	K	Wed, Oct 11, 2017	57.74	58.13	57.44	57.47
6379	NYSE	K	Tue, Oct 10, 2017	57.49	57.92	57.35	57.68
6378	NYSE	K	Mon, Oct 9, 2017	58.57	58.63	57.27	57.28
6377	NYSE	K	Fri, Oct 6, 2017	59.03	59.29	58.49	58.55
6376	NYSE	K	Thu, Oct 5, 2017	58.70	59.26	58.52	58.83
6375	NYSE	K	Wed, Oct 4, 2017	58.16	58.95	58.14	58.57
6374	NYSE	K	Tue, Oct 3, 2017	58.84	58.95	58.17	58.20
6373	NYSE	K	Mon, Oct 2, 2017	58.38	59.23	57.89	58.85
6372	NYSE	K	Fri, Sep 29, 2017	59.16	59.28	58.28	58.52
6371	NYSE	K	Thu, Sep 28, 2017	59.06	59.84	58.46	58.94
6370	NYSE	K	Wed, Sep 27, 2017	59.51	59.57	58.56	59.15
6369	NYSE	K	Tue, Sep 26, 2017	59.99	60.01	59.09	59.51
6368	NYSE	K	Mon, Sep 25, 2017	59.42	60.27	59.11	60.08
6367	NYSE	K	Fri, Sep 22, 2017	60.13	60.41	59.22	59.45
6366	NYSE	K	Thu, Sep 21, 2017	60.73	60.98	59.79	59.98
6365	NYSE	K	Wed, Sep 20, 2017	60.89	61.55	59.77	60.73
6364	NYSE	K	Tue, Sep 19, 2017	63.68	63.83	61.55	61.81
6363	NYSE	K	Mon, Sep 18, 2017	64.10	64.42	63.89	64.38
6362	NYSE	K	Fri, Sep 15, 2017	63.50	64.11	63.45	64.11
6361	NYSE	K	Thu, Sep 14, 2017	63.66	63.83	63.06	63.45
6360	NYSE	K	Wed, Sep 13, 2017	64.30	64.53	63.68	63.79
6359	NYSE	K	Tue, Sep 12, 2017	64.45	64.95	64.13	64.27
6358	NYSE	K	Mon, Sep 11, 2017	64.37	64.85	64.33	64.53
6357	NYSE	K	Fri, Sep 8, 2017	63.54	64.56	63.22	64.23
6356	NYSE	K	Thu, Sep 7, 2017	63.76	64.21	63.07	63.57
6355	NYSE	K	Wed, Sep 6, 2017	62.26	63.68	61.87	63.66
6354	NYSE	K	Tue, Sep 5, 2017	61.44	62.53	61.39	62.31
6353	NYSE	K	Fri, Sep 1, 2017	61.43	61.73	61.05	61.41
6352	NYSE	K	Thu, Aug 31, 2017	61.59	62.02	61.14	61.42
6351	NYSE	K	Wed, Aug 30, 2017	61.93	62.10	61.45	61.98
6350	NYSE	K	Tue, Aug 29, 2017	62.64	62.86	61.99	61.70
6349	NYSE	K	Mon, Aug 28, 2017	63.58	63.63	62.22	62.66
6348	NYSE	K	Fri, Aug 25, 2017	63.81	63.90	63.24	63.53
6347	NYSE	K	Thu, Aug 24, 2017	65.15	65.16	63.64	63.72
6346	NYSE	K	Wed, Aug 23, 2017	65.39	65.75	65.29	65.60
6345	NYSE	K	Tue, Aug 22, 2017	65.81	65.93	65.42	65.68
6344	NYSE	K	Mon, Aug 21, 2017	65.65	66.32	65.38	65.87
6343	NYSE	K	Fri, Aug 18, 2017	65.73	65.75	65.25	65.64
6342	NYSE	K	Thu, Aug 17, 2017	65.63	66.24	65.61	65.78
6341	NYSE	K	Wed, Aug 16, 2017	65.41	66.19	65.41	65.75
6340	NYSE	K	Tue, Aug 15, 2017	65.58	65.76	65.34	65.50
6339	NYSE	K	Mon, Aug 14, 2017	64.98	65.56	64.76	65.55
6338	NYSE	K	Fri, Aug 11, 2017	64.40	64.74	64.26	64.57
6337	NYSE	K	Thu, Aug 10, 2017	64.59	64.78	64.37	64.51
6336	NYSE	K	Wed, Aug 9, 2017	64.77	65.04	64.64	64.78
6335	NYSE	K	Tue, Aug 8, 2017	65.53	65.63	64.71	64.95
6334	NYSE	K	Mon, Aug 7, 2017	65.50	65.82	65.33	65.79
6333	NYSE	K	Fri, Aug 4, 2017	67.11	67.23	65.09	65.33
6332	NYSE	K	Thu, Aug 3, 2017	63.90	66.56	63.63	66.02
6331	NYSE	K	Wed, Aug 2, 2017	63.07	63.79	62.43	63.28
6330	NYSE	K	Tue, Aug 1, 2017	63.77	63.94	63.14	63.30
6329	NYSE	K	Mon, Jul 31, 2017	63.57	63.98	63.37	63.81
6328	NYSE	K	Fri, Jul 28, 2017	63.48	63.62	63.20	63.48
6327	NYSE	K	Thu, Jul 27, 2017	63.12	63.57	62.91	63.51
6326	NYSE	K	Wed, Jul 26, 2017	63.40	63.47	62.91	63.16
6325	NYSE	K	Tue, Jul 25, 2017	62.84	63.53	62.71	63.40
6324	NYSE	K	Mon, Jul 24, 2017	63.10	63.33	62.54	62.71
6323	NYSE	K	Fri, Jul 21, 2017	62.50	63.13	62.44	63.07
6322	NYSE	K	Thu, Jul 20, 2017	62.35	62.74	62.15	62.63
6321	NYSE	K	Wed, Jul 19, 2017	62.34	62.59	62.15	62.26
6320	NYSE	K	Tue, Jul 18, 2017	62.59	62.63	62.07	62.17
6319	NYSE	K	Mon, Jul 17, 2017	62.15	62.81	62.15	62.63
6318	NYSE	K	Fri, Jul 14, 2017	62.21	62.35	62.07	62.29
6317	NYSE	K	Thu, Jul 13, 2017	61.70	62.11	61.56	61.95
6316	NYSE	K	Wed, Jul 12, 2017	61.69	62.09	61.61	61.69
6315	NYSE	K	Tue, Jul 11, 2017	61.58	62.00	61.29	61.31
6314	NYSE	K	Mon, Jul 10, 2017	62.44	62.58	61.72	61.81
6313	NYSE	K	Fri, Jul 7, 2017	62.54	62.77	62.31	62.42
6312	NYSE	K	Thu, Jul 6, 2017	63.37	63.62	62.40	62.45
6311	NYSE	K	Wed, Jul 5, 2017	64.49	64.70	63.40	63.52
6310	NYSE	K	Mon, Jul 3, 2017	65.29	65.29	64.50	64.52
6309	NYSE	K	Fri, Jun 30, 2017	64.85	65.60	64.79	65.18
6308	NYSE	K	Thu, Jun 29, 2017	65.21	65.29	64.33	64.45
6307	NYSE	K	Wed, Jun 28, 2017	65.56	66.02	65.21	65.24
6306	NYSE	K	Tue, Jun 27, 2017	65.80	65.94	65.02	65.06
6305	NYSE	K	Mon, Jun 26, 2017	66.41	66.95	66.18	66.61
6304	NYSE	K	Fri, Jun 23, 2017	66.15	66.52	66.05	66.21
6303	NYSE	K	Thu, Jun 22, 2017	66.15	66.57	66.01	66.07
6302	NYSE	K	Wed, Jun 21, 2017	66.88	67.06	66.05	66.13
6301	NYSE	K	Tue, Jun 20, 2017	67.37	67.56	66.68	66.71
6300	NYSE	K	Mon, Jun 19, 2017	67.56	67.68	66.95	67.33
6299	NYSE	K	Fri, Jun 16, 2017	68.44	68.50	66.70	67.45
6298	NYSE	K	Thu, Jun 15, 2017	68.78	69.10	68.39	68.59
6297	NYSE	K	Wed, Jun 14, 2017	69.02	69.70	68.91	68.96
6296	NYSE	K	Tue, Jun 13, 2017	68.38	68.94	67.87	68.78
6295	NYSE	K	Mon, Jun 12, 2017	68.30	69.09	68.26	68.57
6294	NYSE	K	Fri, Jun 9, 2017	67.74	68.28	67.63	68.18
6293	NYSE	K	Thu, Jun 8, 2017	68.47	68.73	67.78	67.79
6292	NYSE	K	Wed, Jun 7, 2017	68.26	68.71	68.22	68.62
6291	NYSE	K	Tue, Jun 6, 2017	68.35	68.58	68.16	68.35
6290	NYSE	K	Mon, Jun 5, 2017	68.18	68.54	68.08	68.45
6289	NYSE	K	Fri, Jun 2, 2017	68.97	68.97	68.24	68.47
6288	NYSE	K	Thu, Jun 1, 2017	67.46	68.45	67.15	68.44
6287	NYSE	K	Wed, May 31, 2017	67.38	67.72	67.14	67.18
6286	NYSE	K	Tue, May 30, 2017	67.50	67.50	66.79	67.26
6285	NYSE	K	Fri, May 26, 2017	68.32	68.53	67.83	68.14
6284	NYSE	K	Thu, May 25, 2017	68.36	68.61	67.94	68.20
6283	NYSE	K	Wed, May 24, 2017	67.19	68.12	67.15	68.05
6282	NYSE	K	Tue, May 23, 2017	66.95	67.39	66.87	67.19
6281	NYSE	K	Mon, May 22, 2017	66.25	67.02	66.25	66.91
6280	NYSE	K	Fri, May 19, 2017	65.87	66.72	65.51	66.65
6279	NYSE	K	Thu, May 18, 2017	66.04	66.19	65.54	65.76
6278	NYSE	K	Wed, May 17, 2017	65.75	66.57	65.65	66.18
6277	NYSE	K	Tue, May 16, 2017	66.75	66.78	65.86	66.01
6276	NYSE	K	Mon, May 15, 2017	66.38	66.75	66.37	66.64
6275	NYSE	K	Fri, May 12, 2017	66.11	66.57	65.96	66.46
6274	NYSE	K	Thu, May 11, 2017	66.66	66.72	65.86	66.33
6273	NYSE	K	Wed, May 10, 2017	66.45	66.91	66.41	66.67
6272	NYSE	K	Tue, May 9, 2017	68.13	68.24	66.12	66.48
6271	NYSE	K	Mon, May 8, 2017	66.33	68.90	65.92	68.22
6270	NYSE	K	Fri, May 5, 2017	66.38	66.38	65.67	66.33
6269	NYSE	K	Thu, May 4, 2017	64.45	67.08	64.45	66.06
6268	NYSE	K	Wed, May 3, 2017	64.86	64.93	64.44	64.69
6267	NYSE	K	Tue, May 2, 2017	66.16	66.16	64.67	64.77
6266	NYSE	K	Mon, May 1, 2017	66.71	66.80	65.81	65.82
6265	NYSE	K	Fri, Apr 28, 2017	66.68	66.79	66.22	66.62
6264	NYSE	K	Thu, Apr 27, 2017	67.15	67.20	66.41	66.58
6263	NYSE	K	Wed, Apr 26, 2017	67.92	67.96	67.06	67.08
6262	NYSE	K	Tue, Apr 25, 2017	68.32	68.47	67.88	67.89
6261	NYSE	K	Mon, Apr 24, 2017	68.27	68.50	68.07	68.28
6260	NYSE	K	Fri, Apr 21, 2017	68.07	68.29	67.86	67.95
6259	NYSE	K	Thu, Apr 20, 2017	68.12	68.35	67.78	68.30
6258	NYSE	K	Wed, Apr 19, 2017	68.64	68.81	68.00	68.18
6257	NYSE	K	Tue, Apr 18, 2017	67.92	68.85	67.84	68.48
6256	NYSE	K	Mon, Apr 17, 2017	67.63	67.91	67.56	67.85
6255	NYSE	K	Thu, Apr 13, 2017	67.88	68.10	67.48	67.51
6254	NYSE	K	Wed, Apr 12, 2017	67.63	68.11	67.53	67.87
6253	NYSE	K	Tue, Apr 11, 2017	67.84	68.07	67.53	67.70
6252	NYSE	K	Mon, Apr 10, 2017	68.01	68.27	67.68	67.81
6251	NYSE	K	Fri, Apr 7, 2017	67.90	68.24	67.80	68.11
6250	NYSE	K	Thu, Apr 6, 2017	68.11	68.11	67.58	67.94
6249	NYSE	K	Wed, Apr 5, 2017	67.88	68.47	67.73	68.26
6248	NYSE	K	Tue, Apr 4, 2017	67.94	68.19	67.43	67.81
6247	NYSE	K	Mon, Apr 3, 2017	68.11	68.26	67.69	67.91
6246	NYSE	K	Fri, Mar 31, 2017	67.98	68.42	67.98	68.13
6245	NYSE	K	Thu, Mar 30, 2017	68.43	68.62	67.92	68.07
6244	NYSE	K	Wed, Mar 29, 2017	68.19	68.65	67.84	68.57
6243	NYSE	K	Tue, Mar 28, 2017	67.97	68.32	67.75	68.18
6242	NYSE	K	Mon, Mar 27, 2017	68.35	68.50	67.94	68.09
6241	NYSE	K	Fri, Mar 24, 2017	68.77	68.93	68.26	68.50
6240	NYSE	K	Thu, Mar 23, 2017	68.24	69.01	67.92	68.60
6239	NYSE	K	Wed, Mar 22, 2017	69.07	69.09	67.82	68.23
6238	NYSE	K	Tue, Mar 21, 2017	69.49	69.71	68.93	69.06
6237	NYSE	K	Mon, Mar 20, 2017	70.38	70.55	70.06	70.36
6236	NYSE	K	Fri, Mar 17, 2017	70.46	70.67	70.12	70.48
6235	NYSE	K	Thu, Mar 16, 2017	70.05	70.15	69.66	70.15
6234	NYSE	K	Wed, Mar 15, 2017	69.79	70.37	69.65	70.14
6233	NYSE	K	Tue, Mar 14, 2017	69.31	69.89	69.31	69.65
6232	NYSE	K	Mon, Mar 13, 2017	69.47	69.61	69.29	69.58
6231	NYSE	K	Fri, Mar 10, 2017	69.93	70.05	69.46	69.61
6230	NYSE	K	Thu, Mar 9, 2017	69.54	69.71	69.17	69.53
6229	NYSE	K	Wed, Mar 8, 2017	69.38	69.51	69.10	69.30
6228	NYSE	K	Tue, Mar 7, 2017	69.58	70.15	69.51	69.57
6227	NYSE	K	Mon, Mar 6, 2017	69.48	69.81	69.21	69.64
6226	NYSE	K	Fri, Mar 3, 2017	70.40	70.40	69.50	69.88
6225	NYSE	K	Thu, Mar 2, 2017	70.31	70.47	69.90	70.39
6224	NYSE	K	Wed, Mar 1, 2017	69.50	70.22	69.20	70.22
6223	NYSE	K	Tue, Feb 28, 2017	69.34	70.00	69.34	69.50
6222	NYSE	K	Mon, Feb 27, 2017	69.85	70.19	69.18	69.32
6221	NYSE	K	Fri, Feb 24, 2017	70.07	70.59	70.07	70.10
6220	NYSE	K	Thu, Feb 23, 2017	69.97	70.39	69.92	70.19
6219	NYSE	K	Wed, Feb 22, 2017	70.04	70.53	69.54	69.90
6218	NYSE	K	Tue, Feb 21, 2017	69.54	70.26	69.29	70.13
6217	NYSE	K	Fri, Feb 17, 2017	68.49	69.15	67.97	68.40
6216	NYSE	K	Thu, Feb 16, 2017	71.21	71.73	69.78	70.10
6215	NYSE	K	Wed, Feb 15, 2017	70.64	71.59	69.93	71.35
6214	NYSE	K	Tue, Feb 14, 2017	70.84	71.45	70.61	71.24
6213	NYSE	K	Mon, Feb 13, 2017	71.21	71.35	70.68	70.96
6212	NYSE	K	Fri, Feb 10, 2017	71.46	71.84	71.04	71.31
6211	NYSE	K	Thu, Feb 9, 2017	70.00	71.96	69.99	71.73
6210	NYSE	K	Wed, Feb 8, 2017	68.36	69.06	68.20	68.96
6209	NYSE	K	Tue, Feb 7, 2017	68.12	68.56	67.92	68.36
6208	NYSE	K	Mon, Feb 6, 2017	68.65	68.80	67.81	67.87
6207	NYSE	K	Fri, Feb 3, 2017	68.52	69.24	68.09	68.84
6206	NYSE	K	Thu, Feb 2, 2017	67.68	68.90	67.58	68.28
6205	NYSE	K	Wed, Feb 1, 2017	67.85	68.04	67.04	67.47
6204	NYSE	K	Tue, Jan 31, 2017	68.24	68.49	68.13	68.23
6203	NYSE	K	Mon, Jan 30, 2017	68.54	68.54	67.84	68.19
6202	NYSE	K	Fri, Jan 27, 2017	67.68	68.62	67.41	68.50
6201	NYSE	K	Thu, Jan 26, 2017	67.85	68.10	67.51	67.64
6200	NYSE	K	Wed, Jan 25, 2017	68.34	68.34	67.75	67.85
6199	NYSE	K	Tue, Jan 24, 2017	67.84	68.38	67.71	68.13
6198	NYSE	K	Mon, Jan 23, 2017	67.75	67.99	67.24	67.83
6197	NYSE	K	Fri, Jan 20, 2017	67.48	68.17	67.34	67.76
6196	NYSE	K	Thu, Jan 19, 2017	67.48	67.65	67.26	67.35
6195	NYSE	K	Wed, Jan 18, 2017	67.57	68.08	67.40	67.54
6194	NYSE	K	Tue, Jan 17, 2017	67.09	67.61	67.07	67.59
6193	NYSE	K	Fri, Jan 13, 2017	67.36	67.47	66.67	66.98
6192	NYSE	K	Thu, Jan 12, 2017	67.38	67.87	67.25	67.48
6191	NYSE	K	Wed, Jan 11, 2017	67.22	67.76	67.17	67.44
6190	NYSE	K	Tue, Jan 10, 2017	67.82	67.89	67.20	67.24
6189	NYSE	K	Mon, Jan 9, 2017	68.74	68.74	67.59	67.68
6188	NYSE	K	Fri, Jan 6, 2017	68.28	68.89	68.12	68.62
6187	NYSE	K	Thu, Jan 5, 2017	68.54	68.85	67.90	68.60
6186	NYSE	K	Wed, Jan 4, 2017	69.00	69.18	68.62	68.67
6185	NYSE	K	Tue, Jan 3, 2017	69.16	69.16	68.34	68.85
6184	NYSE	K	Fri, Dec 30, 2016	69.44	69.59	68.89	69.16
6183	NYSE	K	Thu, Dec 29, 2016	68.98	69.57	68.81	69.40
6182	NYSE	K	Wed, Dec 28, 2016	69.27	69.34	68.80	68.90
6181	NYSE	K	Tue, Dec 27, 2016	69.03	69.49	68.74	69.30
6180	NYSE	K	Fri, Dec 23, 2016	69.03	69.11	68.57	69.03
6179	NYSE	K	Thu, Dec 22, 2016	68.78	69.28	68.22	69.12
6178	NYSE	K	Wed, Dec 21, 2016	68.70	69.43	68.49	68.64
6177	NYSE	K	Tue, Dec 20, 2016	67.49	68.76	67.40	68.75
6176	NYSE	K	Mon, Dec 19, 2016	68.80	68.94	68.16	68.42
6175	NYSE	K	Fri, Dec 16, 2016	68.93	69.48	68.56	68.77
6174	NYSE	K	Thu, Dec 15, 2016	68.52	69.30	68.35	68.88
6173	NYSE	K	Wed, Dec 14, 2016	69.57	69.79	68.45	68.61
6172	NYSE	K	Tue, Dec 13, 2016	69.25	69.90	69.11	69.39
6171	NYSE	K	Mon, Dec 12, 2016	68.45	69.41	68.39	69.25
6170	NYSE	K	Fri, Dec 9, 2016	67.71	68.81	67.63	68.60
6169	NYSE	K	Thu, Dec 8, 2016	67.87	67.93	67.43	67.64
6168	NYSE	K	Wed, Dec 7, 2016	66.60	68.26	66.60	68.17
6167	NYSE	K	Tue, Dec 6, 2016	67.44	67.71	67.19	67.53
6166	NYSE	K	Mon, Dec 5, 2016	66.84	67.26	66.72	67.25
6165	NYSE	K	Fri, Dec 2, 2016	66.84	67.09	66.42	66.78
6164	NYSE	K	Thu, Dec 1, 2016	67.19	67.42	66.37	66.58
6163	NYSE	K	Wed, Nov 30, 2016	68.74	68.85	67.52	67.56
6162	NYSE	K	Tue, Nov 29, 2016	68.99	69.18	68.34	69.08
6161	NYSE	K	Mon, Nov 28, 2016	69.45	69.98	69.14	68.85
6160	NYSE	K	Fri, Nov 25, 2016	69.16	69.89	69.00	69.59
6159	NYSE	K	Wed, Nov 23, 2016	69.55	70.00	68.68	68.86
6158	NYSE	K	Tue, Nov 22, 2016	69.07	70.06	69.07	69.90
6157	NYSE	K	Mon, Nov 21, 2016	68.34	69.06	68.34	68.86
6156	NYSE	K	Fri, Nov 18, 2016	68.83	69.00	68.34	68.56
6155	NYSE	K	Thu, Nov 17, 2016	68.55	69.22	68.10	68.91
6154	NYSE	K	Wed, Nov 16, 2016	68.92	69.09	68.46	68.74
6153	NYSE	K	Tue, Nov 15, 2016	68.24	68.97	68.22	68.87
6152	NYSE	K	Mon, Nov 14, 2016	67.96	68.46	67.40	68.06
6151	NYSE	K	Fri, Nov 11, 2016	68.24	68.73	67.61	68.03
6150	NYSE	K	Thu, Nov 10, 2016	69.87	70.03	67.99	68.17
6149	NYSE	K	Wed, Nov 9, 2016	70.77	70.80	68.85	70.26
6148	NYSE	K	Tue, Nov 8, 2016	70.14	73.54	70.14	72.21
6147	NYSE	K	Mon, Nov 7, 2016	69.78	70.43	69.49	70.33
6146	NYSE	K	Fri, Nov 4, 2016	69.38	69.53	69.00	69.13
6145	NYSE	K	Thu, Nov 3, 2016	70.37	70.49	69.20	69.41
6144	NYSE	K	Wed, Nov 2, 2016	70.63	71.14	70.24	70.46
6143	NYSE	K	Tue, Nov 1, 2016	70.96	71.35	70.11	70.57
6142	NYSE	K	Mon, Oct 31, 2016	70.28	70.52	70.05	70.50
6141	NYSE	K	Fri, Oct 28, 2016	69.69	70.36	69.56	70.03
6140	NYSE	K	Thu, Oct 27, 2016	69.50	70.06	69.44	69.59
6139	NYSE	K	Wed, Oct 26, 2016	69.61	69.93	69.40	69.50
6138	NYSE	K	Tue, Oct 25, 2016	69.66	69.90	69.59	69.63
6137	NYSE	K	Mon, Oct 24, 2016	69.94	70.19	69.31	69.70
6136	NYSE	K	Fri, Oct 21, 2016	69.46	69.98	69.12	69.76
6135	NYSE	K	Thu, Oct 20, 2016	70.35	70.35	69.47	69.65
6134	NYSE	K	Wed, Oct 19, 2016	70.72	70.76	69.97	70.31
6133	NYSE	K	Tue, Oct 18, 2016	70.79	71.02	70.49	70.71
6132	NYSE	K	Mon, Oct 17, 2016	70.99	71.00	70.31	70.37
6131	NYSE	K	Fri, Oct 14, 2016	71.30	71.61	70.80	70.83
6130	NYSE	K	Thu, Oct 13, 2016	71.37	71.38	70.48	71.11
6129	NYSE	K	Wed, Oct 12, 2016	71.32	71.98	71.19	71.74
6128	NYSE	K	Tue, Oct 11, 2016	71.75	71.80	71.10	71.36
6127	NYSE	K	Mon, Oct 10, 2016	71.78	72.31	71.53	71.75
6126	NYSE	K	Fri, Oct 7, 2016	71.37	72.11	71.22	71.63
6125	NYSE	K	Thu, Oct 6, 2016	71.26	71.47	70.83	71.28
6124	NYSE	K	Wed, Oct 5, 2016	71.55	71.75	70.65	71.48
6123	NYSE	K	Tue, Oct 4, 2016	72.26	72.37	71.35	71.45
6122	NYSE	K	Mon, Oct 3, 2016	72.45	72.65	72.09	72.49
6121	NYSE	K	Fri, Sep 30, 2016	72.66	73.21	72.66	72.69
6120	NYSE	K	Thu, Sep 29, 2016	73.01	73.26	72.47	72.50
6119	NYSE	K	Wed, Sep 28, 2016	72.61	73.09	72.58	73.02
6118	NYSE	K	Tue, Sep 27, 2016	72.87	72.94	72.31	72.61
6117	NYSE	K	Mon, Sep 26, 2016	72.72	72.87	72.49	72.62
6116	NYSE	K	Fri, Sep 23, 2016	73.10	73.28	72.89	72.92
6115	NYSE	K	Thu, Sep 22, 2016	73.11	73.57	72.99	73.40
6114	NYSE	K	Wed, Sep 21, 2016	72.61	72.92	72.16	72.80
6113	NYSE	K	Tue, Sep 20, 2016	73.73	73.84	72.50	72.51
6112	NYSE	K	Mon, Sep 19, 2016	73.23	73.70	73.04	73.35
6111	NYSE	K	Fri, Sep 16, 2016	73.10	73.48	72.80	73.21
6110	NYSE	K	Thu, Sep 15, 2016	72.97	73.66	72.95	73.43
6109	NYSE	K	Wed, Sep 14, 2016	73.47	73.88	73.03	73.27
6108	NYSE	K	Tue, Sep 13, 2016	73.75	74.18	73.10	73.31
6107	NYSE	K	Mon, Sep 12, 2016	72.51	74.48	72.49	74.25
6106	NYSE	K	Fri, Sep 9, 2016	74.59	74.60	72.37	72.37
6105	NYSE	K	Thu, Sep 8, 2016	75.61	75.74	74.99	75.06
6104	NYSE	K	Wed, Sep 7, 2016	77.18	77.30	75.69	75.82
6103	NYSE	K	Tue, Sep 6, 2016	77.38	77.67	77.08	77.47
6102	NYSE	K	Fri, Sep 2, 2016	77.10	77.67	77.06	77.34
6101	NYSE	K	Thu, Sep 1, 2016	76.83	76.98	76.30	76.65
6100	NYSE	K	Wed, Aug 31, 2016	76.84	77.24	76.56	77.14
6099	NYSE	K	Tue, Aug 30, 2016	77.32	77.60	76.63	76.74
6098	NYSE	K	Mon, Aug 29, 2016	77.42	78.10	77.34	77.50
6097	NYSE	K	Fri, Aug 26, 2016	77.68	78.23	77.15	77.29
6096	NYSE	K	Thu, Aug 25, 2016	77.31	78.49	77.31	77.71
6095	NYSE	K	Wed, Aug 24, 2016	77.55	77.65	76.81	77.26
6094	NYSE	K	Tue, Aug 23, 2016	77.92	78.05	77.22	77.59
6093	NYSE	K	Mon, Aug 22, 2016	77.98	78.21	77.62	77.93
6092	NYSE	K	Fri, Aug 19, 2016	77.74	78.01	77.20	77.92
6091	NYSE	K	Thu, Aug 18, 2016	77.40	77.92	77.25	77.90
6090	NYSE	K	Wed, Aug 17, 2016	77.65	78.15	76.72	77.48
6089	NYSE	K	Tue, Aug 16, 2016	78.10	78.22	77.31	77.37
6088	NYSE	K	Mon, Aug 15, 2016	78.24	78.66	78.05	78.25
6087	NYSE	K	Fri, Aug 12, 2016	78.35	78.83	78.21	78.38
6086	NYSE	K	Thu, Aug 11, 2016	78.04	79.08	77.88	78.31
6085	NYSE	K	Wed, Aug 10, 2016	77.91	78.19	77.70	77.84
6084	NYSE	K	Tue, Aug 9, 2016	77.81	78.08	77.58	77.86
6083	NYSE	K	Mon, Aug 8, 2016	77.78	77.83	76.89	77.81
6082	NYSE	K	Fri, Aug 5, 2016	77.73	78.44	77.29	77.61
6081	NYSE	K	Thu, Aug 4, 2016	77.36	78.91	77.00	77.34
6080	NYSE	K	Wed, Aug 3, 2016	76.84	76.91	75.60	76.08
6079	NYSE	K	Tue, Aug 2, 2016	77.30	77.48	76.58	76.82
6078	NYSE	K	Mon, Aug 1, 2016	77.52	77.67	76.96	77.29
6077	NYSE	K	Fri, Jul 29, 2016	76.87	77.97	76.76	77.61
6076	NYSE	K	Thu, Jul 28, 2016	76.33	76.87	76.15	76.75
6075	NYSE	K	Wed, Jul 27, 2016	77.54	77.68	76.08	76.26
6074	NYSE	K	Tue, Jul 26, 2016	78.36	78.85	77.67	77.73
6073	NYSE	K	Mon, Jul 25, 2016	77.69	78.50	77.66	78.36
6072	NYSE	K	Fri, Jul 22, 2016	77.67	77.76	77.19	77.75
6071	NYSE	K	Thu, Jul 21, 2016	77.40	77.83	77.07	77.39
6070	NYSE	K	Wed, Jul 20, 2016	81.54	81.63	77.12	77.19
6069	NYSE	K	Tue, Jul 19, 2016	80.31	81.78	80.13	81.62
6068	NYSE	K	Mon, Jul 18, 2016	80.65	81.05	80.13	80.33
6067	NYSE	K	Fri, Jul 15, 2016	80.20	80.90	79.69	80.69
6066	NYSE	K	Thu, Jul 14, 2016	77.88	80.41	77.88	80.06
6065	NYSE	K	Wed, Jul 13, 2016	76.63	78.15	76.43	77.98
6064	NYSE	K	Tue, Jul 12, 2016	76.62	76.90	76.22	76.49
6063	NYSE	K	Mon, Jul 11, 2016	77.41	77.46	76.54	76.65
6062	NYSE	K	Fri, Jul 8, 2016	77.49	77.61	76.69	77.54
6061	NYSE	K	Thu, Jul 7, 2016	77.83	78.06	76.94	77.20
6060	NYSE	K	Wed, Jul 6, 2016	77.10	77.78	76.93	77.39
6059	NYSE	K	Tue, Jul 5, 2016	76.50	77.50	76.04	77.19
6058	NYSE	K	Fri, Jul 1, 2016	76.42	76.99	75.67	76.57
6057	NYSE	K	Thu, Jun 30, 2016	72.80	77.48	72.77	76.61
6056	NYSE	K	Wed, Jun 29, 2016	71.86	72.92	71.33	72.79
6055	NYSE	K	Tue, Jun 28, 2016	72.18	72.37	70.92	71.46
6054	NYSE	K	Mon, Jun 27, 2016	72.05	72.50	71.69	72.09
6053	NYSE	K	Fri, Jun 24, 2016	71.71	73.03	71.47	72.43
6052	NYSE	K	Thu, Jun 23, 2016	72.95	73.03	72.40	73.03
6051	NYSE	K	Wed, Jun 22, 2016	72.61	72.87	72.42	72.58
6050	NYSE	K	Tue, Jun 21, 2016	72.36	72.92	72.21	72.56
6049	NYSE	K	Mon, Jun 20, 2016	72.32	72.69	72.08	72.12
6048	NYSE	K	Fri, Jun 17, 2016	72.22	72.23	71.27	72.04
6047	NYSE	K	Thu, Jun 16, 2016	71.57	72.50	71.41	72.28
6046	NYSE	K	Wed, Jun 15, 2016	72.15	72.32	71.14	71.60
6045	NYSE	K	Tue, Jun 14, 2016	71.85	72.45	71.13	72.14
6044	NYSE	K	Mon, Jun 13, 2016	73.19	73.43	72.06	72.16
6043	NYSE	K	Fri, Jun 10, 2016	72.58	73.36	72.51	73.30
6042	NYSE	K	Thu, Jun 9, 2016	71.35	72.91	71.28	72.90
6041	NYSE	K	Wed, Jun 8, 2016	70.53	71.59	70.45	71.39
6040	NYSE	K	Tue, Jun 7, 2016	69.93	70.81	69.81	70.52
6039	NYSE	K	Mon, Jun 6, 2016	70.51	70.69	69.75	69.92
6038	NYSE	K	Fri, Jun 3, 2016	69.97	70.89	69.97	70.50
6037	NYSE	K	Thu, Jun 2, 2016	70.17	70.20	69.68	69.93
6036	NYSE	K	Wed, Jun 1, 2016	69.81	70.61	69.76	70.28
6035	NYSE	K	Tue, May 31, 2016	69.89	70.30	69.45	69.78
6034	NYSE	K	Fri, May 27, 2016	70.36	70.60	69.62	69.90
6033	NYSE	K	Thu, May 26, 2016	70.19	70.93	70.18	70.22
6032	NYSE	K	Wed, May 25, 2016	70.10	70.49	69.91	70.14
6031	NYSE	K	Tue, May 24, 2016	69.86	70.37	69.66	70.05
6030	NYSE	K	Mon, May 23, 2016	69.72	70.42	69.68	69.82
6029	NYSE	K	Fri, May 20, 2016	70.58	70.58	69.54	69.72
6028	NYSE	K	Thu, May 19, 2016	70.22	70.72	69.94	70.60
6027	NYSE	K	Wed, May 18, 2016	70.66	70.79	69.48	70.41
6026	NYSE	K	Tue, May 17, 2016	72.19	72.56	70.51	70.77
6025	NYSE	K	Mon, May 16, 2016	72.26	72.66	72.04	72.47
6024	NYSE	K	Fri, May 13, 2016	72.35	73.13	72.20	72.43
6023	NYSE	K	Thu, May 12, 2016	71.99	72.76	71.89	72.54
6022	NYSE	K	Wed, May 11, 2016	71.55	72.18	71.38	71.48
6021	NYSE	K	Tue, May 10, 2016	70.99	71.67	70.94	71.66
6020	NYSE	K	Mon, May 9, 2016	70.37	71.02	70.10	70.69
6019	NYSE	K	Fri, May 6, 2016	70.29	70.65	69.15	70.39
6018	NYSE	K	Thu, May 5, 2016	71.22	71.93	70.26	70.42
6017	NYSE	K	Wed, May 4, 2016	71.83	72.58	71.81	72.27
6016	NYSE	K	Tue, May 3, 2016	72.37	72.84	71.92	72.11
6015	NYSE	K	Mon, May 2, 2016	72.25	72.90	72.06	72.66
6014	NYSE	K	Fri, Apr 29, 2016	71.70	72.20	71.37	72.07
6013	NYSE	K	Thu, Apr 28, 2016	71.24	72.17	71.12	71.76
6012	NYSE	K	Wed, Apr 27, 2016	70.90	71.91	70.83	71.68
6011	NYSE	K	Tue, Apr 26, 2016	71.23	71.35	70.55	70.67
6010	NYSE	K	Mon, Apr 25, 2016	70.52	71.40	70.49	71.13
6009	NYSE	K	Fri, Apr 22, 2016	70.44	70.70	70.11	70.64
6008	NYSE	K	Thu, Apr 21, 2016	72.02	72.02	70.34	70.37
6007	NYSE	K	Wed, Apr 20, 2016	72.76	72.97	71.86	71.98
6006	NYSE	K	Tue, Apr 19, 2016	72.90	72.99	72.30	72.81
6005	NYSE	K	Mon, Apr 18, 2016	72.64	73.05	72.38	72.88
6004	NYSE	K	Fri, Apr 15, 2016	71.79	72.81	71.69	72.77
6003	NYSE	K	Thu, Apr 14, 2016	71.96	72.35	71.69	71.74
6002	NYSE	K	Wed, Apr 13, 2016	72.72	72.72	71.69	71.94
6001	NYSE	K	Tue, Apr 12, 2016	72.30	72.75	72.30	72.57
6000	NYSE	K	Mon, Apr 11, 2016	72.59	73.03	72.14	72.24
5999	NYSE	K	Fri, Apr 8, 2016	72.45	72.72	72.07	72.49
5998	NYSE	K	Thu, Apr 7, 2016	72.80	72.89	72.16	72.35
5997	NYSE	K	Wed, Apr 6, 2016	73.19	73.19	72.50	72.98
5996	NYSE	K	Tue, Apr 5, 2016	73.26	73.26	73.26	72.07
5995	NYSE	K	Mon, Apr 4, 2016	73.08	73.28	72.25	73.26
5994	NYSE	K	Fri, Apr 1, 2016	71.04	73.17	70.87	73.06
5993	NYSE	K	Thu, Mar 31, 2016	71.81	72.13	71.68	71.83
5992	NYSE	K	Wed, Mar 30, 2016	72.11	72.30	71.78	72.09
5991	NYSE	K	Tue, Mar 29, 2016	71.11	72.15	70.97	71.87
5990	NYSE	K	Mon, Mar 28, 2016	70.72	71.28	70.68	71.00
5989	NYSE	K	Thu, Mar 24, 2016	70.41	70.41	70.41	70.79
5988	NYSE	K	Wed, Mar 23, 2016	69.76	70.71	69.62	70.41
5987	NYSE	K	Tue, Mar 22, 2016	70.62	70.79	69.53	69.84
5986	NYSE	K	Mon, Mar 21, 2016	71.12	71.36	70.74	70.83
5985	NYSE	K	Fri, Mar 18, 2016	71.81	71.86	71.16	71.46
5984	NYSE	K	Thu, Mar 17, 2016	71.24	72.07	71.03	71.73
5983	NYSE	K	Wed, Mar 16, 2016	70.70	71.18	69.91	70.97
5982	NYSE	K	Tue, Mar 15, 2016	70.33	70.33	70.33	70.46
5981	NYSE	K	Mon, Mar 14, 2016	70.66	70.77	70.11	70.33
5980	NYSE	K	Fri, Mar 11, 2016	70.84	71.03	70.47	70.87
5979	NYSE	K	Thu, Mar 10, 2016	70.56	70.95	70.24	70.60
5978	NYSE	K	Wed, Mar 9, 2016	70.61	71.24	70.36	70.56
5977	NYSE	K	Tue, Mar 8, 2016	70.04	70.50	69.91	70.22
5976	NYSE	K	Mon, Mar 7, 2016	70.32	70.56	70.04	70.31
5975	NYSE	K	Fri, Mar 4, 2016	70.22	70.22	70.22	70.59
5974	NYSE	K	Thu, Mar 3, 2016	70.46	70.46	70.46	70.22
5973	NYSE	K	Wed, Mar 2, 2016	69.34	70.51	68.60	70.46
5972	NYSE	K	Tue, Mar 1, 2016	69.46	69.46	69.46	69.60
5971	NYSE	K	Mon, Feb 29, 2016	68.72	69.91	68.56	69.46
5970	NYSE	K	Fri, Feb 26, 2016	69.98	70.29	68.40	68.92
5969	NYSE	K	Thu, Feb 25, 2016	69.57	70.35	69.47	70.29
5968	NYSE	K	Wed, Feb 24, 2016	69.36	69.67	69.00	69.35
5967	NYSE	K	Tue, Feb 23, 2016	69.01	69.99	69.00	69.55
5966	NYSE	K	Mon, Feb 22, 2016	70.54	70.78	68.87	69.27
5965	NYSE	K	Fri, Feb 19, 2016	70.95	71.09	70.37	70.86
5964	NYSE	K	Thu, Feb 18, 2016	71.16	71.31	70.20	71.12
5963	NYSE	K	Wed, Feb 17, 2016	70.47	71.54	70.38	71.08
5962	NYSE	K	Tue, Feb 16, 2016	69.76	70.68	69.28	70.55
5961	NYSE	K	Fri, Feb 12, 2016	69.75	70.38	69.15	70.35
5960	NYSE	K	Thu, Feb 11, 2016	68.03	69.92	67.78	69.15
5959	NYSE	K	Wed, Feb 10, 2016	67.36	68.03	66.21	66.49
5958	NYSE	K	Tue, Feb 9, 2016	66.27	67.27	65.99	67.00
5957	NYSE	K	Mon, Feb 8, 2016	66.88	67.51	66.37	66.91
5956	NYSE	K	Fri, Feb 5, 2016	67.71	68.12	67.16	67.41
5955	NYSE	K	Thu, Feb 4, 2016	67.58	67.79	66.99	67.40
5954	NYSE	K	Wed, Feb 3, 2016	68.00	68.54	67.11	67.88
5953	NYSE	K	Tue, Feb 2, 2016	68.54	68.74	67.81	67.92
5952	NYSE	K	Mon, Feb 1, 2016	68.80	69.57	68.54	69.05
5951	NYSE	K	Fri, Jan 29, 2016	68.59	69.33	68.26	68.91
5950	NYSE	K	Thu, Jan 28, 2016	67.69	68.72	67.30	68.30
5949	NYSE	K	Wed, Jan 27, 2016	67.02	67.87	66.75	67.16
5948	NYSE	K	Tue, Jan 26, 2016	66.00	67.09	65.78	66.81
5947	NYSE	K	Mon, Jan 25, 2016	66.81	67.23	66.10	66.16
5946	NYSE	K	Fri, Jan 22, 2016	66.30	67.39	65.95	67.19
5945	NYSE	K	Thu, Jan 21, 2016	65.80	66.18	64.81	65.65
5944	NYSE	K	Wed, Jan 20, 2016	66.41	66.61	64.49	65.78
5943	NYSE	K	Tue, Jan 19, 2016	66.64	67.15	66.44	66.85
5942	NYSE	K	Fri, Jan 15, 2016	65.97	66.79	65.96	66.31
5941	NYSE	K	Thu, Jan 14, 2016	66.57	67.84	66.41	67.25
5940	NYSE	K	Wed, Jan 13, 2016	67.13	67.78	66.50	66.53
5939	NYSE	K	Tue, Jan 12, 2016	67.52	67.69	66.32	67.06
5938	NYSE	K	Mon, Jan 11, 2016	67.25	67.48	66.65	67.14
5937	NYSE	K	Fri, Jan 8, 2016	66.94	67.93	66.04	67.07
5936	NYSE	K	Thu, Jan 7, 2016	66.71	66.88	65.93	66.03
5935	NYSE	K	Wed, Jan 6, 2016	66.89	67.84	66.76	67.57
5934	NYSE	K	Tue, Jan 5, 2016	67.63	68.20	67.13	67.44
5933	NYSE	K	Mon, Jan 4, 2016	67.17	67.26	66.49	67.19
5932	NYSE	K	Thu, Dec 31, 2015	68.30	68.40	67.54	67.81
5931	NYSE	K	Wed, Dec 30, 2015	69.04	69.14	68.60	68.68
5930	NYSE	K	Tue, Dec 29, 2015	68.76	69.06	68.72	68.98
5929	NYSE	K	Mon, Dec 28, 2015	68.34	68.50	68.10	68.38
5928	NYSE	K	Thu, Dec 24, 2015	68.39	68.62	68.14	68.38
5927	NYSE	K	Wed, Dec 23, 2015	67.93	68.69	67.74	68.56
5926	NYSE	K	Tue, Dec 22, 2015	66.65	68.03	66.50	67.74
5925	NYSE	K	Mon, Dec 21, 2015	66.86	66.99	66.17	66.67
5924	NYSE	K	Fri, Dec 18, 2015	66.87	66.96	66.40	66.41
5923	NYSE	K	Thu, Dec 17, 2015	67.21	67.80	66.53	67.19
5922	NYSE	K	Wed, Dec 16, 2015	67.11	67.63	66.50	67.53
5921	NYSE	K	Tue, Dec 15, 2015	66.85	67.32	66.50	67.10
5920	NYSE	K	Mon, Dec 14, 2015	65.83	66.79	65.83	66.70
5919	NYSE	K	Fri, Dec 11, 2015	65.93	66.21	65.45	65.81
5918	NYSE	K	Thu, Dec 10, 2015	66.25	66.99	65.75	66.37
5917	NYSE	K	Wed, Dec 9, 2015	65.86	66.81	65.69	66.25
5916	NYSE	K	Tue, Dec 8, 2015	65.92	66.63	65.58	66.45
5915	NYSE	K	Mon, Dec 7, 2015	65.78	66.53	65.60	66.16
5914	NYSE	K	Fri, Dec 4, 2015	64.44	66.04	64.32	65.85
5913	NYSE	K	Thu, Dec 3, 2015	64.61	65.24	63.99	64.30
5912	NYSE	K	Wed, Dec 2, 2015	64.92	65.30	64.57	64.64
5911	NYSE	K	Tue, Dec 1, 2015	65.11	65.67	64.78	65.10
5910	NYSE	K	Mon, Nov 30, 2015	65.08	65.17	64.49	64.53
5909	NYSE	K	Fri, Nov 27, 2015	64.68	65.17	64.50	65.00
5908	NYSE	K	Wed, Nov 25, 2015	63.86	65.24	63.81	64.91
5907	NYSE	K	Tue, Nov 24, 2015	64.23	64.62	63.37	63.68
5906	NYSE	K	Mon, Nov 23, 2015	63.23	64.92	62.96	64.34
5905	NYSE	K	Fri, Nov 20, 2015	62.79	62.82	62.03	62.16
5904	NYSE	K	Thu, Nov 19, 2015	62.54	62.93	62.28	62.37
5903	NYSE	K	Wed, Nov 18, 2015	62.14	62.37	61.58	62.22
5902	NYSE	K	Tue, Nov 17, 2015	62.80	63.17	60.66	61.96
5901	NYSE	K	Mon, Nov 16, 2015	62.01	62.82	62.00	62.80
5900	NYSE	K	Fri, Nov 13, 2015	62.17	62.59	61.85	62.01
5899	NYSE	K	Thu, Nov 12, 2015	63.03	63.30	62.17	62.21
5898	NYSE	K	Wed, Nov 11, 2015	63.26	63.79	63.24	63.45
5897	NYSE	K	Tue, Nov 10, 2015	63.11	63.52	62.91	63.18
5896	NYSE	K	Mon, Nov 9, 2015	63.49	63.58	62.76	63.31
5895	NYSE	K	Fri, Nov 6, 2015	64.77	64.77	63.15	63.74
5894	NYSE	K	Thu, Nov 5, 2015	64.39	65.16	64.28	65.09
5893	NYSE	K	Wed, Nov 4, 2015	64.20	64.92	64.10	64.44
5892	NYSE	K	Tue, Nov 3, 2015	64.16	64.72	62.92	63.89
5891	NYSE	K	Mon, Nov 2, 2015	66.36	66.49	65.75	66.26
5890	NYSE	K	Fri, Oct 30, 2015	66.41	66.79	66.15	66.17
5889	NYSE	K	Thu, Oct 29, 2015	66.30	66.74	65.84	66.61
5888	NYSE	K	Wed, Oct 28, 2015	66.72	66.77	65.93	66.55
5887	NYSE	K	Tue, Oct 27, 2015	66.89	67.09	66.36	66.66
5886	NYSE	K	Mon, Oct 26, 2015	67.33	67.48	66.97	67.14
5885	NYSE	K	Fri, Oct 23, 2015	67.60	67.84	67.00	67.28
5884	NYSE	K	Thu, Oct 22, 2015	65.68	67.88	65.64	67.57
5883	NYSE	K	Wed, Oct 21, 2015	64.86	65.66	64.69	65.32
5882	NYSE	K	Tue, Oct 20, 2015	65.35	65.35	64.65	64.72
5881	NYSE	K	Mon, Oct 19, 2015	65.43	65.84	65.22	65.32
5880	NYSE	K	Fri, Oct 16, 2015	65.20	65.53	64.91	65.49
5879	NYSE	K	Thu, Oct 15, 2015	64.72	65.01	64.39	64.93
5878	NYSE	K	Wed, Oct 14, 2015	64.96	65.16	64.33	64.42
5877	NYSE	K	Tue, Oct 13, 2015	65.19	65.49	64.95	65.08
5876	NYSE	K	Mon, Oct 12, 2015	65.11	65.67	65.01	65.52
5875	NYSE	K	Fri, Oct 9, 2015	64.92	65.68	64.84	65.16
5874	NYSE	K	Thu, Oct 8, 2015	63.97	64.99	63.74	64.97
5873	NYSE	K	Wed, Oct 7, 2015	63.58	64.02	63.43	64.01
5872	NYSE	K	Tue, Oct 6, 2015	63.79	63.81	63.33	63.38
5871	NYSE	K	Mon, Oct 5, 2015	63.63	64.06	63.23	63.86
5870	NYSE	K	Fri, Oct 2, 2015	61.82	63.25	61.55	63.25
5869	NYSE	K	Thu, Oct 1, 2015	62.17	62.51	61.02	62.15
5868	NYSE	K	Wed, Sep 30, 2015	62.87	63.10	62.11	62.45
5867	NYSE	K	Tue, Sep 29, 2015	62.40	62.55	61.92	62.35
5866	NYSE	K	Mon, Sep 28, 2015	63.52	63.86	62.34	62.41
5865	NYSE	K	Fri, Sep 25, 2015	63.52	64.87	63.27	64.01
5864	NYSE	K	Thu, Sep 24, 2015	62.84	63.20	62.32	63.07
5863	NYSE	K	Wed, Sep 23, 2015	62.92	63.24	62.50	63.14
5862	NYSE	K	Tue, Sep 22, 2015	62.80	63.22	62.45	62.90
5861	NYSE	K	Mon, Sep 21, 2015	63.66	63.90	63.36	63.49
5860	NYSE	K	Fri, Sep 18, 2015	63.55	64.48	63.16	63.29
5859	NYSE	K	Thu, Sep 17, 2015	64.15	65.30	63.90	64.62
5858	NYSE	K	Wed, Sep 16, 2015	63.29	64.35	63.29	64.17
5857	NYSE	K	Tue, Sep 15, 2015	62.53	63.42	62.31	63.30
5856	NYSE	K	Mon, Sep 14, 2015	62.86	62.87	62.46	62.61
5855	NYSE	K	Fri, Sep 11, 2015	62.09	62.88	61.90	62.86
5854	NYSE	K	Thu, Sep 10, 2015	61.95	62.64	61.89	62.26
5853	NYSE	K	Wed, Sep 9, 2015	63.63	63.79	61.96	62.08
5852	NYSE	K	Tue, Sep 8, 2015	63.38	63.48	62.74	63.36
5851	NYSE	K	Fri, Sep 4, 2015	62.61	62.78	62.01	62.47
5850	NYSE	K	Thu, Sep 3, 2015	62.57	63.41	62.35	63.18
5849	NYSE	K	Wed, Sep 2, 2015	62.02	62.65	61.85	62.62
5848	NYSE	K	Tue, Sep 1, 2015	61.28	62.43	60.99	61.66
5847	NYSE	K	Mon, Aug 31, 2015	62.68	62.83	62.00	62.19
5846	NYSE	K	Fri, Aug 28, 2015	62.66	62.94	62.32	62.91
5845	NYSE	K	Thu, Aug 27, 2015	63.37	63.69	62.37	63.21
5844	NYSE	K	Wed, Aug 26, 2015	62.13	62.98	61.53	62.80
5843	NYSE	K	Tue, Aug 25, 2015	62.65	62.87	61.06	61.09
5842	NYSE	K	Mon, Aug 24, 2015	60.83	62.69	59.60	61.69
5841	NYSE	K	Fri, Aug 21, 2015	64.09	64.32	63.28	63.30
5840	NYSE	K	Thu, Aug 20, 2015	64.27	65.04	64.13	64.48
5839	NYSE	K	Wed, Aug 19, 2015	64.86	65.25	64.28	64.70
5838	NYSE	K	Tue, Aug 18, 2015	65.21	65.53	64.82	65.03
5837	NYSE	K	Mon, Aug 17, 2015	65.18	65.52	64.94	65.31
5836	NYSE	K	Fri, Aug 14, 2015	64.72	65.54	64.52	65.47
5835	NYSE	K	Thu, Aug 13, 2015	64.54	64.93	64.34	64.64
5834	NYSE	K	Wed, Aug 12, 2015	64.39	64.81	63.51	64.65
5833	NYSE	K	Tue, Aug 11, 2015	64.41	64.97	64.19	64.93
5832	NYSE	K	Mon, Aug 10, 2015	64.62	65.11	64.39	64.74
5831	NYSE	K	Fri, Aug 7, 2015	64.61	64.81	64.29	64.67
5830	NYSE	K	Thu, Aug 6, 2015	63.90	64.94	63.75	64.61
5829	NYSE	K	Wed, Aug 5, 2015	63.81	64.65	63.80	64.43
5828	NYSE	K	Tue, Aug 4, 2015	61.75	63.78	61.65	63.34
5827	NYSE	K	Mon, Aug 3, 2015	61.86	62.31	61.41	62.00
5826	NYSE	K	Fri, Jul 31, 2015	62.36	62.36	61.79	62.09
5825	NYSE	K	Thu, Jul 30, 2015	61.19	62.15	61.11	62.01
5824	NYSE	K	Wed, Jul 29, 2015	61.08	61.56	61.03	61.39
5823	NYSE	K	Tue, Jul 28, 2015	60.94	61.13	60.41	61.04
5822	NYSE	K	Mon, Jul 27, 2015	60.28	60.83	60.03	60.69
5821	NYSE	K	Fri, Jul 24, 2015	60.21	60.76	60.08	60.56
5820	NYSE	K	Thu, Jul 23, 2015	60.34	60.70	60.08	60.36
5819	NYSE	K	Wed, Jul 22, 2015	60.08	60.73	59.95	60.42
5818	NYSE	K	Tue, Jul 21, 2015	60.19	60.32	59.94	60.07
5817	NYSE	K	Mon, Jul 20, 2015	60.32	60.45	60.02	60.18
5816	NYSE	K	Fri, Jul 17, 2015	60.31	60.52	59.92	60.38
5815	NYSE	K	Thu, Jul 16, 2015	59.99	60.64	59.99	60.52
5814	NYSE	K	Wed, Jul 15, 2015	59.75	60.27	59.68	59.75
5813	NYSE	K	Tue, Jul 14, 2015	60.14	60.26	59.96	60.17
5812	NYSE	K	Mon, Jul 13, 2015	60.16	60.31	59.97	60.22
5811	NYSE	K	Fri, Jul 10, 2015	59.81	60.02	59.64	59.82
5810	NYSE	K	Thu, Jul 9, 2015	60.33	60.41	59.67	59.67
5809	NYSE	K	Wed, Jul 8, 2015	59.99	60.35	59.73	59.75
5808	NYSE	K	Tue, Jul 7, 2015	59.02	60.28	58.81	60.17
5807	NYSE	K	Mon, Jul 6, 2015	59.01	59.46	58.62	58.87
5806	NYSE	K	Thu, Jul 2, 2015	59.39	59.64	59.06	59.25
5805	NYSE	K	Wed, Jul 1, 2015	58.83	59.18	58.17	59.12
5804	NYSE	K	Tue, Jun 30, 2015	58.99	59.31	58.55	58.83
5803	NYSE	K	Mon, Jun 29, 2015	58.83	59.24	58.71	58.74
5802	NYSE	K	Fri, Jun 26, 2015	59.11	59.31	58.75	59.16
5801	NYSE	K	Thu, Jun 25, 2015	59.47	59.71	58.88	58.99
5800	NYSE	K	Wed, Jun 24, 2015	59.33	59.81	59.27	59.50
5799	NYSE	K	Tue, Jun 23, 2015	59.47	59.67	59.22	59.56
5798	NYSE	K	Mon, Jun 22, 2015	59.61	59.91	59.36	59.49
5797	NYSE	K	Fri, Jun 19, 2015	59.20	59.94	59.17	59.43
5796	NYSE	K	Thu, Jun 18, 2015	58.89	59.52	58.81	59.21
5795	NYSE	K	Wed, Jun 17, 2015	58.55	59.06	58.34	58.95
5794	NYSE	K	Tue, Jun 16, 2015	57.99	58.67	57.87	58.62
5793	NYSE	K	Mon, Jun 15, 2015	58.06	58.29	57.86	57.89
5792	NYSE	K	Fri, Jun 12, 2015	58.10	58.33	57.96	58.30
5791	NYSE	K	Thu, Jun 11, 2015	58.34	58.57	58.27	58.38
5790	NYSE	K	Wed, Jun 10, 2015	57.94	58.35	57.73	58.22
5789	NYSE	K	Tue, Jun 9, 2015	57.67	58.27	57.52	57.72
5788	NYSE	K	Mon, Jun 8, 2015	57.68	57.86	57.36	57.53
5787	NYSE	K	Fri, Jun 5, 2015	58.14	58.28	57.42	57.66
5786	NYSE	K	Thu, Jun 4, 2015	58.19	58.59	58.12	58.42
5785	NYSE	K	Wed, Jun 3, 2015	58.42	58.54	57.93	58.43
5784	NYSE	K	Tue, Jun 2, 2015	58.48	58.60	58.21	58.34
5783	NYSE	K	Mon, Jun 1, 2015	58.74	59.11	58.30	58.69
5782	NYSE	K	Fri, May 29, 2015	58.84	59.01	58.55	58.90
5781	NYSE	K	Thu, May 28, 2015	58.76	58.96	58.40	58.70
5780	NYSE	K	Wed, May 27, 2015	59.26	59.40	59.04	59.34
5779	NYSE	K	Tue, May 26, 2015	59.62	59.73	58.99	59.11
5778	NYSE	K	Fri, May 22, 2015	59.98	60.20	59.73	59.75
5777	NYSE	K	Thu, May 21, 2015	60.18	60.37	59.86	60.02
5776	NYSE	K	Wed, May 20, 2015	60.34	60.63	60.25	60.27
5775	NYSE	K	Tue, May 19, 2015	60.79	60.79	60.13	60.23
5774	NYSE	K	Mon, May 18, 2015	61.07	61.07	60.52	60.65
5773	NYSE	K	Fri, May 15, 2015	60.63	61.59	60.56	61.21
5772	NYSE	K	Thu, May 14, 2015	60.18	60.76	59.96	60.60
5771	NYSE	K	Wed, May 13, 2015	59.76	60.15	59.57	59.80
5770	NYSE	K	Tue, May 12, 2015	59.57	59.78	59.30	59.74
5769	NYSE	K	Mon, May 11, 2015	59.43	60.24	59.43	59.85
5768	NYSE	K	Fri, May 8, 2015	60.05	60.40	59.65	59.69
5767	NYSE	K	Thu, May 7, 2015	59.13	59.75	59.07	59.64
5766	NYSE	K	Wed, May 6, 2015	59.48	59.58	58.60	59.12
5765	NYSE	K	Tue, May 5, 2015	60.93	61.07	58.73	59.28
5764	NYSE	K	Mon, May 4, 2015	59.93	60.46	59.91	60.18
5763	NYSE	K	Fri, May 1, 2015	59.51	60.02	59.48	59.95
5762	NYSE	K	Thu, Apr 30, 2015	59.56	59.62	59.14	59.42
5761	NYSE	K	Wed, Apr 29, 2015	59.69	60.02	59.40	59.47
5760	NYSE	K	Tue, Apr 28, 2015	59.73	59.89	59.43	59.74
5759	NYSE	K	Mon, Apr 27, 2015	59.74	59.94	59.39	59.69
5758	NYSE	K	Fri, Apr 24, 2015	60.06	60.24	59.69	59.80
5757	NYSE	K	Thu, Apr 23, 2015	59.92	60.16	59.69	59.91
5756	NYSE	K	Wed, Apr 22, 2015	60.09	60.33	59.80	60.03
5755	NYSE	K	Tue, Apr 21, 2015	60.63	60.82	59.84	59.92
5754	NYSE	K	Mon, Apr 20, 2015	60.84	61.43	60.24	60.58
5753	NYSE	K	Fri, Apr 17, 2015	60.63	60.79	60.17	60.42
5752	NYSE	K	Thu, Apr 16, 2015	61.09	61.32	60.80	61.04
5751	NYSE	K	Wed, Apr 15, 2015	61.65	61.97	61.09	61.15
5750	NYSE	K	Tue, Apr 14, 2015	61.39	61.81	61.24	61.54
5749	NYSE	K	Mon, Apr 13, 2015	61.70	61.78	61.38	61.42
5748	NYSE	K	Fri, Apr 10, 2015	61.61	61.91	61.35	61.68
5747	NYSE	K	Thu, Apr 9, 2015	61.47	61.60	61.23	61.45
5746	NYSE	K	Wed, Apr 8, 2015	61.78	61.78	61.21	61.55
5745	NYSE	K	Tue, Apr 7, 2015	61.88	62.10	61.57	61.69
5744	NYSE	K	Mon, Apr 6, 2015	62.45	62.87	61.96	61.96
5743	NYSE	K	Thu, Apr 2, 2015	61.85	62.53	61.75	62.29
5742	NYSE	K	Wed, Apr 1, 2015	61.64	62.16	60.98	62.10
5741	NYSE	K	Tue, Mar 31, 2015	61.12	62.29	61.03	61.88
5740	NYSE	K	Mon, Mar 30, 2015	59.96	61.46	59.73	61.46
5739	NYSE	K	Fri, Mar 27, 2015	59.22	59.93	59.11	59.90
5738	NYSE	K	Thu, Mar 26, 2015	59.54	59.60	58.61	59.11
5737	NYSE	K	Wed, Mar 25, 2015	59.61	60.03	58.77	59.26
5736	NYSE	K	Tue, Mar 24, 2015	60.05	60.15	59.05	59.06
5735	NYSE	K	Mon, Mar 23, 2015	59.98	60.32	59.85	60.01
5734	NYSE	K	Fri, Mar 20, 2015	59.10	60.13	59.10	60.13
5733	NYSE	K	Thu, Mar 19, 2015	58.93	59.36	58.76	58.94
5732	NYSE	K	Wed, Mar 18, 2015	58.36	59.30	57.74	59.17
5731	NYSE	K	Tue, Mar 17, 2015	58.49	58.67	58.18	58.41
5730	NYSE	K	Mon, Mar 16, 2015	58.47	58.97	58.30	58.96
5729	NYSE	K	Fri, Mar 13, 2015	58.34	58.50	57.90	58.32
5728	NYSE	K	Thu, Mar 12, 2015	58.16	58.54	58.16	58.47
5727	NYSE	K	Wed, Mar 11, 2015	58.74	58.76	57.96	58.15
5726	NYSE	K	Tue, Mar 10, 2015	58.49	58.90	58.13	58.75
5725	NYSE	K	Mon, Mar 9, 2015	58.69	58.99	58.53	58.74
5724	NYSE	K	Fri, Mar 6, 2015	59.72	59.84	58.42	58.62
5723	NYSE	K	Thu, Mar 5, 2015	60.73	60.93	59.87	60.10
5722	NYSE	K	Wed, Mar 4, 2015	60.48	60.90	60.31	60.73
5721	NYSE	K	Tue, Mar 3, 2015	60.09	60.82	59.75	60.77
5720	NYSE	K	Mon, Mar 2, 2015	60.40	60.72	60.19	60.33
5719	NYSE	K	Fri, Feb 27, 2015	60.54	61.02	60.48	60.50
5718	NYSE	K	Thu, Feb 26, 2015	60.76	60.94	60.55	60.68
5717	NYSE	K	Wed, Feb 25, 2015	60.08	60.97	59.97	60.78
5716	NYSE	K	Tue, Feb 24, 2015	60.02	60.28	59.56	60.08
5715	NYSE	K	Mon, Feb 23, 2015	59.99	60.43	59.82	60.33
5714	NYSE	K	Fri, Feb 20, 2015	59.81	60.42	59.58	60.14
5713	NYSE	K	Thu, Feb 19, 2015	59.73	60.21	59.64	59.86
5712	NYSE	K	Wed, Feb 18, 2015	58.98	60.03	58.91	59.86
5711	NYSE	K	Tue, Feb 17, 2015	58.96	59.48	58.49	59.31
5710	NYSE	K	Fri, Feb 13, 2015	58.74	59.39	58.01	59.30
5709	NYSE	K	Thu, Feb 12, 2015	58.99	60.33	58.64	59.40
5708	NYSE	K	Wed, Feb 11, 2015	62.31	62.66	61.91	62.21
5707	NYSE	K	Tue, Feb 10, 2015	62.07	62.43	61.84	62.22
5706	NYSE	K	Mon, Feb 9, 2015	61.99	62.39	61.65	61.74
5705	NYSE	K	Fri, Feb 6, 2015	62.62	62.73	61.91	62.16
5704	NYSE	K	Thu, Feb 5, 2015	62.96	63.04	62.55	62.90
5703	NYSE	K	Wed, Feb 4, 2015	62.46	63.16	62.30	62.53
5702	NYSE	K	Tue, Feb 3, 2015	62.61	62.84	62.18	62.54
5701	NYSE	K	Mon, Feb 2, 2015	61.60	62.40	61.00	62.37
5700	NYSE	K	Fri, Jan 30, 2015	62.92	63.01	61.45	61.54
5699	NYSE	K	Thu, Jan 29, 2015	63.13	63.29	62.20	63.19
5698	NYSE	K	Wed, Jan 28, 2015	64.40	64.61	63.14	63.22
5697	NYSE	K	Tue, Jan 27, 2015	64.08	64.61	63.86	64.21
5696	NYSE	K	Mon, Jan 26, 2015	64.82	64.82	63.98	64.63
5695	NYSE	K	Fri, Jan 23, 2015	65.16	65.18	64.39	64.44
5694	NYSE	K	Thu, Jan 22, 2015	64.92	65.58	64.71	65.53
5693	NYSE	K	Wed, Jan 21, 2015	64.47	64.89	64.07	64.77
5692	NYSE	K	Tue, Jan 20, 2015	63.97	64.75	63.61	64.72
5691	NYSE	K	Fri, Jan 16, 2015	63.36	64.09	63.34	63.92
5690	NYSE	K	Thu, Jan 15, 2015	62.89	64.08	62.63	63.56
5689	NYSE	K	Wed, Jan 14, 2015	61.58	62.76	61.25	62.61
5688	NYSE	K	Tue, Jan 13, 2015	61.88	62.46	61.39	61.90
5687	NYSE	K	Mon, Jan 12, 2015	61.91	62.35	61.32	61.44
5686	NYSE	K	Fri, Jan 9, 2015	63.01	63.01	62.25	62.33
5685	NYSE	K	Thu, Jan 8, 2015	62.38	63.10	62.28	63.07
5684	NYSE	K	Wed, Jan 7, 2015	61.09	62.01	61.06	61.94
5683	NYSE	K	Tue, Jan 6, 2015	60.55	61.08	60.25	60.48
5682	NYSE	K	Mon, Jan 5, 2015	61.22	61.34	60.18	60.30
5681	NYSE	K	Fri, Jan 2, 2015	61.58	62.06	61.08	61.44
5680	NYSE	K	Wed, Dec 31, 2014	62.22	62.61	61.31	61.40
5679	NYSE	K	Tue, Dec 30, 2014	62.75	62.91	62.47	62.51
5678	NYSE	K	Mon, Dec 29, 2014	62.77	63.10	62.46	62.83
5677	NYSE	K	Fri, Dec 26, 2014	62.94	63.09	62.77	62.88
5676	NYSE	K	Wed, Dec 24, 2014	63.19	63.20	62.89	62.89
5675	NYSE	K	Tue, Dec 23, 2014	62.81	63.28	62.63	63.09
5674	NYSE	K	Mon, Dec 22, 2014	62.63	62.90	62.38	62.73
5673	NYSE	K	Fri, Dec 19, 2014	62.17	62.97	61.87	62.70
5672	NYSE	K	Thu, Dec 18, 2014	61.36	61.98	61.36	61.95
5671	NYSE	K	Wed, Dec 17, 2014	60.48	61.04	59.74	60.84
5670	NYSE	K	Tue, Dec 16, 2014	60.19	61.57	60.06	60.15
5669	NYSE	K	Mon, Dec 15, 2014	61.74	61.76	60.07	60.14
5668	NYSE	K	Fri, Dec 12, 2014	62.59	62.83	61.55	61.58
5667	NYSE	K	Thu, Dec 11, 2014	61.33	63.24	61.05	62.96
5666	NYSE	K	Wed, Dec 10, 2014	61.67	62.00	60.75	60.79
5665	NYSE	K	Tue, Dec 9, 2014	61.84	62.17	61.51	61.76
5664	NYSE	K	Mon, Dec 8, 2014	62.25	62.33	61.81	62.00
5663	NYSE	K	Fri, Dec 5, 2014	61.92	62.31	61.83	62.31
5662	NYSE	K	Thu, Dec 4, 2014	62.27	62.30	61.72	62.01
5661	NYSE	K	Wed, Dec 3, 2014	62.31	62.51	61.97	62.29
5660	NYSE	K	Tue, Dec 2, 2014	62.02	62.62	62.00	62.47
5659	NYSE	K	Mon, Dec 1, 2014	61.79	62.36	61.74	62.01
5658	NYSE	K	Fri, Nov 28, 2014	61.22	62.22	61.22	62.16
5657	NYSE	K	Wed, Nov 26, 2014	60.81	60.99	60.71	60.93
5656	NYSE	K	Tue, Nov 25, 2014	61.05	61.45	60.99	61.12
5655	NYSE	K	Mon, Nov 24, 2014	61.56	61.69	60.97	61.10
5654	NYSE	K	Fri, Nov 21, 2014	62.15	62.53	61.26	61.43
5653	NYSE	K	Thu, Nov 20, 2014	61.55	62.12	61.42	61.59
5652	NYSE	K	Wed, Nov 19, 2014	61.58	61.91	61.35	61.83
5651	NYSE	K	Tue, Nov 18, 2014	61.18	62.11	61.09	61.55
5650	NYSE	K	Mon, Nov 17, 2014	60.04	61.14	59.97	61.12
5649	NYSE	K	Fri, Nov 14, 2014	59.87	60.07	59.72	59.87
5648	NYSE	K	Thu, Nov 13, 2014	59.64	60.03	59.64	59.87
5647	NYSE	K	Wed, Nov 12, 2014	59.47	59.80	59.26	59.75
5646	NYSE	K	Tue, Nov 11, 2014	60.05	60.09	59.66	59.82
5645	NYSE	K	Mon, Nov 10, 2014	59.65	60.04	59.24	59.96
5644	NYSE	K	Fri, Nov 7, 2014	59.80	59.89	59.21	59.73
5643	NYSE	K	Thu, Nov 6, 2014	60.05	60.57	59.85	60.55
5642	NYSE	K	Wed, Nov 5, 2014	60.33	60.59	59.74	59.90
5641	NYSE	K	Tue, Nov 4, 2014	59.99	60.39	59.60	59.77
5640	NYSE	K	Mon, Nov 3, 2014	59.72	60.31	59.72	60.15
5639	NYSE	K	Fri, Oct 31, 2014	60.52	60.75	59.71	60.02
5638	NYSE	K	Thu, Oct 30, 2014	58.43	60.82	58.27	60.09
5637	NYSE	K	Wed, Oct 29, 2014	58.74	58.81	57.65	58.62
5636	NYSE	K	Tue, Oct 28, 2014	58.57	58.88	58.36	58.88
5635	NYSE	K	Mon, Oct 27, 2014	58.12	58.60	57.86	58.27
5634	NYSE	K	Fri, Oct 24, 2014	57.99	58.31	57.80	58.12
5633	NYSE	K	Thu, Oct 23, 2014	58.56	58.62	57.83	57.93
5632	NYSE	K	Wed, Oct 22, 2014	58.50	58.65	57.98	58.21
5631	NYSE	K	Tue, Oct 21, 2014	57.97	58.07	57.76	57.89
5630	NYSE	K	Mon, Oct 20, 2014	56.72	57.96	56.72	57.95
5629	NYSE	K	Fri, Oct 17, 2014	56.46	57.37	56.14	57.16
5628	NYSE	K	Thu, Oct 16, 2014	55.46	56.36	55.20	56.07
5627	NYSE	K	Wed, Oct 15, 2014	55.92	56.38	55.45	56.22
5626	NYSE	K	Tue, Oct 14, 2014	56.26	57.00	56.15	56.48
5625	NYSE	K	Mon, Oct 13, 2014	56.61	56.85	56.02	56.02
5624	NYSE	K	Fri, Oct 10, 2014	57.05	57.47	56.55	56.58
5623	NYSE	K	Thu, Oct 9, 2014	57.33	57.73	56.70	56.93
5622	NYSE	K	Wed, Oct 8, 2014	56.47	57.40	56.42	57.35
5621	NYSE	K	Tue, Oct 7, 2014	57.00	57.32	56.46	56.47
5620	NYSE	K	Mon, Oct 6, 2014	57.65	57.78	57.04	57.19
5619	NYSE	K	Fri, Oct 3, 2014	57.24	57.74	57.13	57.42
5618	NYSE	K	Thu, Oct 2, 2014	57.06	57.17	56.40	56.98
5617	NYSE	K	Wed, Oct 1, 2014	56.77	57.29	56.70	56.91
5616	NYSE	K	Tue, Sep 30, 2014	57.10	58.07	56.81	57.80
5615	NYSE	K	Mon, Sep 29, 2014	57.59	58.10	57.54	58.00
5614	NYSE	K	Fri, Sep 26, 2014	57.89	58.08	57.54	57.94
5613	NYSE	K	Thu, Sep 25, 2014	58.20	58.38	57.74	57.88
5612	NYSE	K	Wed, Sep 24, 2014	57.89	58.59	57.89	58.50
5611	NYSE	K	Tue, Sep 23, 2014	58.38	58.55	57.81	57.82
5610	NYSE	K	Mon, Sep 22, 2014	58.80	58.91	58.42	58.45
5609	NYSE	K	Fri, Sep 19, 2014	59.23	59.37	58.77	58.80
5608	NYSE	K	Thu, Sep 18, 2014	59.17	59.18	58.63	59.01
5607	NYSE	K	Wed, Sep 17, 2014	59.26	59.62	58.67	58.93
5606	NYSE	K	Tue, Sep 16, 2014	59.63	60.31	59.61	59.93
5605	NYSE	K	Mon, Sep 15, 2014	60.05	60.09	59.66	59.80
5604	NYSE	K	Fri, Sep 12, 2014	60.57	60.71	59.89	59.95
5603	NYSE	K	Thu, Sep 11, 2014	60.26	60.78	60.20	60.70
5602	NYSE	K	Wed, Sep 10, 2014	60.35	60.48	60.06	60.47
5601	NYSE	K	Tue, Sep 9, 2014	60.45	60.69	60.16	60.35
5600	NYSE	K	Mon, Sep 8, 2014	60.93	61.13	60.39	60.47
5599	NYSE	K	Fri, Sep 5, 2014	60.78	61.19	60.53	61.18
5598	NYSE	K	Thu, Sep 4, 2014	60.83	61.35	60.77	60.93
5597	NYSE	K	Wed, Sep 3, 2014	61.02	61.25	60.78	60.79
5596	NYSE	K	Tue, Sep 2, 2014	60.93	61.26	60.69	60.79
5595	NYSE	K	Fri, Aug 29, 2014	60.74	61.13	60.62	60.96
5594	NYSE	K	Thu, Aug 28, 2014	60.43	60.90	60.30	60.76
5593	NYSE	K	Wed, Aug 27, 2014	60.75	61.27	60.59	61.25
5592	NYSE	K	Tue, Aug 26, 2014	60.90	61.35	60.67	60.76
5591	NYSE	K	Mon, Aug 25, 2014	60.73	61.06	60.65	60.85
5590	NYSE	K	Fri, Aug 22, 2014	61.02	61.08	60.27	60.33
5589	NYSE	K	Thu, Aug 21, 2014	60.95	61.21	60.86	60.88
5588	NYSE	K	Wed, Aug 20, 2014	60.40	61.17	60.02	60.82
5587	NYSE	K	Tue, Aug 19, 2014	60.38	60.82	60.32	60.49
5586	NYSE	K	Mon, Aug 18, 2014	60.48	60.56	60.20	60.33
5585	NYSE	K	Fri, Aug 15, 2014	60.12	60.49	60.05	60.32
5584	NYSE	K	Thu, Aug 14, 2014	60.05	60.10	59.78	60.05
5583	NYSE	K	Wed, Aug 13, 2014	59.69	60.05	59.53	60.03
5582	NYSE	K	Tue, Aug 12, 2014	59.54	59.72	59.22	59.54
5581	NYSE	K	Mon, Aug 11, 2014	59.39	60.16	59.37	59.87
5580	NYSE	K	Fri, Aug 8, 2014	58.50	59.38	58.05	59.34
5579	NYSE	K	Thu, Aug 7, 2014	59.03	59.22	58.15	58.53
5578	NYSE	K	Wed, Aug 6, 2014	57.49	59.08	57.49	58.91
5577	NYSE	K	Tue, Aug 5, 2014	57.88	58.17	57.51	57.61
5576	NYSE	K	Mon, Aug 4, 2014	57.69	58.24	57.43	58.23
5575	NYSE	K	Fri, Aug 1, 2014	55.98	57.93	55.97	57.65
5574	NYSE	K	Thu, Jul 31, 2014	59.11	59.21	56.09	56.14
5573	NYSE	K	Wed, Jul 30, 2014	61.17	61.25	59.53	59.80
5572	NYSE	K	Tue, Jul 29, 2014	61.59	61.68	60.89	60.89
5571	NYSE	K	Mon, Jul 28, 2014	61.39	61.52	61.10	61.40
5570	NYSE	K	Fri, Jul 25, 2014	61.54	61.66	61.17	61.34
5569	NYSE	K	Thu, Jul 24, 2014	61.54	61.77	61.43	61.63
5568	NYSE	K	Wed, Jul 23, 2014	62.30	62.33	61.32	61.40
5567	NYSE	K	Tue, Jul 22, 2014	62.07	62.40	61.99	62.18
5566	NYSE	K	Mon, Jul 21, 2014	61.73	62.15	61.71	62.02
5565	NYSE	K	Fri, Jul 18, 2014	61.97	62.26	61.73	62.09
5564	NYSE	K	Thu, Jul 17, 2014	61.88	62.08	61.66	61.85
5563	NYSE	K	Wed, Jul 16, 2014	61.70	61.95	61.41	61.95
5562	NYSE	K	Tue, Jul 15, 2014	61.30	61.67	61.12	61.52
5561	NYSE	K	Mon, Jul 14, 2014	62.19	62.35	61.93	62.12
5560	NYSE	K	Fri, Jul 11, 2014	61.84	61.98	61.49	61.88
5559	NYSE	K	Thu, Jul 10, 2014	61.56	61.92	61.54	61.82
5558	NYSE	K	Wed, Jul 9, 2014	62.09	62.36	61.79	62.02
5557	NYSE	K	Tue, Jul 8, 2014	61.83	62.22	61.66	61.99
5556	NYSE	K	Mon, Jul 7, 2014	62.25	62.37	61.69	61.80
5555	NYSE	K	Thu, Jul 3, 2014	62.28	62.61	62.11	62.31
5554	NYSE	K	Wed, Jul 2, 2014	61.74	62.09	61.70	61.98
5553	NYSE	K	Tue, Jul 1, 2014	61.44	61.91	61.12	61.80
5552	NYSE	K	Mon, Jun 30, 2014	61.18	61.68	60.83	61.65
5551	NYSE	K	Fri, Jun 27, 2014	60.78	61.00	60.61	60.95
5550	NYSE	K	Thu, Jun 26, 2014	60.98	61.09	60.49	60.82
5549	NYSE	K	Wed, Jun 25, 2014	61.44	61.44	60.52	60.90
5548	NYSE	K	Tue, Jun 24, 2014	62.31	62.31	61.79	61.81
5547	NYSE	K	Mon, Jun 23, 2014	63.03	63.04	62.01	62.33
5546	NYSE	K	Fri, Jun 20, 2014	62.94	63.27	62.81	63.09
5545	NYSE	K	Thu, Jun 19, 2014	62.84	63.14	62.61	62.80
5544	NYSE	K	Wed, Jun 18, 2014	62.20	62.75	61.67	62.72
5543	NYSE	K	Tue, Jun 17, 2014	63.29	63.40	62.52	62.59
5542	NYSE	K	Mon, Jun 16, 2014	63.19	63.38	62.95	63.28
5541	NYSE	K	Fri, Jun 13, 2014	63.03	63.23	62.75	63.07
5540	NYSE	K	Thu, Jun 12, 2014	63.56	63.81	62.92	63.08
5539	NYSE	K	Wed, Jun 11, 2014	63.86	64.11	63.23	63.44
5538	NYSE	K	Tue, Jun 10, 2014	63.70	64.23	63.70	63.86
5537	NYSE	K	Mon, Jun 9, 2014	64.37	64.64	63.83	63.92
5536	NYSE	K	Fri, Jun 6, 2014	64.53	64.72	64.21	64.66
5535	NYSE	K	Thu, Jun 5, 2014	65.21	65.21	64.53	64.59
5534	NYSE	K	Wed, Jun 4, 2014	64.71	65.12	64.69	65.11
5533	NYSE	K	Tue, Jun 3, 2014	64.54	64.85	64.44	64.82
5532	NYSE	K	Mon, Jun 2, 2014	64.74	65.09	64.74	64.86
5531	NYSE	K	Fri, May 30, 2014	64.53	64.74	64.07	64.73
5530	NYSE	K	Thu, May 29, 2014	63.50	64.62	63.37	64.49
5529	NYSE	K	Wed, May 28, 2014	63.81	63.98	63.64	63.83
5528	NYSE	K	Tue, May 27, 2014	63.79	63.99	63.53	63.79
5527	NYSE	K	Fri, May 23, 2014	63.67	63.67	63.15	63.39
5526	NYSE	K	Thu, May 22, 2014	63.47	63.57	63.17	63.48
5525	NYSE	K	Wed, May 21, 2014	63.73	63.73	63.09	63.61
5524	NYSE	K	Tue, May 20, 2014	63.38	63.69	62.91	63.61
5523	NYSE	K	Mon, May 19, 2014	63.21	63.46	62.87	63.43
5522	NYSE	K	Fri, May 16, 2014	62.86	63.40	62.85	63.37
5521	NYSE	K	Thu, May 15, 2014	63.97	64.20	62.94	63.08
5520	NYSE	K	Wed, May 14, 2014	63.90	63.90	63.37	63.41
5519	NYSE	K	Tue, May 13, 2014	63.95	64.14	63.50	63.91
5518	NYSE	K	Mon, May 12, 2014	63.25	64.56	63.21	64.20
5517	NYSE	K	Fri, May 9, 2014	62.17	63.08	61.89	63.07
5516	NYSE	K	Thu, May 8, 2014	61.92	62.17	61.75	61.96
5515	NYSE	K	Wed, May 7, 2014	61.50	62.07	61.45	62.00
5514	NYSE	K	Tue, May 6, 2014	61.22	61.67	61.09	61.31
5513	NYSE	K	Mon, May 5, 2014	61.46	61.50	60.80	61.04
5512	NYSE	K	Fri, May 2, 2014	61.34	61.57	60.91	61.55
5511	NYSE	K	Thu, May 1, 2014	62.81	63.09	61.01	61.34
5510	NYSE	K	Wed, Apr 30, 2014	62.57	62.90	62.17	62.71
5509	NYSE	K	Tue, Apr 29, 2014	62.90	63.33	62.81	62.89
5508	NYSE	K	Mon, Apr 28, 2014	62.79	63.33	62.66	63.14
5507	NYSE	K	Fri, Apr 25, 2014	62.20	62.63	62.04	62.60
5506	NYSE	K	Thu, Apr 24, 2014	62.29	62.46	61.82	62.43
5505	NYSE	K	Wed, Apr 23, 2014	62.13	62.54	62.13	62.44
5504	NYSE	K	Tue, Apr 22, 2014	61.92	62.29	61.63	62.19
5503	NYSE	K	Mon, Apr 21, 2014	61.93	62.14	61.49	61.91
5502	NYSE	K	Thu, Apr 17, 2014	61.84	62.28	61.83	62.25
5501	NYSE	K	Wed, Apr 16, 2014	61.46	61.95	61.42	61.91
5500	NYSE	K	Tue, Apr 15, 2014	61.58	61.70	60.92	61.19
5499	NYSE	K	Mon, Apr 14, 2014	61.95	61.95	61.23	61.50
5498	NYSE	K	Fri, Apr 11, 2014	61.39	62.07	61.17	61.63
5497	NYSE	K	Thu, Apr 10, 2014	61.93	62.42	61.29	61.56
5496	NYSE	K	Wed, Apr 9, 2014	61.17	62.04	61.08	62.02
5495	NYSE	K	Tue, Apr 8, 2014	61.31	61.41	60.02	60.39
5494	NYSE	K	Mon, Apr 7, 2014	59.86	61.76	59.75	61.05
5493	NYSE	K	Fri, Apr 4, 2014	61.86	62.59	59.67	59.84
5492	NYSE	K	Thu, Apr 3, 2014	58.98	62.65	58.85	62.30
5491	NYSE	K	Wed, Apr 2, 2014	58.64	58.94	58.59	58.79
5490	NYSE	K	Tue, Apr 1, 2014	58.62	58.88	58.47	58.76
5489	NYSE	K	Mon, Mar 31, 2014	58.51	58.88	58.35	58.84
5488	NYSE	K	Fri, Mar 28, 2014	58.18	58.41	58.04	58.30
5487	NYSE	K	Thu, Mar 27, 2014	58.09	58.20	57.87	57.95
5486	NYSE	K	Wed, Mar 26, 2014	58.26	58.26	57.80	57.89
5485	NYSE	K	Tue, Mar 25, 2014	57.90	58.17	57.32	57.83
5484	NYSE	K	Mon, Mar 24, 2014	57.88	58.11	57.59	57.61
5483	NYSE	K	Fri, Mar 21, 2014	58.49	58.58	57.76	57.78
5482	NYSE	K	Thu, Mar 20, 2014	57.84	58.18	57.73	58.06
5481	NYSE	K	Wed, Mar 19, 2014	58.04	58.48	57.78	57.92
5480	NYSE	K	Tue, Mar 18, 2014	57.30	58.18	57.14	58.04
5479	NYSE	K	Mon, Mar 17, 2014	57.48	57.69	57.07	57.10
5478	NYSE	K	Fri, Mar 14, 2014	57.79	57.97	57.10	57.14
5477	NYSE	K	Thu, Mar 13, 2014	58.35	58.41	57.92	58.16
5476	NYSE	K	Wed, Mar 12, 2014	57.71	58.28	57.59	58.24
5475	NYSE	K	Tue, Mar 11, 2014	57.85	58.12	57.74	57.89
5474	NYSE	K	Mon, Mar 10, 2014	57.80	57.97	57.52	57.88
5473	NYSE	K	Fri, Mar 7, 2014	57.68	57.80	57.44	57.80
5472	NYSE	K	Thu, Mar 6, 2014	57.51	57.70	57.30	57.64
5471	NYSE	K	Wed, Mar 5, 2014	57.50	57.66	57.16	57.50
5470	NYSE	K	Tue, Mar 4, 2014	56.81	57.55	56.78	57.48
5469	NYSE	K	Mon, Mar 3, 2014	56.62	57.01	56.39	56.93
5468	NYSE	K	Fri, Feb 28, 2014	56.54	57.22	56.45	56.95
5467	NYSE	K	Thu, Feb 27, 2014	56.42	56.68	56.10	56.30
5466	NYSE	K	Wed, Feb 26, 2014	57.12	57.34	56.59	56.61
5465	NYSE	K	Tue, Feb 25, 2014	57.02	57.48	56.92	57.07
5464	NYSE	K	Mon, Feb 24, 2014	56.76	57.17	56.43	56.97
5463	NYSE	K	Fri, Feb 21, 2014	56.43	56.70	56.23	56.25
5462	NYSE	K	Thu, Feb 20, 2014	55.94	56.61	55.77	56.52
5461	NYSE	K	Wed, Feb 19, 2014	56.45	56.55	55.96	56.05
5460	NYSE	K	Tue, Feb 18, 2014	56.48	56.56	56.04	56.41
5459	NYSE	K	Fri, Feb 14, 2014	56.03	56.54	55.88	56.48
5458	NYSE	K	Thu, Feb 13, 2014	55.58	55.84	55.46	55.81
5457	NYSE	K	Wed, Feb 12, 2014	56.08	56.40	55.54	55.75
5456	NYSE	K	Tue, Feb 11, 2014	55.22	56.22	55.22	56.18
5455	NYSE	K	Mon, Feb 10, 2014	54.76	55.69	54.74	55.67
5454	NYSE	K	Fri, Feb 7, 2014	54.42	54.96	54.19	54.76
5453	NYSE	K	Thu, Feb 6, 2014	53.48	54.25	52.26	54.18
5452	NYSE	K	Wed, Feb 5, 2014	53.67	54.19	53.48	53.83
5451	NYSE	K	Tue, Feb 4, 2014	53.59	53.89	53.37	53.73
5450	NYSE	K	Mon, Feb 3, 2014	54.43	54.56	53.31	53.39
5449	NYSE	K	Fri, Jan 31, 2014	54.09	54.79	53.96	54.40
5448	NYSE	K	Thu, Jan 30, 2014	55.07	55.22	54.37	54.55
5447	NYSE	K	Wed, Jan 29, 2014	56.19	56.19	54.54	54.77
5446	NYSE	K	Tue, Jan 28, 2014	56.29	56.67	56.04	56.33
5445	NYSE	K	Mon, Jan 27, 2014	56.14	56.53	56.07	56.17
5444	NYSE	K	Fri, Jan 24, 2014	56.64	56.84	56.14	56.14
5443	NYSE	K	Thu, Jan 23, 2014	57.03	57.08	56.54	56.77
5442	NYSE	K	Wed, Jan 22, 2014	57.01	57.34	56.55	57.25
5441	NYSE	K	Tue, Jan 21, 2014	57.20	57.34	56.82	57.01
5440	NYSE	K	Fri, Jan 17, 2014	57.49	57.49	56.66	56.74
5439	NYSE	K	Thu, Jan 16, 2014	57.10	57.52	57.02	57.51
5438	NYSE	K	Wed, Jan 15, 2014	57.26	57.58	56.84	57.33
5437	NYSE	K	Tue, Jan 14, 2014	56.82	57.44	56.78	57.13
5436	NYSE	K	Mon, Jan 13, 2014	56.91	57.48	56.66	56.70
5435	NYSE	K	Fri, Jan 10, 2014	56.67	57.09	56.67	57.03
5434	NYSE	K	Thu, Jan 9, 2014	56.51	56.74	56.15	56.56
5433	NYSE	K	Wed, Jan 8, 2014	57.02	57.02	56.33	56.47
5432	NYSE	K	Tue, Jan 7, 2014	56.88	57.22	56.66	57.05
5431	NYSE	K	Mon, Jan 6, 2014	57.04	57.04	56.19	56.53
5430	NYSE	K	Fri, Jan 3, 2014	57.23	57.31	56.81	56.84
5429	NYSE	K	Thu, Jan 2, 2014	57.22	57.46	56.82	57.06
5428	NYSE	K	Tue, Dec 31, 2013	57.50	57.78	57.16	57.30
5427	NYSE	K	Mon, Dec 30, 2013	57.21	57.60	57.20	57.48
5426	NYSE	K	Fri, Dec 27, 2013	56.98	57.41	56.95	57.22
5425	NYSE	K	Thu, Dec 26, 2013	56.70	57.08	56.56	56.98
5424	NYSE	K	Tue, Dec 24, 2013	56.70	56.79	56.49	56.53
5423	NYSE	K	Mon, Dec 23, 2013	56.47	56.74	56.18	56.62
5422	NYSE	K	Fri, Dec 20, 2013	56.85	57.36	56.70	56.79
5421	NYSE	K	Thu, Dec 19, 2013	56.71	56.95	56.34	56.86
5420	NYSE	K	Wed, Dec 18, 2013	56.22	56.83	55.91	56.80
5419	NYSE	K	Tue, Dec 17, 2013	56.77	56.80	56.21	56.62
5418	NYSE	K	Mon, Dec 16, 2013	57.08	57.19	56.54	56.70
5417	NYSE	K	Fri, Dec 13, 2013	57.10	57.12	56.54	56.77
5416	NYSE	K	Thu, Dec 12, 2013	57.35	57.43	56.85	56.90
5415	NYSE	K	Wed, Dec 11, 2013	57.47	57.73	57.21	57.28
5414	NYSE	K	Tue, Dec 10, 2013	57.95	58.06	57.21	57.32
5413	NYSE	K	Mon, Dec 9, 2013	57.90	58.47	57.90	58.12
5412	NYSE	K	Fri, Dec 6, 2013	57.23	57.90	57.22	57.84
5411	NYSE	K	Thu, Dec 5, 2013	57.06	57.13	56.77	56.84
5410	NYSE	K	Wed, Dec 4, 2013	57.15	57.39	56.89	57.14
5409	NYSE	K	Tue, Dec 3, 2013	56.69	57.48	56.69	57.36
5408	NYSE	K	Mon, Dec 2, 2013	56.90	57.13	56.52	56.85
5407	NYSE	K	Fri, Nov 29, 2013	57.17	57.24	56.85	56.90
5406	NYSE	K	Wed, Nov 27, 2013	57.56	57.72	57.11	57.13
5405	NYSE	K	Tue, Nov 26, 2013	58.19	58.34	57.59	57.92
5404	NYSE	K	Mon, Nov 25, 2013	58.84	58.88	58.19	58.30
5403	NYSE	K	Fri, Nov 22, 2013	58.02	58.65	57.75	58.62
5402	NYSE	K	Thu, Nov 21, 2013	57.66	58.17	57.50	57.93
5401	NYSE	K	Wed, Nov 20, 2013	57.84	58.13	57.27	57.37
5400	NYSE	K	Tue, Nov 19, 2013	58.31	58.41	57.87	57.90
5399	NYSE	K	Mon, Nov 18, 2013	58.98	58.98	58.18	58.52
5398	NYSE	K	Fri, Nov 15, 2013	59.11	59.21	58.49	58.75
5397	NYSE	K	Thu, Nov 14, 2013	58.86	59.42	58.68	59.40
5396	NYSE	K	Wed, Nov 13, 2013	57.84	58.63	57.67	58.62
5395	NYSE	K	Tue, Nov 12, 2013	58.11	58.22	57.79	58.22
5394	NYSE	K	Mon, Nov 11, 2013	58.50	58.70	57.89	58.12
5393	NYSE	K	Fri, Nov 8, 2013	58.10	58.35	57.49	58.35
5392	NYSE	K	Thu, Nov 7, 2013	59.44	59.58	58.21	58.25
5391	NYSE	K	Wed, Nov 6, 2013	59.26	59.66	59.07	59.44
5390	NYSE	K	Tue, Nov 5, 2013	58.34	59.38	58.00	59.20
5389	NYSE	K	Mon, Nov 4, 2013	59.59	60.92	58.62	58.85
5388	NYSE	K	Fri, Nov 1, 2013	59.26	59.39	58.32	58.45
5387	NYSE	K	Thu, Oct 31, 2013	59.81	59.90	59.28	59.35
5386	NYSE	K	Wed, Oct 30, 2013	60.20	60.32	59.73	59.86
5385	NYSE	K	Tue, Oct 29, 2013	59.69	60.43	59.59	60.32
5384	NYSE	K	Mon, Oct 28, 2013	58.57	59.71	58.49	59.54
5383	NYSE	K	Fri, Oct 25, 2013	58.20	58.58	57.97	58.58
5382	NYSE	K	Thu, Oct 24, 2013	58.63	58.63	58.00	58.30
5381	NYSE	K	Wed, Oct 23, 2013	58.01	58.65	57.94	58.48
5380	NYSE	K	Tue, Oct 22, 2013	57.36	58.23	57.22	58.07
5379	NYSE	K	Mon, Oct 21, 2013	56.77	57.34	56.53	57.29
5378	NYSE	K	Fri, Oct 18, 2013	57.29	57.80	57.26	57.66
5377	NYSE	K	Thu, Oct 17, 2013	56.79	57.24	56.67	57.20
5376	NYSE	K	Wed, Oct 16, 2013	56.62	57.31	56.47	56.93
5375	NYSE	K	Tue, Oct 15, 2013	56.56	56.72	56.22	56.29
5374	NYSE	K	Mon, Oct 14, 2013	56.68	56.76	56.35	56.57
5373	NYSE	K	Fri, Oct 11, 2013	56.93	57.04	56.65	57.01
5372	NYSE	K	Thu, Oct 10, 2013	56.35	56.92	56.15	56.92
5371	NYSE	K	Wed, Oct 9, 2013	56.07	56.21	55.35	55.93
5370	NYSE	K	Tue, Oct 8, 2013	55.83	56.33	55.49	55.92
5369	NYSE	K	Mon, Oct 7, 2013	55.39	56.09	55.38	55.85
5368	NYSE	K	Fri, Oct 4, 2013	55.26	55.76	55.04	55.70
5367	NYSE	K	Thu, Oct 3, 2013	55.15	55.53	54.95	55.26
5366	NYSE	K	Wed, Oct 2, 2013	54.97	55.28	54.43	55.26
5365	NYSE	K	Tue, Oct 1, 2013	54.91	55.18	54.74	55.13
5364	NYSE	K	Mon, Sep 30, 2013	55.16	55.43	54.98	55.11
5363	NYSE	K	Fri, Sep 27, 2013	56.02	56.04	54.98	55.38
5362	NYSE	K	Thu, Sep 26, 2013	56.19	56.38	55.95	56.16
5361	NYSE	K	Wed, Sep 25, 2013	56.28	56.45	56.12	56.19
5360	NYSE	K	Tue, Sep 24, 2013	56.44	56.47	55.99	56.26
5359	NYSE	K	Mon, Sep 23, 2013	56.67	56.83	56.32	56.52
5358	NYSE	K	Fri, Sep 20, 2013	57.31	57.31	56.75	56.83
5357	NYSE	K	Thu, Sep 19, 2013	57.40	57.49	56.79	57.31
5356	NYSE	K	Wed, Sep 18, 2013	56.83	57.64	56.57	57.44
5355	NYSE	K	Tue, Sep 17, 2013	56.72	56.93	56.40	56.90
5354	NYSE	K	Mon, Sep 16, 2013	57.31	57.56	57.09	57.22
5353	NYSE	K	Fri, Sep 13, 2013	56.57	56.95	56.41	56.90
5352	NYSE	K	Thu, Sep 12, 2013	56.36	56.55	56.15	56.41
5351	NYSE	K	Wed, Sep 11, 2013	55.81	56.48	55.80	56.37
5350	NYSE	K	Tue, Sep 10, 2013	56.77	56.88	55.68	55.79
5349	NYSE	K	Mon, Sep 9, 2013	56.68	56.77	56.37	56.54
5348	NYSE	K	Fri, Sep 6, 2013	56.84	57.04	56.43	56.52
5347	NYSE	K	Thu, Sep 5, 2013	56.92	57.06	56.61	56.69
5346	NYSE	K	Wed, Sep 4, 2013	56.98	57.07	56.72	57.04
5345	NYSE	K	Tue, Sep 3, 2013	57.46	57.58	56.68	57.00
5344	NYSE	K	Fri, Aug 30, 2013	56.90	57.14	56.75	56.97
5343	NYSE	K	Thu, Aug 29, 2013	57.01	57.20	56.56	56.85
5342	NYSE	K	Wed, Aug 28, 2013	57.72	57.82	57.30	57.31
5341	NYSE	K	Tue, Aug 27, 2013	57.55	58.14	57.46	57.83
5340	NYSE	K	Mon, Aug 26, 2013	58.90	58.90	57.87	57.89
5339	NYSE	K	Fri, Aug 23, 2013	58.77	58.99	58.61	58.86
5338	NYSE	K	Thu, Aug 22, 2013	58.25	58.70	58.11	58.57
5337	NYSE	K	Wed, Aug 21, 2013	58.81	58.81	58.10	58.21
5336	NYSE	K	Tue, Aug 20, 2013	58.96	59.40	58.74	58.75
5335	NYSE	K	Mon, Aug 19, 2013	59.04	59.26	58.83	58.93
5334	NYSE	K	Fri, Aug 16, 2013	60.15	60.29	58.96	59.07
5333	NYSE	K	Thu, Aug 15, 2013	61.04	61.06	60.19	60.48
5332	NYSE	K	Wed, Aug 14, 2013	61.87	61.88	61.39	61.39
5331	NYSE	K	Tue, Aug 13, 2013	61.78	62.15	61.50	61.84
5330	NYSE	K	Mon, Aug 12, 2013	61.55	61.73	61.43	61.68
5329	NYSE	K	Fri, Aug 9, 2013	61.65	61.76	61.46	61.63
5328	NYSE	K	Thu, Aug 8, 2013	61.63	61.80	61.39	61.61
5327	NYSE	K	Wed, Aug 7, 2013	61.63	61.71	61.21	61.49
5326	NYSE	K	Tue, Aug 6, 2013	61.22	61.84	60.97	61.74
5325	NYSE	K	Mon, Aug 5, 2013	61.21	61.41	60.86	61.16
5324	NYSE	K	Fri, Aug 2, 2013	61.50	61.51	60.30	61.21
5323	NYSE	K	Thu, Aug 1, 2013	61.87	62.03	61.04	61.39
5322	NYSE	K	Wed, Jul 31, 2013	62.53	62.71	62.04	62.15
5321	NYSE	K	Tue, Jul 30, 2013	62.92	63.27	62.34	62.35
5320	NYSE	K	Mon, Jul 29, 2013	62.63	63.12	62.41	62.76
5319	NYSE	K	Fri, Jul 26, 2013	62.52	62.95	62.13	62.85
5318	NYSE	K	Thu, Jul 25, 2013	62.63	63.03	62.50	62.84
5317	NYSE	K	Wed, Jul 24, 2013	63.10	63.21	62.58	62.75
5316	NYSE	K	Tue, Jul 23, 2013	63.37	63.49	62.88	63.08
5315	NYSE	K	Mon, Jul 22, 2013	63.07	63.79	62.92	63.30
5314	NYSE	K	Fri, Jul 19, 2013	62.77	63.19	62.57	63.17
5313	NYSE	K	Thu, Jul 18, 2013	62.19	62.68	62.14	62.53
5312	NYSE	K	Wed, Jul 17, 2013	62.26	62.40	61.98	62.10
5311	NYSE	K	Tue, Jul 16, 2013	62.21	62.50	62.02	62.22
5310	NYSE	K	Mon, Jul 15, 2013	62.29	62.58	62.16	62.42
5309	NYSE	K	Fri, Jul 12, 2013	62.43	62.57	62.10	62.40
5308	NYSE	K	Thu, Jul 11, 2013	62.60	62.64	62.26	62.43
5307	NYSE	K	Wed, Jul 10, 2013	61.80	62.09	61.58	61.90
5306	NYSE	K	Tue, Jul 9, 2013	61.93	62.40	61.73	61.85
5305	NYSE	K	Mon, Jul 8, 2013	61.54	61.87	61.16	61.68
5304	NYSE	K	Fri, Jul 5, 2013	61.20	61.41	60.63	61.31
5303	NYSE	K	Wed, Jul 3, 2013	61.27	61.27	60.64	61.05
5302	NYSE	K	Tue, Jul 2, 2013	60.75	61.44	60.56	61.09
5301	NYSE	K	Mon, Jul 1, 2013	60.08	61.30	60.08	60.89
5300	NYSE	K	Fri, Jun 28, 2013	60.39	60.97	60.27	60.27
5299	NYSE	K	Thu, Jun 27, 2013	60.12	60.78	60.06	60.45
5298	NYSE	K	Wed, Jun 26, 2013	59.74	60.10	59.52	59.60
5297	NYSE	K	Tue, Jun 25, 2013	59.58	60.03	59.11	59.28
5296	NYSE	K	Mon, Jun 24, 2013	59.25	60.00	58.81	59.36
5295	NYSE	K	Fri, Jun 21, 2013	59.25	59.54	58.79	59.35
5294	NYSE	K	Thu, Jun 20, 2013	59.55	59.73	58.70	58.71
5293	NYSE	K	Wed, Jun 19, 2013	60.84	61.00	59.87	59.93
5292	NYSE	K	Tue, Jun 18, 2013	60.59	60.99	60.22	60.92
5291	NYSE	K	Mon, Jun 17, 2013	60.60	61.10	60.40	60.69
5290	NYSE	K	Fri, Jun 14, 2013	60.35	61.09	60.16	60.28
5289	NYSE	K	Thu, Jun 13, 2013	59.10	60.28	58.67	60.27
5288	NYSE	K	Wed, Jun 12, 2013	59.36	59.40	58.91	58.96
5287	NYSE	K	Tue, Jun 11, 2013	58.79	59.62	58.31	59.11
5286	NYSE	K	Mon, Jun 10, 2013	59.48	59.54	58.77	59.18
5285	NYSE	K	Fri, Jun 7, 2013	58.56	59.51	58.48	59.48
5284	NYSE	K	Thu, Jun 6, 2013	57.87	58.21	57.65	58.21
5283	NYSE	K	Wed, Jun 5, 2013	59.00	59.00	57.97	57.98
5282	NYSE	K	Tue, Jun 4, 2013	58.76	59.38	58.59	59.16
5281	NYSE	K	Mon, Jun 3, 2013	58.15	58.79	57.26	58.77
5280	NYSE	K	Fri, May 31, 2013	59.06	59.11	58.22	58.22
5279	NYSE	K	Thu, May 30, 2013	59.43	59.68	59.07	59.07
5278	NYSE	K	Wed, May 29, 2013	60.65	60.73	59.41	59.69
5277	NYSE	K	Tue, May 28, 2013	61.02	61.30	60.62	60.73
5276	NYSE	K	Fri, May 24, 2013	60.60	60.62	59.93	60.48
5275	NYSE	K	Thu, May 23, 2013	60.56	61.01	60.34	60.70
5274	NYSE	K	Wed, May 22, 2013	61.32	61.65	60.67	61.09
5273	NYSE	K	Tue, May 21, 2013	60.88	61.46	60.63	61.39
5272	NYSE	K	Mon, May 20, 2013	61.49	61.61	60.82	60.88
5271	NYSE	K	Fri, May 17, 2013	61.81	61.95	61.05	61.61
5270	NYSE	K	Thu, May 16, 2013	61.70	62.38	61.61	61.76
5269	NYSE	K	Wed, May 15, 2013	61.00	61.87	60.95	61.84
5268	NYSE	K	Tue, May 14, 2013	60.47	61.29	60.45	61.25
5267	NYSE	K	Mon, May 13, 2013	60.26	60.62	59.95	60.45
5266	NYSE	K	Fri, May 10, 2013	59.99	60.41	59.92	60.33
5265	NYSE	K	Thu, May 9, 2013	60.31	60.38	59.78	59.97
5264	NYSE	K	Wed, May 8, 2013	59.99	60.41	59.83	60.26
5263	NYSE	K	Tue, May 7, 2013	59.65	60.17	59.47	59.96
5262	NYSE	K	Mon, May 6, 2013	59.78	59.87	59.12	59.53
5261	NYSE	K	Fri, May 3, 2013	59.79	59.93	59.06	59.73
5260	NYSE	K	Thu, May 2, 2013	60.96	61.68	58.72	59.51
5259	NYSE	K	Wed, May 1, 2013	60.82	61.25	60.52	60.63
5258	NYSE	K	Tue, Apr 30, 2013	61.42	61.44	60.86	61.03
5257	NYSE	K	Mon, Apr 29, 2013	61.71	61.82	61.13	61.44
5256	NYSE	K	Fri, Apr 26, 2013	61.74	61.87	61.43	61.65
5255	NYSE	K	Thu, Apr 25, 2013	61.50	61.88	61.46	61.74
5254	NYSE	K	Wed, Apr 24, 2013	62.33	62.57	61.36	61.39
5253	NYSE	K	Tue, Apr 23, 2013	62.16	62.72	62.04	62.41
5252	NYSE	K	Mon, Apr 22, 2013	61.89	62.28	61.56	62.11
5251	NYSE	K	Fri, Apr 19, 2013	61.12	62.16	61.01	62.02
5250	NYSE	K	Thu, Apr 18, 2013	60.68	60.99	60.63	60.90
5249	NYSE	K	Wed, Apr 17, 2013	60.77	61.24	60.36	60.62
5248	NYSE	K	Tue, Apr 16, 2013	60.08	60.97	59.69	60.94
5247	NYSE	K	Mon, Apr 15, 2013	60.52	60.72	59.77	59.77
5246	NYSE	K	Fri, Apr 12, 2013	60.02	60.81	59.80	60.71
5245	NYSE	K	Thu, Apr 11, 2013	60.72	60.91	60.18	60.32
5244	NYSE	K	Wed, Apr 10, 2013	60.09	60.77	59.93	60.63
5243	NYSE	K	Tue, Apr 9, 2013	60.02	60.26	59.63	59.93
5242	NYSE	K	Mon, Apr 8, 2013	59.65	60.02	59.29	60.02
5241	NYSE	K	Fri, Apr 5, 2013	59.72	59.85	59.50	59.72
5240	NYSE	K	Thu, Apr 4, 2013	59.71	60.17	59.59	60.06
5239	NYSE	K	Wed, Apr 3, 2013	60.43	60.48	59.34	59.52
5238	NYSE	K	Tue, Apr 2, 2013	60.16	60.69	60.13	60.33
5237	NYSE	K	Mon, Apr 1, 2013	60.14	60.28	59.78	59.99
5236	NYSE	K	Thu, Mar 28, 2013	60.69	60.70	60.30	60.46
5235	NYSE	K	Wed, Mar 27, 2013	59.87	60.76	59.86	60.62
5234	NYSE	K	Tue, Mar 26, 2013	59.58	60.07	59.44	60.05
5233	NYSE	K	Mon, Mar 25, 2013	59.58	59.96	59.36	59.45
5232	NYSE	K	Fri, Mar 22, 2013	58.96	59.58	58.92	59.48
5231	NYSE	K	Thu, Mar 21, 2013	59.11	59.41	58.75	58.82
5230	NYSE	K	Wed, Mar 20, 2013	58.84	59.40	58.64	59.35
5229	NYSE	K	Tue, Mar 19, 2013	58.55	58.67	58.22	58.62
5228	NYSE	K	Mon, Mar 18, 2013	58.16	58.69	57.89	58.44
5227	NYSE	K	Fri, Mar 15, 2013	58.20	58.59	58.06	58.36
5226	NYSE	K	Thu, Mar 14, 2013	58.13	58.56	58.02	58.39
5225	NYSE	K	Wed, Mar 13, 2013	57.86	58.18	57.66	58.18
5224	NYSE	K	Tue, Mar 12, 2013	57.73	57.96	57.62	57.92
5223	NYSE	K	Mon, Mar 11, 2013	57.71	57.87	57.60	57.83
5222	NYSE	K	Fri, Mar 8, 2013	57.89	58.11	57.56	57.73
5221	NYSE	K	Thu, Mar 7, 2013	57.55	57.94	57.49	57.68
5220	NYSE	K	Wed, Mar 6, 2013	57.62	57.71	57.34	57.63
5219	NYSE	K	Tue, Mar 5, 2013	57.33	57.93	57.25	57.63
5218	NYSE	K	Mon, Mar 4, 2013	56.74	57.29	56.72	57.29
5217	NYSE	K	Fri, Mar 1, 2013	56.59	56.88	56.35	56.84
5216	NYSE	K	Thu, Feb 28, 2013	56.47	57.04	56.26	56.77
5215	NYSE	K	Wed, Feb 27, 2013	56.30	56.81	56.13	56.76
5214	NYSE	K	Tue, Feb 26, 2013	55.63	56.28	55.57	56.25
5213	NYSE	K	Mon, Feb 25, 2013	56.36	56.53	55.39	55.39
5212	NYSE	K	Fri, Feb 22, 2013	56.02	56.31	55.83	56.31
5211	NYSE	K	Thu, Feb 21, 2013	55.95	56.06	55.57	55.99
5210	NYSE	K	Wed, Feb 20, 2013	56.29	56.50	55.50	56.08
5209	NYSE	K	Tue, Feb 19, 2013	55.95	56.58	55.81	56.43
5208	NYSE	K	Fri, Feb 15, 2013	56.07	56.18	55.76	56.08
5207	NYSE	K	Thu, Feb 14, 2013	55.70	56.26	55.63	55.91
5206	NYSE	K	Wed, Feb 13, 2013	55.68	55.70	55.43	55.63
5205	NYSE	K	Tue, Feb 12, 2013	55.50	55.67	55.36	55.60
5204	NYSE	K	Mon, Feb 11, 2013	55.34	55.61	55.31	55.47
5203	NYSE	K	Fri, Feb 8, 2013	55.30	55.69	55.14	55.28
5202	NYSE	K	Thu, Feb 7, 2013	55.15	55.40	54.90	55.36
5201	NYSE	K	Wed, Feb 6, 2013	55.00	55.36	54.99	55.35
5200	NYSE	K	Tue, Feb 5, 2013	55.22	55.72	54.85	54.89
5199	NYSE	K	Mon, Feb 4, 2013	54.81	54.88	54.42	54.52
5198	NYSE	K	Fri, Feb 1, 2013	55.22	55.36	54.95	55.03
5197	NYSE	K	Thu, Jan 31, 2013	55.03	55.22	54.70	54.89
5196	NYSE	K	Wed, Jan 30, 2013	55.16	55.27	54.97	55.09
5195	NYSE	K	Tue, Jan 29, 2013	54.85	55.25	54.70	55.19
5194	NYSE	K	Mon, Jan 28, 2013	55.10	55.20	54.72	54.81
5193	NYSE	K	Fri, Jan 25, 2013	54.99	55.21	54.65	55.21
5192	NYSE	K	Thu, Jan 24, 2013	54.66	55.13	54.54	54.98
5191	NYSE	K	Wed, Jan 23, 2013	54.46	54.73	54.24	54.58
5190	NYSE	K	Tue, Jan 22, 2013	54.47	54.75	54.33	54.60
5189	NYSE	K	Fri, Jan 18, 2013	54.14	54.64	53.94	54.62
5188	NYSE	K	Thu, Jan 17, 2013	53.74	54.42	53.65	54.20
5187	NYSE	K	Wed, Jan 16, 2013	52.85	53.60	52.58	53.51
5186	NYSE	K	Tue, Jan 15, 2013	53.68	53.71	53.50	53.60
5185	NYSE	K	Mon, Jan 14, 2013	53.63	54.00	53.61	53.84
5184	NYSE	K	Fri, Jan 11, 2013	53.86	53.86	53.41	53.50
5183	NYSE	K	Thu, Jan 10, 2013	53.57	53.78	53.40	53.78
5182	NYSE	K	Wed, Jan 9, 2013	53.43	53.63	53.27	53.48
5181	NYSE	K	Tue, Jan 8, 2013	53.09	53.35	52.75	53.34
5180	NYSE	K	Mon, Jan 7, 2013	53.17	53.32	52.89	53.17
5179	NYSE	K	Fri, Jan 4, 2013	53.02	53.18	52.78	53.15
5178	NYSE	K	Thu, Jan 3, 2013	53.43	53.43	52.82	53.03
5177	NYSE	K	Wed, Jan 2, 2013	52.86	53.40	52.78	53.40
5176	NYSE	K	Mon, Dec 31, 2012	51.77	52.43	51.63	52.41
5175	NYSE	K	Fri, Dec 28, 2012	52.16	52.38	51.87	51.92
5174	NYSE	K	Thu, Dec 27, 2012	52.33	52.47	51.99	52.30
5173	NYSE	K	Wed, Dec 26, 2012	52.61	52.74	52.24	52.33
5172	NYSE	K	Mon, Dec 24, 2012	52.79	52.79	52.42	52.68
5171	NYSE	K	Fri, Dec 21, 2012	53.04	53.09	52.42	52.72
5170	NYSE	K	Thu, Dec 20, 2012	52.73	53.18	52.67	53.10
5169	NYSE	K	Wed, Dec 19, 2012	53.30	53.31	52.65	52.69
5168	NYSE	K	Tue, Dec 18, 2012	53.47	53.47	52.82	53.11
5167	NYSE	K	Mon, Dec 17, 2012	53.25	53.48	53.22	53.35
5166	NYSE	K	Fri, Dec 14, 2012	53.04	53.58	52.95	53.22
5165	NYSE	K	Thu, Dec 13, 2012	53.18	53.33	52.97	53.25
5164	NYSE	K	Wed, Dec 12, 2012	53.25	53.68	53.06	53.11
5163	NYSE	K	Tue, Dec 11, 2012	52.69	53.20	52.59	53.17
5162	NYSE	K	Mon, Dec 10, 2012	52.49	53.02	52.41	52.67
5161	NYSE	K	Fri, Dec 7, 2012	52.30	52.53	52.07	52.52
5160	NYSE	K	Thu, Dec 6, 2012	52.18	52.31	52.08	52.30
5159	NYSE	K	Wed, Dec 5, 2012	51.81	52.42	51.78	52.22
5158	NYSE	K	Tue, Dec 4, 2012	51.66	51.84	51.17	51.82
5157	NYSE	K	Mon, Dec 3, 2012	52.14	52.16	51.66	51.85
5156	NYSE	K	Fri, Nov 30, 2012	52.12	52.26	51.86	52.04
5155	NYSE	K	Thu, Nov 29, 2012	51.91	52.26	51.74	52.17
5154	NYSE	K	Wed, Nov 28, 2012	51.97	52.39	51.93	52.34
5153	NYSE	K	Tue, Nov 27, 2012	51.97	52.43	51.83	52.03
5152	NYSE	K	Mon, Nov 26, 2012	51.87	52.03	51.74	51.97
5151	NYSE	K	Fri, Nov 23, 2012	51.82	51.93	51.70	51.85
5150	NYSE	K	Wed, Nov 21, 2012	51.43	51.74	51.32	51.66
5149	NYSE	K	Tue, Nov 20, 2012	51.29	51.51	51.13	51.44
5148	NYSE	K	Mon, Nov 19, 2012	51.00	51.37	50.76	51.36
5147	NYSE	K	Fri, Nov 16, 2012	50.74	50.83	50.41	50.83
5146	NYSE	K	Thu, Nov 15, 2012	50.29	50.65	50.06	50.57
5145	NYSE	K	Wed, Nov 14, 2012	50.50	50.85	50.23	50.37
5144	NYSE	K	Tue, Nov 13, 2012	50.26	50.81	50.26	50.50
5143	NYSE	K	Mon, Nov 12, 2012	50.20	50.44	49.96	50.36
5142	NYSE	K	Fri, Nov 9, 2012	50.26	50.65	50.10	50.18
5141	NYSE	K	Thu, Nov 8, 2012	49.03	50.81	49.00	50.36
5140	NYSE	K	Wed, Nov 7, 2012	51.00	51.12	50.31	50.82
5139	NYSE	K	Tue, Nov 6, 2012	50.65	51.41	50.43	51.38
5138	NYSE	K	Mon, Nov 5, 2012	50.27	50.66	49.83	50.66
5137	NYSE	K	Fri, Nov 2, 2012	50.26	50.76	50.16	50.38
5136	NYSE	K	Thu, Nov 1, 2012	49.47	50.31	48.94	50.20
5135	NYSE	K	Wed, Oct 31, 2012	49.65	49.73	49.01	49.09
5134	NYSE	K	Fri, Oct 26, 2012	49.38	49.79	48.89	49.64
5133	NYSE	K	Thu, Oct 25, 2012	48.84	49.45	48.84	49.32
5132	NYSE	K	Wed, Oct 24, 2012	48.81	48.96	48.54	48.62
5131	NYSE	K	Tue, Oct 23, 2012	48.56	48.61	48.19	48.46
5130	NYSE	K	Mon, Oct 22, 2012	48.82	48.96	48.47	48.80
5129	NYSE	K	Fri, Oct 19, 2012	49.26	49.35	48.67	48.88
5128	NYSE	K	Thu, Oct 18, 2012	49.55	49.57	49.13	49.26
5127	NYSE	K	Wed, Oct 17, 2012	48.93	49.60	48.93	49.59
5126	NYSE	K	Tue, Oct 16, 2012	48.61	48.95	48.61	48.86
5125	NYSE	K	Mon, Oct 15, 2012	48.60	48.61	48.34	48.51
5124	NYSE	K	Fri, Oct 12, 2012	48.57	48.80	48.40	48.54
5123	NYSE	K	Thu, Oct 11, 2012	48.57	48.70	48.41	48.42
5122	NYSE	K	Wed, Oct 10, 2012	48.54	48.68	48.11	48.26
5121	NYSE	K	Tue, Oct 9, 2012	48.72	48.78	48.32	48.40
5120	NYSE	K	Mon, Oct 8, 2012	48.67	48.75	48.46	48.68
5119	NYSE	K	Fri, Oct 5, 2012	48.93	49.03	48.62	48.75
5118	NYSE	K	Thu, Oct 4, 2012	48.62	48.79	48.54	48.68
5117	NYSE	K	Wed, Oct 3, 2012	48.82	48.83	48.45	48.61
5116	NYSE	K	Tue, Oct 2, 2012	48.87	49.07	48.46	48.70
5115	NYSE	K	Mon, Oct 1, 2012	48.31	49.04	48.28	48.73
5114	NYSE	K	Fri, Sep 28, 2012	48.32	48.50	48.09	48.47
5113	NYSE	K	Thu, Sep 27, 2012	48.51	48.61	48.28	48.46
5112	NYSE	K	Wed, Sep 26, 2012	48.71	48.93	48.44	48.51
5111	NYSE	K	Tue, Sep 25, 2012	48.79	48.93	48.61	48.66
5110	NYSE	K	Mon, Sep 24, 2012	48.31	48.61	48.12	48.54
5109	NYSE	K	Fri, Sep 21, 2012	48.16	48.34	48.00	48.28
5108	NYSE	K	Thu, Sep 20, 2012	47.77	48.28	47.77	48.11
5107	NYSE	K	Wed, Sep 19, 2012	47.32	48.00	47.29	47.80
5106	NYSE	K	Tue, Sep 18, 2012	47.41	47.41	47.15	47.20
5105	NYSE	K	Mon, Sep 17, 2012	47.11	47.40	47.11	47.36
5104	NYSE	K	Fri, Sep 14, 2012	47.62	47.64	46.85	47.09
5103	NYSE	K	Thu, Sep 13, 2012	47.12	47.80	46.94	47.69
5102	NYSE	K	Wed, Sep 12, 2012	47.38	47.47	47.09	47.26
5101	NYSE	K	Tue, Sep 11, 2012	47.28	47.32	47.07	47.32
5100	NYSE	K	Mon, Sep 10, 2012	46.98	47.25	46.84	47.17
5099	NYSE	K	Fri, Sep 7, 2012	47.24	47.40	47.13	47.28
5098	NYSE	K	Thu, Sep 6, 2012	47.15	47.36	47.04	47.29
5097	NYSE	K	Wed, Sep 5, 2012	47.48	47.67	47.09	47.09
5096	NYSE	K	Tue, Sep 4, 2012	47.68	47.85	47.50	47.53
5095	NYSE	K	Fri, Aug 31, 2012	47.65	47.85	47.38	47.53
5094	NYSE	K	Thu, Aug 30, 2012	47.80	47.81	47.42	47.44
5093	NYSE	K	Wed, Aug 29, 2012	48.56	48.70	48.16	48.25
5092	NYSE	K	Tue, Aug 28, 2012	48.34	48.71	48.34	48.47
5091	NYSE	K	Mon, Aug 27, 2012	48.45	48.58	48.31	48.46
5090	NYSE	K	Fri, Aug 24, 2012	48.00	48.33	47.88	48.31
5089	NYSE	K	Thu, Aug 23, 2012	47.98	48.10	47.81	48.00
5088	NYSE	K	Wed, Aug 22, 2012	48.08	48.24	47.81	47.92
5087	NYSE	K	Tue, Aug 21, 2012	48.32	48.51	48.18	48.22
5086	NYSE	K	Mon, Aug 20, 2012	47.97	48.30	47.97	48.21
5085	NYSE	K	Fri, Aug 17, 2012	48.05	48.16	47.89	47.95
5084	NYSE	K	Thu, Aug 16, 2012	47.71	48.00	47.60	47.96
5083	NYSE	K	Wed, Aug 15, 2012	47.64	47.85	47.55	47.83
5082	NYSE	K	Tue, Aug 14, 2012	47.71	47.81	47.40	47.68
5081	NYSE	K	Mon, Aug 13, 2012	47.83	47.88	47.54	47.57
5080	NYSE	K	Fri, Aug 10, 2012	47.47	47.85	47.39	47.84
5079	NYSE	K	Thu, Aug 9, 2012	47.50	47.67	47.37	47.62
5078	NYSE	K	Wed, Aug 8, 2012	47.17	47.62	47.09	47.54
5077	NYSE	K	Tue, Aug 7, 2012	47.10	47.33	46.94	47.15
5076	NYSE	K	Mon, Aug 6, 2012	47.17	47.58	46.95	46.98
5075	NYSE	K	Fri, Aug 3, 2012	46.79	47.43	46.78	47.24
5074	NYSE	K	Thu, Aug 2, 2012	45.09	46.90	45.09	46.39
5073	NYSE	K	Wed, Aug 1, 2012	44.82	45.08	44.58	44.86
5072	NYSE	K	Tue, Jul 31, 2012	44.47	44.89	44.35	44.76
5071	NYSE	K	Mon, Jul 30, 2012	44.52	44.77	44.05	44.48
5070	NYSE	K	Fri, Jul 27, 2012	43.90	44.46	43.87	44.28
5069	NYSE	K	Thu, Jul 26, 2012	44.08	44.47	43.74	43.74
5068	NYSE	K	Wed, Jul 25, 2012	43.68	43.95	43.56	43.64
5067	NYSE	K	Tue, Jul 24, 2012	44.23	44.29	43.47	43.66
5066	NYSE	K	Mon, Jul 23, 2012	44.53	44.65	44.11	44.24
5065	NYSE	K	Fri, Jul 20, 2012	44.96	45.10	44.60	44.70
5064	NYSE	K	Thu, Jul 19, 2012	45.13	45.30	44.96	45.11
5063	NYSE	K	Wed, Jul 18, 2012	45.42	45.46	45.04	45.10
5062	NYSE	K	Tue, Jul 17, 2012	45.47	45.52	45.00	45.40
5061	NYSE	K	Mon, Jul 16, 2012	46.35	46.44	45.30	45.37
5060	NYSE	K	Fri, Jul 13, 2012	46.18	46.65	46.16	46.45
5059	NYSE	K	Thu, Jul 12, 2012	46.30	46.42	45.95	46.10
5058	NYSE	K	Wed, Jul 11, 2012	45.98	46.81	45.95	46.43
5057	NYSE	K	Tue, Jul 10, 2012	45.69	46.19	45.69	45.96
5056	NYSE	K	Mon, Jul 9, 2012	46.09	46.17	45.59	45.65
5055	NYSE	K	Fri, Jul 6, 2012	46.27	46.45	45.99	46.09
5054	NYSE	K	Thu, Jul 5, 2012	46.49	46.68	46.23	46.44
5053	NYSE	K	Tue, Jul 3, 2012	46.45	46.50	46.26	46.48
5052	NYSE	K	Mon, Jul 2, 2012	46.13	46.47	45.96	46.40
5051	NYSE	K	Fri, Jun 29, 2012	46.24	46.40	46.12	46.29
5050	NYSE	K	Thu, Jun 28, 2012	45.58	45.87	45.45	45.87
5049	NYSE	K	Wed, Jun 27, 2012	45.43	45.73	45.40	45.70
5048	NYSE	K	Tue, Jun 26, 2012	45.68	45.72	45.20	45.45
5047	NYSE	K	Mon, Jun 25, 2012	45.75	45.93	45.59	45.72
5046	NYSE	K	Fri, Jun 22, 2012	45.87	46.04	45.65	45.95
5045	NYSE	K	Thu, Jun 21, 2012	46.63	46.63	45.78	45.80
5044	NYSE	K	Wed, Jun 20, 2012	46.46	46.60	46.09	46.39
5043	NYSE	K	Tue, Jun 19, 2012	46.58	46.69	46.30	46.54
5042	NYSE	K	Mon, Jun 18, 2012	46.19	46.59	46.18	46.35
5041	NYSE	K	Fri, Jun 15, 2012	46.11	46.30	46.03	46.21
5040	NYSE	K	Thu, Jun 14, 2012	45.45	46.11	45.44	46.10
5039	NYSE	K	Wed, Jun 13, 2012	45.35	45.57	45.27	45.40
5038	NYSE	K	Tue, Jun 12, 2012	45.56	45.59	45.28	45.41
5037	NYSE	K	Mon, Jun 11, 2012	45.90	45.90	45.49	45.53
5036	NYSE	K	Fri, Jun 8, 2012	45.39	45.64	45.35	45.63
5035	NYSE	K	Thu, Jun 7, 2012	45.60	45.65	45.41	45.42
5034	NYSE	K	Wed, Jun 6, 2012	45.36	45.51	45.11	45.39
5033	NYSE	K	Tue, Jun 5, 2012	45.05	45.47	44.93	45.25
5032	NYSE	K	Mon, Jun 4, 2012	45.25	45.37	45.04	45.28
5031	NYSE	K	Fri, Jun 1, 2012	45.51	45.74	45.23	45.25
5030	NYSE	K	Thu, May 31, 2012	46.39	46.45	45.77	45.77
5029	NYSE	K	Wed, May 30, 2012	46.94	47.22	46.32	46.32
5028	NYSE	K	Tue, May 29, 2012	47.42	47.57	47.31	47.37
5027	NYSE	K	Fri, May 25, 2012	47.10	47.24	46.93	47.17
5026	NYSE	K	Thu, May 24, 2012	47.02	47.25	46.79	47.10
5025	NYSE	K	Wed, May 23, 2012	47.16	47.37	46.82	47.01
5024	NYSE	K	Tue, May 22, 2012	47.42	47.59	47.20	47.29
5023	NYSE	K	Mon, May 21, 2012	47.35	47.35	46.95	47.26
5022	NYSE	K	Fri, May 18, 2012	47.70	47.72	47.07	47.26
5021	NYSE	K	Thu, May 17, 2012	47.85	47.91	47.58	47.58
5020	NYSE	K	Wed, May 16, 2012	47.82	47.88	47.57	47.79
5019	NYSE	K	Tue, May 15, 2012	47.85	47.92	47.56	47.84
5018	NYSE	K	Mon, May 14, 2012	47.61	47.91	47.48	47.82
5017	NYSE	K	Fri, May 11, 2012	47.62	48.00	47.56	47.85
5016	NYSE	K	Thu, May 10, 2012	47.67	47.91	47.60	47.79
5015	NYSE	K	Wed, May 9, 2012	47.40	47.85	47.30	47.63
5014	NYSE	K	Tue, May 8, 2012	47.33	47.63	47.10	47.62
5013	NYSE	K	Mon, May 7, 2012	47.28	47.48	47.22	47.40
5012	NYSE	K	Fri, May 4, 2012	47.57	47.77	47.28	47.28
5011	NYSE	K	Thu, May 3, 2012	47.46	47.78	47.23	47.62
5010	NYSE	K	Wed, May 2, 2012	46.95	47.45	46.87	47.43
5009	NYSE	K	Tue, May 1, 2012	47.45	47.53	46.92	46.92
5008	NYSE	K	Mon, Apr 30, 2012	47.25	47.49	47.17	47.45
5007	NYSE	K	Fri, Apr 27, 2012	47.28	47.40	46.96	47.24
5006	NYSE	K	Thu, Apr 26, 2012	47.54	48.04	46.99	47.21
5005	NYSE	K	Wed, Apr 25, 2012	47.48	47.71	47.21	47.38
5004	NYSE	K	Tue, Apr 24, 2012	47.55	47.80	47.20	47.32
5003	NYSE	K	Mon, Apr 23, 2012	48.47	48.83	47.54	47.57
5002	NYSE	K	Fri, Apr 20, 2012	50.52	50.86	50.51	50.66
5001	NYSE	K	Thu, Apr 19, 2012	50.20	50.73	50.17	50.48
5000	NYSE	K	Wed, Apr 18, 2012	50.41	50.45	50.12	50.28
4999	NYSE	K	Tue, Apr 17, 2012	50.31	50.66	50.12	50.46
4998	NYSE	K	Mon, Apr 16, 2012	49.93	50.36	49.87	50.20
4997	NYSE	K	Fri, Apr 13, 2012	49.79	50.28	49.79	49.96
4996	NYSE	K	Thu, Apr 12, 2012	49.75	49.94	49.62	49.92
4995	NYSE	K	Wed, Apr 11, 2012	49.87	50.26	49.70	49.74
4994	NYSE	K	Tue, Apr 10, 2012	49.59	49.71	49.50	49.67
4993	NYSE	K	Mon, Apr 9, 2012	49.52	49.73	49.44	49.63
4992	NYSE	K	Thu, Apr 5, 2012	49.98	49.99	49.54	49.90
4991	NYSE	K	Wed, Apr 4, 2012	49.93	50.15	49.88	50.02
4990	NYSE	K	Tue, Apr 3, 2012	50.47	50.47	49.88	50.09
4989	NYSE	K	Mon, Apr 2, 2012	50.14	50.44	49.91	50.43
4988	NYSE	K	Fri, Mar 30, 2012	50.21	50.54	50.15	50.32
4987	NYSE	K	Thu, Mar 29, 2012	49.99	50.20	49.77	50.10
4986	NYSE	K	Wed, Mar 28, 2012	49.89	50.02	49.79	50.02
4985	NYSE	K	Tue, Mar 27, 2012	49.61	49.98	49.54	49.83
4984	NYSE	K	Mon, Mar 26, 2012	49.45	49.91	49.39	49.57
4983	NYSE	K	Fri, Mar 23, 2012	49.29	49.40	49.16	49.18
4982	NYSE	K	Thu, Mar 22, 2012	49.15	49.33	49.00	49.31
4981	NYSE	K	Wed, Mar 21, 2012	49.42	49.45	49.05	49.24
4980	NYSE	K	Tue, Mar 20, 2012	49.21	49.51	49.21	49.43
4979	NYSE	K	Mon, Mar 19, 2012	49.25	49.55	49.12	49.36
4978	NYSE	K	Fri, Mar 16, 2012	49.61	49.73	49.22	49.37
4977	NYSE	K	Thu, Mar 15, 2012	49.30	49.67	49.04	49.66
4976	NYSE	K	Wed, Mar 14, 2012	49.52	49.74	49.16	49.24
4975	NYSE	K	Tue, Mar 13, 2012	49.55	49.66	49.29	49.64
4974	NYSE	K	Mon, Mar 12, 2012	49.24	49.79	49.19	49.57
4973	NYSE	K	Fri, Mar 9, 2012	49.09	49.23	48.99	49.21
4972	NYSE	K	Thu, Mar 8, 2012	48.73	49.21	48.63	49.19
4971	NYSE	K	Wed, Mar 7, 2012	48.61	48.76	48.46	48.73
4970	NYSE	K	Tue, Mar 6, 2012	48.73	48.91	48.54	48.64
4969	NYSE	K	Mon, Mar 5, 2012	48.90	49.02	48.73	48.88
4968	NYSE	K	Fri, Mar 2, 2012	49.00	49.20	48.79	48.90
4967	NYSE	K	Thu, Mar 1, 2012	49.22	49.39	48.95	49.04
4966	NYSE	K	Wed, Feb 29, 2012	49.30	49.36	49.06	49.12
4965	NYSE	K	Tue, Feb 28, 2012	49.37	49.48	49.02	49.10
4964	NYSE	K	Mon, Feb 27, 2012	49.45	49.73	49.21	49.64
4963	NYSE	K	Fri, Feb 24, 2012	49.89	50.06	49.42	49.50
4962	NYSE	K	Thu, Feb 23, 2012	49.79	50.15	49.76	49.83
4961	NYSE	K	Wed, Feb 22, 2012	48.72	49.33	48.64	49.29
4960	NYSE	K	Tue, Feb 21, 2012	49.25	49.25	48.66	48.76
4959	NYSE	K	Fri, Feb 17, 2012	49.50	49.50	48.66	49.29
4958	NYSE	K	Thu, Feb 16, 2012	49.48	49.68	49.17	49.32
4957	NYSE	K	Wed, Feb 15, 2012	49.49	50.06	48.73	49.61
4956	NYSE	K	Tue, Feb 14, 2012	46.79	47.28	46.75	47.20
4955	NYSE	K	Mon, Feb 13, 2012	46.98	47.06	46.89	46.94
4954	NYSE	K	Fri, Feb 10, 2012	46.92	47.02	46.61	46.74
4953	NYSE	K	Thu, Feb 9, 2012	47.23	47.32	46.88	47.11
4952	NYSE	K	Wed, Feb 8, 2012	47.78	47.87	47.21	47.24
4951	NYSE	K	Tue, Feb 7, 2012	47.62	47.76	47.29	47.69
4950	NYSE	K	Mon, Feb 6, 2012	47.53	47.71	47.41	47.55
4949	NYSE	K	Fri, Feb 3, 2012	47.76	47.99	47.59	47.70
4948	NYSE	K	Thu, Feb 2, 2012	47.82	48.16	46.93	47.47
4947	NYSE	K	Wed, Feb 1, 2012	46.54	46.96	46.23	46.27
4946	NYSE	K	Tue, Jan 31, 2012	46.48	46.64	46.25	46.47
4945	NYSE	K	Mon, Jan 30, 2012	46.05	46.71	46.04	46.42
4944	NYSE	K	Fri, Jan 27, 2012	46.87	47.15	46.58	46.66
4943	NYSE	K	Thu, Jan 26, 2012	47.74	47.84	46.87	46.91
4942	NYSE	K	Wed, Jan 25, 2012	47.29	47.85	47.26	47.77
4941	NYSE	K	Tue, Jan 24, 2012	47.59	47.76	47.31	47.39
4940	NYSE	K	Mon, Jan 23, 2012	47.89	47.92	47.32	47.85
4939	NYSE	K	Fri, Jan 20, 2012	48.06	48.07	47.53	47.92
4938	NYSE	K	Thu, Jan 19, 2012	48.20	48.20	47.86	48.03
4937	NYSE	K	Wed, Jan 18, 2012	47.78	48.17	47.60	48.00
4936	NYSE	K	Tue, Jan 17, 2012	47.94	48.12	47.70	47.75
4935	NYSE	K	Fri, Jan 13, 2012	48.19	48.26	47.63	47.68
4934	NYSE	K	Thu, Jan 12, 2012	48.41	48.65	48.13	48.27
4933	NYSE	K	Wed, Jan 11, 2012	48.14	48.45	48.01	48.38
4932	NYSE	K	Tue, Jan 10, 2012	47.82	48.24	47.76	48.23
4931	NYSE	K	Mon, Jan 9, 2012	47.58	47.63	47.20	47.58
4930	NYSE	K	Fri, Jan 6, 2012	47.60	47.64	47.22	47.40
4929	NYSE	K	Thu, Jan 5, 2012	47.21	47.61	47.17	47.36
4928	NYSE	K	Wed, Jan 4, 2012	47.40	47.49	47.13	47.30
4927	NYSE	K	Tue, Jan 3, 2012	47.83	47.97	47.32	47.35
4926	NYSE	K	Fri, Dec 30, 2011	47.43	47.75	47.40	47.45
4925	NYSE	K	Thu, Dec 29, 2011	47.50	47.78	47.47	47.72
4924	NYSE	K	Wed, Dec 28, 2011	47.73	47.76	47.52	47.55
4923	NYSE	K	Tue, Dec 27, 2011	47.20	47.74	47.20	47.62
4922	NYSE	K	Fri, Dec 23, 2011	46.79	47.46	46.79	47.24
4921	NYSE	K	Thu, Dec 22, 2011	46.84	46.90	46.39	46.83
4920	NYSE	K	Wed, Dec 21, 2011	46.25	47.03	46.25	46.92
4919	NYSE	K	Tue, Dec 20, 2011	45.82	46.33	45.71	46.29
4918	NYSE	K	Mon, Dec 19, 2011	45.91	46.17	45.64	45.72
4917	NYSE	K	Fri, Dec 16, 2011	45.98	46.09	45.48	45.76
4916	NYSE	K	Thu, Dec 15, 2011	45.87	46.17	45.69	45.75
4915	NYSE	K	Wed, Dec 14, 2011	45.73	45.96	45.63	45.69
4914	NYSE	K	Tue, Dec 13, 2011	46.08	46.32	45.56	45.72
4913	NYSE	K	Mon, Dec 12, 2011	46.70	46.75	45.89	46.08
4912	NYSE	K	Fri, Dec 9, 2011	46.40	46.90	46.39	46.74
4911	NYSE	K	Thu, Dec 8, 2011	46.65	46.73	46.18	46.27
4910	NYSE	K	Wed, Dec 7, 2011	46.74	46.92	46.35	46.76
4909	NYSE	K	Tue, Dec 6, 2011	46.99	47.06	46.68	46.72
4908	NYSE	K	Mon, Dec 5, 2011	46.38	46.98	46.28	46.87
4907	NYSE	K	Fri, Dec 2, 2011	46.06	46.28	45.90	46.09
4906	NYSE	K	Thu, Dec 1, 2011	46.01	46.33	45.86	45.96
4905	NYSE	K	Wed, Nov 30, 2011	45.77	46.22	45.64	46.13
4904	NYSE	K	Tue, Nov 29, 2011	45.26	45.53	45.13	45.36
4903	NYSE	K	Mon, Nov 28, 2011	45.80	46.08	45.47	45.62
4902	NYSE	K	Fri, Nov 25, 2011	45.24	45.96	45.23	45.74
4901	NYSE	K	Wed, Nov 23, 2011	45.64	45.82	45.14	45.27
4900	NYSE	K	Tue, Nov 22, 2011	46.17	46.18	45.74	45.83
4899	NYSE	K	Mon, Nov 21, 2011	46.01	46.30	45.95	46.11
4898	NYSE	K	Fri, Nov 18, 2011	46.47	46.54	46.02	46.33
4897	NYSE	K	Thu, Nov 17, 2011	46.18	46.55	46.05	46.33
4896	NYSE	K	Wed, Nov 16, 2011	46.47	46.73	46.10	46.14
4895	NYSE	K	Tue, Nov 15, 2011	46.29	46.83	46.12	46.73
4894	NYSE	K	Mon, Nov 14, 2011	46.44	46.80	46.37	46.59
4893	NYSE	K	Fri, Nov 11, 2011	46.63	46.87	46.53	46.65
4892	NYSE	K	Thu, Nov 10, 2011	46.35	46.73	45.90	46.33
4891	NYSE	K	Wed, Nov 9, 2011	46.76	46.80	45.81	46.05
4890	NYSE	K	Tue, Nov 8, 2011	47.47	47.81	46.69	46.81
4889	NYSE	K	Mon, Nov 7, 2011	46.81	47.37	46.63	47.33
4888	NYSE	K	Fri, Nov 4, 2011	46.88	47.28	46.62	46.83
4887	NYSE	K	Thu, Nov 3, 2011	46.86	47.55	46.47	46.83
4886	NYSE	K	Wed, Nov 2, 2011	50.78	50.78	50.26	50.71
4885	NYSE	K	Tue, Nov 1, 2011	50.29	50.90	49.98	50.26
4884	NYSE	K	Mon, Oct 31, 2011	51.05	51.44	50.87	50.87
4883	NYSE	K	Fri, Oct 28, 2011	51.69	51.71	51.05	51.40
4882	NYSE	K	Thu, Oct 27, 2011	51.67	51.89	51.27	51.67
4881	NYSE	K	Wed, Oct 26, 2011	50.90	51.28	50.57	51.18
4880	NYSE	K	Tue, Oct 25, 2011	51.41	51.48	50.49	50.55
4879	NYSE	K	Mon, Oct 24, 2011	51.61	51.70	51.25	51.39
4878	NYSE	K	Fri, Oct 21, 2011	51.42	51.62	51.31	51.59
4877	NYSE	K	Thu, Oct 20, 2011	51.08	51.54	50.77	51.04
4876	NYSE	K	Wed, Oct 19, 2011	51.48	51.75	51.03	51.12
4875	NYSE	K	Tue, Oct 18, 2011	51.30	51.62	50.83	51.44
4874	NYSE	K	Mon, Oct 17, 2011	51.18	51.61	51.18	51.44
4873	NYSE	K	Fri, Oct 14, 2011	51.05	51.47	50.99	51.46
4872	NYSE	K	Thu, Oct 13, 2011	50.86	50.96	50.19	50.63
4871	NYSE	K	Wed, Oct 12, 2011	50.99	51.34	50.98	51.08
4870	NYSE	K	Tue, Oct 11, 2011	50.56	51.04	50.40	50.88
4869	NYSE	K	Mon, Oct 10, 2011	50.70	50.81	50.39	50.72
4868	NYSE	K	Fri, Oct 7, 2011	50.37	50.59	50.06	50.30
4867	NYSE	K	Thu, Oct 6, 2011	49.69	50.16	49.42	50.14
4866	NYSE	K	Wed, Oct 5, 2011	49.91	50.23	49.34	49.68
4865	NYSE	K	Tue, Oct 4, 2011	49.32	49.94	48.74	49.92
4864	NYSE	K	Mon, Oct 3, 2011	49.48	50.12	49.39	49.62
4863	NYSE	K	Fri, Sep 30, 2011	50.19	50.68	49.87	49.91
4862	NYSE	K	Thu, Sep 29, 2011	50.85	51.20	50.07	50.53
4861	NYSE	K	Wed, Sep 28, 2011	50.84	51.19	50.33	50.38
4860	NYSE	K	Tue, Sep 27, 2011	50.61	51.29	50.37	50.84
4859	NYSE	K	Mon, Sep 26, 2011	49.57	50.16	49.34	50.12
4858	NYSE	K	Fri, Sep 23, 2011	49.12	49.62	48.70	49.36
4857	NYSE	K	Thu, Sep 22, 2011	48.68	49.34	48.45	49.18
4856	NYSE	K	Wed, Sep 21, 2011	50.16	50.39	49.37	49.37
4855	NYSE	K	Tue, Sep 20, 2011	50.31	50.74	50.07	50.14
4854	NYSE	K	Mon, Sep 19, 2011	50.14	50.34	49.73	50.18
4853	NYSE	K	Fri, Sep 16, 2011	50.58	50.69	50.28	50.66
4852	NYSE	K	Thu, Sep 15, 2011	49.70	50.62	49.57	50.39
4851	NYSE	K	Wed, Sep 14, 2011	49.43	49.78	48.96	49.42
4850	NYSE	K	Tue, Sep 13, 2011	49.49	49.52	48.84	49.22
4849	NYSE	K	Mon, Sep 12, 2011	49.59	49.73	48.75	49.39
4848	NYSE	K	Fri, Sep 9, 2011	50.63	50.73	49.55	49.82
4847	NYSE	K	Thu, Sep 8, 2011	50.81	51.55	50.68	51.05
4846	NYSE	K	Wed, Sep 7, 2011	50.66	51.11	50.42	51.05
4845	NYSE	K	Tue, Sep 6, 2011	49.36	50.25	49.12	50.21
4844	NYSE	K	Fri, Sep 2, 2011	50.22	50.68	50.08	50.30
4843	NYSE	K	Thu, Sep 1, 2011	50.93	51.35	50.59	50.64
4842	NYSE	K	Wed, Aug 31, 2011	50.86	51.13	50.68	50.97
4841	NYSE	K	Tue, Aug 30, 2011	50.44	50.79	49.97	50.53
4840	NYSE	K	Mon, Aug 29, 2011	50.20	50.83	50.17	50.82
4839	NYSE	K	Fri, Aug 26, 2011	49.42	49.96	48.47	49.90
4838	NYSE	K	Thu, Aug 25, 2011	50.30	50.40	49.30	49.53
4837	NYSE	K	Wed, Aug 24, 2011	49.73	50.21	49.57	50.14
4836	NYSE	K	Tue, Aug 23, 2011	49.57	49.92	49.28	49.92
4835	NYSE	K	Mon, Aug 22, 2011	49.64	49.73	49.07	49.54
4834	NYSE	K	Fri, Aug 19, 2011	49.34	49.93	48.98	49.04
4833	NYSE	K	Thu, Aug 18, 2011	49.40	50.03	49.00	49.54
4832	NYSE	K	Wed, Aug 17, 2011	50.35	50.86	49.99	50.17
4831	NYSE	K	Tue, Aug 16, 2011	50.27	50.49	49.71	50.26
4830	NYSE	K	Mon, Aug 15, 2011	50.01	50.34	49.63	50.29
4829	NYSE	K	Fri, Aug 12, 2011	49.16	49.94	48.87	49.63
4828	NYSE	K	Thu, Aug 11, 2011	48.24	49.29	47.99	48.92
4827	NYSE	K	Wed, Aug 10, 2011	48.99	49.28	48.17	48.29
4826	NYSE	K	Tue, Aug 9, 2011	48.73	49.36	47.27	49.32
4825	NYSE	K	Mon, Aug 8, 2011	49.63	50.16	48.40	48.48
4824	NYSE	K	Fri, Aug 5, 2011	49.56	50.27	48.92	50.07
4823	NYSE	K	Thu, Aug 4, 2011	50.58	51.05	49.18	49.18
4822	NYSE	K	Wed, Aug 3, 2011	51.09	51.12	50.51	51.00
4821	NYSE	K	Tue, Aug 2, 2011	51.65	51.76	51.08	51.08
4820	NYSE	K	Mon, Aug 1, 2011	52.70	52.70	51.50	51.90
4819	NYSE	K	Fri, Jul 29, 2011	52.06	52.56	51.67	52.34
4818	NYSE	K	Thu, Jul 28, 2011	52.12	52.91	51.61	52.38
4817	NYSE	K	Wed, Jul 27, 2011	52.10	52.65	52.03	52.12
4816	NYSE	K	Tue, Jul 26, 2011	52.36	52.53	52.15	52.35
4815	NYSE	K	Mon, Jul 25, 2011	52.10	52.66	52.10	52.44
4814	NYSE	K	Fri, Jul 22, 2011	52.54	52.57	52.19	52.46
4813	NYSE	K	Thu, Jul 21, 2011	52.12	52.55	52.06	52.47
4812	NYSE	K	Wed, Jul 20, 2011	52.12	52.21	51.79	51.95
4811	NYSE	K	Tue, Jul 19, 2011	51.60	52.01	51.38	51.99
4810	NYSE	K	Mon, Jul 18, 2011	51.61	51.70	51.00	51.58
4809	NYSE	K	Fri, Jul 15, 2011	51.81	52.11	51.46	51.83
4808	NYSE	K	Thu, Jul 14, 2011	51.96	52.29	51.78	51.88
4807	NYSE	K	Wed, Jul 13, 2011	52.40	52.42	51.88	51.99
4806	NYSE	K	Tue, Jul 12, 2011	51.67	52.38	51.53	52.14
4805	NYSE	K	Mon, Jul 11, 2011	51.24	51.94	51.18	51.71
4804	NYSE	K	Fri, Jul 8, 2011	52.17	52.27	51.61	51.77
4803	NYSE	K	Thu, Jul 7, 2011	52.30	52.34	51.84	52.29
4802	NYSE	K	Wed, Jul 6, 2011	51.56	52.09	51.56	52.08
4801	NYSE	K	Tue, Jul 5, 2011	51.85	51.90	51.61	51.74
4800	NYSE	K	Fri, Jul 1, 2011	51.67	52.01	51.57	51.98
4799	NYSE	K	Thu, Jun 30, 2011	51.84	52.06	51.80	51.91
4798	NYSE	K	Wed, Jun 29, 2011	51.76	51.92	51.46	51.79
4797	NYSE	K	Tue, Jun 28, 2011	51.65	51.79	51.41	51.77
4796	NYSE	K	Mon, Jun 27, 2011	51.27	51.71	51.27	51.44
4795	NYSE	K	Fri, Jun 24, 2011	50.96	51.55	50.86	51.38
4794	NYSE	K	Thu, Jun 23, 2011	50.97	50.97	50.15	50.78
4793	NYSE	K	Wed, Jun 22, 2011	51.64	51.81	51.24	51.30
4792	NYSE	K	Tue, Jun 21, 2011	51.98	52.03	51.60	51.60
4791	NYSE	K	Mon, Jun 20, 2011	51.52	51.97	51.23	51.84
4790	NYSE	K	Fri, Jun 17, 2011	51.71	51.85	51.50	51.53
4789	NYSE	K	Thu, Jun 16, 2011	51.05	51.42	50.76	51.36
4788	NYSE	K	Wed, Jun 15, 2011	51.11	51.41	50.78	50.97
4787	NYSE	K	Tue, Jun 14, 2011	52.38	52.45	50.36	51.57
4786	NYSE	K	Mon, Jun 13, 2011	51.65	52.29	51.59	51.99
4785	NYSE	K	Fri, Jun 10, 2011	52.11	52.26	51.50	51.50
4784	NYSE	K	Thu, Jun 9, 2011	52.00	52.65	51.82	52.35
4783	NYSE	K	Wed, Jun 8, 2011	51.96	52.13	51.56	52.06
4782	NYSE	K	Tue, Jun 7, 2011	51.73	52.14	51.65	51.92
4781	NYSE	K	Mon, Jun 6, 2011	51.42	51.72	51.38	51.57
4780	NYSE	K	Fri, Jun 3, 2011	51.67	51.88	51.34	51.53
4779	NYSE	K	Thu, Jun 2, 2011	52.89	53.11	51.94	52.07
4778	NYSE	K	Wed, Jun 1, 2011	53.25	53.32	52.90	52.97
4777	NYSE	K	Tue, May 31, 2011	53.28	53.48	53.07	53.48
4776	NYSE	K	Fri, May 27, 2011	52.83	53.31	52.83	52.96
4775	NYSE	K	Thu, May 26, 2011	52.57	53.46	52.57	53.28
4774	NYSE	K	Wed, May 25, 2011	52.85	52.92	52.42	52.74
4773	NYSE	K	Tue, May 24, 2011	53.41	53.44	52.95	53.01
4772	NYSE	K	Mon, May 23, 2011	53.42	53.57	53.22	53.29
4771	NYSE	K	Fri, May 20, 2011	53.83	53.91	53.43	53.62
4770	NYSE	K	Thu, May 19, 2011	53.77	53.86	53.61	53.78
4769	NYSE	K	Wed, May 18, 2011	53.78	53.79	53.51	53.63
4768	NYSE	K	Tue, May 17, 2011	53.60	53.96	53.53	53.75
4767	NYSE	K	Mon, May 16, 2011	53.95	53.95	53.65	53.73
4766	NYSE	K	Fri, May 13, 2011	53.92	54.14	53.76	54.01
4765	NYSE	K	Thu, May 12, 2011	52.99	54.11	53.06	53.95
4764	NYSE	K	Wed, May 11, 2011	53.48	53.59	52.99	53.17
4763	NYSE	K	Tue, May 10, 2011	53.02	53.57	52.93	53.48
4762	NYSE	K	Mon, May 9, 2011	53.25	53.26	52.88	52.93
4761	NYSE	K	Fri, May 6, 2011	53.30	53.83	53.10	53.25
4760	NYSE	K	Thu, May 5, 2011	53.10	53.63	52.92	53.06
4759	NYSE	K	Wed, May 4, 2011	52.95	53.51	52.55	53.26
4758	NYSE	K	Tue, May 3, 2011	53.52	53.95	53.45	53.90
4757	NYSE	K	Mon, May 2, 2011	53.66	53.94	53.61	53.74
4756	NYSE	K	Fri, Apr 29, 2011	53.27	53.88	53.23	53.74
4755	NYSE	K	Thu, Apr 28, 2011	52.87	53.40	52.64	53.33
4754	NYSE	K	Wed, Apr 27, 2011	52.37	52.89	52.27	52.87
4753	NYSE	K	Tue, Apr 26, 2011	51.95	52.42	51.95	52.32
4752	NYSE	K	Mon, Apr 25, 2011	52.04	52.04	51.69	51.93
4751	NYSE	K	Thu, Apr 21, 2011	52.35	52.35	51.80	51.96
4750	NYSE	K	Wed, Apr 20, 2011	52.03	52.26	51.92	52.16
4749	NYSE	K	Tue, Apr 19, 2011	51.71	51.82	51.52	51.80
4748	NYSE	K	Mon, Apr 18, 2011	51.75	51.85	51.30	51.77
4747	NYSE	K	Fri, Apr 15, 2011	51.96	52.19	51.78	51.96
4746	NYSE	K	Thu, Apr 14, 2011	51.37	51.94	51.27	51.84
4745	NYSE	K	Wed, Apr 13, 2011	51.30	51.58	51.09	51.50
4744	NYSE	K	Tue, Apr 12, 2011	51.20	51.54	51.05	51.28
4743	NYSE	K	Mon, Apr 11, 2011	50.74	51.42	50.66	51.34
4742	NYSE	K	Fri, Apr 8, 2011	50.79	50.97	50.48	50.61
4741	NYSE	K	Thu, Apr 7, 2011	50.93	50.89	50.59	50.70
4740	NYSE	K	Wed, Apr 6, 2011	50.74	51.09	50.59	50.91
4739	NYSE	K	Tue, Apr 5, 2011	50.74	50.89	50.60	50.62
4738	NYSE	K	Mon, Apr 4, 2011	50.79	50.89	50.68	50.89
4737	NYSE	K	Fri, Apr 1, 2011	50.65	50.85	50.61	50.67
4736	NYSE	K	Thu, Mar 31, 2011	50.44	51.09	50.47	50.65
4735	NYSE	K	Wed, Mar 30, 2011	50.58	50.84	50.38	50.58
4734	NYSE	K	Tue, Mar 29, 2011	50.29	50.64	50.26	50.56
4733	NYSE	K	Mon, Mar 28, 2011	50.04	50.67	49.99	50.43
4732	NYSE	K	Fri, Mar 25, 2011	50.43	50.45	50.00	50.10
4731	NYSE	K	Thu, Mar 24, 2011	50.41	50.54	50.18	50.29
4730	NYSE	K	Wed, Mar 23, 2011	50.53	50.73	50.27	50.35
4729	NYSE	K	Tue, Mar 22, 2011	50.75	50.97	50.56	50.64
4728	NYSE	K	Mon, Mar 21, 2011	51.03	51.14	50.67	50.76
4727	NYSE	K	Fri, Mar 18, 2011	50.52	50.96	50.49	50.83
4726	NYSE	K	Thu, Mar 17, 2011	50.65	50.70	49.83	50.15
4725	NYSE	K	Wed, Mar 16, 2011	50.84	50.89	50.15	50.34
4724	NYSE	K	Tue, Mar 15, 2011	50.56	51.02	50.44	50.74
4723	NYSE	K	Mon, Mar 14, 2011	51.48	51.51	51.05	51.18
4722	NYSE	K	Fri, Mar 11, 2011	51.41	51.99	51.41	51.65
4721	NYSE	K	Thu, Mar 10, 2011	51.05	51.61	51.00	51.51
4720	NYSE	K	Wed, Mar 9, 2011	51.10	51.57	51.09	51.51
4719	NYSE	K	Tue, Mar 8, 2011	50.82	51.22	50.72	51.18
4718	NYSE	K	Mon, Mar 7, 2011	50.97	51.13	50.57	50.83
4717	NYSE	K	Fri, Mar 4, 2011	50.51	51.14	50.51	50.98
4716	NYSE	K	Thu, Mar 3, 2011	50.03	50.71	50.03	50.64
4715	NYSE	K	Wed, Mar 2, 2011	49.59	49.98	49.47	49.89
4714	NYSE	K	Tue, Mar 1, 2011	50.22	50.51	49.71	49.72
4713	NYSE	K	Mon, Feb 28, 2011	50.02	50.44	49.87	50.26
4712	NYSE	K	Fri, Feb 25, 2011	49.77	50.15	49.45	49.87
4711	NYSE	K	Thu, Feb 24, 2011	50.06	50.38	49.81	49.83
4710	NYSE	K	Wed, Feb 23, 2011	49.99	50.67	49.93	50.16
4709	NYSE	K	Tue, Feb 22, 2011	49.63	50.27	49.63	49.91
4708	NYSE	K	Fri, Feb 18, 2011	49.79	49.79	49.35	49.74
4707	NYSE	K	Thu, Feb 17, 2011	49.59	49.88	49.45	49.73
4706	NYSE	K	Wed, Feb 16, 2011	49.89	49.90	49.48	49.67
4705	NYSE	K	Tue, Feb 15, 2011	49.86	50.19	49.66	49.73
4704	NYSE	K	Mon, Feb 14, 2011	49.90	51.41	49.68	50.18
4703	NYSE	K	Fri, Feb 11, 2011	49.28	49.92	49.03	49.82
4702	NYSE	K	Thu, Feb 10, 2011	49.76	49.95	49.38	49.55
4701	NYSE	K	Wed, Feb 9, 2011	49.83	49.98	49.64	49.83
4700	NYSE	K	Tue, Feb 8, 2011	49.99	50.36	49.87	50.00
4699	NYSE	K	Mon, Feb 7, 2011	50.19	50.44	49.94	49.97
4698	NYSE	K	Fri, Feb 4, 2011	49.65	50.39	49.45	50.13
4697	NYSE	K	Thu, Feb 3, 2011	48.09	49.40	47.61	49.28
4696	NYSE	K	Wed, Feb 2, 2011	47.16	47.62	47.05	47.25
4695	NYSE	K	Tue, Feb 1, 2011	47.22	47.51	46.91	47.10
4694	NYSE	K	Mon, Jan 31, 2011	47.44	47.51	46.94	47.20
4693	NYSE	K	Fri, Jan 28, 2011	47.79	48.16	47.33	47.38
4692	NYSE	K	Thu, Jan 27, 2011	48.49	48.49	47.42	47.71
4691	NYSE	K	Wed, Jan 26, 2011	48.71	48.85	48.12	48.32
4690	NYSE	K	Tue, Jan 25, 2011	48.63	48.78	48.48	48.54
4689	NYSE	K	Mon, Jan 24, 2011	48.80	48.98	48.61	48.65
4688	NYSE	K	Fri, Jan 21, 2011	48.65	48.83	48.52	48.75
4687	NYSE	K	Thu, Jan 20, 2011	47.75	48.62	47.75	48.49
4686	NYSE	K	Wed, Jan 19, 2011	48.05	48.31	47.80	47.90
4685	NYSE	K	Tue, Jan 18, 2011	48.01	48.07	47.81	47.99
4684	NYSE	K	Fri, Jan 14, 2011	48.27	48.48	47.83	47.85
4683	NYSE	K	Thu, Jan 13, 2011	48.02	48.46	47.92	48.32
4682	NYSE	K	Wed, Jan 12, 2011	47.85	48.28	47.79	47.96
4681	NYSE	K	Tue, Jan 11, 2011	47.91	48.09	47.74	47.78
4680	NYSE	K	Mon, Jan 10, 2011	47.78	48.05	47.74	47.90
4679	NYSE	K	Fri, Jan 7, 2011	47.73	48.05	47.66	47.85
4678	NYSE	K	Thu, Jan 6, 2011	47.85	47.93	47.61	47.78
4677	NYSE	K	Wed, Jan 5, 2011	47.92	48.32	47.80	47.92
4676	NYSE	K	Tue, Jan 4, 2011	47.80	48.29	47.46	48.13
4675	NYSE	K	Mon, Jan 3, 2011	48.07	48.07	47.61	47.74
4674	NYSE	K	Fri, Dec 31, 2010	47.93	48.12	47.85	47.93
4673	NYSE	K	Thu, Dec 30, 2010	47.87	48.00	47.83	47.97
4672	NYSE	K	Wed, Dec 29, 2010	48.01	48.31	47.96	47.96
4671	NYSE	K	Tue, Dec 28, 2010	47.99	48.13	47.90	48.00
4670	NYSE	K	Mon, Dec 27, 2010	47.87	48.13	47.85	47.92
4669	NYSE	K	Thu, Dec 23, 2010	48.17	48.30	47.90	48.00
4668	NYSE	K	Wed, Dec 22, 2010	47.79	48.21	47.77	48.14
4667	NYSE	K	Tue, Dec 21, 2010	48.32	48.44	47.93	47.96
4666	NYSE	K	Mon, Dec 20, 2010	48.01	48.28	47.97	48.19
4665	NYSE	K	Fri, Dec 17, 2010	47.85	48.21	47.85	48.07
4664	NYSE	K	Thu, Dec 16, 2010	48.06	48.11	47.83	47.99
4663	NYSE	K	Wed, Dec 15, 2010	47.88	47.95	47.71	47.91
4662	NYSE	K	Tue, Dec 14, 2010	47.24	47.94	47.09	47.87
4661	NYSE	K	Mon, Dec 13, 2010	46.72	47.18	46.71	47.12
4660	NYSE	K	Fri, Dec 10, 2010	46.73	46.79	46.60	46.71
4659	NYSE	K	Thu, Dec 9, 2010	46.60	46.91	46.60	46.70
4658	NYSE	K	Wed, Dec 8, 2010	45.96	46.66	45.86	46.58
4657	NYSE	K	Tue, Dec 7, 2010	46.46	46.46	45.84	45.89
4656	NYSE	K	Mon, Dec 6, 2010	46.44	46.53	46.20	46.26
4655	NYSE	K	Fri, Dec 3, 2010	46.33	46.49	46.03	46.45
4654	NYSE	K	Thu, Dec 2, 2010	46.30	46.49	46.18	46.48
4653	NYSE	K	Wed, Dec 1, 2010	46.47	46.52	46.02	46.39
4652	NYSE	K	Tue, Nov 30, 2010	45.97	46.43	45.86	46.19
4651	NYSE	K	Mon, Nov 29, 2010	45.92	46.25	45.73	46.16
4650	NYSE	K	Fri, Nov 26, 2010	46.08	46.51	45.95	46.43
4649	NYSE	K	Wed, Nov 24, 2010	46.16	46.43	46.01	46.16
4648	NYSE	K	Tue, Nov 23, 2010	45.99	46.28	45.69	46.26
4647	NYSE	K	Mon, Nov 22, 2010	45.92	46.16	45.65	46.10
4646	NYSE	K	Fri, Nov 19, 2010	46.33	46.33	45.86	45.96
4645	NYSE	K	Thu, Nov 18, 2010	46.13	46.37	46.00	46.33
4644	NYSE	K	Wed, Nov 17, 2010	45.92	46.10	45.81	45.87
4643	NYSE	K	Tue, Nov 16, 2010	45.64	45.95	45.54	45.92
4642	NYSE	K	Mon, Nov 15, 2010	46.10	46.21	45.73	45.79
4641	NYSE	K	Fri, Nov 12, 2010	46.17	46.18	45.75	45.93
4640	NYSE	K	Thu, Nov 11, 2010	45.71	46.21	45.58	46.21
4639	NYSE	K	Wed, Nov 10, 2010	45.74	45.87	45.52	45.87
4638	NYSE	K	Tue, Nov 9, 2010	46.28	46.32	45.77	45.92
4637	NYSE	K	Mon, Nov 8, 2010	46.12	46.33	46.03	46.28
4636	NYSE	K	Fri, Nov 5, 2010	46.35	46.43	46.03	46.28
4635	NYSE	K	Thu, Nov 4, 2010	46.54	46.67	46.13	46.27
4634	NYSE	K	Wed, Nov 3, 2010	46.59	46.88	46.18	46.51
4633	NYSE	K	Tue, Nov 2, 2010	47.39	47.39	46.32	46.63
4632	NYSE	K	Mon, Nov 1, 2010	47.26	47.67	47.01	47.62
4631	NYSE	K	Fri, Oct 29, 2010	46.23	47.19	46.23	47.16
4630	NYSE	K	Thu, Oct 28, 2010	46.11	46.75	46.03	46.33
4629	NYSE	K	Wed, Oct 27, 2010	45.96	46.26	45.72	46.05
4628	NYSE	K	Tue, Oct 26, 2010	46.46	46.53	46.10	46.22
4627	NYSE	K	Mon, Oct 25, 2010	46.69	46.81	46.40	46.51
4626	NYSE	K	Fri, Oct 22, 2010	46.49	46.63	46.14	46.49
4625	NYSE	K	Thu, Oct 21, 2010	46.03	47.42	45.80	46.68
4624	NYSE	K	Wed, Oct 20, 2010	46.88	47.26	46.86	46.94
4623	NYSE	K	Tue, Oct 19, 2010	46.77	47.21	46.53	46.82
4622	NYSE	K	Mon, Oct 18, 2010	47.07	47.07	46.85	47.01
4621	NYSE	K	Fri, Oct 15, 2010	47.57	47.62	46.86	46.99
4620	NYSE	K	Thu, Oct 14, 2010	47.71	47.95	47.16	47.26
4619	NYSE	K	Wed, Oct 13, 2010	47.12	47.78	47.12	47.68
4618	NYSE	K	Tue, Oct 12, 2010	46.69	47.07	46.48	46.94
4617	NYSE	K	Mon, Oct 11, 2010	46.83	46.94	46.63	46.75
4616	NYSE	K	Fri, Oct 8, 2010	47.08	47.20	46.59	46.89
4615	NYSE	K	Thu, Oct 7, 2010	47.60	47.64	46.94	47.10
4614	NYSE	K	Wed, Oct 6, 2010	47.51	47.77	47.27	47.38
4613	NYSE	K	Tue, Oct 5, 2010	47.67	47.85	47.47	47.52
4612	NYSE	K	Mon, Oct 4, 2010	47.47	47.83	47.24	47.46
4611	NYSE	K	Fri, Oct 1, 2010	47.42	47.85	47.40	47.77
4610	NYSE	K	Thu, Sep 30, 2010	47.56	47.85	47.04	47.40
4609	NYSE	K	Wed, Sep 29, 2010	47.41	47.69	47.24	47.50
4608	NYSE	K	Tue, Sep 28, 2010	47.58	47.74	47.11	47.54
4607	NYSE	K	Mon, Sep 27, 2010	47.80	47.85	47.48	47.49
4606	NYSE	K	Fri, Sep 24, 2010	47.70	47.90	47.66	47.85
4605	NYSE	K	Thu, Sep 23, 2010	47.20	47.67	47.15	47.44
4604	NYSE	K	Wed, Sep 22, 2010	47.36	47.85	47.36	47.64
4603	NYSE	K	Tue, Sep 21, 2010	47.48	47.70	46.94	47.25
4602	NYSE	K	Mon, Sep 20, 2010	47.62	47.74	47.47	47.68
4601	NYSE	K	Fri, Sep 17, 2010	47.85	47.96	47.45	47.46
4600	NYSE	K	Thu, Sep 16, 2010	47.85	47.92	47.49	47.84
4599	NYSE	K	Wed, Sep 15, 2010	47.61	47.88	47.29	47.85
4598	NYSE	K	Tue, Sep 14, 2010	47.91	47.91	47.50	47.58
4597	NYSE	K	Mon, Sep 13, 2010	48.28	48.34	47.83	48.15
4596	NYSE	K	Fri, Sep 10, 2010	47.49	48.16	47.49	48.11
4595	NYSE	K	Thu, Sep 9, 2010	47.84	47.84	47.55	47.75
4594	NYSE	K	Wed, Sep 8, 2010	46.96	47.62	46.96	47.44
4593	NYSE	K	Tue, Sep 7, 2010	47.13	47.41	46.94	46.98
4592	NYSE	K	Fri, Sep 3, 2010	47.10	47.30	46.86	47.30
4591	NYSE	K	Thu, Sep 2, 2010	46.97	47.08	46.44	46.94
4590	NYSE	K	Wed, Sep 1, 2010	47.10	47.33	46.62	46.82
4589	NYSE	K	Tue, Aug 31, 2010	46.23	46.94	46.23	46.62
4588	NYSE	K	Mon, Aug 30, 2010	46.89	47.03	46.25	46.27
4587	NYSE	K	Fri, Aug 27, 2010	46.43	47.40	46.43	47.38
4586	NYSE	K	Thu, Aug 26, 2010	46.56	46.76	45.98	46.36
4585	NYSE	K	Wed, Aug 25, 2010	46.35	46.84	46.28	46.54
4584	NYSE	K	Tue, Aug 24, 2010	46.46	46.86	46.45	46.65
4583	NYSE	K	Mon, Aug 23, 2010	46.88	47.11	46.68	46.83
4582	NYSE	K	Fri, Aug 20, 2010	46.69	46.79	46.46	46.68
4581	NYSE	K	Thu, Aug 19, 2010	47.77	47.77	46.63	46.79
4580	NYSE	K	Wed, Aug 18, 2010	48.11	48.14	47.66	47.82
4579	NYSE	K	Tue, Aug 17, 2010	47.98	48.39	47.72	48.04
4578	NYSE	K	Mon, Aug 16, 2010	47.37	47.80	47.13	47.79
4577	NYSE	K	Fri, Aug 13, 2010	47.12	47.87	46.97	47.52
4576	NYSE	K	Thu, Aug 12, 2010	46.83	47.53	46.73	47.26
4575	NYSE	K	Wed, Aug 11, 2010	48.09	48.21	47.51	47.78
4574	NYSE	K	Tue, Aug 10, 2010	47.46	48.64	47.46	48.58
4573	NYSE	K	Mon, Aug 9, 2010	47.11	47.94	47.11	47.66
4572	NYSE	K	Fri, Aug 6, 2010	46.57	47.14	46.38	47.06
4571	NYSE	K	Thu, Aug 5, 2010	47.48	47.48	45.95	46.79
4570	NYSE	K	Wed, Aug 4, 2010	46.78	47.81	46.62	47.63
4569	NYSE	K	Tue, Aug 3, 2010	46.53	46.98	46.47	46.61
4568	NYSE	K	Mon, Aug 2, 2010	47.36	47.41	46.68	46.92
4567	NYSE	K	Fri, Jul 30, 2010	44.84	47.07	44.84	46.96
4566	NYSE	K	Thu, Jul 29, 2010	46.48	47.01	44.36	45.02
4565	NYSE	K	Wed, Jul 28, 2010	49.24	49.24	48.30	48.34
4564	NYSE	K	Tue, Jul 27, 2010	48.37	49.34	48.00	49.24
4563	NYSE	K	Mon, Jul 26, 2010	47.85	48.33	47.85	48.17
4562	NYSE	K	Fri, Jul 23, 2010	47.51	48.23	47.42	47.95
4561	NYSE	K	Thu, Jul 22, 2010	48.16	48.44	47.24	47.48
4560	NYSE	K	Wed, Jul 21, 2010	48.63	48.64	47.85	47.99
4559	NYSE	K	Tue, Jul 20, 2010	47.67	48.46	47.65	48.46
4558	NYSE	K	Mon, Jul 19, 2010	48.16	48.31	47.75	48.15
4557	NYSE	K	Fri, Jul 16, 2010	48.46	48.61	47.79	47.90
4556	NYSE	K	Thu, Jul 15, 2010	48.91	49.04	48.22	48.69
4555	NYSE	K	Wed, Jul 14, 2010	48.60	48.88	48.31	48.85
4554	NYSE	K	Tue, Jul 13, 2010	48.84	49.01	48.61	48.75
4553	NYSE	K	Mon, Jul 12, 2010	48.38	48.54	48.25	48.45
4552	NYSE	K	Fri, Jul 9, 2010	48.83	48.84	48.44	48.58
4551	NYSE	K	Thu, Jul 8, 2010	49.01	49.19	48.38	48.74
4550	NYSE	K	Wed, Jul 7, 2010	48.18	48.78	47.95	48.78
4549	NYSE	K	Tue, Jul 6, 2010	48.14	48.45	47.74	48.15
4548	NYSE	K	Fri, Jul 2, 2010	47.64	47.84	47.34	47.55
4547	NYSE	K	Thu, Jul 1, 2010	47.11	47.70	46.68	47.64
4546	NYSE	K	Wed, Jun 30, 2010	48.11	48.11	47.11	47.20
4545	NYSE	K	Tue, Jun 29, 2010	48.80	49.11	48.10	48.56
4544	NYSE	K	Mon, Jun 28, 2010	49.20	49.79	49.07	49.27
4543	NYSE	K	Fri, Jun 25, 2010	49.55	49.77	49.10	49.19
4542	NYSE	K	Thu, Jun 24, 2010	49.99	49.99	49.41	49.60
4541	NYSE	K	Wed, Jun 23, 2010	50.16	50.34	49.75	50.09
4540	NYSE	K	Tue, Jun 22, 2010	50.46	51.11	50.14	50.18
4539	NYSE	K	Mon, Jun 21, 2010	51.34	51.50	50.27	50.63
4538	NYSE	K	Fri, Jun 18, 2010	51.30	51.57	51.05	51.11
4537	NYSE	K	Thu, Jun 17, 2010	51.05	51.43	50.88	51.42
4536	NYSE	K	Wed, Jun 16, 2010	50.84	51.05	50.74	50.86
4535	NYSE	K	Tue, Jun 15, 2010	51.58	51.58	50.86	51.25
4534	NYSE	K	Mon, Jun 14, 2010	50.66	51.51	50.66	51.11
4533	NYSE	K	Fri, Jun 11, 2010	50.64	50.66	50.08	50.35
4532	NYSE	K	Thu, Jun 10, 2010	51.19	51.36	50.73	50.98
4531	NYSE	K	Wed, Jun 9, 2010	50.87	51.27	50.53	50.65
4530	NYSE	K	Tue, Jun 8, 2010	50.19	51.05	50.04	51.00
4529	NYSE	K	Mon, Jun 7, 2010	49.91	50.89	49.75	50.19
4528	NYSE	K	Fri, Jun 4, 2010	50.69	50.78	49.70	49.94
4527	NYSE	K	Thu, Jun 3, 2010	51.55	51.81	51.50	51.71
4526	NYSE	K	Wed, Jun 2, 2010	50.53	51.55	50.47	51.55
4525	NYSE	K	Tue, Jun 1, 2010	49.84	50.72	49.76	50.29
4524	NYSE	K	Fri, May 28, 2010	50.43	50.56	49.93	50.13
4523	NYSE	K	Thu, May 27, 2010	49.92	50.30	49.70	50.29
4522	NYSE	K	Wed, May 26, 2010	50.47	50.51	49.59	49.65
4521	NYSE	K	Tue, May 25, 2010	49.85	50.13	49.42	50.13
4520	NYSE	K	Mon, May 24, 2010	50.50	51.07	50.30	50.63
4519	NYSE	K	Fri, May 21, 2010	49.92	50.74	49.92	50.74
4518	NYSE	K	Thu, May 20, 2010	51.20	51.24	50.44	50.44
4517	NYSE	K	Wed, May 19, 2010	51.99	52.04	51.33	51.77
4516	NYSE	K	Tue, May 18, 2010	52.30	52.55	51.97	52.04
4515	NYSE	K	Mon, May 17, 2010	51.28	52.25	51.12	52.15
4514	NYSE	K	Fri, May 14, 2010	50.96	51.26	50.86	51.14
4513	NYSE	K	Thu, May 13, 2010	51.59	51.84	51.07	51.26
4512	NYSE	K	Wed, May 12, 2010	51.04	51.61	50.76	51.50
4511	NYSE	K	Tue, May 11, 2010	50.62	51.53	50.33	51.03
4510	NYSE	K	Mon, May 10, 2010	50.88	51.13	50.46	50.90
4509	NYSE	K	Fri, May 7, 2010	50.29	50.39	49.17	49.58
4508	NYSE	K	Thu, May 6, 2010	51.23	51.51	49.26	50.40
4507	NYSE	K	Wed, May 5, 2010	50.71	51.40	50.56	51.36
4506	NYSE	K	Tue, May 4, 2010	50.96	51.48	50.63	50.79
4505	NYSE	K	Mon, May 3, 2010	51.73	51.73	50.94	51.36
4504	NYSE	K	Fri, Apr 30, 2010	51.41	52.03	51.38	51.55
4503	NYSE	K	Thu, Apr 29, 2010	49.73	51.95	49.73	51.62
4502	NYSE	K	Wed, Apr 28, 2010	49.39	49.54	48.93	49.34
4501	NYSE	K	Tue, Apr 27, 2010	49.81	49.97	49.20	49.20
4500	NYSE	K	Mon, Apr 26, 2010	50.36	50.63	49.98	50.05
4499	NYSE	K	Fri, Apr 23, 2010	50.56	50.62	50.07	50.31
4498	NYSE	K	Thu, Apr 22, 2010	50.40	50.67	50.22	50.65
4497	NYSE	K	Wed, Apr 21, 2010	50.26	50.67	50.22	50.55
4496	NYSE	K	Tue, Apr 20, 2010	50.59	50.67	49.87	50.30
4495	NYSE	K	Mon, Apr 19, 2010	50.51	50.61	50.15	50.46
4494	NYSE	K	Fri, Apr 16, 2010	50.14	50.78	50.11	50.71
4493	NYSE	K	Thu, Apr 15, 2010	50.00	50.39	49.65	50.24
4492	NYSE	K	Wed, Apr 14, 2010	49.84	50.22	49.68	50.22
4491	NYSE	K	Tue, Apr 13, 2010	49.70	49.98	49.67	49.84
4490	NYSE	K	Mon, Apr 12, 2010	49.79	49.89	49.64	49.81
4489	NYSE	K	Fri, Apr 9, 2010	49.09	49.70	48.82	49.55
4488	NYSE	K	Thu, Apr 8, 2010	49.26	49.34	49.02	49.08
4487	NYSE	K	Wed, Apr 7, 2010	49.79	49.79	49.30	49.40
4486	NYSE	K	Tue, Apr 6, 2010	49.77	49.88	49.59	49.77
4485	NYSE	K	Mon, Apr 5, 2010	50.44	50.49	49.76	49.86
4484	NYSE	K	Thu, Apr 1, 2010	50.23	50.57	50.13	50.30
4483	NYSE	K	Wed, Mar 31, 2010	50.27	50.41	50.05	50.13
4482	NYSE	K	Tue, Mar 30, 2010	50.57	50.86	50.42	50.44
4481	NYSE	K	Mon, Mar 29, 2010	49.99	50.63	49.83	50.54
4480	NYSE	K	Fri, Mar 26, 2010	50.89	51.00	50.23	50.44
4479	NYSE	K	Thu, Mar 25, 2010	51.37	51.42	50.62	50.89
4478	NYSE	K	Wed, Mar 24, 2010	51.19	51.37	50.99	51.24
4477	NYSE	K	Tue, Mar 23, 2010	51.00	51.42	50.78	51.38
4476	NYSE	K	Mon, Mar 22, 2010	50.19	50.97	49.98	50.82
4475	NYSE	K	Fri, Mar 19, 2010	49.86	50.16	49.44	50.13
4474	NYSE	K	Thu, Mar 18, 2010	49.71	49.80	49.45	49.58
4473	NYSE	K	Wed, Mar 17, 2010	49.70	49.85	49.37	49.69
4472	NYSE	K	Tue, Mar 16, 2010	49.48	49.65	49.27	49.57
4471	NYSE	K	Mon, Mar 15, 2010	49.21	49.54	49.16	49.27
4470	NYSE	K	Fri, Mar 12, 2010	49.37	49.78	49.21	49.25
4469	NYSE	K	Thu, Mar 11, 2010	49.53	49.70	49.10	49.44
4468	NYSE	K	Wed, Mar 10, 2010	49.23	49.50	49.08	49.27
4467	NYSE	K	Tue, Mar 9, 2010	49.21	49.46	49.09	49.20
4466	NYSE	K	Mon, Mar 8, 2010	49.54	49.54	49.27	49.37
4465	NYSE	K	Fri, Mar 5, 2010	49.51	49.68	49.18	49.67
4464	NYSE	K	Thu, Mar 4, 2010	49.29	49.73	48.99	49.40
4463	NYSE	K	Wed, Mar 3, 2010	49.36	49.53	49.24	49.33
4462	NYSE	K	Tue, Mar 2, 2010	49.09	49.52	49.09	49.37
4461	NYSE	K	Mon, Mar 1, 2010	49.08	49.22	48.84	48.94
4460	NYSE	K	Fri, Feb 26, 2010	49.10	49.16	48.62	48.93
4459	NYSE	K	Thu, Feb 25, 2010	48.83	49.15	48.51	49.08
4458	NYSE	K	Wed, Feb 24, 2010	49.54	50.03	48.93	49.17
4457	NYSE	K	Tue, Feb 23, 2010	49.63	49.79	49.14	49.48
4456	NYSE	K	Mon, Feb 22, 2010	49.87	50.03	49.49	49.60
4455	NYSE	K	Fri, Feb 19, 2010	49.67	50.11	49.55	49.92
4454	NYSE	K	Thu, Feb 18, 2010	49.59	49.84	49.53	49.74
4453	NYSE	K	Wed, Feb 17, 2010	49.32	49.71	49.22	49.71
4452	NYSE	K	Tue, Feb 16, 2010	49.36	49.43	48.71	49.36
4451	NYSE	K	Fri, Feb 12, 2010	49.16	49.53	48.98	49.11
4450	NYSE	K	Thu, Feb 11, 2010	49.18	49.41	48.73	49.37
4449	NYSE	K	Wed, Feb 10, 2010	49.31	49.37	49.00	49.10
4448	NYSE	K	Tue, Feb 9, 2010	49.07	49.62	48.92	49.25
4447	NYSE	K	Mon, Feb 8, 2010	49.56	49.56	48.78	48.80
4446	NYSE	K	Fri, Feb 5, 2010	48.97	49.75	48.85	49.47
4445	NYSE	K	Thu, Feb 4, 2010	50.50	51.07	49.18	49.18
4444	NYSE	K	Wed, Feb 3, 2010	51.89	51.99	51.55	51.79
4443	NYSE	K	Tue, Feb 2, 2010	51.21	51.97	51.08	51.95
4442	NYSE	K	Mon, Feb 1, 2010	51.41	51.50	50.99	51.35
4441	NYSE	K	Fri, Jan 29, 2010	51.58	51.59	50.92	51.06
4440	NYSE	K	Thu, Jan 28, 2010	51.64	52.03	50.80	51.43
4439	NYSE	K	Wed, Jan 27, 2010	51.38	51.87	51.33	51.66
4438	NYSE	K	Tue, Jan 26, 2010	50.73	51.48	50.50	51.47
4437	NYSE	K	Mon, Jan 25, 2010	51.08	51.20	50.78	50.83
4436	NYSE	K	Fri, Jan 22, 2010	49.99	51.24	49.96	50.99
4435	NYSE	K	Thu, Jan 21, 2010	50.64	51.10	49.88	50.14
4434	NYSE	K	Wed, Jan 20, 2010	50.95	51.07	50.20	50.55
4433	NYSE	K	Tue, Jan 19, 2010	50.93	51.23	50.93	51.14
4432	NYSE	K	Fri, Jan 15, 2010	51.14	51.57	50.76	50.99
4431	NYSE	K	Thu, Jan 14, 2010	50.53	50.77	50.29	50.53
4430	NYSE	K	Wed, Jan 13, 2010	50.16	50.66	50.16	50.41
4429	NYSE	K	Tue, Jan 12, 2010	49.88	50.34	49.86	50.10
4428	NYSE	K	Mon, Jan 11, 2010	50.21	50.41	49.76	50.12
4427	NYSE	K	Fri, Jan 8, 2010	50.01	50.09	49.73	50.09
4426	NYSE	K	Thu, Jan 7, 2010	49.53	50.22	49.45	50.18
4425	NYSE	K	Wed, Jan 6, 2010	49.56	49.86	49.36	49.69
4424	NYSE	K	Tue, Jan 5, 2010	49.54	49.71	49.31	49.68
4423	NYSE	K	Mon, Jan 4, 2010	50.02	50.27	49.33	49.57
4422	NYSE	K	Thu, Dec 31, 2009	50.63	50.63	49.89	49.92
4421	NYSE	K	Wed, Dec 30, 2009	50.62	50.76	50.38	50.66
4420	NYSE	K	Tue, Dec 29, 2009	50.64	50.74	50.51	50.65
4419	NYSE	K	Mon, Dec 28, 2009	50.59	50.64	50.40	50.63
4418	NYSE	K	Thu, Dec 24, 2009	50.17	50.68	50.06	50.67
4417	NYSE	K	Wed, Dec 23, 2009	49.86	50.20	49.73	50.01
4416	NYSE	K	Tue, Dec 22, 2009	49.11	49.64	48.87	49.58
4415	NYSE	K	Mon, Dec 21, 2009	49.05	49.24	48.90	48.95
4414	NYSE	K	Fri, Dec 18, 2009	49.03	49.26	48.37	49.05
4413	NYSE	K	Thu, Dec 17, 2009	49.50	49.50	48.86	48.92
4412	NYSE	K	Wed, Dec 16, 2009	49.93	50.29	49.40	49.52
4411	NYSE	K	Tue, Dec 15, 2009	50.33	50.34	49.81	49.84
4410	NYSE	K	Mon, Dec 14, 2009	50.55	50.55	50.25	50.27
4409	NYSE	K	Fri, Dec 11, 2009	49.74	50.64	49.74	50.39
4408	NYSE	K	Thu, Dec 10, 2009	49.71	49.87	49.62	49.72
4407	NYSE	K	Wed, Dec 9, 2009	49.40	49.69	49.31	49.54
4406	NYSE	K	Tue, Dec 8, 2009	49.53	49.62	48.86	49.37
4405	NYSE	K	Mon, Dec 7, 2009	49.80	49.89	49.53	49.63
4404	NYSE	K	Fri, Dec 4, 2009	49.68	49.89	49.36	49.69
4403	NYSE	K	Thu, Dec 3, 2009	49.72	49.82	49.34	49.48
4402	NYSE	K	Wed, Dec 2, 2009	49.56	50.09	49.53	49.73
4401	NYSE	K	Tue, Dec 1, 2009	49.45	49.92	49.41	49.70
4400	NYSE	K	Mon, Nov 30, 2009	49.35	49.39	48.93	49.34
4399	NYSE	K	Fri, Nov 27, 2009	49.60	49.85	49.38	49.70
4398	NYSE	K	Wed, Nov 25, 2009	50.72	50.72	50.22	50.35
4397	NYSE	K	Tue, Nov 24, 2009	50.47	50.67	50.19	50.59
4396	NYSE	K	Mon, Nov 23, 2009	50.39	50.67	50.17	50.55
4395	NYSE	K	Fri, Nov 20, 2009	49.76	50.17	49.63	49.84
4394	NYSE	K	Thu, Nov 19, 2009	49.90	49.90	49.25	49.71
4393	NYSE	K	Wed, Nov 18, 2009	50.02	50.19	49.64	50.05
4392	NYSE	K	Tue, Nov 17, 2009	50.20	50.27	49.78	50.11
4391	NYSE	K	Mon, Nov 16, 2009	50.15	50.48	49.93	50.10
4390	NYSE	K	Fri, Nov 13, 2009	50.10	50.10	49.67	50.08
4389	NYSE	K	Thu, Nov 12, 2009	49.56	49.77	49.40	49.69
4388	NYSE	K	Wed, Nov 11, 2009	49.84	49.84	49.27	49.49
4387	NYSE	K	Tue, Nov 10, 2009	49.25	49.73	49.25	49.56
4386	NYSE	K	Mon, Nov 9, 2009	49.12	49.45	48.99	49.42
4385	NYSE	K	Fri, Nov 6, 2009	48.89	49.19	48.63	48.98
4384	NYSE	K	Thu, Nov 5, 2009	48.66	49.06	48.46	49.01
4383	NYSE	K	Wed, Nov 4, 2009	48.03	48.79	47.96	48.61
4382	NYSE	K	Tue, Nov 3, 2009	48.40	48.73	47.69	47.96
4381	NYSE	K	Mon, Nov 2, 2009	48.35	48.79	48.35	48.56
4380	NYSE	K	Fri, Oct 30, 2009	48.51	49.34	48.28	48.36
4379	NYSE	K	Thu, Oct 29, 2009	47.40	48.31	47.13	48.21
4378	NYSE	K	Wed, Oct 28, 2009	47.10	47.65	46.79	46.91
4377	NYSE	K	Tue, Oct 27, 2009	47.30	47.71	47.21	47.31
4376	NYSE	K	Mon, Oct 26, 2009	47.20	47.96	47.01	47.34
4375	NYSE	K	Fri, Oct 23, 2009	47.62	47.67	46.76	47.10
4374	NYSE	K	Thu, Oct 22, 2009	47.55	47.73	47.00	47.52
4373	NYSE	K	Wed, Oct 21, 2009	47.61	48.24	47.43	47.54
4372	NYSE	K	Tue, Oct 20, 2009	47.88	48.16	47.44	47.55
4371	NYSE	K	Mon, Oct 19, 2009	47.51	48.03	47.36	47.86
4370	NYSE	K	Fri, Oct 16, 2009	46.81	47.55	46.71	47.37
4369	NYSE	K	Thu, Oct 15, 2009	46.41	47.09	46.33	47.09
4368	NYSE	K	Wed, Oct 14, 2009	46.65	46.69	46.26	46.52
4367	NYSE	K	Tue, Oct 13, 2009	46.59	46.79	46.42	46.52
4366	NYSE	K	Mon, Oct 12, 2009	46.82	46.90	46.42	46.62
4365	NYSE	K	Fri, Oct 9, 2009	46.56	46.87	46.40	46.75
4364	NYSE	K	Thu, Oct 8, 2009	46.45	46.70	46.30	46.67
4363	NYSE	K	Wed, Oct 7, 2009	46.18	46.41	46.09	46.33
4362	NYSE	K	Tue, Oct 6, 2009	46.09	46.63	45.95	46.26
4361	NYSE	K	Mon, Oct 5, 2009	45.69	45.97	45.18	45.94
4360	NYSE	K	Fri, Oct 2, 2009	45.83	45.85	45.46	45.66
4359	NYSE	K	Thu, Oct 1, 2009	46.07	46.08	45.36	45.87
4358	NYSE	K	Wed, Sep 30, 2009	46.44	46.44	45.79	46.19
4357	NYSE	K	Tue, Sep 29, 2009	46.58	46.75	46.23	46.40
4356	NYSE	K	Mon, Sep 28, 2009	46.18	46.69	45.99	46.56
4355	NYSE	K	Fri, Sep 25, 2009	46.10	46.20	45.78	46.06
4354	NYSE	K	Thu, Sep 24, 2009	46.27	46.45	46.09	46.11
4353	NYSE	K	Wed, Sep 23, 2009	46.35	46.82	46.16	46.26
4352	NYSE	K	Tue, Sep 22, 2009	45.98	45.98	45.34	45.52
4351	NYSE	K	Mon, Sep 21, 2009	45.71	45.91	45.38	45.85
4350	NYSE	K	Fri, Sep 18, 2009	45.65	46.07	45.34	45.81
4349	NYSE	K	Thu, Sep 17, 2009	45.72	45.72	45.11	45.52
4348	NYSE	K	Wed, Sep 16, 2009	45.20	45.71	45.10	45.71
4347	NYSE	K	Tue, Sep 15, 2009	45.57	45.57	45.00	45.28
4346	NYSE	K	Mon, Sep 14, 2009	45.18	45.58	45.18	45.53
4345	NYSE	K	Fri, Sep 11, 2009	45.41	45.45	45.11	45.41
4344	NYSE	K	Thu, Sep 10, 2009	45.20	45.29	44.96	45.29
4343	NYSE	K	Wed, Sep 9, 2009	45.10	45.21	44.96	45.07
4342	NYSE	K	Tue, Sep 8, 2009	44.42	45.27	44.34	45.10
4341	NYSE	K	Fri, Sep 4, 2009	44.05	44.31	43.89	44.31
4340	NYSE	K	Thu, Sep 3, 2009	43.92	44.00	43.56	44.00
4339	NYSE	K	Wed, Sep 2, 2009	44.02	44.02	43.69	43.78
4338	NYSE	K	Tue, Sep 1, 2009	44.02	44.40	43.84	44.05
4337	NYSE	K	Mon, Aug 31, 2009	43.41	44.24	43.41	44.19
4336	NYSE	K	Fri, Aug 28, 2009	43.76	44.04	43.44	43.65
4335	NYSE	K	Thu, Aug 27, 2009	44.47	44.47	43.88	44.06
4334	NYSE	K	Wed, Aug 26, 2009	44.15	44.54	44.10	44.30
4333	NYSE	K	Tue, Aug 25, 2009	44.24	44.46	44.04	44.15
4332	NYSE	K	Mon, Aug 24, 2009	44.50	44.50	44.01	44.22
4331	NYSE	K	Fri, Aug 21, 2009	44.08	44.62	43.94	44.43
4330	NYSE	K	Thu, Aug 20, 2009	43.79	43.99	43.64	43.93
4329	NYSE	K	Wed, Aug 19, 2009	43.01	43.87	43.01	43.87
4328	NYSE	K	Tue, Aug 18, 2009	43.21	43.44	43.04	43.25
4327	NYSE	K	Mon, Aug 17, 2009	42.77	43.29	42.77	43.22
4326	NYSE	K	Fri, Aug 14, 2009	43.19	43.40	43.04	43.22
4325	NYSE	K	Thu, Aug 13, 2009	43.63	43.63	43.13	43.13
4324	NYSE	K	Wed, Aug 12, 2009	43.29	43.77	43.09	43.40
4323	NYSE	K	Tue, Aug 11, 2009	43.19	43.55	43.17	43.32
4322	NYSE	K	Mon, Aug 10, 2009	43.35	43.54	43.22	43.25
4321	NYSE	K	Fri, Aug 7, 2009	44.03	44.03	43.31	43.31
4320	NYSE	K	Thu, Aug 6, 2009	43.54	44.06	43.32	43.68
4319	NYSE	K	Wed, Aug 5, 2009	43.64	43.81	43.27	43.43
4318	NYSE	K	Tue, Aug 4, 2009	44.05	44.20	43.57	43.70
4317	NYSE	K	Mon, Aug 3, 2009	44.85	44.85	43.86	44.05
4316	NYSE	K	Fri, Jul 31, 2009	44.41	44.94	44.41	44.57
4315	NYSE	K	Thu, Jul 30, 2009	46.18	46.18	44.58	44.72
4314	NYSE	K	Wed, Jul 29, 2009	44.71	45.21	44.67	45.08
4313	NYSE	K	Tue, Jul 28, 2009	44.65	45.00	44.47	44.87
4312	NYSE	K	Mon, Jul 27, 2009	45.09	45.13	44.51	44.90
4311	NYSE	K	Fri, Jul 24, 2009	45.04	45.22	44.75	44.96
4310	NYSE	K	Thu, Jul 23, 2009	44.81	45.43	44.72	45.16
4309	NYSE	K	Wed, Jul 22, 2009	44.76	45.03	44.40	44.75
4308	NYSE	K	Tue, Jul 21, 2009	44.89	45.15	44.34	44.64
4307	NYSE	K	Mon, Jul 20, 2009	44.40	44.73	44.11	44.65
4306	NYSE	K	Fri, Jul 17, 2009	45.09	45.09	44.04	44.27
4305	NYSE	K	Thu, Jul 16, 2009	44.93	45.30	44.80	45.03
4304	NYSE	K	Wed, Jul 15, 2009	45.16	45.16	44.55	44.98
4303	NYSE	K	Tue, Jul 14, 2009	44.93	45.21	44.72	44.81
4302	NYSE	K	Mon, Jul 13, 2009	44.57	45.11	44.46	44.96
4301	NYSE	K	Fri, Jul 10, 2009	44.20	44.80	43.95	44.33
4300	NYSE	K	Thu, Jul 9, 2009	44.93	44.95	44.07	44.41
4299	NYSE	K	Wed, Jul 8, 2009	44.86	45.11	44.47	44.85
4298	NYSE	K	Tue, Jul 7, 2009	44.81	45.49	44.73	44.79
4297	NYSE	K	Mon, Jul 6, 2009	43.74	44.96	43.71	44.86
4296	NYSE	K	Thu, Jul 2, 2009	44.10	44.30	43.60	43.93
4295	NYSE	K	Wed, Jul 1, 2009	44.02	44.78	44.02	44.62
4294	NYSE	K	Tue, Jun 30, 2009	43.73	44.02	43.02	43.70
4293	NYSE	K	Mon, Jun 29, 2009	43.55	43.90	43.31	43.73
4292	NYSE	K	Fri, Jun 26, 2009	43.44	43.55	42.90	43.38
4291	NYSE	K	Thu, Jun 25, 2009	42.77	43.57	42.46	43.47
4290	NYSE	K	Wed, Jun 24, 2009	42.75	43.10	42.42	42.85
4289	NYSE	K	Tue, Jun 23, 2009	42.35	42.77	42.09	42.51
4288	NYSE	K	Mon, Jun 22, 2009	42.09	42.53	41.98	42.34
4287	NYSE	K	Fri, Jun 19, 2009	42.63	42.87	42.16	42.31
4286	NYSE	K	Thu, Jun 18, 2009	41.64	42.75	41.50	42.42
4285	NYSE	K	Wed, Jun 17, 2009	41.33	41.79	41.10	41.49
4284	NYSE	K	Tue, Jun 16, 2009	40.93	41.00	40.51	40.78
4283	NYSE	K	Mon, Jun 15, 2009	41.50	41.65	40.70	40.77
4282	NYSE	K	Fri, Jun 12, 2009	41.15	41.86	40.82	41.80
4281	NYSE	K	Thu, Jun 11, 2009	40.81	41.73	40.81	41.24
4280	NYSE	K	Wed, Jun 10, 2009	41.48	41.76	40.58	40.80
4279	NYSE	K	Tue, Jun 9, 2009	41.96	41.96	41.21	41.23
4278	NYSE	K	Mon, Jun 8, 2009	41.42	42.03	41.16	41.77
4277	NYSE	K	Fri, Jun 5, 2009	41.71	41.71	40.83	41.08
4276	NYSE	K	Thu, Jun 4, 2009	41.67	41.92	41.21	41.32
4275	NYSE	K	Wed, Jun 3, 2009	41.61	42.06	41.46	41.57
4274	NYSE	K	Tue, Jun 2, 2009	41.15	42.07	41.03	41.83
4273	NYSE	K	Mon, Jun 1, 2009	40.94	41.30	40.71	41.15
4272	NYSE	K	Fri, May 29, 2009	40.77	40.82	40.20	40.58
4271	NYSE	K	Thu, May 28, 2009	40.48	40.86	40.24	40.64
4270	NYSE	K	Wed, May 27, 2009	41.34	41.34	40.40	40.56
4269	NYSE	K	Tue, May 26, 2009	40.94	41.39	40.42	41.27
4268	NYSE	K	Fri, May 22, 2009	40.76	41.43	40.63	40.99
4267	NYSE	K	Thu, May 21, 2009	40.62	40.80	40.34	40.75
4266	NYSE	K	Wed, May 20, 2009	41.15	41.59	40.89	40.95
4265	NYSE	K	Tue, May 19, 2009	41.14	41.25	40.88	41.06
4264	NYSE	K	Mon, May 18, 2009	40.70	41.20	40.40	41.12
4263	NYSE	K	Fri, May 15, 2009	40.66	40.91	40.17	40.53
4262	NYSE	K	Thu, May 14, 2009	39.97	40.79	39.77	40.73
4261	NYSE	K	Wed, May 13, 2009	40.20	40.61	39.79	39.99
4260	NYSE	K	Tue, May 12, 2009	40.34	40.75	40.18	40.49
4259	NYSE	K	Mon, May 11, 2009	39.84	40.37	39.64	40.27
4258	NYSE	K	Fri, May 8, 2009	40.38	40.46	39.88	40.19
4257	NYSE	K	Thu, May 7, 2009	40.70	40.82	39.75	40.02
4256	NYSE	K	Wed, May 6, 2009	41.02	41.28	40.01	40.35
4255	NYSE	K	Tue, May 5, 2009	41.39	42.14	40.43	40.71
4254	NYSE	K	Mon, May 4, 2009	40.96	41.74	40.56	41.53
4253	NYSE	K	Fri, May 1, 2009	39.58	40.82	39.58	40.72
4252	NYSE	K	Thu, Apr 30, 2009	38.45	41.20	37.81	39.51
4251	NYSE	K	Wed, Apr 29, 2009	36.94	37.46	36.86	37.06
4250	NYSE	K	Tue, Apr 28, 2009	36.12	36.92	36.12	36.77
4249	NYSE	K	Mon, Apr 27, 2009	36.28	37.00	36.22	36.34
4248	NYSE	K	Fri, Apr 24, 2009	37.02	37.02	36.03	36.54
4247	NYSE	K	Thu, Apr 23, 2009	36.87	37.03	36.36	36.70
4246	NYSE	K	Wed, Apr 22, 2009	37.49	37.49	36.90	36.92
4245	NYSE	K	Tue, Apr 21, 2009	36.93	37.97	36.93	37.56
4244	NYSE	K	Mon, Apr 20, 2009	37.29	38.00	37.05	37.16
4243	NYSE	K	Fri, Apr 17, 2009	37.80	38.00	37.30	37.63
4242	NYSE	K	Thu, Apr 16, 2009	37.59	37.87	36.83	37.76
4241	NYSE	K	Wed, Apr 15, 2009	36.84	37.39	36.71	37.39
4240	NYSE	K	Tue, Apr 14, 2009	36.79	36.99	36.26	36.84
4239	NYSE	K	Mon, Apr 13, 2009	36.98	37.50	36.77	36.82
4238	NYSE	K	Thu, Apr 9, 2009	37.44	37.46	36.72	37.11
4237	NYSE	K	Wed, Apr 8, 2009	36.62	36.84	36.33	36.80
4236	NYSE	K	Tue, Apr 7, 2009	35.70	36.75	35.70	36.55
4235	NYSE	K	Mon, Apr 6, 2009	35.51	36.17	35.51	36.16
4234	NYSE	K	Fri, Apr 3, 2009	36.15	36.30	35.28	35.67
4233	NYSE	K	Thu, Apr 2, 2009	35.98	36.29	35.49	35.81
4232	NYSE	K	Wed, Apr 1, 2009	34.05	35.51	34.05	35.27
4231	NYSE	K	Tue, Mar 31, 2009	34.57	34.76	34.04	34.37
4230	NYSE	K	Mon, Mar 30, 2009	34.25	34.48	33.85	34.23
4229	NYSE	K	Fri, Mar 27, 2009	34.95	35.29	34.46	34.61
4228	NYSE	K	Thu, Mar 26, 2009	35.20	35.32	34.69	35.30
4227	NYSE	K	Wed, Mar 25, 2009	35.15	35.32	34.62	35.17
4226	NYSE	K	Tue, Mar 24, 2009	35.06	35.43	34.85	34.88
4225	NYSE	K	Mon, Mar 23, 2009	34.85	35.38	34.31	35.38
4224	NYSE	K	Fri, Mar 20, 2009	34.44	34.81	34.10	34.18
4223	NYSE	K	Thu, Mar 19, 2009	35.00	35.04	34.25	34.41
4222	NYSE	K	Wed, Mar 18, 2009	34.85	34.95	34.13	34.73
4221	NYSE	K	Tue, Mar 17, 2009	35.32	35.66	35.07	35.53
4220	NYSE	K	Mon, Mar 16, 2009	34.92	35.93	34.77	35.56
4219	NYSE	K	Fri, Mar 13, 2009	34.72	34.88	34.30	34.71
4218	NYSE	K	Thu, Mar 12, 2009	33.63	34.55	33.44	34.42
4217	NYSE	K	Wed, Mar 11, 2009	34.18	34.21	33.50	33.63
4216	NYSE	K	Tue, Mar 10, 2009	34.31	34.31	33.51	33.94
4215	NYSE	K	Mon, Mar 9, 2009	34.49	34.65	33.76	33.78
4214	NYSE	K	Fri, Mar 6, 2009	34.41	35.30	34.07	34.87
4213	NYSE	K	Thu, Mar 5, 2009	35.42	35.42	34.19	34.46
4212	NYSE	K	Wed, Mar 4, 2009	36.12	36.35	35.10	35.72
4211	NYSE	K	Tue, Mar 3, 2009	36.05	36.09	35.33	35.68
4210	NYSE	K	Mon, Mar 2, 2009	35.97	36.38	35.54	35.62
4209	NYSE	K	Fri, Feb 27, 2009	35.72	36.99	35.66	36.52
4208	NYSE	K	Thu, Feb 26, 2009	37.24	37.24	36.28	36.32
4207	NYSE	K	Wed, Feb 25, 2009	36.94	37.31	36.71	36.80
4206	NYSE	K	Tue, Feb 24, 2009	36.64	37.42	36.59	37.22
4205	NYSE	K	Mon, Feb 23, 2009	38.05	38.05	36.40	36.66
4204	NYSE	K	Fri, Feb 20, 2009	37.60	38.28	37.17	37.69
4203	NYSE	K	Thu, Feb 19, 2009	38.22	38.80	37.96	38.33
4202	NYSE	K	Wed, Feb 18, 2009	38.04	38.23	37.51	37.84
4201	NYSE	K	Tue, Feb 17, 2009	38.26	38.82	37.47	37.68
4200	NYSE	K	Fri, Feb 13, 2009	38.72	39.22	38.39	38.83
4199	NYSE	K	Thu, Feb 12, 2009	38.49	38.78	37.70	38.76
4198	NYSE	K	Wed, Feb 11, 2009	38.94	39.13	38.27	38.91
4197	NYSE	K	Tue, Feb 10, 2009	40.55	40.56	38.44	38.72
4196	NYSE	K	Mon, Feb 9, 2009	40.85	41.01	40.22	40.56
4195	NYSE	K	Fri, Feb 6, 2009	41.10	41.24	40.35	40.89
4194	NYSE	K	Thu, Feb 5, 2009	40.53	41.52	40.48	40.99
4193	NYSE	K	Wed, Feb 4, 2009	42.19	42.19	40.49	40.81
4192	NYSE	K	Tue, Feb 3, 2009	41.61	42.32	40.89	42.16
4191	NYSE	K	Mon, Feb 2, 2009	40.38	41.54	40.38	41.43
4190	NYSE	K	Fri, Jan 30, 2009	42.25	42.25	40.72	41.00
4189	NYSE	K	Thu, Jan 29, 2009	42.25	43.11	42.06	42.34
4188	NYSE	K	Wed, Jan 28, 2009	42.79	42.83	42.11	42.40
4187	NYSE	K	Tue, Jan 27, 2009	42.22	42.67	42.04	42.45
4186	NYSE	K	Mon, Jan 26, 2009	41.50	42.43	41.50	41.95
4185	NYSE	K	Fri, Jan 23, 2009	41.24	41.63	40.85	41.50
4184	NYSE	K	Thu, Jan 22, 2009	41.27	42.29	41.20	42.15
4183	NYSE	K	Wed, Jan 21, 2009	42.61	42.61	41.46	42.33
4182	NYSE	K	Tue, Jan 20, 2009	41.75	42.87	41.45	41.92
4181	NYSE	K	Fri, Jan 16, 2009	41.11	42.08	41.10	41.88
4180	NYSE	K	Thu, Jan 15, 2009	39.91	40.14	39.37	40.11
4179	NYSE	K	Wed, Jan 14, 2009	40.66	40.70	39.78	40.02
4178	NYSE	K	Tue, Jan 13, 2009	41.01	41.31	40.75	41.19
4177	NYSE	K	Mon, Jan 12, 2009	40.85	41.14	40.48	41.00
4176	NYSE	K	Fri, Jan 9, 2009	41.57	42.17	40.65	40.85
4175	NYSE	K	Thu, Jan 8, 2009	41.62	41.92	39.64	41.63
4174	NYSE	K	Wed, Jan 7, 2009	41.40	42.33	41.40	41.73
4173	NYSE	K	Tue, Jan 6, 2009	42.31	42.57	41.61	41.90
4172	NYSE	K	Mon, Jan 5, 2009	42.18	42.40	41.79	42.03
4171	NYSE	K	Fri, Jan 2, 2009	41.27	42.57	40.79	42.27
4170	NYSE	K	Wed, Dec 31, 2008	40.48	41.36	40.48	41.15
4169	NYSE	K	Tue, Dec 30, 2008	39.57	40.53	39.57	40.53
4168	NYSE	K	Mon, Dec 29, 2008	39.78	39.78	39.19	39.48
4167	NYSE	K	Fri, Dec 26, 2008	39.18	39.90	39.18	39.69
4166	NYSE	K	Wed, Dec 24, 2008	39.18	39.39	38.83	39.09
4165	NYSE	K	Tue, Dec 23, 2008	39.64	39.95	38.75	38.87
4164	NYSE	K	Mon, Dec 22, 2008	39.92	40.37	39.13	39.63
4163	NYSE	K	Fri, Dec 19, 2008	40.88	40.89	39.86	40.00
4162	NYSE	K	Thu, Dec 18, 2008	40.42	41.05	39.62	39.98
4161	NYSE	K	Wed, Dec 17, 2008	41.29	41.29	40.06	40.13
4160	NYSE	K	Tue, Dec 16, 2008	39.74	41.26	39.69	41.22
4159	NYSE	K	Mon, Dec 15, 2008	40.21	40.21	39.18	39.55
4158	NYSE	K	Fri, Dec 12, 2008	38.90	39.93	38.36	39.91
4157	NYSE	K	Thu, Dec 11, 2008	38.89	39.77	38.86	39.03
4156	NYSE	K	Wed, Dec 10, 2008	39.78	40.40	38.81	39.41
4155	NYSE	K	Tue, Dec 9, 2008	40.09	40.73	39.39	39.51
4154	NYSE	K	Mon, Dec 8, 2008	41.35	41.35	39.94	40.21
4153	NYSE	K	Fri, Dec 5, 2008	38.31	40.20	38.30	40.09
4152	NYSE	K	Thu, Dec 4, 2008	39.04	39.50	37.97	38.36
4151	NYSE	K	Wed, Dec 3, 2008	38.03	39.36	37.83	39.33
4150	NYSE	K	Tue, Dec 2, 2008	38.87	39.25	37.88	38.86
4149	NYSE	K	Mon, Dec 1, 2008	40.13	40.46	38.33	38.39
4148	NYSE	K	Fri, Nov 28, 2008	40.80	41.28	40.07	40.75
4147	NYSE	K	Wed, Nov 26, 2008	39.28	40.88	38.47	40.55
4146	NYSE	K	Tue, Nov 25, 2008	41.16	41.19	39.38	39.81
4145	NYSE	K	Mon, Nov 24, 2008	41.12	41.65	40.21	40.64
4144	NYSE	K	Fri, Nov 21, 2008	38.86	40.66	38.05	40.37
4143	NYSE	K	Thu, Nov 20, 2008	41.01	41.50	38.01	38.18
4142	NYSE	K	Wed, Nov 19, 2008	43.89	44.23	41.40	41.40
4141	NYSE	K	Tue, Nov 18, 2008	42.65	44.27	41.88	44.20
4140	NYSE	K	Mon, Nov 17, 2008	43.93	45.11	43.36	43.46
4139	NYSE	K	Fri, Nov 14, 2008	45.26	45.93	43.94	44.04
4138	NYSE	K	Thu, Nov 13, 2008	44.36	46.06	43.51	46.01
4137	NYSE	K	Wed, Nov 12, 2008	46.43	46.43	44.11	44.21
4136	NYSE	K	Tue, Nov 11, 2008	46.45	46.45	45.24	45.70
4135	NYSE	K	Mon, Nov 10, 2008	46.94	47.68	46.14	46.91
4134	NYSE	K	Fri, Nov 7, 2008	46.30	46.56	45.11	46.48
4133	NYSE	K	Thu, Nov 6, 2008	47.22	47.58	45.13	45.42
4132	NYSE	K	Wed, Nov 5, 2008	48.81	49.04	47.23	47.23
4131	NYSE	K	Tue, Nov 4, 2008	49.87	50.10	49.06	49.22
4130	NYSE	K	Mon, Nov 3, 2008	47.51	49.31	47.43	49.08
4129	NYSE	K	Fri, Oct 31, 2008	47.46	48.15	46.53	47.31
4128	NYSE	K	Thu, Oct 30, 2008	48.06	48.42	46.51	46.91
4127	NYSE	K	Wed, Oct 29, 2008	48.56	49.67	46.82	46.94
4126	NYSE	K	Tue, Oct 28, 2008	46.05	47.55	44.30	47.55
4125	NYSE	K	Mon, Oct 27, 2008	47.33	47.33	44.33	44.67
4124	NYSE	K	Fri, Oct 24, 2008	45.40	46.29	44.50	45.25
4123	NYSE	K	Thu, Oct 23, 2008	46.43	47.83	45.51	46.82
4122	NYSE	K	Wed, Oct 22, 2008	46.97	47.27	45.01	46.21
4121	NYSE	K	Tue, Oct 21, 2008	47.24	47.93	47.03	47.20
4120	NYSE	K	Mon, Oct 20, 2008	47.85	47.85	46.71	47.71
4119	NYSE	K	Fri, Oct 17, 2008	47.60	48.54	45.53	47.35
4118	NYSE	K	Thu, Oct 16, 2008	45.27	47.47	43.80	47.40
4117	NYSE	K	Wed, Oct 15, 2008	47.43	48.02	45.04	45.33
4116	NYSE	K	Tue, Oct 14, 2008	50.78	51.14	47.27	47.61
4115	NYSE	K	Mon, Oct 13, 2008	48.49	51.44	47.07	49.05
4114	NYSE	K	Fri, Oct 10, 2008	44.25	47.92	42.46	45.50
4113	NYSE	K	Thu, Oct 9, 2008	49.42	50.30	44.84	45.62
4112	NYSE	K	Wed, Oct 8, 2008	51.37	52.50	49.03	49.36
4111	NYSE	K	Tue, Oct 7, 2008	52.95	53.68	51.92	52.22
4110	NYSE	K	Mon, Oct 6, 2008	52.86	53.27	51.61	52.55
4109	NYSE	K	Fri, Oct 3, 2008	53.97	54.10	53.27	53.68
4108	NYSE	K	Thu, Oct 2, 2008	53.02	53.93	52.70	53.50
4107	NYSE	K	Wed, Oct 1, 2008	52.32	53.17	52.26	53.04
4106	NYSE	K	Tue, Sep 30, 2008	51.89	52.92	51.89	52.64
4105	NYSE	K	Mon, Sep 29, 2008	53.35	53.94	51.41	51.81
4104	NYSE	K	Fri, Sep 26, 2008	52.92	53.93	52.69	53.85
4103	NYSE	K	Thu, Sep 25, 2008	52.50	53.39	52.31	53.01
4102	NYSE	K	Wed, Sep 24, 2008	52.30	52.55	51.49	52.29
4101	NYSE	K	Tue, Sep 23, 2008	51.95	53.00	51.95	52.05
4100	NYSE	K	Mon, Sep 22, 2008	52.80	53.18	51.77	51.95
4099	NYSE	K	Fri, Sep 19, 2008	53.59	54.90	52.31	53.18
4098	NYSE	K	Thu, Sep 18, 2008	53.52	53.94	52.17	53.43
4097	NYSE	K	Wed, Sep 17, 2008	52.13	53.79	52.13	52.93
4096	NYSE	K	Tue, Sep 16, 2008	52.31	52.84	51.21	52.66
4095	NYSE	K	Mon, Sep 15, 2008	52.10	52.99	51.76	52.25
4094	NYSE	K	Fri, Sep 12, 2008	52.11	52.83	51.96	52.74
4093	NYSE	K	Thu, Sep 11, 2008	51.90	52.48	51.54	52.42
4092	NYSE	K	Wed, Sep 10, 2008	52.47	52.58	51.86	52.01
4091	NYSE	K	Tue, Sep 9, 2008	52.75	53.06	52.25	52.25
4090	NYSE	K	Mon, Sep 8, 2008	52.36	52.83	51.70	52.75
4089	NYSE	K	Fri, Sep 5, 2008	50.71	51.75	50.67	51.62
4088	NYSE	K	Thu, Sep 4, 2008	50.91	51.46	50.69	50.93
4087	NYSE	K	Wed, Sep 3, 2008	52.32	52.32	51.04	51.11
4086	NYSE	K	Tue, Sep 2, 2008	51.45	52.26	51.30	51.96
4085	NYSE	K	Fri, Aug 29, 2008	51.33	51.61	51.00	51.08
4084	NYSE	K	Thu, Aug 28, 2008	50.97	51.48	50.65	51.48
4083	NYSE	K	Wed, Aug 27, 2008	50.11	51.09	50.11	50.97
4082	NYSE	K	Tue, Aug 26, 2008	50.49	50.49	49.96	50.10
4081	NYSE	K	Mon, Aug 25, 2008	50.87	50.89	50.15	50.59
4080	NYSE	K	Fri, Aug 22, 2008	50.94	51.25	50.66	51.04
4079	NYSE	K	Thu, Aug 21, 2008	50.68	51.06	50.54	50.84
4078	NYSE	K	Wed, Aug 20, 2008	50.59	51.15	49.77	51.06
4077	NYSE	K	Tue, Aug 19, 2008	51.19	51.46	50.53	50.57
4076	NYSE	K	Mon, Aug 18, 2008	51.96	52.04	51.18	51.32
4075	NYSE	K	Fri, Aug 15, 2008	51.36	52.20	51.24	52.08
4074	NYSE	K	Thu, Aug 14, 2008	50.72	51.69	50.46	51.24
4073	NYSE	K	Wed, Aug 13, 2008	51.84	51.97	51.21	51.36
4072	NYSE	K	Tue, Aug 12, 2008	52.21	52.34	51.64	52.03
4071	NYSE	K	Mon, Aug 11, 2008	52.10	52.33	51.24	52.27
4070	NYSE	K	Fri, Aug 8, 2008	50.37	52.40	50.29	52.27
4069	NYSE	K	Thu, Aug 7, 2008	51.03	51.13	50.13	50.26
4068	NYSE	K	Wed, Aug 6, 2008	50.95	51.46	50.67	51.40
4067	NYSE	K	Tue, Aug 5, 2008	50.84	51.01	50.44	51.01
4066	NYSE	K	Mon, Aug 4, 2008	49.23	50.76	49.06	50.60
4065	NYSE	K	Fri, Aug 1, 2008	49.87	49.98	48.75	49.22
4064	NYSE	K	Thu, Jul 31, 2008	49.14	50.90	49.13	49.79
4063	NYSE	K	Wed, Jul 30, 2008	50.08	50.82	50.08	50.81
4062	NYSE	K	Tue, Jul 29, 2008	49.38	50.15	49.38	50.15
4061	NYSE	K	Mon, Jul 28, 2008	48.86	49.71	48.63	49.59
4060	NYSE	K	Fri, Jul 25, 2008	49.56	49.68	48.76	49.05
4059	NYSE	K	Thu, Jul 24, 2008	50.34	50.42	49.51	49.58
4058	NYSE	K	Wed, Jul 23, 2008	49.24	50.25	48.83	50.25
4057	NYSE	K	Tue, Jul 22, 2008	48.06	49.07	47.95	49.07
4056	NYSE	K	Mon, Jul 21, 2008	48.53	48.53	47.70	48.21
4055	NYSE	K	Fri, Jul 18, 2008	48.79	49.04	48.09	48.42
4054	NYSE	K	Thu, Jul 17, 2008	49.32	49.32	48.35	48.83
4053	NYSE	K	Wed, Jul 16, 2008	47.74	49.20	47.43	49.16
4052	NYSE	K	Tue, Jul 15, 2008	47.16	48.02	47.14	47.77
4051	NYSE	K	Mon, Jul 14, 2008	47.83	48.00	47.14	47.43
4050	NYSE	K	Fri, Jul 11, 2008	47.35	47.90	47.18	47.73
4049	NYSE	K	Thu, Jul 10, 2008	47.66	47.73	47.01	47.71
4048	NYSE	K	Wed, Jul 9, 2008	47.04	47.68	46.94	47.40
4047	NYSE	K	Tue, Jul 8, 2008	46.37	47.09	46.14	47.08
4046	NYSE	K	Mon, Jul 7, 2008	46.17	46.61	45.88	46.17
4045	NYSE	K	Thu, Jul 3, 2008	45.72	46.05	45.38	45.79
4044	NYSE	K	Wed, Jul 2, 2008	45.21	45.66	45.02	45.47
4043	NYSE	K	Tue, Jul 1, 2008	44.68	45.22	44.68	45.08
4042	NYSE	K	Mon, Jun 30, 2008	45.01	45.51	44.86	45.06
4041	NYSE	K	Fri, Jun 27, 2008	45.63	45.74	44.92	45.00
4040	NYSE	K	Thu, Jun 26, 2008	46.63	46.63	45.51	45.53
4039	NYSE	K	Wed, Jun 25, 2008	47.15	47.15	46.64	46.74
4038	NYSE	K	Tue, Jun 24, 2008	47.50	48.49	47.10	47.16
4037	NYSE	K	Mon, Jun 23, 2008	47.86	47.98	47.41	47.71
4036	NYSE	K	Fri, Jun 20, 2008	47.99	48.29	47.41	47.85
4035	NYSE	K	Thu, Jun 19, 2008	47.90	48.32	47.70	48.22
4034	NYSE	K	Wed, Jun 18, 2008	47.61	48.25	47.58	47.97
4033	NYSE	K	Tue, Jun 17, 2008	48.46	48.46	47.47	47.55
4032	NYSE	K	Mon, Jun 16, 2008	48.79	48.94	47.81	48.31
4031	NYSE	K	Fri, Jun 13, 2008	48.63	48.79	48.38	48.79
4030	NYSE	K	Thu, Jun 12, 2008	48.79	48.79	48.35	48.56
4029	NYSE	K	Wed, Jun 11, 2008	48.80	48.80	48.44	48.49
4028	NYSE	K	Tue, Jun 10, 2008	47.80	49.01	47.23	48.80
4027	NYSE	K	Mon, Jun 9, 2008	47.08	47.42	46.83	47.22
4026	NYSE	K	Fri, Jun 6, 2008	48.12	48.12	46.96	46.96
4025	NYSE	K	Thu, Jun 5, 2008	48.51	48.51	47.86	48.23
4024	NYSE	K	Wed, Jun 4, 2008	47.76	48.29	47.65	48.19
4023	NYSE	K	Tue, Jun 3, 2008	48.26	48.48	47.61	47.73
4022	NYSE	K	Mon, Jun 2, 2008	48.57	48.61	47.95	48.21
4021	NYSE	K	Fri, May 30, 2008	48.09	48.83	47.70	48.61
4020	NYSE	K	Thu, May 29, 2008	47.63	48.50	47.31	48.16
4019	NYSE	K	Wed, May 28, 2008	48.17	48.17	47.55	47.67
4018	NYSE	K	Tue, May 27, 2008	47.55	48.17	47.54	48.02
4017	NYSE	K	Fri, May 23, 2008	47.55	47.60	47.07	47.44
4016	NYSE	K	Thu, May 22, 2008	47.91	47.98	47.51	47.63
4015	NYSE	K	Wed, May 21, 2008	48.09	48.10	47.60	47.76
4014	NYSE	K	Tue, May 20, 2008	48.00	48.27	47.68	48.00
4013	NYSE	K	Mon, May 19, 2008	48.32	48.32	47.40	48.12
4012	NYSE	K	Fri, May 16, 2008	48.32	48.42	47.69	48.31
4011	NYSE	K	Thu, May 15, 2008	48.26	48.43	47.88	48.35
4010	NYSE	K	Wed, May 14, 2008	48.43	48.73	48.24	48.34
4009	NYSE	K	Tue, May 13, 2008	48.21	48.64	48.08	48.28
4008	NYSE	K	Mon, May 12, 2008	47.76	48.24	47.61	48.18
4007	NYSE	K	Fri, May 9, 2008	48.09	48.09	47.36	47.73
4006	NYSE	K	Thu, May 8, 2008	48.30	48.51	47.58	48.22
4005	NYSE	K	Wed, May 7, 2008	48.77	48.78	48.21	48.26
4004	NYSE	K	Tue, May 6, 2008	48.83	48.83	48.33	48.69
4003	NYSE	K	Mon, May 5, 2008	48.87	49.26	48.87	48.95
4002	NYSE	K	Fri, May 2, 2008	49.38	49.61	48.92	49.17
4001	NYSE	K	Thu, May 1, 2008	47.57	49.39	47.57	49.20
4000	NYSE	K	Wed, Apr 30, 2008	49.23	49.23	47.80	48.01
3999	NYSE	K	Tue, Apr 29, 2008	47.96	48.93	47.93	48.77
3998	NYSE	K	Mon, Apr 28, 2008	48.50	48.61	47.95	48.01
3997	NYSE	K	Fri, Apr 25, 2008	48.76	48.79	48.05	48.20
3996	NYSE	K	Thu, Apr 24, 2008	48.89	49.05	48.21	48.61
3995	NYSE	K	Wed, Apr 23, 2008	48.38	48.97	48.24	48.76
3994	NYSE	K	Tue, Apr 22, 2008	48.76	48.78	48.00	48.27
3993	NYSE	K	Mon, Apr 21, 2008	49.25	49.42	48.66	48.76
3992	NYSE	K	Fri, Apr 18, 2008	50.42	50.42	49.38	49.41
3991	NYSE	K	Thu, Apr 17, 2008	49.70	49.89	49.37	49.68
3990	NYSE	K	Wed, Apr 16, 2008	49.81	50.08	49.68	49.94
3989	NYSE	K	Tue, Apr 15, 2008	49.31	50.09	49.01	49.84
3988	NYSE	K	Mon, Apr 14, 2008	48.82	49.26	48.65	49.09
3987	NYSE	K	Fri, Apr 11, 2008	49.04	49.15	48.64	48.75
3986	NYSE	K	Thu, Apr 10, 2008	49.71	49.83	49.16	49.34
3985	NYSE	K	Wed, Apr 9, 2008	49.58	49.85	49.38	49.57
3984	NYSE	K	Tue, Apr 8, 2008	49.59	49.80	49.20	49.70
3983	NYSE	K	Mon, Apr 7, 2008	50.20	50.26	49.66	49.79
3982	NYSE	K	Fri, Apr 4, 2008	49.73	50.03	49.42	49.87
3981	NYSE	K	Thu, Apr 3, 2008	49.79	49.94	49.31	49.73
3980	NYSE	K	Wed, Apr 2, 2008	50.60	50.67	49.71	49.81
3979	NYSE	K	Tue, Apr 1, 2008	49.53	50.81	49.31	50.76
3978	NYSE	K	Mon, Mar 31, 2008	49.24	49.39	48.68	49.32
3977	NYSE	K	Fri, Mar 28, 2008	48.86	49.48	48.77	49.24
3976	NYSE	K	Thu, Mar 27, 2008	48.82	48.84	48.26	48.72
3975	NYSE	K	Wed, Mar 26, 2008	48.60	48.71	48.29	48.48
3974	NYSE	K	Tue, Mar 25, 2008	48.50	48.85	48.30	48.68
3973	NYSE	K	Mon, Mar 24, 2008	48.46	48.73	48.04	48.28
3972	NYSE	K	Thu, Mar 20, 2008	48.13	48.56	47.97	48.44
3971	NYSE	K	Wed, Mar 19, 2008	48.31	48.69	47.95	48.06
3970	NYSE	K	Tue, Mar 18, 2008	47.48	47.99	46.86	47.99
3969	NYSE	K	Mon, Mar 17, 2008	46.00	47.03	45.88	46.69
3968	NYSE	K	Fri, Mar 14, 2008	47.45	47.96	46.58	46.81
3967	NYSE	K	Thu, Mar 13, 2008	47.36	47.71	46.90	47.21
3966	NYSE	K	Wed, Mar 12, 2008	47.84	48.18	47.58	47.91
3965	NYSE	K	Tue, Mar 11, 2008	47.37	47.72	46.92	47.71
3964	NYSE	K	Mon, Mar 10, 2008	46.49	47.01	46.31	46.69
3963	NYSE	K	Fri, Mar 7, 2008	46.32	46.91	46.24	46.40
3962	NYSE	K	Thu, Mar 6, 2008	47.30	47.36	46.70	46.77
3961	NYSE	K	Wed, Mar 5, 2008	47.73	47.73	46.72	47.44
3960	NYSE	K	Tue, Mar 4, 2008	47.23	47.45	47.02	47.31
3959	NYSE	K	Mon, Mar 3, 2008	47.62	47.76	47.25	47.58
3958	NYSE	K	Fri, Feb 29, 2008	47.85	48.33	47.49	47.59
3957	NYSE	K	Thu, Feb 28, 2008	48.26	48.61	47.97	48.32
3956	NYSE	K	Wed, Feb 27, 2008	48.31	48.70	48.15	48.51
3955	NYSE	K	Tue, Feb 26, 2008	47.94	48.68	47.93	48.51
3954	NYSE	K	Mon, Feb 25, 2008	48.00	48.19	47.60	48.08
3953	NYSE	K	Fri, Feb 22, 2008	47.96	48.09	47.36	47.89
3952	NYSE	K	Thu, Feb 21, 2008	48.26	48.39	47.62	47.85
3951	NYSE	K	Wed, Feb 20, 2008	48.31	48.36	47.78	48.13
3950	NYSE	K	Tue, Feb 19, 2008	49.47	49.47	48.39	48.65
3949	NYSE	K	Fri, Feb 15, 2008	47.66	48.61	47.66	48.54
3948	NYSE	K	Thu, Feb 14, 2008	48.11	48.23	47.62	47.73
3947	NYSE	K	Wed, Feb 13, 2008	47.89	48.21	47.59	48.00
3946	NYSE	K	Tue, Feb 12, 2008	46.87	47.48	46.66	47.43
3945	NYSE	K	Mon, Feb 11, 2008	46.61	46.61	45.88	46.53
3944	NYSE	K	Fri, Feb 8, 2008	46.41	46.79	46.11	46.15
3943	NYSE	K	Thu, Feb 7, 2008	45.98	46.87	45.97	46.57
3942	NYSE	K	Wed, Feb 6, 2008	45.40	46.27	45.16	46.06
3941	NYSE	K	Tue, Feb 5, 2008	45.37	45.78	44.99	45.18
3940	NYSE	K	Mon, Feb 4, 2008	46.07	46.31	45.87	46.03
3939	NYSE	K	Fri, Feb 1, 2008	45.21	46.00	45.10	46.00
3938	NYSE	K	Thu, Jan 31, 2008	45.45	46.86	44.62	44.85
3937	NYSE	K	Wed, Jan 30, 2008	46.12	47.54	45.55	46.00
3936	NYSE	K	Tue, Jan 29, 2008	46.63	46.76	46.24	46.56
3935	NYSE	K	Mon, Jan 28, 2008	45.36	46.54	44.97	46.48
3934	NYSE	K	Fri, Jan 25, 2008	45.24	45.24	44.38	44.66
3933	NYSE	K	Thu, Jan 24, 2008	45.20	45.20	44.24	44.83
3932	NYSE	K	Wed, Jan 23, 2008	44.05	44.94	43.40	44.86
3931	NYSE	K	Tue, Jan 22, 2008	44.17	45.46	44.17	44.57
3930	NYSE	K	Fri, Jan 18, 2008	46.53	46.61	45.28	45.57
3929	NYSE	K	Thu, Jan 17, 2008	46.59	47.04	46.16	46.27
3928	NYSE	K	Wed, Jan 16, 2008	46.45	47.06	46.27	46.54
3927	NYSE	K	Tue, Jan 15, 2008	47.05	47.08	46.12	46.57
3926	NYSE	K	Mon, Jan 14, 2008	47.85	48.00	47.06	47.10
3925	NYSE	K	Fri, Jan 11, 2008	48.81	48.84	47.59	47.75
3924	NYSE	K	Thu, Jan 10, 2008	48.45	49.37	48.38	49.17
3923	NYSE	K	Wed, Jan 9, 2008	48.94	48.94	48.22	48.72
3922	NYSE	K	Tue, Jan 8, 2008	49.36	49.73	48.89	48.98
3921	NYSE	K	Mon, Jan 7, 2008	48.21	49.14	48.21	49.04
3920	NYSE	K	Fri, Jan 4, 2008	48.24	48.80	48.01	48.01
3919	NYSE	K	Thu, Jan 3, 2008	48.37	48.88	48.32	48.55
3918	NYSE	K	Wed, Jan 2, 2008	49.07	49.18	48.37	48.39
3917	NYSE	K	Mon, Dec 31, 2007	49.40	49.72	49.12	49.20
3916	NYSE	K	Fri, Dec 28, 2007	49.70	50.06	49.55	49.66
3915	NYSE	K	Thu, Dec 27, 2007	50.11	50.13	49.53	49.55
3914	NYSE	K	Wed, Dec 26, 2007	50.21	50.39	49.90	50.17
3913	NYSE	K	Mon, Dec 24, 2007	50.38	50.49	50.01	50.30
3912	NYSE	K	Fri, Dec 21, 2007	50.04	50.37	49.79	50.24
3911	NYSE	K	Thu, Dec 20, 2007	50.04	50.10	49.42	49.56
3910	NYSE	K	Wed, Dec 19, 2007	50.09	50.09	49.29	49.72
3909	NYSE	K	Tue, Dec 18, 2007	50.11	50.33	49.48	49.86
3908	NYSE	K	Mon, Dec 17, 2007	50.19	50.59	49.84	49.84
3907	NYSE	K	Fri, Dec 14, 2007	50.45	50.68	50.24	50.31
3906	NYSE	K	Thu, Dec 13, 2007	50.13	50.67	50.13	50.66
3905	NYSE	K	Wed, Dec 12, 2007	51.79	51.79	49.89	50.38
3904	NYSE	K	Tue, Dec 11, 2007	51.18	51.66	50.72	50.75
3903	NYSE	K	Mon, Dec 10, 2007	50.98	51.27	50.74	51.20
3902	NYSE	K	Fri, Dec 7, 2007	51.27	51.34	50.67	50.88
3901	NYSE	K	Thu, Dec 6, 2007	50.59	51.35	50.59	51.28
3900	NYSE	K	Wed, Dec 5, 2007	50.58	51.16	50.22	51.02
3899	NYSE	K	Tue, Dec 4, 2007	50.20	50.69	50.16	50.20
3898	NYSE	K	Mon, Dec 3, 2007	51.00	51.00	50.16	50.50
3897	NYSE	K	Fri, Nov 30, 2007	50.94	51.09	50.39	50.71
3896	NYSE	K	Thu, Nov 29, 2007	50.57	50.97	49.82	50.84
3895	NYSE	K	Wed, Nov 28, 2007	49.81	50.90	49.64	50.83
3894	NYSE	K	Tue, Nov 27, 2007	49.37	50.00	49.20	49.81
3893	NYSE	K	Mon, Nov 26, 2007	49.57	49.90	49.17	49.22
3892	NYSE	K	Fri, Nov 23, 2007	50.05	50.05	49.40	49.69
3891	NYSE	K	Wed, Nov 21, 2007	49.58	50.35	49.39	49.62
3890	NYSE	K	Tue, Nov 20, 2007	49.38	50.15	49.07	49.89
3889	NYSE	K	Mon, Nov 19, 2007	49.10	49.61	48.96	49.21
3888	NYSE	K	Fri, Nov 16, 2007	49.28	49.56	48.76	49.52
3887	NYSE	K	Thu, Nov 15, 2007	48.88	49.51	48.88	49.05
3886	NYSE	K	Wed, Nov 14, 2007	49.34	49.70	49.13	49.17
3885	NYSE	K	Tue, Nov 13, 2007	48.82	49.44	48.79	49.44
3884	NYSE	K	Mon, Nov 12, 2007	49.17	49.42	48.64	48.89
3883	NYSE	K	Fri, Nov 9, 2007	48.83	49.83	48.83	49.16
3882	NYSE	K	Thu, Nov 8, 2007	48.56	49.53	48.53	49.35
3881	NYSE	K	Wed, Nov 7, 2007	48.31	49.30	48.31	48.63
3880	NYSE	K	Tue, Nov 6, 2007	48.83	49.24	48.61	49.02
3879	NYSE	K	Mon, Nov 5, 2007	49.32	49.48	48.61	48.87
3878	NYSE	K	Fri, Nov 2, 2007	49.29	49.44	48.92	49.34
3877	NYSE	K	Thu, Nov 1, 2007	49.26	49.69	49.14	49.20
3876	NYSE	K	Wed, Oct 31, 2007	48.78	49.56	48.42	49.53
3875	NYSE	K	Tue, Oct 30, 2007	49.27	49.86	48.45	48.76
3874	NYSE	K	Mon, Oct 29, 2007	50.20	50.31	48.79	49.83
3873	NYSE	K	Fri, Oct 26, 2007	51.12	51.61	50.69	51.08
3872	NYSE	K	Thu, Oct 25, 2007	51.06	51.07	50.72	50.93
3871	NYSE	K	Wed, Oct 24, 2007	50.74	51.21	50.49	50.99
3870	NYSE	K	Tue, Oct 23, 2007	50.20	50.95	49.90	50.89
3869	NYSE	K	Mon, Oct 22, 2007	49.87	50.72	49.85	50.51
3868	NYSE	K	Fri, Oct 19, 2007	50.42	50.88	50.20	50.20
3867	NYSE	K	Thu, Oct 18, 2007	51.00	51.42	50.57	50.69
3866	NYSE	K	Wed, Oct 17, 2007	51.49	51.56	50.94	51.12
3865	NYSE	K	Tue, Oct 16, 2007	51.12	51.49	50.95	51.18
3864	NYSE	K	Mon, Oct 15, 2007	51.41	51.73	50.86	51.05
3863	NYSE	K	Fri, Oct 12, 2007	51.20	51.69	51.06	51.60
3862	NYSE	K	Thu, Oct 11, 2007	51.80	51.95	50.85	51.01
3861	NYSE	K	Wed, Oct 10, 2007	51.80	52.00	51.55	51.70
3860	NYSE	K	Tue, Oct 9, 2007	51.61	51.94	51.52	51.94
3859	NYSE	K	Mon, Oct 8, 2007	51.81	51.96	51.48	51.61
3858	NYSE	K	Fri, Oct 5, 2007	51.79	51.98	51.51	51.73
3857	NYSE	K	Thu, Oct 4, 2007	51.35	51.78	51.35	51.60
3856	NYSE	K	Wed, Oct 3, 2007	51.96	52.04	51.17	51.30
3855	NYSE	K	Tue, Oct 2, 2007	52.45	52.55	51.78	52.12
3854	NYSE	K	Mon, Oct 1, 2007	52.44	52.84	52.36	52.49
3853	NYSE	K	Fri, Sep 28, 2007	52.45	52.60	52.19	52.55
3852	NYSE	K	Thu, Sep 27, 2007	52.08	52.51	52.00	52.38
3851	NYSE	K	Wed, Sep 26, 2007	51.75	52.50	51.66	52.05
3850	NYSE	K	Tue, Sep 25, 2007	51.70	52.11	51.42	51.54
3849	NYSE	K	Mon, Sep 24, 2007	52.53	52.68	52.09	52.29
3848	NYSE	K	Fri, Sep 21, 2007	53.34	53.38	52.34	52.54
3847	NYSE	K	Thu, Sep 20, 2007	52.81	53.21	52.73	52.86
3846	NYSE	K	Wed, Sep 19, 2007	53.02	53.20	52.09	52.69
3845	NYSE	K	Tue, Sep 18, 2007	52.85	53.20	52.55	52.93
3844	NYSE	K	Mon, Sep 17, 2007	52.53	53.09	52.26	52.69
3843	NYSE	K	Fri, Sep 14, 2007	51.91	52.74	51.88	52.69
3842	NYSE	K	Thu, Sep 13, 2007	52.34	52.36	51.85	52.05
3841	NYSE	K	Wed, Sep 12, 2007	51.89	52.43	51.85	52.20
3840	NYSE	K	Tue, Sep 11, 2007	51.56	52.26	51.52	52.22
3839	NYSE	K	Mon, Sep 10, 2007	51.26	51.69	50.69	51.47
3838	NYSE	K	Fri, Sep 7, 2007	51.36	52.08	51.05	51.23
3837	NYSE	K	Thu, Sep 6, 2007	51.42	52.08	51.29	51.68
3836	NYSE	K	Wed, Sep 5, 2007	51.54	51.84	51.07	51.25
3835	NYSE	K	Tue, Sep 4, 2007	51.61	52.08	51.45	51.95
3834	NYSE	K	Fri, Aug 31, 2007	51.50	51.83	51.31	51.54
3833	NYSE	K	Thu, Aug 30, 2007	50.81	51.50	50.56	51.18
3832	NYSE	K	Wed, Aug 29, 2007	50.62	51.12	50.59	51.12
3831	NYSE	K	Tue, Aug 28, 2007	51.45	51.73	50.55	50.58
3830	NYSE	K	Mon, Aug 27, 2007	51.07	51.89	51.07	51.67
3829	NYSE	K	Fri, Aug 24, 2007	50.95	51.35	50.71	51.23
3828	NYSE	K	Thu, Aug 23, 2007	51.04	51.13	50.46	50.83
3827	NYSE	K	Wed, Aug 22, 2007	50.71	50.86	50.22	50.67
3826	NYSE	K	Tue, Aug 21, 2007	50.20	50.74	49.84	50.28
3825	NYSE	K	Mon, Aug 20, 2007	51.00	51.47	50.27	50.54
3824	NYSE	K	Fri, Aug 17, 2007	51.75	51.93	50.62	50.86
3823	NYSE	K	Thu, Aug 16, 2007	49.95	50.99	49.73	50.57
3822	NYSE	K	Wed, Aug 15, 2007	50.10	50.59	49.96	50.26
3821	NYSE	K	Tue, Aug 14, 2007	49.94	50.39	49.83	50.18
3820	NYSE	K	Mon, Aug 13, 2007	50.11	50.24	49.06	49.95
3819	NYSE	K	Fri, Aug 10, 2007	49.81	50.45	49.78	50.03
3818	NYSE	K	Thu, Aug 9, 2007	51.78	52.10	50.44	50.44
3817	NYSE	K	Wed, Aug 8, 2007	51.33	52.53	51.26	51.98
3816	NYSE	K	Tue, Aug 7, 2007	51.06	51.54	50.64	51.17
3815	NYSE	K	Mon, Aug 6, 2007	49.44	51.39	49.44	51.39
3814	NYSE	K	Fri, Aug 3, 2007	48.90	50.08	48.84	49.34
3813	NYSE	K	Thu, Aug 2, 2007	48.28	49.17	48.28	48.94
3812	NYSE	K	Wed, Aug 1, 2007	47.87	49.02	47.87	48.98
3811	NYSE	K	Tue, Jul 31, 2007	49.12	49.21	48.58	48.61
3810	NYSE	K	Mon, Jul 30, 2007	48.79	49.03	48.53	48.88
3809	NYSE	K	Fri, Jul 27, 2007	49.09	49.59	48.35	48.75
3808	NYSE	K	Thu, Jul 26, 2007	48.79	49.37	48.62	48.71
3807	NYSE	K	Wed, Jul 25, 2007	47.89	48.96	47.89	48.72
3806	NYSE	K	Tue, Jul 24, 2007	48.72	48.95	48.46	48.58
3805	NYSE	K	Mon, Jul 23, 2007	48.86	49.14	48.72	48.99
3804	NYSE	K	Fri, Jul 20, 2007	48.81	48.92	48.47	48.57
3803	NYSE	K	Thu, Jul 19, 2007	48.61	49.04	48.54	48.97
3802	NYSE	K	Wed, Jul 18, 2007	48.16	48.64	48.08	48.56
3801	NYSE	K	Tue, Jul 17, 2007	48.29	48.65	48.16	48.20
3800	NYSE	K	Mon, Jul 16, 2007	48.93	49.08	48.74	48.76
3799	NYSE	K	Fri, Jul 13, 2007	48.92	49.15	48.55	49.01
3798	NYSE	K	Thu, Jul 12, 2007	48.50	49.03	48.23	49.03
3797	NYSE	K	Wed, Jul 11, 2007	48.16	48.43	48.09	48.32
3796	NYSE	K	Tue, Jul 10, 2007	48.41	48.54	48.08	48.17
3795	NYSE	K	Mon, Jul 9, 2007	48.61	48.82	48.35	48.48
3794	NYSE	K	Fri, Jul 6, 2007	48.56	48.56	48.06	48.50
3793	NYSE	K	Thu, Jul 5, 2007	48.18	48.92	48.18	48.74
3792	NYSE	K	Tue, Jul 3, 2007	48.59	48.63	48.29	48.32
3791	NYSE	K	Mon, Jul 2, 2007	48.63	48.92	48.50	48.57
3790	NYSE	K	Fri, Jun 29, 2007	48.46	48.74	48.25	48.60
3789	NYSE	K	Thu, Jun 28, 2007	48.09	48.56	47.90	48.36
3788	NYSE	K	Wed, Jun 27, 2007	48.30	48.69	48.18	48.23
3787	NYSE	K	Tue, Jun 26, 2007	48.86	48.92	48.31	48.48
3786	NYSE	K	Mon, Jun 25, 2007	48.16	48.87	47.98	48.70
3785	NYSE	K	Fri, Jun 22, 2007	48.63	48.79	48.14	48.19
3784	NYSE	K	Thu, Jun 21, 2007	48.44	48.93	48.44	48.63
3783	NYSE	K	Wed, Jun 20, 2007	48.79	48.86	48.41	48.42
3782	NYSE	K	Tue, Jun 19, 2007	48.72	48.89	48.60	48.72
3781	NYSE	K	Mon, Jun 18, 2007	48.97	49.07	48.62	48.72
3780	NYSE	K	Fri, Jun 15, 2007	48.92	49.26	48.85	48.95
3779	NYSE	K	Thu, Jun 14, 2007	48.85	49.02	48.74	48.89
3778	NYSE	K	Wed, Jun 13, 2007	48.78	49.07	48.61	48.94
3777	NYSE	K	Tue, Jun 12, 2007	48.77	49.07	48.46	48.46
3776	NYSE	K	Mon, Jun 11, 2007	48.83	49.34	48.56	49.22
3775	NYSE	K	Fri, Jun 8, 2007	48.38	48.85	48.05	48.84
3774	NYSE	K	Thu, Jun 7, 2007	49.38	49.48	48.63	48.65
3773	NYSE	K	Wed, Jun 6, 2007	49.64	49.87	49.39	49.63
3772	NYSE	K	Tue, Jun 5, 2007	50.32	50.44	49.69	49.79
3771	NYSE	K	Mon, Jun 4, 2007	50.56	50.84	50.39	50.71
3770	NYSE	K	Fri, Jun 1, 2007	50.72	51.06	50.68	50.97
3769	NYSE	K	Thu, May 31, 2007	50.66	50.79	50.24	50.65
3768	NYSE	K	Wed, May 30, 2007	50.19	50.62	49.78	50.62
3767	NYSE	K	Tue, May 29, 2007	50.18	51.04	50.16	50.46
3766	NYSE	K	Fri, May 25, 2007	50.12	50.56	50.10	50.19
3765	NYSE	K	Thu, May 24, 2007	50.20	50.64	49.96	50.06
3764	NYSE	K	Wed, May 23, 2007	50.41	50.44	49.84	49.85
3763	NYSE	K	Tue, May 22, 2007	50.29	50.47	50.04	50.31
3762	NYSE	K	Mon, May 21, 2007	50.24	50.43	50.13	50.29
3761	NYSE	K	Fri, May 18, 2007	50.04	50.39	49.99	50.34
3760	NYSE	K	Thu, May 17, 2007	50.15	50.27	49.94	50.00
3759	NYSE	K	Wed, May 16, 2007	49.73	50.32	49.71	50.28
3758	NYSE	K	Tue, May 15, 2007	50.01	50.10	49.66	49.70
3757	NYSE	K	Mon, May 14, 2007	49.73	50.26	49.68	50.01
3756	NYSE	K	Fri, May 11, 2007	50.01	50.01	49.55	49.80
3755	NYSE	K	Thu, May 10, 2007	50.59	50.59	49.47	49.96
3754	NYSE	K	Wed, May 9, 2007	50.38	50.80	50.38	50.77
3753	NYSE	K	Tue, May 8, 2007	49.89	50.52	49.89	50.29
3752	NYSE	K	Mon, May 7, 2007	50.06	50.18	49.89	50.05
3751	NYSE	K	Fri, May 4, 2007	49.79	50.01	49.38	49.93
3750	NYSE	K	Thu, May 3, 2007	49.69	49.73	49.16	49.60
3749	NYSE	K	Wed, May 2, 2007	50.06	50.06	49.45	49.71
3748	NYSE	K	Tue, May 1, 2007	49.84	50.15	49.57	50.08
3747	NYSE	K	Mon, Apr 30, 2007	50.58	50.67	49.65	49.65
3746	NYSE	K	Fri, Apr 27, 2007	49.51	49.86	49.28	49.81
3745	NYSE	K	Thu, Apr 26, 2007	48.89	49.64	48.89	49.51
3744	NYSE	K	Wed, Apr 25, 2007	49.48	49.66	49.25	49.64
3743	NYSE	K	Tue, Apr 24, 2007	49.39	49.52	49.17	49.33
3742	NYSE	K	Mon, Apr 23, 2007	49.26	49.50	49.17	49.30
3741	NYSE	K	Fri, Apr 20, 2007	49.07	49.32	48.90	49.30
3740	NYSE	K	Thu, Apr 19, 2007	49.73	49.73	48.66	48.73
3739	NYSE	K	Wed, Apr 18, 2007	49.03	49.16	48.79	49.08
3738	NYSE	K	Tue, Apr 17, 2007	48.82	49.25	48.79	49.03
3737	NYSE	K	Mon, Apr 16, 2007	48.50	48.81	48.42	48.80
3736	NYSE	K	Fri, Apr 13, 2007	48.32	48.50	48.27	48.38
3735	NYSE	K	Thu, Apr 12, 2007	48.03	48.47	48.02	48.29
3734	NYSE	K	Wed, Apr 11, 2007	48.42	48.54	48.23	48.35
3733	NYSE	K	Tue, Apr 10, 2007	48.42	48.72	48.41	48.61
3732	NYSE	K	Mon, Apr 9, 2007	48.66	48.75	48.49	48.59
3731	NYSE	K	Thu, Apr 5, 2007	48.68	48.76	48.53	48.58
3730	NYSE	K	Wed, Apr 4, 2007	48.86	48.92	48.69	48.76
3729	NYSE	K	Tue, Apr 3, 2007	48.79	48.94	48.65	48.86
3728	NYSE	K	Mon, Apr 2, 2007	48.20	48.85	48.15	48.70
3727	NYSE	K	Fri, Mar 30, 2007	48.18	48.67	47.83	48.26
3726	NYSE	K	Thu, Mar 29, 2007	48.56	48.56	47.74	48.02
3725	NYSE	K	Wed, Mar 28, 2007	48.15	48.40	47.88	47.96
3724	NYSE	K	Tue, Mar 27, 2007	48.38	48.38	47.91	48.27
3723	NYSE	K	Mon, Mar 26, 2007	48.46	48.46	47.99	48.37
3722	NYSE	K	Fri, Mar 23, 2007	48.69	48.74	48.42	48.55
3721	NYSE	K	Thu, Mar 22, 2007	48.32	48.81	48.32	48.68
3720	NYSE	K	Wed, Mar 21, 2007	48.06	48.60	47.85	48.50
3719	NYSE	K	Tue, Mar 20, 2007	47.74	48.16	47.74	48.13
3718	NYSE	K	Mon, Mar 19, 2007	47.53	48.00	47.49	47.87
3717	NYSE	K	Fri, Mar 16, 2007	47.95	48.00	47.27	47.43
3716	NYSE	K	Thu, Mar 15, 2007	47.46	47.92	47.29	47.91
3715	NYSE	K	Wed, Mar 14, 2007	47.71	48.00	47.10	47.55
3714	NYSE	K	Tue, Mar 13, 2007	47.75	47.85	47.30	47.42
3713	NYSE	K	Mon, Mar 12, 2007	47.29	47.85	47.29	47.75
3712	NYSE	K	Fri, Mar 9, 2007	47.40	47.66	47.08	47.36
3711	NYSE	K	Thu, Mar 8, 2007	46.90	47.35	46.85	47.22
3710	NYSE	K	Wed, Mar 7, 2007	46.87	47.12	46.67	46.79
3709	NYSE	K	Tue, Mar 6, 2007	46.33	46.50	46.13	46.33
3708	NYSE	K	Mon, Mar 5, 2007	45.98	46.55	45.89	46.22
3707	NYSE	K	Fri, Mar 2, 2007	46.47	46.79	46.20	46.20
3706	NYSE	K	Thu, Mar 1, 2007	46.52	46.79	46.16	46.63
3705	NYSE	K	Wed, Feb 28, 2007	46.08	46.84	46.08	46.77
3704	NYSE	K	Tue, Feb 27, 2007	46.74	47.16	45.87	46.05
3703	NYSE	K	Mon, Feb 26, 2007	46.87	47.31	46.83	47.24
3702	NYSE	K	Fri, Feb 23, 2007	46.64	46.94	46.54	46.77
3701	NYSE	K	Thu, Feb 22, 2007	46.67	46.96	46.58	46.70
3700	NYSE	K	Wed, Feb 21, 2007	46.54	46.54	46.24	46.33
3699	NYSE	K	Tue, Feb 20, 2007	46.58	46.98	46.27	46.54
3698	NYSE	K	Fri, Feb 16, 2007	46.16	46.80	46.07	46.71
3697	NYSE	K	Thu, Feb 15, 2007	46.46	46.77	46.25	46.28
3696	NYSE	K	Wed, Feb 14, 2007	46.03	46.69	46.03	46.57
3695	NYSE	K	Tue, Feb 13, 2007	45.89	46.20	45.87	46.02
3694	NYSE	K	Mon, Feb 12, 2007	46.05	46.12	45.87	45.94
3693	NYSE	K	Fri, Feb 9, 2007	46.06	46.21	45.78	45.87
3692	NYSE	K	Thu, Feb 8, 2007	45.98	46.04	45.68	45.97
3691	NYSE	K	Wed, Feb 7, 2007	46.03	46.05	45.73	45.97
3690	NYSE	K	Tue, Feb 6, 2007	46.09	46.15	45.88	45.96
3689	NYSE	K	Mon, Feb 5, 2007	46.05	46.18	45.87	45.98
3688	NYSE	K	Fri, Feb 2, 2007	46.43	46.51	45.93	45.96
3687	NYSE	K	Thu, Feb 1, 2007	46.23	46.39	45.95	46.34
3686	NYSE	K	Wed, Jan 31, 2007	46.79	47.00	45.93	46.23
3685	NYSE	K	Tue, Jan 30, 2007	47.62	47.62	46.98	47.11
3684	NYSE	K	Mon, Jan 29, 2007	47.28	47.80	47.15	47.68
3683	NYSE	K	Fri, Jan 26, 2007	47.18	47.39	47.15	47.22
3682	NYSE	K	Thu, Jan 25, 2007	47.41	47.70	47.15	47.18
3681	NYSE	K	Wed, Jan 24, 2007	47.09	47.43	47.00	47.37
3680	NYSE	K	Tue, Jan 23, 2007	47.09	47.36	47.01	47.18
3679	NYSE	K	Mon, Jan 22, 2007	46.92	47.32	46.91	47.26
3678	NYSE	K	Fri, Jan 19, 2007	47.12	47.12	46.71	46.92
3677	NYSE	K	Thu, Jan 18, 2007	47.15	47.18	46.86	47.02
3676	NYSE	K	Wed, Jan 17, 2007	47.35	47.39	47.03	47.15
3675	NYSE	K	Tue, Jan 16, 2007	47.24	47.43	46.94	47.33
3674	NYSE	K	Fri, Jan 12, 2007	47.29	47.38	47.05	47.13
3673	NYSE	K	Thu, Jan 11, 2007	47.16	47.47	47.11	47.36
3672	NYSE	K	Wed, Jan 10, 2007	46.72	47.24	46.65	47.11
3671	NYSE	K	Tue, Jan 9, 2007	46.78	47.04	46.54	46.87
3670	NYSE	K	Mon, Jan 8, 2007	46.54	46.82	46.42	46.77
3669	NYSE	K	Fri, Jan 5, 2007	46.96	46.96	46.48	46.65
3668	NYSE	K	Thu, Jan 4, 2007	47.34	47.39	46.93	46.97
3667	NYSE	K	Wed, Jan 3, 2007	47.19	47.85	47.13	47.34
3666	NYSE	K	Fri, Dec 29, 2006	47.45	47.51	46.93	46.97
3665	NYSE	K	Thu, Dec 28, 2006	47.39	47.67	47.33	47.47
3664	NYSE	K	Wed, Dec 27, 2006	47.48	47.62	47.40	47.40
3663	NYSE	K	Tue, Dec 26, 2006	47.07	47.42	47.06	47.37
3662	NYSE	K	Fri, Dec 22, 2006	47.44	47.61	47.02	47.02
3661	NYSE	K	Thu, Dec 21, 2006	47.39	47.68	47.24	47.35
3660	NYSE	K	Wed, Dec 20, 2006	47.66	47.81	47.17	47.30
3659	NYSE	K	Tue, Dec 19, 2006	47.62	47.66	47.24	47.66
3658	NYSE	K	Mon, Dec 18, 2006	47.58	47.58	47.33	47.49
3657	NYSE	K	Fri, Dec 15, 2006	47.72	47.72	47.37	47.46
3656	NYSE	K	Thu, Dec 14, 2006	47.45	47.80	47.37	47.62
3655	NYSE	K	Wed, Dec 13, 2006	47.32	47.66	47.17	47.36
3654	NYSE	K	Tue, Dec 12, 2006	46.92	47.54	46.71	47.49
3653	NYSE	K	Mon, Dec 11, 2006	46.92	46.92	46.58	46.86
3652	NYSE	K	Fri, Dec 8, 2006	46.54	46.87	46.36	46.84
3651	NYSE	K	Thu, Dec 7, 2006	47.29	47.32	46.35	46.48
3650	NYSE	K	Wed, Dec 6, 2006	47.00	47.32	46.63	47.32
3649	NYSE	K	Tue, Dec 5, 2006	46.88	47.15	46.74	47.00
3648	NYSE	K	Mon, Dec 4, 2006	46.59	46.82	46.55	46.78
3647	NYSE	K	Fri, Dec 1, 2006	46.58	46.79	46.29	46.54
3646	NYSE	K	Thu, Nov 30, 2006	47.00	47.00	46.52	46.71
3645	NYSE	K	Wed, Nov 29, 2006	46.46	46.76	46.33	46.46
3644	NYSE	K	Tue, Nov 28, 2006	46.74	47.07	46.68	46.74
3643	NYSE	K	Mon, Nov 27, 2006	47.01	47.48	46.64	46.74
3642	NYSE	K	Fri, Nov 24, 2006	47.13	47.39	46.94	47.01
3641	NYSE	K	Wed, Nov 22, 2006	46.87	47.42	46.82	47.20
3640	NYSE	K	Tue, Nov 21, 2006	46.83	47.02	46.53	46.92
3639	NYSE	K	Mon, Nov 20, 2006	46.95	47.11	46.82	46.89
3638	NYSE	K	Fri, Nov 17, 2006	46.79	47.15	46.66	47.06
3637	NYSE	K	Thu, Nov 16, 2006	46.82	46.93	46.76	46.93
3636	NYSE	K	Wed, Nov 15, 2006	46.69	46.81	46.36	46.71
3635	NYSE	K	Tue, Nov 14, 2006	46.38	46.81	46.28	46.69
3634	NYSE	K	Mon, Nov 13, 2006	46.10	46.51	46.10	46.38
3633	NYSE	K	Fri, Nov 10, 2006	46.55	46.55	46.10	46.32
3632	NYSE	K	Thu, Nov 9, 2006	46.65	46.68	46.21	46.42
3631	NYSE	K	Wed, Nov 8, 2006	46.71	46.79	46.11	46.54
3630	NYSE	K	Tue, Nov 7, 2006	46.68	46.84	46.50	46.70
3629	NYSE	K	Mon, Nov 6, 2006	46.33	46.72	46.33	46.53
3628	NYSE	K	Fri, Nov 3, 2006	46.53	46.54	46.19	46.33
3627	NYSE	K	Thu, Nov 2, 2006	46.72	46.86	46.35	46.53
3626	NYSE	K	Wed, Nov 1, 2006	47.14	47.32	46.71	46.71
3625	NYSE	K	Tue, Oct 31, 2006	47.02	47.38	47.02	47.21
3624	NYSE	K	Mon, Oct 30, 2006	46.92	47.08	46.72	47.01
3623	NYSE	K	Fri, Oct 27, 2006	46.97	47.39	46.47	46.92
3622	NYSE	K	Thu, Oct 26, 2006	46.73	47.57	46.57	47.11
3621	NYSE	K	Wed, Oct 25, 2006	46.66	46.78	46.37	46.58
3620	NYSE	K	Tue, Oct 24, 2006	46.49	46.72	46.23	46.60
3619	NYSE	K	Mon, Oct 23, 2006	46.26	46.71	46.16	46.68
3618	NYSE	K	Fri, Oct 20, 2006	46.46	46.46	46.24	46.34
3617	NYSE	K	Thu, Oct 19, 2006	46.48	46.49	46.12	46.38
3616	NYSE	K	Wed, Oct 18, 2006	46.31	46.52	46.03	46.48
3615	NYSE	K	Tue, Oct 17, 2006	45.39	46.30	45.24	46.16
3614	NYSE	K	Mon, Oct 16, 2006	44.95	45.42	44.77	45.39
3613	NYSE	K	Fri, Oct 13, 2006	45.73	45.79	44.93	44.95
3612	NYSE	K	Thu, Oct 12, 2006	46.00	46.03	45.51	45.97
3611	NYSE	K	Wed, Oct 11, 2006	46.12	46.19	45.77	46.00
3610	NYSE	K	Tue, Oct 10, 2006	46.58	46.58	45.96	46.12
3609	NYSE	K	Mon, Oct 9, 2006	46.51	46.75	46.27	46.47
3608	NYSE	K	Fri, Oct 6, 2006	46.79	46.79	46.48	46.63
3607	NYSE	K	Thu, Oct 5, 2006	46.72	46.89	46.42	46.82
3606	NYSE	K	Wed, Oct 4, 2006	46.18	46.59	46.03	46.57
3605	NYSE	K	Tue, Oct 3, 2006	46.13	46.58	45.97	46.25
3604	NYSE	K	Mon, Oct 2, 2006	46.29	46.44	45.83	46.21
3603	NYSE	K	Fri, Sep 29, 2006	46.86	46.86	46.44	46.47
3602	NYSE	K	Thu, Sep 28, 2006	46.90	46.90	46.48	46.74
3601	NYSE	K	Wed, Sep 27, 2006	46.63	46.97	46.22	46.83
3600	NYSE	K	Tue, Sep 26, 2006	46.98	47.36	46.81	47.13
3599	NYSE	K	Mon, Sep 25, 2006	46.91	47.27	46.71	47.14
3598	NYSE	K	Fri, Sep 22, 2006	46.73	46.89	46.48	46.84
3597	NYSE	K	Thu, Sep 21, 2006	46.86	47.00	46.55	46.67
3596	NYSE	K	Wed, Sep 20, 2006	46.64	46.79	46.45	46.45
3595	NYSE	K	Tue, Sep 19, 2006	46.33	46.62	46.17	46.55
3594	NYSE	K	Mon, Sep 18, 2006	46.88	46.88	46.24	46.44
3593	NYSE	K	Fri, Sep 15, 2006	47.23	47.23	46.64	46.64
3592	NYSE	K	Thu, Sep 14, 2006	46.63	47.29	46.63	47.10
3591	NYSE	K	Wed, Sep 13, 2006	47.36	47.36	46.56	46.59
3590	NYSE	K	Tue, Sep 12, 2006	47.19	47.48	46.96	47.36
3589	NYSE	K	Mon, Sep 11, 2006	46.89	47.12	46.73	47.02
3588	NYSE	K	Fri, Sep 8, 2006	46.68	46.94	46.59	46.88
3587	NYSE	K	Thu, Sep 7, 2006	47.20	47.39	46.69	46.74
3586	NYSE	K	Wed, Sep 6, 2006	47.02	47.19	46.51	47.14
3585	NYSE	K	Tue, Sep 5, 2006	47.24	47.36	47.03	47.18
3584	NYSE	K	Fri, Sep 1, 2006	47.41	47.54	47.21	47.40
3583	NYSE	K	Thu, Aug 31, 2006	47.29	47.73	47.28	47.57
3582	NYSE	K	Wed, Aug 30, 2006	47.29	47.55	47.23	47.44
3581	NYSE	K	Tue, Aug 29, 2006	47.06	47.66	46.88	47.56
3580	NYSE	K	Mon, Aug 28, 2006	46.73	47.24	46.58	47.11
3579	NYSE	K	Fri, Aug 25, 2006	46.73	46.82	46.47	46.72
3578	NYSE	K	Thu, Aug 24, 2006	46.48	46.77	46.27	46.73
3577	NYSE	K	Wed, Aug 23, 2006	46.73	46.91	46.25	46.36
3576	NYSE	K	Tue, Aug 22, 2006	46.37	46.80	46.37	46.73
3575	NYSE	K	Mon, Aug 21, 2006	46.61	46.78	46.26	46.50
3574	NYSE	K	Fri, Aug 18, 2006	46.46	46.61	46.33	46.61
3573	NYSE	K	Thu, Aug 17, 2006	46.78	46.88	46.17	46.45
3572	NYSE	K	Wed, Aug 16, 2006	46.67	46.94	46.51	46.94
3571	NYSE	K	Tue, Aug 15, 2006	46.81	46.87	46.57	46.67
3570	NYSE	K	Mon, Aug 14, 2006	46.12	46.86	46.00	46.54
3569	NYSE	K	Fri, Aug 11, 2006	45.65	46.35	45.51	45.92
3568	NYSE	K	Thu, Aug 10, 2006	45.26	45.90	45.11	45.82
3567	NYSE	K	Wed, Aug 9, 2006	45.63	45.74	45.18	45.24
3566	NYSE	K	Tue, Aug 8, 2006	45.04	45.54	44.97	45.44
3565	NYSE	K	Mon, Aug 7, 2006	45.22	45.30	44.85	44.91
3564	NYSE	K	Fri, Aug 4, 2006	44.91	45.42	44.91	45.30
3563	NYSE	K	Thu, Aug 3, 2006	45.53	45.53	45.06	45.11
3562	NYSE	K	Wed, Aug 2, 2006	44.82	45.29	44.81	45.29
3561	NYSE	K	Tue, Aug 1, 2006	45.03	45.28	44.66	44.86
3560	NYSE	K	Mon, Jul 31, 2006	45.32	45.68	45.08	45.20
3559	NYSE	K	Fri, Jul 28, 2006	44.87	45.42	44.39	45.40
3558	NYSE	K	Thu, Jul 27, 2006	45.87	45.94	44.70	44.85
3557	NYSE	K	Wed, Jul 26, 2006	46.14	46.34	45.82	45.91
3556	NYSE	K	Tue, Jul 25, 2006	46.07	46.33	45.73	46.29
3555	NYSE	K	Mon, Jul 24, 2006	45.87	46.08	45.75	46.07
3554	NYSE	K	Fri, Jul 21, 2006	45.84	45.92	45.49	45.73
3553	NYSE	K	Thu, Jul 20, 2006	46.12	46.21	45.74	45.82
3552	NYSE	K	Wed, Jul 19, 2006	45.97	45.98	45.57	45.90
3551	NYSE	K	Tue, Jul 18, 2006	45.60	45.76	45.32	45.66
3550	NYSE	K	Mon, Jul 17, 2006	45.69	46.08	45.54	45.84
3549	NYSE	K	Fri, Jul 14, 2006	44.88	45.11	44.78	45.11
3548	NYSE	K	Thu, Jul 13, 2006	45.22	45.22	44.69	45.01
3547	NYSE	K	Wed, Jul 12, 2006	45.93	46.11	45.55	45.64
3546	NYSE	K	Tue, Jul 11, 2006	45.50	45.94	45.45	45.93
3545	NYSE	K	Mon, Jul 10, 2006	44.66	45.52	44.59	45.46
3544	NYSE	K	Fri, Jul 7, 2006	44.88	44.97	44.44	44.60
3543	NYSE	K	Thu, Jul 6, 2006	45.25	45.67	44.93	45.02
3542	NYSE	K	Wed, Jul 5, 2006	45.42	45.63	45.33	45.42
3541	NYSE	K	Mon, Jul 3, 2006	45.11	45.73	45.10	45.65
3540	NYSE	K	Fri, Jun 30, 2006	45.27	45.51	45.24	45.44
3539	NYSE	K	Thu, Jun 29, 2006	44.84	45.42	44.79	45.31
3538	NYSE	K	Wed, Jun 28, 2006	44.66	44.84	44.53	44.72
3537	NYSE	K	Tue, Jun 27, 2006	45.04	45.18	44.48	44.48
3536	NYSE	K	Mon, Jun 26, 2006	44.77	44.91	44.70	44.87
3535	NYSE	K	Fri, Jun 23, 2006	44.96	45.12	44.57	44.88
3534	NYSE	K	Thu, Jun 22, 2006	44.64	45.13	44.57	45.06
3533	NYSE	K	Wed, Jun 21, 2006	44.52	44.81	44.50	44.54
3532	NYSE	K	Tue, Jun 20, 2006	44.10	44.66	44.01	44.56
3531	NYSE	K	Mon, Jun 19, 2006	44.79	44.80	43.91	43.98
3530	NYSE	K	Fri, Jun 16, 2006	44.10	44.61	43.86	44.45
3529	NYSE	K	Thu, Jun 15, 2006	44.05	44.42	43.71	44.42
3528	NYSE	K	Wed, Jun 14, 2006	43.68	43.95	43.40	43.86
3527	NYSE	K	Tue, Jun 13, 2006	44.05	44.08	43.55	43.72
3526	NYSE	K	Mon, Jun 12, 2006	44.34	44.48	43.92	43.98
3525	NYSE	K	Fri, Jun 9, 2006	44.02	44.42	43.91	44.10
3524	NYSE	K	Thu, Jun 8, 2006	44.34	44.48	43.41	43.96
3523	NYSE	K	Wed, Jun 7, 2006	44.92	44.94	44.39	44.39
3522	NYSE	K	Tue, Jun 6, 2006	44.80	44.94	44.48	44.82
3521	NYSE	K	Mon, Jun 5, 2006	44.29	44.72	44.27	44.35
3520	NYSE	K	Fri, Jun 2, 2006	44.33	44.90	44.21	44.73
3519	NYSE	K	Thu, Jun 1, 2006	44.19	44.51	44.12	44.48
3518	NYSE	K	Wed, May 31, 2006	44.09	44.34	43.88	44.20
3517	NYSE	K	Tue, May 30, 2006	44.11	44.38	43.87	44.02
3516	NYSE	K	Fri, May 26, 2006	44.32	44.54	44.24	44.39
3515	NYSE	K	Thu, May 25, 2006	43.84	44.21	43.64	44.21
3514	NYSE	K	Wed, May 24, 2006	43.20	43.76	42.99	43.71
3513	NYSE	K	Tue, May 23, 2006	43.40	43.49	43.16	43.21
3512	NYSE	K	Mon, May 22, 2006	42.92	43.48	42.92	43.40
3511	NYSE	K	Fri, May 19, 2006	43.20	43.32	42.93	43.06
3510	NYSE	K	Thu, May 18, 2006	43.19	43.31	42.90	43.00
3509	NYSE	K	Wed, May 17, 2006	43.54	43.59	43.02	43.15
3508	NYSE	K	Tue, May 16, 2006	43.31	43.66	43.20	43.61
3507	NYSE	K	Mon, May 15, 2006	43.28	43.44	43.12	43.40
3506	NYSE	K	Fri, May 12, 2006	43.44	43.55	43.06	43.22
3505	NYSE	K	Thu, May 11, 2006	43.69	43.80	43.35	43.50
3504	NYSE	K	Wed, May 10, 2006	43.59	43.92	43.55	43.86
3503	NYSE	K	Tue, May 9, 2006	43.59	43.79	43.47	43.64
3502	NYSE	K	Mon, May 8, 2006	43.49	43.68	43.33	43.54
3501	NYSE	K	Fri, May 5, 2006	43.26	43.58	43.26	43.53
3500	NYSE	K	Thu, May 4, 2006	43.16	43.51	43.13	43.43
3499	NYSE	K	Wed, May 3, 2006	43.26	43.30	43.07	43.14
3498	NYSE	K	Tue, May 2, 2006	43.17	43.38	43.02	43.30
3497	NYSE	K	Mon, May 1, 2006	43.31	43.62	43.16	43.41
3496	NYSE	K	Fri, Apr 28, 2006	42.98	43.76	42.98	43.45
3495	NYSE	K	Thu, Apr 27, 2006	42.22	42.83	42.13	42.79
3494	NYSE	K	Wed, Apr 26, 2006	41.96	42.44	41.85	42.22
3493	NYSE	K	Tue, Apr 25, 2006	41.84	41.92	41.68	41.80
3492	NYSE	K	Mon, Apr 24, 2006	41.38	41.83	41.31	41.82
3491	NYSE	K	Fri, Apr 21, 2006	41.52	41.64	41.29	41.47
3490	NYSE	K	Thu, Apr 20, 2006	41.33	41.48	41.11	41.33
3489	NYSE	K	Wed, Apr 19, 2006	40.75	41.27	40.75	41.21
3488	NYSE	K	Tue, Apr 18, 2006	40.58	40.86	40.50	40.67
3487	NYSE	K	Mon, Apr 17, 2006	40.58	40.82	40.40	40.53
3486	NYSE	K	Thu, Apr 13, 2006	40.59	40.83	40.40	40.45
3485	NYSE	K	Wed, Apr 12, 2006	40.82	40.86	40.47	40.55
3484	NYSE	K	Tue, Apr 11, 2006	41.16	41.29	40.92	41.08
3483	NYSE	K	Mon, Apr 10, 2006	41.32	41.48	41.19	41.28
3482	NYSE	K	Fri, Apr 7, 2006	41.38	41.44	41.15	41.19
3481	NYSE	K	Thu, Apr 6, 2006	41.48	41.72	41.33	41.38
3480	NYSE	K	Wed, Apr 5, 2006	41.49	41.76	41.49	41.54
3479	NYSE	K	Tue, Apr 4, 2006	41.35	41.55	41.29	41.31
3478	NYSE	K	Mon, Apr 3, 2006	41.32	41.68	41.21	41.31
3477	NYSE	K	Fri, Mar 31, 2006	41.57	41.64	41.27	41.32
3476	NYSE	K	Thu, Mar 30, 2006	41.46	41.65	41.29	41.46
3475	NYSE	K	Wed, Mar 29, 2006	41.24	41.87	41.16	41.49
3474	NYSE	K	Tue, Mar 28, 2006	41.77	42.48	41.09	41.13
3473	NYSE	K	Mon, Mar 27, 2006	42.11	42.21	41.77	41.88
3472	NYSE	K	Fri, Mar 24, 2006	42.95	42.95	41.94	42.21
3471	NYSE	K	Thu, Mar 23, 2006	42.47	42.58	42.06	42.22
3470	NYSE	K	Wed, Mar 22, 2006	42.42	42.61	42.34	42.60
3469	NYSE	K	Tue, Mar 21, 2006	42.68	42.73	42.32	42.37
3468	NYSE	K	Mon, Mar 20, 2006	42.68	42.73	42.43	42.50
3467	NYSE	K	Fri, Mar 17, 2006	42.65	42.68	42.30	42.68
3466	NYSE	K	Thu, Mar 16, 2006	42.91	42.91	42.07	42.41
3465	NYSE	K	Wed, Mar 15, 2006	42.66	42.96	42.37	42.88
3464	NYSE	K	Tue, Mar 14, 2006	42.52	42.79	42.47	42.77
3463	NYSE	K	Mon, Mar 13, 2006	42.47	42.61	42.27	42.52
3462	NYSE	K	Fri, Mar 10, 2006	42.27	42.49	42.18	42.49
3461	NYSE	K	Thu, Mar 9, 2006	42.19	42.42	42.19	42.36
3460	NYSE	K	Wed, Mar 8, 2006	41.78	42.44	41.76	42.18
3459	NYSE	K	Tue, Mar 7, 2006	41.48	41.81	41.44	41.76
3458	NYSE	K	Mon, Mar 6, 2006	41.48	41.76	41.40	41.48
3457	NYSE	K	Fri, Mar 3, 2006	41.54	41.68	41.39	41.50
3456	NYSE	K	Thu, Mar 2, 2006	41.59	41.60	41.31	41.54
3455	NYSE	K	Wed, Mar 1, 2006	41.51	41.71	41.48	41.59
3454	NYSE	K	Tue, Feb 28, 2006	41.71	41.83	41.43	41.58
3453	NYSE	K	Mon, Feb 27, 2006	41.88	42.12	41.77	41.83
3452	NYSE	K	Fri, Feb 24, 2006	42.37	42.37	42.05	42.16
3451	NYSE	K	Thu, Feb 23, 2006	42.22	42.45	42.19	42.32
3450	NYSE	K	Wed, Feb 22, 2006	42.04	42.20	41.89	42.19
3449	NYSE	K	Tue, Feb 21, 2006	41.92	42.17	41.85	41.99
3448	NYSE	K	Fri, Feb 17, 2006	41.59	41.85	41.59	41.76
3447	NYSE	K	Thu, Feb 16, 2006	41.27	41.80	41.18	41.70
3446	NYSE	K	Wed, Feb 15, 2006	40.40	41.13	40.35	41.08
3445	NYSE	K	Tue, Feb 14, 2006	40.39	40.61	40.26	40.44
3444	NYSE	K	Mon, Feb 13, 2006	40.36	40.44	40.19	40.30
3443	NYSE	K	Fri, Feb 10, 2006	40.31	40.51	40.20	40.36
3442	NYSE	K	Thu, Feb 9, 2006	40.12	40.41	40.05	40.28
3441	NYSE	K	Wed, Feb 8, 2006	40.15	40.25	39.79	40.01
3440	NYSE	K	Tue, Feb 7, 2006	40.29	40.38	39.92	40.06
3439	NYSE	K	Mon, Feb 6, 2006	40.62	40.81	40.35	40.43
3438	NYSE	K	Fri, Feb 3, 2006	41.03	41.09	40.40	40.62
3437	NYSE	K	Thu, Feb 2, 2006	41.07	41.31	40.87	41.02
3436	NYSE	K	Wed, Feb 1, 2006	40.49	41.33	40.43	40.98
3435	NYSE	K	Tue, Jan 31, 2006	41.10	41.27	40.01	40.25
3434	NYSE	K	Mon, Jan 30, 2006	40.87	41.20	40.84	40.99
3433	NYSE	K	Fri, Jan 27, 2006	40.97	41.22	40.72	41.05
3432	NYSE	K	Thu, Jan 26, 2006	40.99	41.10	40.85	40.96
3431	NYSE	K	Wed, Jan 25, 2006	40.59	40.90	40.53	40.82
3430	NYSE	K	Tue, Jan 24, 2006	40.57	40.79	40.40	40.48
3429	NYSE	K	Mon, Jan 23, 2006	40.66	40.67	40.25	40.47
3428	NYSE	K	Fri, Jan 20, 2006	41.11	41.16	40.58	40.66
3427	NYSE	K	Thu, Jan 19, 2006	41.06	41.52	41.05	41.11
3426	NYSE	K	Wed, Jan 18, 2006	41.00	41.37	41.00	41.05
3425	NYSE	K	Tue, Jan 17, 2006	40.87	41.41	40.87	41.05
3424	NYSE	K	Fri, Jan 13, 2006	41.42	41.56	41.02	41.06
3423	NYSE	K	Thu, Jan 12, 2006	41.63	41.69	41.02	41.27
3422	NYSE	K	Wed, Jan 11, 2006	41.98	41.98	41.37	41.46
3421	NYSE	K	Tue, Jan 10, 2006	41.94	42.07	41.73	41.74
3420	NYSE	K	Mon, Jan 9, 2006	41.73	41.89	41.67	41.86
3419	NYSE	K	Fri, Jan 6, 2006	41.58	41.76	41.48	41.66
3418	NYSE	K	Thu, Jan 5, 2006	41.33	41.59	41.29	41.53
3417	NYSE	K	Wed, Jan 4, 2006	41.29	41.43	41.13	41.38
3416	NYSE	K	Tue, Jan 3, 2006	41.24	41.29	40.82	41.02
3415	NYSE	K	Fri, Dec 30, 2005	40.80	40.82	40.55	40.55
3414	NYSE	K	Thu, Dec 29, 2005	40.91	41.01	40.71	40.80
3413	NYSE	K	Wed, Dec 28, 2005	41.14	41.28	40.91	41.07
3412	NYSE	K	Tue, Dec 27, 2005	41.40	41.40	41.02	41.14
3411	NYSE	K	Fri, Dec 23, 2005	41.62	41.76	41.16	41.41
3410	NYSE	K	Thu, Dec 22, 2005	41.46	41.80	41.45	41.62
3409	NYSE	K	Wed, Dec 21, 2005	41.97	42.11	41.46	41.46
3408	NYSE	K	Tue, Dec 20, 2005	41.73	41.95	41.37	41.80
3407	NYSE	K	Mon, Dec 19, 2005	41.83	41.84	41.52	41.62
3406	NYSE	K	Fri, Dec 16, 2005	42.02	42.02	41.65	41.88
3405	NYSE	K	Thu, Dec 15, 2005	41.70	41.94	41.58	41.69
3404	NYSE	K	Wed, Dec 14, 2005	41.24	41.97	41.23	41.70
3403	NYSE	K	Tue, Dec 13, 2005	41.10	41.46	40.88	41.21
3402	NYSE	K	Mon, Dec 12, 2005	41.30	41.31	40.95	41.15
3401	NYSE	K	Fri, Dec 9, 2005	41.20	41.38	41.15	41.18
3400	NYSE	K	Thu, Dec 8, 2005	41.25	41.32	41.08	41.20
3399	NYSE	K	Wed, Dec 7, 2005	41.37	41.46	41.06	41.13
3398	NYSE	K	Tue, Dec 6, 2005	41.62	41.63	41.42	41.48
3397	NYSE	K	Mon, Dec 5, 2005	41.81	41.82	41.39	41.61
3396	NYSE	K	Fri, Dec 2, 2005	41.76	41.92	40.68	41.81
3395	NYSE	K	Thu, Dec 1, 2005	41.54	41.85	41.45	41.70
3394	NYSE	K	Wed, Nov 30, 2005	42.37	42.37	41.28	41.35
3393	NYSE	K	Tue, Nov 29, 2005	42.34	42.51	42.22	42.27
3392	NYSE	K	Mon, Nov 28, 2005	42.34	42.49	42.28	42.45
3391	NYSE	K	Fri, Nov 25, 2005	42.48	42.50	42.22	42.39
3390	NYSE	K	Wed, Nov 23, 2005	42.22	42.42	42.04	42.37
3389	NYSE	K	Tue, Nov 22, 2005	42.08	42.28	42.07	42.22
3388	NYSE	K	Mon, Nov 21, 2005	41.77	42.22	41.77	42.08
3387	NYSE	K	Fri, Nov 18, 2005	41.83	41.92	41.62	41.82
3386	NYSE	K	Thu, Nov 17, 2005	41.53	41.57	41.19	41.52
3385	NYSE	K	Wed, Nov 16, 2005	41.73	41.74	41.27	41.27
3384	NYSE	K	Tue, Nov 15, 2005	41.85	41.99	41.47	41.62
3383	NYSE	K	Mon, Nov 14, 2005	42.06	42.08	41.79	41.94
3382	NYSE	K	Fri, Nov 11, 2005	42.00	42.17	41.62	42.10
3381	NYSE	K	Thu, Nov 10, 2005	41.52	42.13	41.42	42.07
3380	NYSE	K	Wed, Nov 9, 2005	41.06	41.53	41.06	41.44
3379	NYSE	K	Tue, Nov 8, 2005	41.40	41.40	41.14	41.24
3378	NYSE	K	Mon, Nov 7, 2005	41.24	41.62	41.21	41.40
3377	NYSE	K	Fri, Nov 4, 2005	41.33	41.44	41.17	41.19
3376	NYSE	K	Thu, Nov 3, 2005	41.61	41.61	41.10	41.33
3375	NYSE	K	Wed, Nov 2, 2005	41.70	41.71	41.29	41.51
3374	NYSE	K	Tue, Nov 1, 2005	41.45	42.07	41.45	41.93
3373	NYSE	K	Mon, Oct 31, 2005	42.22	42.46	40.82	41.45
3372	NYSE	K	Fri, Oct 28, 2005	43.36	43.65	43.27	43.59
3371	NYSE	K	Thu, Oct 27, 2005	43.29	43.31	42.92	43.04
3370	NYSE	K	Wed, Oct 26, 2005	43.60	43.82	43.20	43.29
3369	NYSE	K	Tue, Oct 25, 2005	43.40	43.58	43.03	43.53
3368	NYSE	K	Mon, Oct 24, 2005	43.31	43.62	43.16	43.51
3367	NYSE	K	Fri, Oct 21, 2005	43.05	43.29	42.82	43.25
3366	NYSE	K	Thu, Oct 20, 2005	43.10	43.28	42.77	42.87
3365	NYSE	K	Wed, Oct 19, 2005	43.09	43.25	42.66	43.25
3364	NYSE	K	Tue, Oct 18, 2005	43.18	43.54	43.05	43.21
3363	NYSE	K	Mon, Oct 17, 2005	43.08	43.21	42.79	43.16
3362	NYSE	K	Fri, Oct 14, 2005	42.65	43.13	42.46	42.98
3361	NYSE	K	Thu, Oct 13, 2005	42.69	43.11	42.53	42.77
3360	NYSE	K	Wed, Oct 12, 2005	43.19	43.30	42.79	42.87
3359	NYSE	K	Tue, Oct 11, 2005	42.83	43.09	42.82	42.89
3358	NYSE	K	Mon, Oct 10, 2005	42.98	43.32	42.66	42.83
3357	NYSE	K	Fri, Oct 7, 2005	43.18	43.18	42.51	42.80
3356	NYSE	K	Thu, Oct 6, 2005	43.11	43.24	42.77	42.99
3355	NYSE	K	Wed, Oct 5, 2005	43.18	43.26	42.95	42.95
3354	NYSE	K	Tue, Oct 4, 2005	43.46	43.79	43.22	43.27
3353	NYSE	K	Mon, Oct 3, 2005	43.23	43.43	43.11	43.34
3352	NYSE	K	Fri, Sep 30, 2005	44.09	44.09	43.13	43.29
3351	NYSE	K	Thu, Sep 29, 2005	42.69	42.97	42.40	42.93
3350	NYSE	K	Wed, Sep 28, 2005	43.09	43.28	42.43	42.57
3349	NYSE	K	Tue, Sep 27, 2005	41.74	42.85	41.61	42.52
3348	NYSE	K	Mon, Sep 26, 2005	41.78	41.99	41.47	41.50
3347	NYSE	K	Fri, Sep 23, 2005	41.14	41.43	41.02	41.34
3346	NYSE	K	Thu, Sep 22, 2005	41.36	41.56	40.74	41.13
3345	NYSE	K	Wed, Sep 21, 2005	41.64	41.71	41.15	41.20
3344	NYSE	K	Tue, Sep 20, 2005	41.99	42.06	41.72	41.90
3343	NYSE	K	Mon, Sep 19, 2005	42.22	42.22	41.74	41.92
3342	NYSE	K	Fri, Sep 16, 2005	42.70	42.98	42.21	42.22
3341	NYSE	K	Thu, Sep 15, 2005	42.59	42.70	42.31	42.69
3340	NYSE	K	Wed, Sep 14, 2005	42.59	42.75	42.48	42.56
3339	NYSE	K	Tue, Sep 13, 2005	42.62	42.62	42.16	42.51
3338	NYSE	K	Mon, Sep 12, 2005	42.94	42.98	42.47	42.61
3337	NYSE	K	Fri, Sep 9, 2005	42.83	43.08	42.68	43.00
3336	NYSE	K	Thu, Sep 8, 2005	42.88	43.08	42.62	42.70
3335	NYSE	K	Wed, Sep 7, 2005	42.98	43.06	42.80	43.03
3334	NYSE	K	Tue, Sep 6, 2005	42.67	43.10	42.52	42.98
3333	NYSE	K	Fri, Sep 2, 2005	42.39	42.56	42.23	42.38
3332	NYSE	K	Thu, Sep 1, 2005	42.30	42.99	42.24	42.37
3331	NYSE	K	Wed, Aug 31, 2005	42.14	42.59	41.75	42.53
3330	NYSE	K	Tue, Aug 30, 2005	42.34	42.35	41.85	42.14
3329	NYSE	K	Mon, Aug 29, 2005	42.40	42.68	42.33	42.63
3328	NYSE	K	Fri, Aug 26, 2005	42.28	42.67	42.24	42.37
3327	NYSE	K	Thu, Aug 25, 2005	42.51	42.69	42.25	42.41
3326	NYSE	K	Wed, Aug 24, 2005	42.69	42.77	42.38	42.43
3325	NYSE	K	Tue, Aug 23, 2005	42.98	43.05	42.62	42.68
3324	NYSE	K	Mon, Aug 22, 2005	42.96	43.18	42.69	42.93
3323	NYSE	K	Fri, Aug 19, 2005	43.03	43.16	42.82	42.92
3322	NYSE	K	Thu, Aug 18, 2005	42.80	42.95	42.77	42.81
3321	NYSE	K	Wed, Aug 17, 2005	42.63	42.92	42.53	42.75
3320	NYSE	K	Tue, Aug 16, 2005	43.16	43.51	42.40	42.53
3319	NYSE	K	Mon, Aug 15, 2005	42.64	42.80	42.38	42.79
3318	NYSE	K	Fri, Aug 12, 2005	42.78	42.92	42.41	42.51
3317	NYSE	K	Thu, Aug 11, 2005	42.59	42.78	42.24	42.78
3316	NYSE	K	Wed, Aug 10, 2005	42.40	42.91	42.38	42.56
3315	NYSE	K	Tue, Aug 9, 2005	42.23	42.45	42.15	42.23
3314	NYSE	K	Mon, Aug 8, 2005	42.18	42.46	42.05	42.09
3313	NYSE	K	Fri, Aug 5, 2005	42.23	42.39	41.91	42.06
3312	NYSE	K	Thu, Aug 4, 2005	42.53	42.55	42.19	42.38
3311	NYSE	K	Wed, Aug 3, 2005	42.56	42.74	42.42	42.66
3310	NYSE	K	Tue, Aug 2, 2005	42.20	42.74	41.92	42.68
3309	NYSE	K	Mon, Aug 1, 2005	42.46	42.68	42.19	42.22
3308	NYSE	K	Fri, Jul 29, 2005	42.93	43.11	42.46	42.52
3307	NYSE	K	Thu, Jul 28, 2005	42.40	43.07	42.27	43.04
3306	NYSE	K	Wed, Jul 27, 2005	42.22	42.63	42.08	42.10
3305	NYSE	K	Tue, Jul 26, 2005	41.66	42.06	41.47	41.72
3304	NYSE	K	Mon, Jul 25, 2005	41.74	41.93	41.63	41.66
3303	NYSE	K	Fri, Jul 22, 2005	41.85	41.92	41.63	41.75
3302	NYSE	K	Thu, Jul 21, 2005	41.76	41.81	41.44	41.77
3301	NYSE	K	Wed, Jul 20, 2005	41.57	41.81	41.38	41.78
3300	NYSE	K	Tue, Jul 19, 2005	41.66	41.76	41.58	41.73
3299	NYSE	K	Mon, Jul 18, 2005	41.85	41.91	41.58	41.63
3298	NYSE	K	Fri, Jul 15, 2005	41.92	42.13	41.92	42.04
3297	NYSE	K	Thu, Jul 14, 2005	42.68	42.68	41.94	42.06
3296	NYSE	K	Wed, Jul 13, 2005	41.66	41.86	41.55	41.79
3295	NYSE	K	Tue, Jul 12, 2005	41.38	42.07	41.37	41.96
3294	NYSE	K	Mon, Jul 11, 2005	41.92	41.93	41.52	41.57
3293	NYSE	K	Fri, Jul 8, 2005	41.38	42.03	41.38	41.88
3292	NYSE	K	Thu, Jul 7, 2005	41.34	41.45	40.82	41.37
3291	NYSE	K	Wed, Jul 6, 2005	41.54	41.86	41.54	41.65
3290	NYSE	K	Tue, Jul 5, 2005	41.79	42.11	41.67	41.83
3289	NYSE	K	Fri, Jul 1, 2005	41.83	41.97	41.62	41.89
3288	NYSE	K	Thu, Jun 30, 2005	41.80	42.09	41.67	41.70
3287	NYSE	K	Wed, Jun 29, 2005	41.90	41.90	41.61	41.78
3286	NYSE	K	Tue, Jun 28, 2005	41.67	42.06	41.64	41.99
3285	NYSE	K	Mon, Jun 27, 2005	41.73	41.76	41.47	41.67
3284	NYSE	K	Fri, Jun 24, 2005	42.05	42.22	41.73	41.73
3283	NYSE	K	Thu, Jun 23, 2005	42.60	42.60	42.01	42.13
3282	NYSE	K	Wed, Jun 22, 2005	42.68	42.78	42.37	42.65
3281	NYSE	K	Tue, Jun 21, 2005	42.74	42.83	42.37	42.56
3280	NYSE	K	Mon, Jun 20, 2005	42.69	42.80	42.42	42.74
3279	NYSE	K	Fri, Jun 17, 2005	42.61	42.90	42.41	42.69
3278	NYSE	K	Thu, Jun 16, 2005	42.55	42.55	42.14	42.47
3277	NYSE	K	Wed, Jun 15, 2005	42.34	42.48	42.10	42.48
3276	NYSE	K	Tue, Jun 14, 2005	42.37	42.47	42.23	42.37
3275	NYSE	K	Mon, Jun 13, 2005	42.46	42.82	42.31	42.37
3274	NYSE	K	Fri, Jun 10, 2005	43.07	43.08	42.49	42.71
3273	NYSE	K	Thu, Jun 9, 2005	43.35	43.35	42.93	43.29
3272	NYSE	K	Wed, Jun 8, 2005	43.63	43.63	43.10	43.26
3271	NYSE	K	Tue, Jun 7, 2005	43.62	44.00	43.49	43.56
3270	NYSE	K	Mon, Jun 6, 2005	43.33	43.62	43.33	43.52
3269	NYSE	K	Fri, Jun 3, 2005	43.33	43.60	43.16	43.33
3268	NYSE	K	Thu, Jun 2, 2005	43.07	43.34	42.95	43.28
3267	NYSE	K	Wed, Jun 1, 2005	42.43	43.18	42.42	43.18
3266	NYSE	K	Tue, May 31, 2005	42.93	42.93	42.55	42.68
3265	NYSE	K	Fri, May 27, 2005	42.55	42.93	42.55	42.93
3264	NYSE	K	Thu, May 26, 2005	42.78	43.14	42.74	42.98
3263	NYSE	K	Wed, May 25, 2005	42.71	42.96	42.56	42.77
3262	NYSE	K	Tue, May 24, 2005	42.60	42.86	42.39	42.81
3261	NYSE	K	Mon, May 23, 2005	42.37	42.87	42.30	42.84
3260	NYSE	K	Fri, May 20, 2005	42.69	42.69	42.29	42.40
3259	NYSE	K	Thu, May 19, 2005	42.64	42.77	42.52	42.65
3258	NYSE	K	Wed, May 18, 2005	42.57	42.90	42.41	42.76
3257	NYSE	K	Tue, May 17, 2005	42.37	42.60	42.22	42.48
3256	NYSE	K	Mon, May 16, 2005	42.32	42.62	42.26	42.52
3255	NYSE	K	Fri, May 13, 2005	42.29	42.35	41.92	42.13
3254	NYSE	K	Thu, May 12, 2005	42.38	42.78	42.29	42.30
3253	NYSE	K	Wed, May 11, 2005	42.51	42.69	42.13	42.36
3252	NYSE	K	Tue, May 10, 2005	42.72	42.83	42.27	42.40
3251	NYSE	K	Mon, May 9, 2005	42.67	42.92	42.43	42.71
3250	NYSE	K	Fri, May 6, 2005	42.69	42.93	42.64	42.66
3249	NYSE	K	Thu, May 5, 2005	42.65	42.92	42.40	42.58
3248	NYSE	K	Wed, May 4, 2005	42.27	42.71	42.04	42.68
3247	NYSE	K	Tue, May 3, 2005	42.02	42.46	41.95	42.33
3246	NYSE	K	Mon, May 2, 2005	41.85	42.21	41.69	42.13
3245	NYSE	K	Fri, Apr 29, 2005	41.26	42.18	41.15	42.18
3244	NYSE	K	Thu, Apr 28, 2005	40.82	41.20	40.63	40.87
3243	NYSE	K	Wed, Apr 27, 2005	40.02	40.49	39.74	40.16
3242	NYSE	K	Tue, Apr 26, 2005	40.23	40.42	40.06	40.16
3241	NYSE	K	Mon, Apr 25, 2005	40.37	40.67	40.24	40.35
3240	NYSE	K	Fri, Apr 22, 2005	40.28	40.44	40.02	40.27
3239	NYSE	K	Thu, Apr 21, 2005	40.21	40.52	40.16	40.40
3238	NYSE	K	Wed, Apr 20, 2005	40.26	40.46	39.95	40.06
3237	NYSE	K	Tue, Apr 19, 2005	40.41	40.58	39.96	40.31
3236	NYSE	K	Mon, Apr 18, 2005	40.82	40.83	40.55	40.56
3235	NYSE	K	Fri, Apr 15, 2005	40.85	40.98	40.74	40.75
3234	NYSE	K	Thu, Apr 14, 2005	40.44	40.82	40.44	40.78
3233	NYSE	K	Wed, Apr 13, 2005	40.66	40.95	40.40	40.44
3232	NYSE	K	Tue, Apr 12, 2005	40.48	40.98	40.23	40.75
3231	NYSE	K	Mon, Apr 11, 2005	40.55	40.88	40.43	40.48
3230	NYSE	K	Fri, Apr 8, 2005	40.83	40.96	40.63	40.63
3229	NYSE	K	Thu, Apr 7, 2005	40.79	40.99	40.65	40.84
3228	NYSE	K	Wed, Apr 6, 2005	40.76	40.91	40.67	40.72
3227	NYSE	K	Tue, Apr 5, 2005	40.53	40.93	40.53	40.76
3226	NYSE	K	Mon, Apr 4, 2005	40.11	40.58	39.82	40.41
3225	NYSE	K	Fri, Apr 1, 2005	40.57	40.73	39.89	40.06
3224	NYSE	K	Thu, Mar 31, 2005	40.63	40.70	40.48	40.60
3223	NYSE	K	Wed, Mar 30, 2005	40.43	40.67	40.36	40.54
3222	NYSE	K	Tue, Mar 29, 2005	40.14	40.58	40.09	40.20
3221	NYSE	K	Mon, Mar 28, 2005	40.35	40.72	40.17	40.19
3220	NYSE	K	Thu, Mar 24, 2005	40.44	40.49	39.96	40.18
3219	NYSE	K	Wed, Mar 23, 2005	40.02	40.33	39.89	40.24
3218	NYSE	K	Tue, Mar 22, 2005	40.16	40.82	40.09	40.12
3217	NYSE	K	Mon, Mar 21, 2005	40.19	40.60	40.11	40.40
3216	NYSE	K	Fri, Mar 18, 2005	39.98	40.92	39.97	40.17
3215	NYSE	K	Thu, Mar 17, 2005	40.36	40.36	39.79	39.79
3214	NYSE	K	Wed, Mar 16, 2005	40.60	40.72	40.30	40.40
3213	NYSE	K	Tue, Mar 15, 2005	40.91	41.00	40.65	40.66
3212	NYSE	K	Mon, Mar 14, 2005	40.68	40.87	40.39	40.83
3211	NYSE	K	Fri, Mar 11, 2005	41.10	41.19	40.55	40.68
3210	NYSE	K	Thu, Mar 10, 2005	41.21	41.46	41.03	41.03
3209	NYSE	K	Wed, Mar 9, 2005	41.17	41.22	40.87	41.01
3208	NYSE	K	Tue, Mar 8, 2005	41.32	41.36	41.16	41.16
3207	NYSE	K	Mon, Mar 7, 2005	41.79	41.83	41.28	41.41
3206	NYSE	K	Fri, Mar 4, 2005	41.76	42.01	41.66	41.83
3205	NYSE	K	Thu, Mar 3, 2005	41.56	41.83	41.47	41.61
3204	NYSE	K	Wed, Mar 2, 2005	41.65	41.86	41.33	41.51
3203	NYSE	K	Tue, Mar 1, 2005	41.09	41.76	41.06	41.65
3202	NYSE	K	Mon, Feb 28, 2005	41.31	41.65	41.10	41.29
3201	NYSE	K	Fri, Feb 25, 2005	41.05	41.64	40.90	41.57
3200	NYSE	K	Thu, Feb 24, 2005	41.23	41.43	40.97	41.29
3199	NYSE	K	Wed, Feb 23, 2005	40.63	41.31	40.50	41.14
3198	NYSE	K	Tue, Feb 22, 2005	40.68	41.16	40.54	40.98
3197	NYSE	K	Fri, Feb 18, 2005	41.43	41.49	41.16	41.30
3196	NYSE	K	Thu, Feb 17, 2005	41.94	42.07	41.40	41.56
3195	NYSE	K	Wed, Feb 16, 2005	42.13	42.14	41.72	42.07
3194	NYSE	K	Tue, Feb 15, 2005	42.04	42.35	41.99	42.18
3193	NYSE	K	Mon, Feb 14, 2005	42.22	42.37	42.05	42.18
3192	NYSE	K	Fri, Feb 11, 2005	41.94	42.53	41.83	42.13
3191	NYSE	K	Thu, Feb 10, 2005	41.63	41.86	41.48	41.84
3190	NYSE	K	Wed, Feb 9, 2005	41.75	41.75	41.48	41.63
3189	NYSE	K	Tue, Feb 8, 2005	41.61	41.71	41.39	41.57
3188	NYSE	K	Mon, Feb 7, 2005	41.61	42.07	41.61	41.88
3187	NYSE	K	Fri, Feb 4, 2005	41.77	41.84	41.57	41.71
3186	NYSE	K	Thu, Feb 3, 2005	41.76	41.90	41.32	41.55
3185	NYSE	K	Wed, Feb 2, 2005	42.04	42.15	41.69	41.94
3184	NYSE	K	Tue, Feb 1, 2005	41.57	42.18	41.29	42.18
3183	NYSE	K	Mon, Jan 31, 2005	42.17	42.78	41.63	41.89
3182	NYSE	K	Fri, Jan 28, 2005	42.01	42.50	42.01	42.50
3181	NYSE	K	Thu, Jan 27, 2005	41.65	42.20	41.52	42.18
3180	NYSE	K	Wed, Jan 26, 2005	41.91	41.91	41.38	41.56
3179	NYSE	K	Tue, Jan 25, 2005	41.73	41.87	41.44	41.72
3178	NYSE	K	Mon, Jan 24, 2005	41.58	41.80	41.50	41.59
3177	NYSE	K	Fri, Jan 21, 2005	41.57	41.73	41.40	41.57
3176	NYSE	K	Thu, Jan 20, 2005	41.90	41.95	41.40	41.59
3175	NYSE	K	Wed, Jan 19, 2005	42.21	42.22	41.77	41.90
3174	NYSE	K	Tue, Jan 18, 2005	41.36	42.21	41.28	42.21
3173	NYSE	K	Fri, Jan 14, 2005	41.05	41.65	41.04	41.57
3172	NYSE	K	Thu, Jan 13, 2005	41.15	41.43	41.10	41.16
3171	NYSE	K	Wed, Jan 12, 2005	41.38	41.52	41.19	41.33
3170	NYSE	K	Tue, Jan 11, 2005	41.37	41.50	41.12	41.44
3169	NYSE	K	Mon, Jan 10, 2005	41.35	41.46	41.29	41.40
3168	NYSE	K	Fri, Jan 7, 2005	41.99	42.01	41.42	41.48
3167	NYSE	K	Thu, Jan 6, 2005	41.57	41.87	41.43	41.78
3166	NYSE	K	Wed, Jan 5, 2005	41.47	42.17	41.47	41.73
3165	NYSE	K	Tue, Jan 4, 2005	41.64	41.95	41.23	41.47
3164	NYSE	K	Mon, Jan 3, 2005	41.92	42.13	41.44	41.62
3163	NYSE	K	Fri, Dec 31, 2004	41.89	42.04	41.55	41.91
3162	NYSE	K	Thu, Dec 30, 2004	41.90	41.98	41.67	41.75
3161	NYSE	K	Wed, Dec 29, 2004	41.69	41.74	41.31	41.49
3160	NYSE	K	Tue, Dec 28, 2004	41.82	41.87	41.50	41.86
3159	NYSE	K	Mon, Dec 27, 2004	41.90	42.01	41.68	41.68
3158	NYSE	K	Thu, Dec 23, 2004	41.87	41.98	41.72	41.80
3157	NYSE	K	Wed, Dec 22, 2004	41.48	41.84	41.48	41.70
3156	NYSE	K	Tue, Dec 21, 2004	41.47	41.73	41.04	41.64
3155	NYSE	K	Mon, Dec 20, 2004	41.30	41.61	41.04	41.31
3154	NYSE	K	Fri, Dec 17, 2004	41.24	41.74	41.23	41.31
3153	NYSE	K	Thu, Dec 16, 2004	41.57	41.84	41.33	41.76
3152	NYSE	K	Wed, Dec 15, 2004	41.44	41.49	41.17	41.40
3151	NYSE	K	Tue, Dec 14, 2004	40.62	41.57	40.60	41.44
3150	NYSE	K	Mon, Dec 13, 2004	40.87	40.95	40.36	40.80
3149	NYSE	K	Fri, Dec 10, 2004	41.31	41.31	40.20	40.70
3148	NYSE	K	Thu, Dec 9, 2004	40.68	40.78	40.24	40.58
3147	NYSE	K	Wed, Dec 8, 2004	40.58	40.88	40.42	40.72
3146	NYSE	K	Tue, Dec 7, 2004	41.49	41.52	40.63	40.63
3145	NYSE	K	Mon, Dec 6, 2004	41.54	41.64	41.42	41.61
3144	NYSE	K	Fri, Dec 3, 2004	41.63	42.09	41.37	41.74
3143	NYSE	K	Thu, Dec 2, 2004	41.52	41.61	41.15	41.46
3142	NYSE	K	Wed, Dec 1, 2004	40.88	41.56	40.88	41.55
3141	NYSE	K	Tue, Nov 30, 2004	40.60	41.14	40.42	41.00
3140	NYSE	K	Mon, Nov 29, 2004	42.22	42.40	40.61	40.79
3139	NYSE	K	Fri, Nov 26, 2004	41.79	42.39	41.79	42.23
3138	NYSE	K	Wed, Nov 24, 2004	42.24	42.40	41.86	41.90
3137	NYSE	K	Tue, Nov 23, 2004	42.44	42.49	42.13	42.25
3136	NYSE	K	Mon, Nov 22, 2004	41.66	42.53	41.51	42.45
3135	NYSE	K	Fri, Nov 19, 2004	42.02	42.06	41.50	41.56
3134	NYSE	K	Thu, Nov 18, 2004	41.87	42.17	41.76	42.10
3133	NYSE	K	Wed, Nov 17, 2004	42.13	42.21	41.60	41.82
3132	NYSE	K	Tue, Nov 16, 2004	42.21	42.34	41.92	41.98
3131	NYSE	K	Mon, Nov 15, 2004	42.08	42.22	41.86	42.21
3130	NYSE	K	Fri, Nov 12, 2004	41.86	42.22	41.77	42.22
3129	NYSE	K	Thu, Nov 11, 2004	41.61	41.94	41.47	41.85
3128	NYSE	K	Wed, Nov 10, 2004	41.61	41.78	41.38	41.61
3127	NYSE	K	Tue, Nov 9, 2004	41.64	41.77	41.29	41.47
3126	NYSE	K	Mon, Nov 8, 2004	41.35	41.66	41.32	41.61
3125	NYSE	K	Fri, Nov 5, 2004	41.29	41.89	41.13	41.54
3124	NYSE	K	Thu, Nov 4, 2004	40.50	41.39	40.44	41.31
3123	NYSE	K	Wed, Nov 3, 2004	39.99	40.61	39.99	40.60
3122	NYSE	K	Tue, Nov 2, 2004	39.64	40.22	39.64	39.99
3121	NYSE	K	Mon, Nov 1, 2004	40.09	40.43	39.60	39.94
3120	NYSE	K	Fri, Oct 29, 2004	40.45	40.54	40.24	40.35
3119	NYSE	K	Thu, Oct 28, 2004	40.09	40.46	40.06	40.45
3118	NYSE	K	Wed, Oct 27, 2004	39.93	40.45	39.87	40.29
3117	NYSE	K	Tue, Oct 26, 2004	40.35	40.49	40.10	40.14
3116	NYSE	K	Mon, Oct 25, 2004	40.35	40.82	40.01	40.49
3115	NYSE	K	Fri, Oct 22, 2004	40.14	40.22	39.64	39.79
3114	NYSE	K	Thu, Oct 21, 2004	40.09	40.35	39.83	40.29
3113	NYSE	K	Wed, Oct 20, 2004	39.85	40.20	39.81	39.98
3112	NYSE	K	Tue, Oct 19, 2004	39.95	40.25	39.79	40.03
3111	NYSE	K	Mon, Oct 18, 2004	39.44	40.04	39.41	39.95
3110	NYSE	K	Fri, Oct 15, 2004	39.86	40.03	39.32	39.46
3109	NYSE	K	Thu, Oct 14, 2004	39.35	39.83	39.31	39.65
3108	NYSE	K	Wed, Oct 13, 2004	39.48	39.56	38.95	39.20
3107	NYSE	K	Tue, Oct 12, 2004	39.56	39.70	39.33	39.42
3106	NYSE	K	Mon, Oct 11, 2004	39.66	39.88	39.60	39.88
3105	NYSE	K	Fri, Oct 8, 2004	39.83	39.97	39.36	39.49
3104	NYSE	K	Thu, Oct 7, 2004	40.18	40.32	39.81	39.82
3103	NYSE	K	Wed, Oct 6, 2004	40.32	40.40	40.02	40.34
3102	NYSE	K	Tue, Oct 5, 2004	40.30	40.38	40.10	40.31
3101	NYSE	K	Mon, Oct 4, 2004	40.40	40.42	40.06	40.35
3100	NYSE	K	Fri, Oct 1, 2004	39.94	40.36	39.78	40.07
3099	NYSE	K	Thu, Sep 30, 2004	39.12	40.24	39.08	40.03
3098	NYSE	K	Wed, Sep 29, 2004	38.91	39.03	38.68	39.03
3097	NYSE	K	Tue, Sep 28, 2004	38.66	39.06	38.66	38.84
3096	NYSE	K	Mon, Sep 27, 2004	38.87	38.87	38.57	38.74
3095	NYSE	K	Fri, Sep 24, 2004	38.89	38.94	38.62	38.88
3094	NYSE	K	Thu, Sep 23, 2004	39.27	39.55	38.94	38.94
3093	NYSE	K	Wed, Sep 22, 2004	39.57	39.77	39.42	39.45
3092	NYSE	K	Tue, Sep 21, 2004	39.79	39.79	39.34	39.77
3091	NYSE	K	Mon, Sep 20, 2004	40.09	40.09	39.59	39.86
3090	NYSE	K	Fri, Sep 17, 2004	40.12	40.42	40.01	40.08
3089	NYSE	K	Thu, Sep 16, 2004	40.17	40.17	39.75	39.89
3088	NYSE	K	Wed, Sep 15, 2004	39.80	40.27	39.77	40.04
3087	NYSE	K	Tue, Sep 14, 2004	39.46	39.88	39.02	39.76
3086	NYSE	K	Mon, Sep 13, 2004	39.46	39.50	39.23	39.41
3085	NYSE	K	Fri, Sep 10, 2004	39.42	39.52	39.14	39.52
3084	NYSE	K	Thu, Sep 9, 2004	39.48	39.60	39.26	39.33
3083	NYSE	K	Wed, Sep 8, 2004	39.34	39.49	39.23	39.38
3082	NYSE	K	Tue, Sep 7, 2004	39.43	39.63	39.33	39.62
3081	NYSE	K	Fri, Sep 3, 2004	39.48	39.55	39.33	39.42
3080	NYSE	K	Thu, Sep 2, 2004	39.13	39.54	39.13	39.50
3079	NYSE	K	Wed, Sep 1, 2004	39.20	39.36	38.96	39.20
3078	NYSE	K	Tue, Aug 31, 2004	39.20	39.39	39.13	39.39
3077	NYSE	K	Mon, Aug 30, 2004	39.32	39.50	39.15	39.15
3076	NYSE	K	Fri, Aug 27, 2004	39.37	39.53	39.21	39.42
3075	NYSE	K	Thu, Aug 26, 2004	39.41	39.64	39.41	39.56
3074	NYSE	K	Wed, Aug 25, 2004	39.31	39.55	39.18	39.48
3073	NYSE	K	Tue, Aug 24, 2004	39.32	39.38	39.24	39.33
3072	NYSE	K	Mon, Aug 23, 2004	39.09	39.33	39.00	39.20
3071	NYSE	K	Fri, Aug 20, 2004	38.88	39.05	38.66	39.02
3070	NYSE	K	Thu, Aug 19, 2004	38.99	39.03	38.66	38.96
3069	NYSE	K	Wed, Aug 18, 2004	38.53	39.11	38.47	39.09
3068	NYSE	K	Tue, Aug 17, 2004	38.50	38.57	38.32	38.57
3067	NYSE	K	Mon, Aug 16, 2004	38.28	38.59	38.12	38.57
3066	NYSE	K	Fri, Aug 13, 2004	38.40	38.52	38.10	38.37
3065	NYSE	K	Thu, Aug 12, 2004	38.58	38.72	38.27	38.28
3064	NYSE	K	Wed, Aug 11, 2004	38.33	38.90	38.21	38.72
3063	NYSE	K	Tue, Aug 10, 2004	38.07	38.63	37.78	38.57
3062	NYSE	K	Mon, Aug 9, 2004	38.36	38.38	38.01	38.01
3061	NYSE	K	Fri, Aug 6, 2004	38.28	38.71	37.96	38.25
3060	NYSE	K	Thu, Aug 5, 2004	38.64	38.86	38.42	38.47
3059	NYSE	K	Wed, Aug 4, 2004	38.58	38.85	38.35	38.75
3058	NYSE	K	Tue, Aug 3, 2004	38.92	38.92	38.43	38.73
3057	NYSE	K	Mon, Aug 2, 2004	38.61	39.10	38.61	38.89
3056	NYSE	K	Fri, Jul 30, 2004	38.89	39.15	38.80	39.09
3055	NYSE	K	Thu, Jul 29, 2004	39.18	39.30	38.94	39.03
3054	NYSE	K	Wed, Jul 28, 2004	39.03	39.29	38.58	39.06
3053	NYSE	K	Tue, Jul 27, 2004	38.57	39.40	38.39	39.18
3052	NYSE	K	Mon, Jul 26, 2004	37.76	38.42	37.42	38.24
3051	NYSE	K	Fri, Jul 23, 2004	37.52	37.93	37.52	37.75
3050	NYSE	K	Thu, Jul 22, 2004	37.91	37.99	37.55	37.67
3049	NYSE	K	Wed, Jul 21, 2004	38.46	38.56	38.10	38.10
3048	NYSE	K	Tue, Jul 20, 2004	38.56	38.65	38.27	38.33
3047	NYSE	K	Mon, Jul 19, 2004	38.67	38.84	38.40	38.62
3046	NYSE	K	Fri, Jul 16, 2004	38.94	38.94	38.57	38.67
3045	NYSE	K	Thu, Jul 15, 2004	38.72	38.88	38.51	38.71
3044	NYSE	K	Wed, Jul 14, 2004	38.85	39.07	38.63	38.77
3043	NYSE	K	Tue, Jul 13, 2004	39.14	39.14	38.76	38.93
3042	NYSE	K	Mon, Jul 12, 2004	39.13	39.48	38.99	39.28
3041	NYSE	K	Fri, Jul 9, 2004	39.29	39.33	39.05	39.27
3040	NYSE	K	Thu, Jul 8, 2004	38.95	39.42	38.95	39.24
3039	NYSE	K	Wed, Jul 7, 2004	38.61	39.02	38.59	38.94
3038	NYSE	K	Tue, Jul 6, 2004	38.58	38.89	38.58	38.65
3037	NYSE	K	Fri, Jul 2, 2004	38.61	38.87	38.60	38.76
3036	NYSE	K	Thu, Jul 1, 2004	38.80	39.27	38.46	38.82
3035	NYSE	K	Wed, Jun 30, 2004	39.08	39.33	38.96	39.27
3034	NYSE	K	Tue, Jun 29, 2004	38.52	39.15	38.52	39.02
3033	NYSE	K	Mon, Jun 28, 2004	38.87	39.21	38.61	38.71
3032	NYSE	K	Fri, Jun 25, 2004	38.82	39.03	38.46	38.63
3031	NYSE	K	Thu, Jun 24, 2004	38.88	38.98	38.65	38.87
3030	NYSE	K	Wed, Jun 23, 2004	39.02	39.14	38.58	39.02
3029	NYSE	K	Tue, Jun 22, 2004	38.75	39.18	38.68	39.14
3028	NYSE	K	Mon, Jun 21, 2004	38.50	38.91	38.47	38.75
3027	NYSE	K	Fri, Jun 18, 2004	38.57	38.69	38.27	38.54
3026	NYSE	K	Thu, Jun 17, 2004	39.03	39.03	38.65	38.66
3025	NYSE	K	Wed, Jun 16, 2004	39.22	39.24	38.74	39.02
3024	NYSE	K	Tue, Jun 15, 2004	39.41	39.47	39.19	39.32
3023	NYSE	K	Mon, Jun 14, 2004	39.50	39.55	39.18	39.31
3022	NYSE	K	Thu, Jun 10, 2004	39.95	39.97	39.64	39.68
3021	NYSE	K	Wed, Jun 9, 2004	40.13	40.15	39.91	39.94
3020	NYSE	K	Tue, Jun 8, 2004	39.79	40.16	39.79	40.13
3019	NYSE	K	Mon, Jun 7, 2004	39.90	40.15	39.90	40.07
3018	NYSE	K	Fri, Jun 4, 2004	39.83	40.21	39.79	39.84
3017	NYSE	K	Thu, Jun 3, 2004	39.83	40.31	39.76	39.79
3016	NYSE	K	Wed, Jun 2, 2004	39.69	40.31	39.69	40.01
3015	NYSE	K	Tue, Jun 1, 2004	39.64	39.74	39.33	39.71
3014	NYSE	K	Fri, May 28, 2004	39.76	39.88	39.55	39.79
3013	NYSE	K	Thu, May 27, 2004	39.88	40.01	39.48	39.84
3012	NYSE	K	Wed, May 26, 2004	39.48	40.03	39.45	40.00
3011	NYSE	K	Tue, May 25, 2004	39.56	39.69	39.31	39.63
3010	NYSE	K	Mon, May 24, 2004	39.91	39.91	39.46	39.57
3009	NYSE	K	Fri, May 21, 2004	39.60	39.87	39.42	39.70
3008	NYSE	K	Thu, May 20, 2004	39.22	39.60	39.03	39.60
3007	NYSE	K	Wed, May 19, 2004	39.77	39.77	39.24	39.37
3006	NYSE	K	Tue, May 18, 2004	39.15	39.64	39.06	39.54
3005	NYSE	K	Mon, May 17, 2004	39.11	39.46	39.03	39.15
3004	NYSE	K	Fri, May 14, 2004	39.03	39.83	38.98	39.43
3003	NYSE	K	Thu, May 13, 2004	38.99	39.38	38.88	39.21
3002	NYSE	K	Wed, May 12, 2004	39.18	39.42	38.74	39.21
3001	NYSE	K	Tue, May 11, 2004	39.32	39.40	39.06	39.39
3000	NYSE	K	Mon, May 10, 2004	39.47	39.78	39.03	39.33
2999	NYSE	K	Fri, May 7, 2004	40.11	40.35	39.73	39.73
2998	NYSE	K	Thu, May 6, 2004	40.09	40.46	39.84	40.34
2997	NYSE	K	Wed, May 5, 2004	40.26	40.55	40.14	40.41
2996	NYSE	K	Tue, May 4, 2004	40.38	40.67	40.09	40.58
2995	NYSE	K	Mon, May 3, 2004	40.26	40.73	40.08	40.65
2994	NYSE	K	Fri, Apr 30, 2004	40.22	40.73	40.18	40.25
2993	NYSE	K	Thu, Apr 29, 2004	39.85	40.37	39.77	40.34
2992	NYSE	K	Wed, Apr 28, 2004	40.07	40.16	39.64	39.76
2991	NYSE	K	Tue, Apr 27, 2004	39.97	40.72	39.97	40.24
2990	NYSE	K	Mon, Apr 26, 2004	40.11	40.46	40.03	40.28
2989	NYSE	K	Fri, Apr 23, 2004	39.46	40.37	39.21	40.18
2988	NYSE	K	Thu, Apr 22, 2004	38.16	39.79	38.16	39.79
2987	NYSE	K	Wed, Apr 21, 2004	38.36	38.87	38.36	38.61
2986	NYSE	K	Tue, Apr 20, 2004	38.70	38.91	38.52	38.70
2985	NYSE	K	Mon, Apr 19, 2004	38.60	38.87	38.52	38.69
2984	NYSE	K	Fri, Apr 16, 2004	38.46	38.81	38.37	38.79
2983	NYSE	K	Thu, Apr 15, 2004	37.83	38.23	37.74	38.21
2982	NYSE	K	Wed, Apr 14, 2004	37.68	37.87	37.58	37.87
2981	NYSE	K	Tue, Apr 13, 2004	38.28	38.30	37.40	37.68
2980	NYSE	K	Mon, Apr 12, 2004	38.47	38.61	38.23	38.24
2979	NYSE	K	Thu, Apr 8, 2004	38.24	38.42	38.24	38.39
2978	NYSE	K	Wed, Apr 7, 2004	37.85	38.24	37.78	38.16
2977	NYSE	K	Tue, Apr 6, 2004	38.28	38.71	37.53	37.85
2976	NYSE	K	Mon, Apr 5, 2004	36.57	37.06	36.57	37.06
2975	NYSE	K	Fri, Apr 2, 2004	36.74	36.90	36.51	36.77
2974	NYSE	K	Thu, Apr 1, 2004	36.62	36.94	36.62	36.76
2973	NYSE	K	Wed, Mar 31, 2004	36.71	36.98	36.55	36.82
2972	NYSE	K	Tue, Mar 30, 2004	36.83	37.05	36.65	36.75
2971	NYSE	K	Mon, Mar 29, 2004	36.04	36.96	36.04	36.93
2970	NYSE	K	Fri, Mar 26, 2004	36.26	36.30	36.04	36.05
2969	NYSE	K	Thu, Mar 25, 2004	35.70	36.41	35.63	36.41
2968	NYSE	K	Wed, Mar 24, 2004	35.84	35.94	35.38	35.68
2967	NYSE	K	Tue, Mar 23, 2004	35.71	36.22	35.64	35.99
2966	NYSE	K	Mon, Mar 22, 2004	36.21	36.41	35.53	35.68
2965	NYSE	K	Fri, Mar 19, 2004	36.77	36.86	36.43	36.47
2964	NYSE	K	Thu, Mar 18, 2004	36.81	36.98	36.59	36.77
2963	NYSE	K	Wed, Mar 17, 2004	36.46	36.86	36.41	36.76
2962	NYSE	K	Tue, Mar 16, 2004	36.41	36.64	36.18	36.54
2961	NYSE	K	Mon, Mar 15, 2004	36.91	36.98	36.17	36.28
2960	NYSE	K	Fri, Mar 12, 2004	36.59	37.11	36.29	37.11
2959	NYSE	K	Thu, Mar 11, 2004	37.11	37.11	36.53	36.69
2958	NYSE	K	Wed, Mar 10, 2004	36.98	37.35	36.98	37.20
2957	NYSE	K	Tue, Mar 9, 2004	36.71	37.26	36.65	37.00
2956	NYSE	K	Mon, Mar 8, 2004	36.87	37.06	36.74	36.90
2955	NYSE	K	Fri, Mar 5, 2004	36.73	36.97	36.71	36.88
2954	NYSE	K	Thu, Mar 4, 2004	36.95	37.02	36.74	36.90
2953	NYSE	K	Wed, Mar 3, 2004	37.02	37.21	36.85	37.12
2952	NYSE	K	Tue, Mar 2, 2004	37.07	37.21	36.78	37.02
2951	NYSE	K	Mon, Mar 1, 2004	36.74	37.42	36.74	37.37
2950	NYSE	K	Fri, Feb 27, 2004	36.62	37.21	36.55	37.05
2949	NYSE	K	Thu, Feb 26, 2004	36.59	36.69	36.44	36.69
2948	NYSE	K	Wed, Feb 25, 2004	36.75	36.97	36.61	36.70
2947	NYSE	K	Tue, Feb 24, 2004	36.31	36.70	36.27	36.48
2946	NYSE	K	Mon, Feb 23, 2004	36.38	36.45	36.25	36.45
2945	NYSE	K	Fri, Feb 20, 2004	36.45	36.70	36.35	36.55
2944	NYSE	K	Thu, Feb 19, 2004	36.45	36.45	36.22	36.36
2943	NYSE	K	Wed, Feb 18, 2004	36.34	36.41	36.11	36.28
2942	NYSE	K	Tue, Feb 17, 2004	36.21	36.45	36.13	36.23
2941	NYSE	K	Fri, Feb 13, 2004	36.59	36.59	35.74	36.12
2940	NYSE	K	Thu, Feb 12, 2004	36.13	36.26	35.89	36.17
2939	NYSE	K	Wed, Feb 11, 2004	36.08	36.44	35.99	36.31
2938	NYSE	K	Tue, Feb 10, 2004	35.75	36.09	35.71	36.08
2937	NYSE	K	Mon, Feb 9, 2004	35.59	35.83	35.37	35.80
2936	NYSE	K	Fri, Feb 6, 2004	35.40	35.76	35.19	35.70
2935	NYSE	K	Thu, Feb 5, 2004	35.56	35.56	35.25	35.39
2934	NYSE	K	Wed, Feb 4, 2004	34.95	35.62	34.86	35.42
2933	NYSE	K	Tue, Feb 3, 2004	35.09	35.16	34.72	34.91
2932	NYSE	K	Mon, Feb 2, 2004	35.00	35.65	35.00	35.24
2931	NYSE	K	Fri, Jan 30, 2004	35.98	36.01	35.47	35.48
2930	NYSE	K	Thu, Jan 29, 2004	35.67	36.34	35.66	36.07
2929	NYSE	K	Wed, Jan 28, 2004	35.52	35.97	35.52	35.66
2928	NYSE	K	Tue, Jan 27, 2004	35.86	35.97	35.64	35.67
2927	NYSE	K	Mon, Jan 26, 2004	35.56	35.89	35.56	35.76
2926	NYSE	K	Fri, Jan 23, 2004	35.45	35.60	35.25	35.53
2925	NYSE	K	Thu, Jan 22, 2004	35.48	35.48	35.16	35.33
2924	NYSE	K	Wed, Jan 21, 2004	35.01	35.55	35.00	35.53
2923	NYSE	K	Tue, Jan 20, 2004	35.32	35.50	34.99	35.13
2922	NYSE	K	Fri, Jan 16, 2004	35.31	35.65	35.03	35.55
2921	NYSE	K	Thu, Jan 15, 2004	35.56	35.56	34.97	35.00
2920	NYSE	K	Wed, Jan 14, 2004	35.19	35.82	35.19	35.73
2919	NYSE	K	Tue, Jan 13, 2004	35.44	35.58	34.73	35.06
2918	NYSE	K	Mon, Jan 12, 2004	35.14	35.55	35.07	35.44
2917	NYSE	K	Fri, Jan 9, 2004	35.34	35.47	35.14	35.14
2916	NYSE	K	Thu, Jan 8, 2004	35.23	35.57	35.14	35.49
2915	NYSE	K	Wed, Jan 7, 2004	35.42	35.45	34.90	35.29
2914	NYSE	K	Tue, Jan 6, 2004	35.68	35.87	35.42	35.54
2913	NYSE	K	Mon, Jan 5, 2004	35.68	35.89	35.41	35.89
2912	NYSE	K	Fri, Jan 2, 2004	35.64	35.88	35.35	35.47
2911	NYSE	K	Wed, Dec 31, 2003	35.93	36.19	35.59	35.73
2910	NYSE	K	Tue, Dec 30, 2003	35.42	35.99	35.41	35.93
2909	NYSE	K	Mon, Dec 29, 2003	35.47	35.66	35.42	35.59
2908	NYSE	K	Fri, Dec 26, 2003	35.34	35.53	35.31	35.47
2907	NYSE	K	Wed, Dec 24, 2003	35.18	35.42	35.09	35.33
2906	NYSE	K	Tue, Dec 23, 2003	34.60	35.17	34.60	35.09
2905	NYSE	K	Mon, Dec 22, 2003	34.67	34.73	34.53	34.60
2904	NYSE	K	Fri, Dec 19, 2003	34.62	34.72	34.26	34.48
2903	NYSE	K	Thu, Dec 18, 2003	33.61	34.64	33.45	34.55
2902	NYSE	K	Wed, Dec 17, 2003	34.58	34.58	33.63	33.63
2901	NYSE	K	Tue, Dec 16, 2003	34.01	34.41	33.93	34.35
2900	NYSE	K	Mon, Dec 15, 2003	34.16	34.55	34.08	34.25
2899	NYSE	K	Fri, Dec 12, 2003	33.75	33.75	33.45	33.61
2898	NYSE	K	Thu, Dec 11, 2003	33.49	33.78	33.48	33.68
2897	NYSE	K	Wed, Dec 10, 2003	34.12	34.12	33.45	33.49
2896	NYSE	K	Tue, Dec 9, 2003	34.18	34.23	34.04	34.12
2895	NYSE	K	Mon, Dec 8, 2003	33.89	34.10	33.89	34.03
2894	NYSE	K	Fri, Dec 5, 2003	33.83	34.00	33.64	33.89
2893	NYSE	K	Thu, Dec 4, 2003	33.73	33.92	33.62	33.83
2892	NYSE	K	Wed, Dec 3, 2003	33.48	33.93	33.41	33.66
2891	NYSE	K	Tue, Dec 2, 2003	33.40	33.56	33.30	33.53
2890	NYSE	K	Mon, Dec 1, 2003	33.31	33.62	33.11	33.60
2889	NYSE	K	Fri, Nov 28, 2003	33.20	33.58	33.08	33.56
2888	NYSE	K	Wed, Nov 26, 2003	33.69	33.69	33.08	33.32
2887	NYSE	K	Tue, Nov 25, 2003	33.25	33.63	33.09	33.54
2886	NYSE	K	Mon, Nov 24, 2003	33.31	33.73	33.17	33.69
2885	NYSE	K	Fri, Nov 21, 2003	33.13	33.40	32.85	33.25
2884	NYSE	K	Thu, Nov 20, 2003	33.17	33.20	32.93	32.98
2883	NYSE	K	Wed, Nov 19, 2003	32.84	33.22	32.84	33.11
2882	NYSE	K	Tue, Nov 18, 2003	33.09	33.21	32.87	32.96
2881	NYSE	K	Mon, Nov 17, 2003	33.21	33.31	32.91	33.17
2880	NYSE	K	Fri, Nov 14, 2003	33.06	33.25	32.92	33.21
2879	NYSE	K	Thu, Nov 13, 2003	33.02	33.20	32.79	33.15
2878	NYSE	K	Wed, Nov 12, 2003	32.84	33.20	32.54	33.02
2877	NYSE	K	Tue, Nov 11, 2003	32.84	32.93	32.65	32.89
2876	NYSE	K	Mon, Nov 10, 2003	33.32	33.39	32.77	32.84
2875	NYSE	K	Fri, Nov 7, 2003	32.36	33.01	32.28	33.01
2874	NYSE	K	Thu, Nov 6, 2003	32.34	32.48	32.04	32.36
2873	NYSE	K	Wed, Nov 5, 2003	32.65	32.69	32.03	32.47
2872	NYSE	K	Tue, Nov 4, 2003	32.75	32.75	32.31	32.47
2871	NYSE	K	Mon, Nov 3, 2003	31.86	32.76	31.79	32.75
2870	NYSE	K	Fri, Oct 31, 2003	30.75	31.11	30.59	31.09
2869	NYSE	K	Thu, Oct 30, 2003	31.20	31.47	31.06	31.33
2868	NYSE	K	Wed, Oct 29, 2003	31.37	31.49	31.18	31.36
2867	NYSE	K	Tue, Oct 28, 2003	31.72	31.73	31.39	31.48
2866	NYSE	K	Mon, Oct 27, 2003	31.67	31.75	31.35	31.48
2865	NYSE	K	Fri, Oct 24, 2003	31.48	31.65	31.29	31.57
2864	NYSE	K	Thu, Oct 23, 2003	31.48	31.86	31.45	31.62
2863	NYSE	K	Wed, Oct 22, 2003	31.90	32.18	31.48	31.65
2862	NYSE	K	Tue, Oct 21, 2003	31.96	32.26	31.89	32.19
2861	NYSE	K	Mon, Oct 20, 2003	31.81	31.90	31.44	31.90
2860	NYSE	K	Fri, Oct 17, 2003	32.00	32.00	31.53	31.66
2859	NYSE	K	Thu, Oct 16, 2003	31.92	31.92	31.44	31.90
2858	NYSE	K	Wed, Oct 15, 2003	31.90	32.00	31.69	31.92
2857	NYSE	K	Tue, Oct 14, 2003	31.62	31.90	31.54	31.79
2856	NYSE	K	Mon, Oct 13, 2003	31.81	32.04	31.67	31.97
2855	NYSE	K	Fri, Oct 10, 2003	31.50	31.75	31.45	31.62
2854	NYSE	K	Thu, Oct 9, 2003	32.16	32.16	31.43	31.68
2853	NYSE	K	Wed, Oct 8, 2003	31.94	32.00	31.46	31.85
2852	NYSE	K	Tue, Oct 7, 2003	31.53	31.98	31.53	31.90
2851	NYSE	K	Mon, Oct 6, 2003	31.90	32.04	31.85	31.86
2850	NYSE	K	Fri, Oct 3, 2003	32.00	32.33	31.16	31.91
2849	NYSE	K	Thu, Oct 2, 2003	31.66	31.83	31.52	31.63
2848	NYSE	K	Wed, Oct 1, 2003	31.25	31.93	31.15	31.75
2847	NYSE	K	Tue, Sep 30, 2003	30.92	31.29	30.59	31.29
2846	NYSE	K	Mon, Sep 29, 2003	31.12	31.12	30.85	30.89
2845	NYSE	K	Fri, Sep 26, 2003	31.01	31.27	30.96	31.03
2844	NYSE	K	Thu, Sep 25, 2003	31.16	31.47	31.10	31.14
2843	NYSE	K	Wed, Sep 24, 2003	31.15	31.29	30.96	31.02
2842	NYSE	K	Tue, Sep 23, 2003	31.39	31.52	31.19	31.34
2841	NYSE	K	Mon, Sep 22, 2003	31.06	31.47	31.06	31.47
2840	NYSE	K	Fri, Sep 19, 2003	31.73	31.74	31.07	31.27
2839	NYSE	K	Thu, Sep 18, 2003	31.43	31.87	31.43	31.82
2838	NYSE	K	Wed, Sep 17, 2003	31.69	31.74	31.29	31.29
2837	NYSE	K	Tue, Sep 16, 2003	31.59	31.76	31.43	31.76
2836	NYSE	K	Mon, Sep 15, 2003	31.39	31.57	31.20	31.57
2835	NYSE	K	Fri, Sep 12, 2003	31.39	31.39	31.04	31.28
2834	NYSE	K	Thu, Sep 11, 2003	31.43	31.53	31.17	31.39
2833	NYSE	K	Wed, Sep 10, 2003	31.27	31.55	31.23	31.38
2832	NYSE	K	Tue, Sep 9, 2003	31.01	31.31	30.82	31.20
2831	NYSE	K	Mon, Sep 8, 2003	31.11	31.25	30.99	31.14
2830	NYSE	K	Fri, Sep 5, 2003	31.23	31.28	30.96	31.14
2829	NYSE	K	Thu, Sep 4, 2003	31.27	31.42	31.08	31.24
2828	NYSE	K	Wed, Sep 3, 2003	31.72	31.73	31.21	31.27
2827	NYSE	K	Tue, Sep 2, 2003	31.44	31.74	31.25	31.63
2826	NYSE	K	Fri, Aug 29, 2003	31.20	31.51	31.17	31.46
2825	NYSE	K	Thu, Aug 28, 2003	31.37	31.43	30.95	31.38
2824	NYSE	K	Wed, Aug 27, 2003	31.42	31.44	31.21	31.41
2823	NYSE	K	Tue, Aug 26, 2003	31.47	31.69	31.11	31.67
2822	NYSE	K	Mon, Aug 25, 2003	31.16	31.53	31.16	31.53
2821	NYSE	K	Fri, Aug 22, 2003	31.24	31.32	31.04	31.16
2820	NYSE	K	Thu, Aug 21, 2003	31.60	31.76	31.17	31.24
2819	NYSE	K	Wed, Aug 20, 2003	31.52	31.66	31.42	31.60
2818	NYSE	K	Tue, Aug 19, 2003	31.65	31.71	31.33	31.53
2817	NYSE	K	Mon, Aug 18, 2003	31.78	31.99	31.62	31.65
2816	NYSE	K	Fri, Aug 15, 2003	31.81	31.88	31.43	31.88
2815	NYSE	K	Thu, Aug 14, 2003	31.60	31.88	31.48	31.79
2814	NYSE	K	Wed, Aug 13, 2003	31.72	31.73	31.44	31.60
2813	NYSE	K	Tue, Aug 12, 2003	31.70	31.76	31.41	31.57
2812	NYSE	K	Mon, Aug 11, 2003	31.77	31.85	31.34	31.70
2811	NYSE	K	Fri, Aug 8, 2003	31.63	31.87	31.49	31.72
2810	NYSE	K	Thu, Aug 7, 2003	31.72	31.74	31.25	31.37
2809	NYSE	K	Wed, Aug 6, 2003	31.33	31.85	31.19	31.65
2808	NYSE	K	Tue, Aug 5, 2003	31.95	32.09	31.48	31.57
2807	NYSE	K	Mon, Aug 4, 2003	32.14	32.28	31.80	32.09
2806	NYSE	K	Fri, Aug 1, 2003	32.14	32.32	31.97	32.14
2805	NYSE	K	Thu, Jul 31, 2003	32.23	32.86	32.15	32.21
2804	NYSE	K	Wed, Jul 30, 2003	32.24	32.51	32.18	32.37
2803	NYSE	K	Tue, Jul 29, 2003	32.63	32.70	32.08	32.24
2802	NYSE	K	Mon, Jul 28, 2003	33.08	33.69	32.51	32.63
2801	NYSE	K	Fri, Jul 25, 2003	31.58	32.38	31.57	31.90
2800	NYSE	K	Thu, Jul 24, 2003	31.52	32.08	31.32	31.49
2799	NYSE	K	Wed, Jul 23, 2003	31.91	31.96	31.34	31.52
2798	NYSE	K	Tue, Jul 22, 2003	31.76	31.99	31.59	31.86
2797	NYSE	K	Mon, Jul 21, 2003	32.16	32.18	31.40	31.55
2796	NYSE	K	Fri, Jul 18, 2003	32.14	32.36	32.00	32.33
2795	NYSE	K	Thu, Jul 17, 2003	31.62	32.00	31.60	31.90
2794	NYSE	K	Wed, Jul 16, 2003	32.51	32.64	31.94	32.14
2793	NYSE	K	Tue, Jul 15, 2003	32.12	32.55	32.11	32.33
2792	NYSE	K	Mon, Jul 14, 2003	32.82	32.82	31.96	32.12
2791	NYSE	K	Fri, Jul 11, 2003	32.70	32.83	32.48	32.64
2790	NYSE	K	Thu, Jul 10, 2003	32.03	32.54	32.03	32.54
2789	NYSE	K	Wed, Jul 9, 2003	32.69	32.73	32.02	32.45
2788	NYSE	K	Tue, Jul 8, 2003	32.84	32.95	32.65	32.83
2787	NYSE	K	Mon, Jul 7, 2003	32.66	32.94	32.58	32.88
2786	NYSE	K	Thu, Jul 3, 2003	32.56	32.82	32.14	32.48
2785	NYSE	K	Wed, Jul 2, 2003	32.43	32.79	32.22	32.79
2784	NYSE	K	Tue, Jul 1, 2003	31.95	32.46	31.61	32.43
2783	NYSE	K	Mon, Jun 30, 2003	32.35	32.42	32.02	32.25
2782	NYSE	K	Fri, Jun 27, 2003	32.18	32.65	31.74	32.21
2781	NYSE	K	Thu, Jun 26, 2003	31.57	32.39	31.55	32.26
2780	NYSE	K	Wed, Jun 25, 2003	32.61	32.68	31.91	31.95
2779	NYSE	K	Tue, Jun 24, 2003	32.34	32.67	32.18	32.61
2778	NYSE	K	Mon, Jun 23, 2003	32.56	32.61	32.02	32.25
2777	NYSE	K	Fri, Jun 20, 2003	32.37	32.78	32.36	32.63
2776	NYSE	K	Thu, Jun 19, 2003	32.92	32.92	32.28	32.37
2775	NYSE	K	Wed, Jun 18, 2003	32.92	33.11	32.75	32.92
2774	NYSE	K	Tue, Jun 17, 2003	33.09	33.17	32.69	32.92
2773	NYSE	K	Mon, Jun 16, 2003	32.84	33.11	32.72	33.09
2772	NYSE	K	Fri, Jun 13, 2003	32.90	32.90	32.48	32.70
2771	NYSE	K	Thu, Jun 12, 2003	32.72	32.88	32.34	32.84
2770	NYSE	K	Wed, Jun 11, 2003	32.57	32.82	32.37	32.75
2769	NYSE	K	Tue, Jun 10, 2003	32.77	32.82	32.27	32.38
2768	NYSE	K	Mon, Jun 9, 2003	33.18	33.30	32.75	32.84
2767	NYSE	K	Fri, Jun 6, 2003	33.22	33.30	32.95	33.18
2766	NYSE	K	Thu, Jun 5, 2003	32.85	33.22	32.80	33.16
2765	NYSE	K	Wed, Jun 4, 2003	33.04	33.28	32.84	32.94
2764	NYSE	K	Tue, Jun 3, 2003	32.75	33.10	32.66	33.10
2763	NYSE	K	Mon, Jun 2, 2003	33.17	33.24	32.50	32.75
2762	NYSE	K	Fri, May 30, 2003	32.37	33.08	32.33	33.03
2761	NYSE	K	Thu, May 29, 2003	31.81	32.37	31.81	32.18
2760	NYSE	K	Wed, May 28, 2003	31.50	31.89	31.44	31.81
2759	NYSE	K	Tue, May 27, 2003	31.49	32.00	31.36	31.90
2758	NYSE	K	Fri, May 23, 2003	31.42	31.63	31.20	31.48
2757	NYSE	K	Thu, May 22, 2003	31.52	31.90	31.39	31.73
2756	NYSE	K	Wed, May 21, 2003	31.40	31.67	31.22	31.57
2755	NYSE	K	Tue, May 20, 2003	31.52	31.70	31.08	31.49
2754	NYSE	K	Mon, May 19, 2003	31.31	31.56	31.23	31.48
2753	NYSE	K	Fri, May 16, 2003	31.72	31.88	31.22	31.22
2752	NYSE	K	Thu, May 15, 2003	31.63	31.88	31.48	31.75
2751	NYSE	K	Wed, May 14, 2003	31.54	31.58	31.21	31.40
2750	NYSE	K	Tue, May 13, 2003	31.17	31.54	31.14	31.54
2749	NYSE	K	Mon, May 12, 2003	31.33	31.58	31.13	31.49
2748	NYSE	K	Fri, May 9, 2003	30.96	31.35	30.92	31.33
2747	NYSE	K	Thu, May 8, 2003	31.11	31.16	30.66	30.84
2746	NYSE	K	Wed, May 7, 2003	30.75	31.34	30.65	31.25
2745	NYSE	K	Tue, May 6, 2003	30.69	31.18	30.67	30.94
2744	NYSE	K	Mon, May 5, 2003	30.94	31.27	30.78	31.00
2743	NYSE	K	Fri, May 2, 2003	30.63	31.00	30.54	31.00
2742	NYSE	K	Thu, May 1, 2003	30.51	30.96	29.93	30.86
2741	NYSE	K	Wed, Apr 30, 2003	30.90	30.90	30.51	30.72
2740	NYSE	K	Tue, Apr 29, 2003	30.59	31.01	30.59	31.01
2739	NYSE	K	Mon, Apr 28, 2003	30.04	30.69	30.03	30.66
2738	NYSE	K	Fri, Apr 25, 2003	30.31	30.33	29.59	29.96
2737	NYSE	K	Thu, Apr 24, 2003	29.99	30.20	29.76	30.05
2736	NYSE	K	Wed, Apr 23, 2003	29.98	30.14	29.48	29.78
2735	NYSE	K	Tue, Apr 22, 2003	29.04	30.16	29.01	30.12
2734	NYSE	K	Mon, Apr 21, 2003	29.28	29.62	29.11	29.14
2733	NYSE	K	Thu, Apr 17, 2003	28.92	29.52	28.92	29.44
2732	NYSE	K	Wed, Apr 16, 2003	29.37	29.37	28.73	28.97
2731	NYSE	K	Tue, Apr 15, 2003	29.90	29.90	29.23	29.39
2730	NYSE	K	Mon, Apr 14, 2003	29.57	29.93	29.57	29.90
2729	NYSE	K	Fri, Apr 11, 2003	29.87	29.94	29.48	29.64
2728	NYSE	K	Thu, Apr 10, 2003	29.30	29.44	29.04	29.44
2727	NYSE	K	Wed, Apr 9, 2003	29.60	29.92	29.06	29.22
2726	NYSE	K	Tue, Apr 8, 2003	29.40	29.74	29.31	29.49
2725	NYSE	K	Mon, Apr 7, 2003	29.98	30.03	29.26	29.28
2724	NYSE	K	Fri, Apr 4, 2003	29.01	29.35	28.83	29.32
2723	NYSE	K	Thu, Apr 3, 2003	29.14	29.21	28.72	28.89
2722	NYSE	K	Wed, Apr 2, 2003	28.94	29.36	28.73	29.19
2721	NYSE	K	Tue, Apr 1, 2003	28.75	28.76	28.40	28.58
2720	NYSE	K	Mon, Mar 31, 2003	28.49	28.95	27.76	28.76
2719	NYSE	K	Fri, Mar 28, 2003	28.43	28.43	27.76	28.02
2718	NYSE	K	Thu, Mar 27, 2003	27.87	28.68	27.78	28.49
2717	NYSE	K	Wed, Mar 26, 2003	28.56	28.57	27.96	28.17
2716	NYSE	K	Tue, Mar 25, 2003	28.06	28.75	28.03	28.64
2715	NYSE	K	Mon, Mar 24, 2003	28.55	28.69	28.01	28.08
2714	NYSE	K	Fri, Mar 21, 2003	28.90	29.06	28.53	28.98
2713	NYSE	K	Thu, Mar 20, 2003	28.81	29.04	28.04	28.45
2712	NYSE	K	Wed, Mar 19, 2003	28.14	28.89	28.14	28.89
2711	NYSE	K	Tue, Mar 18, 2003	28.50	28.51	27.85	28.04
2710	NYSE	K	Mon, Mar 17, 2003	27.50	28.38	27.31	28.31
2709	NYSE	K	Fri, Mar 14, 2003	27.35	27.63	27.06	27.37
2708	NYSE	K	Thu, Mar 13, 2003	26.79	27.37	26.61	27.20
2707	NYSE	K	Wed, Mar 12, 2003	26.31	27.10	26.20	26.46
2706	NYSE	K	Tue, Mar 11, 2003	26.37	26.76	26.31	26.31
2705	NYSE	K	Mon, Mar 10, 2003	26.95	26.95	26.13	26.29
2704	NYSE	K	Fri, Mar 7, 2003	26.34	27.12	26.27	26.96
2703	NYSE	K	Thu, Mar 6, 2003	27.21	27.21	26.54	26.67
2702	NYSE	K	Wed, Mar 5, 2003	27.17	27.21	26.73	27.21
2701	NYSE	K	Tue, Mar 4, 2003	28.18	28.20	27.14	27.21
2700	NYSE	K	Mon, Mar 3, 2003	28.15	28.30	27.79	28.16
2699	NYSE	K	Fri, Feb 28, 2003	27.93	28.24	27.68	27.75
2698	NYSE	K	Thu, Feb 27, 2003	27.96	28.19	27.62	27.96
2697	NYSE	K	Wed, Feb 26, 2003	28.25	28.38	27.92	27.93
2696	NYSE	K	Tue, Feb 25, 2003	27.96	28.35	27.73	28.24
2695	NYSE	K	Mon, Feb 24, 2003	28.41	28.47	27.94	28.02
2694	NYSE	K	Fri, Feb 21, 2003	28.26	28.50	28.14	28.40
2693	NYSE	K	Thu, Feb 20, 2003	28.22	28.67	28.06	28.26
2692	NYSE	K	Wed, Feb 19, 2003	29.77	29.79	29.29	29.29
2691	NYSE	K	Tue, Feb 18, 2003	29.93	30.28	29.65	29.78
2690	NYSE	K	Fri, Feb 14, 2003	29.46	29.84	29.24	29.70
2689	NYSE	K	Thu, Feb 13, 2003	29.28	29.60	28.92	29.29
2688	NYSE	K	Wed, Feb 12, 2003	29.57	29.84	29.32	29.37
2687	NYSE	K	Tue, Feb 11, 2003	30.21	30.40	29.52	29.56
2686	NYSE	K	Mon, Feb 10, 2003	30.28	30.45	29.80	30.14
2685	NYSE	K	Fri, Feb 7, 2003	30.35	30.50	29.91	30.12
2684	NYSE	K	Thu, Feb 6, 2003	30.03	30.60	29.89	30.25
2683	NYSE	K	Wed, Feb 5, 2003	30.53	30.94	30.30	30.34
2682	NYSE	K	Tue, Feb 4, 2003	30.34	30.70	30.16	30.52
2681	NYSE	K	Mon, Feb 3, 2003	31.34	31.35	30.31	30.33
2680	NYSE	K	Fri, Jan 31, 2003	29.98	31.39	29.97	31.34
2679	NYSE	K	Thu, Jan 30, 2003	30.63	30.63	29.54	29.76
2678	NYSE	K	Wed, Jan 29, 2003	30.59	31.25	30.24	30.69
2677	NYSE	K	Tue, Jan 28, 2003	31.03	31.20	30.59	31.09
2676	NYSE	K	Mon, Jan 27, 2003	31.01	31.06	30.78	30.87
2675	NYSE	K	Fri, Jan 24, 2003	31.23	31.72	31.22	31.29
2674	NYSE	K	Thu, Jan 23, 2003	32.05	32.28	31.29	31.52
2673	NYSE	K	Wed, Jan 22, 2003	31.77	32.57	31.77	32.15
2672	NYSE	K	Tue, Jan 21, 2003	32.56	32.91	31.92	32.04
2671	NYSE	K	Fri, Jan 17, 2003	32.75	32.84	32.25	32.49
2670	NYSE	K	Thu, Jan 16, 2003	31.53	32.83	31.53	32.75
2669	NYSE	K	Wed, Jan 15, 2003	31.90	31.97	31.29	31.29
2668	NYSE	K	Tue, Jan 14, 2003	32.37	32.37	31.82	32.04
2667	NYSE	K	Mon, Jan 13, 2003	31.62	32.56	31.11	32.38
2666	NYSE	K	Fri, Jan 10, 2003	31.95	31.95	31.39	31.43
2665	NYSE	K	Thu, Jan 9, 2003	31.84	32.18	31.63	32.14
2664	NYSE	K	Wed, Jan 8, 2003	31.90	32.00	31.67	31.85
2663	NYSE	K	Tue, Jan 7, 2003	32.84	32.84	31.50	31.76
2662	NYSE	K	Mon, Jan 6, 2003	32.34	33.03	32.30	32.80
2661	NYSE	K	Fri, Jan 3, 2003	32.60	32.60	31.97	32.19
2660	NYSE	K	Thu, Jan 2, 2003	32.17	32.74	32.17	32.72
2659	NYSE	K	Tue, Dec 31, 2002	32.65	32.65	31.99	32.16
2658	NYSE	K	Mon, Dec 30, 2002	32.47	32.90	32.33	32.51
2657	NYSE	K	Fri, Dec 27, 2002	32.31	32.53	31.94	32.30
2656	NYSE	K	Thu, Dec 26, 2002	32.36	32.69	32.22	32.33
2655	NYSE	K	Tue, Dec 24, 2002	32.22	32.37	32.04	32.29
2654	NYSE	K	Mon, Dec 23, 2002	32.33	32.53	32.08	32.22
2653	NYSE	K	Fri, Dec 20, 2002	31.96	32.58	31.96	32.39
2652	NYSE	K	Thu, Dec 19, 2002	31.95	32.14	31.62	31.96
2651	NYSE	K	Wed, Dec 18, 2002	32.00	32.26	31.72	32.15
2650	NYSE	K	Tue, Dec 17, 2002	31.34	32.16	31.25	31.86
2649	NYSE	K	Mon, Dec 16, 2002	31.95	32.10	31.21	31.36
2648	NYSE	K	Fri, Dec 13, 2002	31.11	31.95	30.87	31.72
2647	NYSE	K	Thu, Dec 12, 2002	31.62	31.81	31.17	31.30
2646	NYSE	K	Wed, Dec 11, 2002	32.35	32.35	31.28	31.54
2645	NYSE	K	Tue, Dec 10, 2002	30.96	32.35	30.88	32.34
2644	NYSE	K	Mon, Dec 9, 2002	31.34	31.70	30.87	30.96
2643	NYSE	K	Fri, Dec 6, 2002	30.87	31.68	30.87	31.53
2642	NYSE	K	Thu, Dec 5, 2002	31.42	31.72	30.87	31.04
2641	NYSE	K	Wed, Dec 4, 2002	31.32	31.76	31.29	31.57
2640	NYSE	K	Tue, Dec 3, 2002	31.03	31.46	30.87	31.25
2639	NYSE	K	Mon, Dec 2, 2002	31.31	31.31	30.68	31.03
2638	NYSE	K	Fri, Nov 29, 2002	31.45	31.57	31.12	31.31
2637	NYSE	K	Wed, Nov 27, 2002	31.43	31.61	30.99	31.44
2636	NYSE	K	Tue, Nov 26, 2002	32.03	32.09	31.46	31.63
2635	NYSE	K	Mon, Nov 25, 2002	32.71	32.71	32.04	32.18
2634	NYSE	K	Fri, Nov 22, 2002	31.76	32.82	31.43	32.70
2633	NYSE	K	Thu, Nov 21, 2002	32.23	32.36	31.65	31.97
2632	NYSE	K	Wed, Nov 20, 2002	32.32	32.69	32.09	32.34
2631	NYSE	K	Tue, Nov 19, 2002	31.80	32.67	31.67	32.46
2630	NYSE	K	Mon, Nov 18, 2002	32.00	32.18	31.32	31.69
2629	NYSE	K	Fri, Nov 15, 2002	30.96	31.98	30.85	31.92
2628	NYSE	K	Thu, Nov 14, 2002	31.15	31.15	30.54	30.80
2627	NYSE	K	Wed, Nov 13, 2002	30.31	30.97	30.09	30.68
2626	NYSE	K	Tue, Nov 12, 2002	30.82	31.03	29.89	30.05
2625	NYSE	K	Mon, Nov 11, 2002	30.92	30.92	30.44	30.78
2624	NYSE	K	Fri, Nov 8, 2002	29.98	30.41	29.89	29.96
2623	NYSE	K	Thu, Nov 7, 2002	29.98	30.29	29.70	29.92
2622	NYSE	K	Wed, Nov 6, 2002	29.96	30.35	29.41	29.85
2621	NYSE	K	Tue, Nov 5, 2002	30.03	30.07	29.72	29.96
2620	NYSE	K	Mon, Nov 4, 2002	30.70	30.75	29.75	29.97
2619	NYSE	K	Fri, Nov 1, 2002	30.13	30.96	29.96	30.83
2618	NYSE	K	Thu, Oct 31, 2002	30.87	30.87	29.35	29.90
2617	NYSE	K	Wed, Oct 30, 2002	30.82	31.15	30.05	30.80
2616	NYSE	K	Tue, Oct 29, 2002	30.87	31.08	30.11	30.96
2615	NYSE	K	Mon, Oct 28, 2002	32.84	32.84	30.91	30.96
2614	NYSE	K	Fri, Oct 25, 2002	33.73	33.73	32.56	32.98
2613	NYSE	K	Thu, Oct 24, 2002	33.08	33.55	32.57	33.32
2612	NYSE	K	Wed, Oct 23, 2002	32.88	33.33	32.55	32.84
2611	NYSE	K	Tue, Oct 22, 2002	33.85	34.06	33.12	33.35
2610	NYSE	K	Mon, Oct 21, 2002	33.06	34.01	32.85	33.84
2609	NYSE	K	Fri, Oct 18, 2002	32.47	33.06	32.35	33.06
2608	NYSE	K	Thu, Oct 17, 2002	33.12	33.17	32.33	32.61
2607	NYSE	K	Wed, Oct 16, 2002	32.84	33.27	32.39	32.84
2606	NYSE	K	Tue, Oct 15, 2002	33.28	33.28	32.59	32.95
2605	NYSE	K	Mon, Oct 14, 2002	32.36	33.03	32.36	33.01
2604	NYSE	K	Fri, Oct 11, 2002	32.74	32.86	31.99	32.33
2603	NYSE	K	Thu, Oct 10, 2002	32.72	33.12	32.33	32.71
2602	NYSE	K	Wed, Oct 9, 2002	32.84	33.11	32.46	32.72
2601	NYSE	K	Tue, Oct 8, 2002	33.03	33.78	33.00	33.35
2600	NYSE	K	Mon, Oct 7, 2002	32.03	32.84	32.03	32.72
2599	NYSE	K	Fri, Oct 4, 2002	32.00	32.47	31.81	32.03
2598	NYSE	K	Thu, Oct 3, 2002	31.76	32.70	31.76	32.00
2597	NYSE	K	Wed, Oct 2, 2002	31.67	32.13	31.55	31.68
2596	NYSE	K	Tue, Oct 1, 2002	31.27	31.78	31.27	31.78
2595	NYSE	K	Mon, Sep 30, 2002	30.96	31.27	30.36	31.20
2594	NYSE	K	Fri, Sep 27, 2002	31.25	31.42	30.96	31.15
2593	NYSE	K	Thu, Sep 26, 2002	30.78	31.36	30.67	31.25
2592	NYSE	K	Wed, Sep 25, 2002	30.21	30.95	30.03	30.66
2591	NYSE	K	Tue, Sep 24, 2002	29.95	30.28	29.64	29.99
2590	NYSE	K	Mon, Sep 23, 2002	30.35	30.62	30.01	30.19
2589	NYSE	K	Fri, Sep 20, 2002	30.15	30.98	30.13	30.66
2588	NYSE	K	Thu, Sep 19, 2002	30.55	30.83	30.14	30.14
2587	NYSE	K	Wed, Sep 18, 2002	30.40	31.20	30.16	31.02
2586	NYSE	K	Tue, Sep 17, 2002	31.48	31.48	30.50	30.51
2585	NYSE	K	Mon, Sep 16, 2002	30.59	31.22	30.42	31.11
2584	NYSE	K	Fri, Sep 13, 2002	30.21	30.83	30.09	30.58
2583	NYSE	K	Thu, Sep 12, 2002	30.87	30.96	30.21	30.28
2582	NYSE	K	Wed, Sep 11, 2002	31.29	31.81	30.94	31.11
2581	NYSE	K	Tue, Sep 10, 2002	31.01	31.29	30.78	31.08
2580	NYSE	K	Mon, Sep 9, 2002	30.40	31.42	30.40	30.93
2579	NYSE	K	Fri, Sep 6, 2002	30.43	30.66	30.03	30.16
2578	NYSE	K	Thu, Sep 5, 2002	29.62	30.32	29.56	30.24
2577	NYSE	K	Wed, Sep 4, 2002	29.67	30.26	29.59	30.09
2576	NYSE	K	Tue, Sep 3, 2002	29.90	29.93	29.50	29.66
2575	NYSE	K	Fri, Aug 30, 2002	30.26	30.75	30.18	30.18
2574	NYSE	K	Thu, Aug 29, 2002	30.64	30.65	30.09	30.37
2573	NYSE	K	Wed, Aug 28, 2002	30.87	31.06	30.64	30.95
2572	NYSE	K	Tue, Aug 27, 2002	31.16	31.19	30.78	30.96
2571	NYSE	K	Mon, Aug 26, 2002	31.19	31.29	30.87	31.02
2570	NYSE	K	Fri, Aug 23, 2002	30.98	31.53	30.96	31.06
2569	NYSE	K	Thu, Aug 22, 2002	31.16	31.43	30.87	31.04
2568	NYSE	K	Wed, Aug 21, 2002	31.29	31.40	30.35	31.02
2567	NYSE	K	Tue, Aug 20, 2002	31.72	31.89	31.37	31.37
2566	NYSE	K	Mon, Aug 19, 2002	31.77	32.18	31.75	32.18
2565	NYSE	K	Fri, Aug 16, 2002	32.23	32.48	31.95	32.01
2564	NYSE	K	Thu, Aug 15, 2002	32.84	32.84	32.09	32.39
2563	NYSE	K	Wed, Aug 14, 2002	32.33	32.83	31.96	32.72
2562	NYSE	K	Tue, Aug 13, 2002	32.56	33.06	32.39	32.48
2561	NYSE	K	Mon, Aug 12, 2002	32.34	32.79	32.09	32.56
2560	NYSE	K	Fri, Aug 9, 2002	32.60	32.83	32.41	32.58
2559	NYSE	K	Thu, Aug 8, 2002	32.08	32.76	31.95	32.60
2558	NYSE	K	Wed, Aug 7, 2002	31.72	32.19	31.55	32.08
2557	NYSE	K	Tue, Aug 6, 2002	31.48	32.08	31.24	31.24
2556	NYSE	K	Mon, Aug 5, 2002	31.72	31.90	31.43	31.48
2555	NYSE	K	Fri, Aug 2, 2002	31.90	32.46	31.55	31.87
2554	NYSE	K	Thu, Aug 1, 2002	32.33	32.42	31.97	32.04
2553	NYSE	K	Wed, Jul 31, 2002	32.00	32.66	31.95	32.32
2552	NYSE	K	Tue, Jul 30, 2002	32.84	32.84	31.57	31.89
2551	NYSE	K	Mon, Jul 29, 2002	31.57	33.44	31.57	32.84
2550	NYSE	K	Fri, Jul 26, 2002	31.87	31.87	30.78	31.28
2549	NYSE	K	Thu, Jul 25, 2002	30.73	31.70	30.34	31.60
2548	NYSE	K	Wed, Jul 24, 2002	27.59	29.46	27.54	29.42
2547	NYSE	K	Tue, Jul 23, 2002	28.24	28.71	27.87	28.22
2546	NYSE	K	Mon, Jul 22, 2002	28.98	29.42	27.78	28.15
2545	NYSE	K	Fri, Jul 19, 2002	29.89	29.89	28.71	28.98
2544	NYSE	K	Thu, Jul 18, 2002	30.82	31.09	29.75	29.89
2543	NYSE	K	Wed, Jul 17, 2002	30.62	31.57	30.20	30.71
2542	NYSE	K	Tue, Jul 16, 2002	31.00	31.00	29.48	30.15
2541	NYSE	K	Mon, Jul 15, 2002	30.28	31.30	29.89	31.30
2540	NYSE	K	Fri, Jul 12, 2002	31.42	32.11	30.40	30.75
2539	NYSE	K	Thu, Jul 11, 2002	30.68	31.53	30.41	31.42
2538	NYSE	K	Wed, Jul 10, 2002	31.21	31.49	30.62	30.96
2537	NYSE	K	Tue, Jul 9, 2002	32.51	32.62	31.44	31.44
2536	NYSE	K	Mon, Jul 8, 2002	32.84	32.94	32.18	32.48
2535	NYSE	K	Fri, Jul 5, 2002	32.28	33.09	32.23	33.02
2534	NYSE	K	Wed, Jul 3, 2002	32.94	32.99	31.72	32.28
2533	NYSE	K	Tue, Jul 2, 2002	33.67	33.87	33.28	33.28
2532	NYSE	K	Mon, Jul 1, 2002	33.45	33.73	33.31	33.43
2531	NYSE	K	Fri, Jun 28, 2002	33.94	34.01	33.50	33.65
2530	NYSE	K	Thu, Jun 27, 2002	33.36	34.14	33.15	34.14
2529	NYSE	K	Wed, Jun 26, 2002	33.45	33.48	32.89	33.36
2528	NYSE	K	Tue, Jun 25, 2002	33.31	33.80	33.31	33.45
2527	NYSE	K	Mon, Jun 24, 2002	33.78	33.94	33.31	33.40
2526	NYSE	K	Fri, Jun 21, 2002	33.84	34.11	33.78	33.92
2525	NYSE	K	Thu, Jun 20, 2002	33.64	34.34	33.64	34.00
2524	NYSE	K	Wed, Jun 19, 2002	33.71	33.86	33.36	33.64
2523	NYSE	K	Tue, Jun 18, 2002	33.52	33.90	33.43	33.71
2522	NYSE	K	Mon, Jun 17, 2002	32.83	33.58	32.75	33.52
2521	NYSE	K	Fri, Jun 14, 2002	32.33	32.81	31.97	32.64
2520	NYSE	K	Thu, Jun 13, 2002	32.29	32.84	32.22	32.51
2519	NYSE	K	Wed, Jun 12, 2002	32.89	32.94	32.37	32.52
2518	NYSE	K	Tue, Jun 11, 2002	32.84	33.07	32.65	32.76
2517	NYSE	K	Mon, Jun 10, 2002	33.31	33.35	32.77	32.94
2516	NYSE	K	Fri, Jun 7, 2002	33.26	33.50	33.11	33.22
2515	NYSE	K	Thu, Jun 6, 2002	34.46	34.55	33.26	33.26
2514	NYSE	K	Wed, Jun 5, 2002	33.69	34.72	33.40	34.56
2513	NYSE	K	Tue, Jun 4, 2002	33.87	34.16	33.67	33.90
2512	NYSE	K	Mon, Jun 3, 2002	34.30	34.68	34.05	34.06
2511	NYSE	K	Fri, May 31, 2002	34.06	34.44	33.82	34.44
2510	NYSE	K	Thu, May 30, 2002	33.92	34.60	33.86	34.18
2509	NYSE	K	Wed, May 29, 2002	33.78	34.37	33.78	34.16
2508	NYSE	K	Tue, May 28, 2002	33.78	34.25	33.64	34.19
2507	NYSE	K	Fri, May 24, 2002	34.33	34.44	33.92	33.92
2506	NYSE	K	Thu, May 23, 2002	34.44	34.61	34.16	34.53
2505	NYSE	K	Wed, May 22, 2002	34.06	34.72	34.06	34.47
2504	NYSE	K	Tue, May 21, 2002	34.06	34.67	33.89	34.24
2503	NYSE	K	Mon, May 20, 2002	33.78	33.92	33.42	33.85
2502	NYSE	K	Fri, May 17, 2002	34.18	34.34	33.64	33.80
2501	NYSE	K	Thu, May 16, 2002	33.40	34.34	33.38	34.31
2500	NYSE	K	Wed, May 15, 2002	33.66	33.97	33.22	33.40
2499	NYSE	K	Tue, May 14, 2002	32.89	33.78	32.84	33.77
2498	NYSE	K	Mon, May 13, 2002	33.27	33.36	32.84	33.09
2497	NYSE	K	Fri, May 10, 2002	33.45	33.51	33.25	33.41
2496	NYSE	K	Thu, May 9, 2002	33.30	33.59	33.26	33.34
2495	NYSE	K	Wed, May 8, 2002	33.50	33.70	33.28	33.30
2494	NYSE	K	Tue, May 7, 2002	33.62	33.85	33.25	33.28
2493	NYSE	K	Mon, May 6, 2002	33.73	34.11	33.64	33.75
2492	NYSE	K	Fri, May 3, 2002	34.31	34.31	33.31	33.62
2491	NYSE	K	Thu, May 2, 2002	34.46	34.62	33.92	34.61
2490	NYSE	K	Wed, May 1, 2002	33.78	34.46	33.73	34.46
2489	NYSE	K	Tue, Apr 30, 2002	33.31	33.72	33.12	33.70
2488	NYSE	K	Mon, Apr 29, 2002	33.31	33.62	33.25	33.34
2487	NYSE	K	Fri, Apr 26, 2002	34.08	34.08	33.31	33.31
2486	NYSE	K	Thu, Apr 25, 2002	33.55	34.48	33.14	33.74
2485	NYSE	K	Wed, Apr 24, 2002	33.78	34.08	33.64	33.80
2484	NYSE	K	Tue, Apr 23, 2002	33.23	33.97	33.23	33.65
2483	NYSE	K	Mon, Apr 22, 2002	33.40	33.76	33.22	33.46
2482	NYSE	K	Fri, Apr 19, 2002	33.31	33.66	33.08	33.40
2481	NYSE	K	Thu, Apr 18, 2002	33.08	33.45	32.94	33.28
2480	NYSE	K	Wed, Apr 17, 2002	33.22	33.37	33.08	33.28
2479	NYSE	K	Tue, Apr 16, 2002	33.59	33.64	33.24	33.45
2478	NYSE	K	Mon, Apr 15, 2002	34.14	34.16	33.73	33.79
2477	NYSE	K	Fri, Apr 12, 2002	33.66	34.21	33.60	34.14
2476	NYSE	K	Thu, Apr 11, 2002	33.31	33.78	33.12	33.66
2475	NYSE	K	Wed, Apr 10, 2002	32.42	33.31	32.42	33.25
2474	NYSE	K	Tue, Apr 9, 2002	32.37	32.72	32.25	32.53
2473	NYSE	K	Mon, Apr 8, 2002	32.09	32.79	32.01	32.52
2472	NYSE	K	Fri, Apr 5, 2002	32.43	32.65	31.97	31.97
2471	NYSE	K	Thu, Apr 4, 2002	30.82	32.84	30.82	32.71
2470	NYSE	K	Wed, Apr 3, 2002	31.34	31.63	30.73	30.73
2469	NYSE	K	Tue, Apr 2, 2002	30.96	31.88	30.90	31.57
2468	NYSE	K	Mon, Apr 1, 2002	31.43	31.46	30.81	31.24
2467	NYSE	K	Thu, Mar 28, 2002	31.20	31.85	31.20	31.50
2466	NYSE	K	Wed, Mar 27, 2002	31.88	32.35	31.16	31.35
2465	NYSE	K	Tue, Mar 26, 2002	30.96	31.95	30.96	31.72
2464	NYSE	K	Mon, Mar 25, 2002	30.74	31.08	30.74	30.85
2463	NYSE	K	Fri, Mar 22, 2002	31.06	31.34	30.74	30.74
2462	NYSE	K	Thu, Mar 21, 2002	30.54	31.41	30.31	31.20
2461	NYSE	K	Wed, Mar 20, 2002	30.96	31.15	30.81	30.81
2460	NYSE	K	Tue, Mar 19, 2002	30.92	31.34	30.84	31.22
2459	NYSE	K	Mon, Mar 18, 2002	30.87	31.11	30.54	30.69
2458	NYSE	K	Fri, Mar 15, 2002	31.28	31.39	30.92	31.25
2457	NYSE	K	Thu, Mar 14, 2002	30.68	31.39	30.68	31.28
2456	NYSE	K	Wed, Mar 13, 2002	31.43	31.48	30.41	30.72
2455	NYSE	K	Tue, Mar 12, 2002	30.78	31.83	30.78	31.72
2454	NYSE	K	Mon, Mar 11, 2002	30.80	31.48	30.67	31.23
2453	NYSE	K	Fri, Mar 8, 2002	30.96	31.43	30.79	31.07
2452	NYSE	K	Thu, Mar 7, 2002	31.48	31.49	30.68	31.05
2451	NYSE	K	Wed, Mar 6, 2002	31.53	32.23	31.53	32.08
2450	NYSE	K	Tue, Mar 5, 2002	31.76	32.14	31.50	31.51
2449	NYSE	K	Mon, Mar 4, 2002	32.37	32.65	31.82	31.90
2448	NYSE	K	Fri, Mar 1, 2002	32.18	32.73	32.00	32.37
2447	NYSE	K	Thu, Feb 28, 2002	32.09	32.82	32.08	32.42
2446	NYSE	K	Wed, Feb 27, 2002	31.90	32.60	31.84	32.04
2445	NYSE	K	Tue, Feb 26, 2002	32.70	32.94	32.08	32.20
2444	NYSE	K	Mon, Feb 25, 2002	32.84	33.26	32.57	32.79
2443	NYSE	K	Fri, Feb 22, 2002	32.06	32.94	32.06	32.62
2442	NYSE	K	Thu, Feb 21, 2002	32.18	32.84	32.18	32.38
2441	NYSE	K	Wed, Feb 20, 2002	31.07	32.54	30.82	32.37
2440	NYSE	K	Tue, Feb 19, 2002	31.25	31.52	31.06	31.30
2439	NYSE	K	Fri, Feb 15, 2002	30.96	31.72	30.78	31.61
2438	NYSE	K	Thu, Feb 14, 2002	30.04	31.11	30.04	31.09
2437	NYSE	K	Wed, Feb 13, 2002	29.35	30.08	29.34	30.04
2436	NYSE	K	Tue, Feb 12, 2002	29.54	29.54	29.09	29.34
2435	NYSE	K	Mon, Feb 11, 2002	29.14	29.58	29.09	29.54
2434	NYSE	K	Fri, Feb 8, 2002	29.15	29.23	28.78	29.06
2433	NYSE	K	Thu, Feb 7, 2002	28.48	29.37	28.29	29.15
2432	NYSE	K	Wed, Feb 6, 2002	28.29	28.30	27.58	28.15
2431	NYSE	K	Tue, Feb 5, 2002	28.96	29.09	28.81	28.95
2430	NYSE	K	Mon, Feb 4, 2002	28.90	29.30	28.71	28.96
2429	NYSE	K	Fri, Feb 1, 2002	28.49	29.02	28.49	28.83
2428	NYSE	K	Thu, Jan 31, 2002	28.90	29.09	28.67	28.96
2427	NYSE	K	Wed, Jan 30, 2002	28.38	29.18	28.38	28.90
2426	NYSE	K	Tue, Jan 29, 2002	29.18	29.43	28.50	28.53
2425	NYSE	K	Mon, Jan 28, 2002	28.92	29.35	28.81	29.09
2424	NYSE	K	Fri, Jan 25, 2002	29.18	29.28	28.71	28.95
2423	NYSE	K	Thu, Jan 24, 2002	29.46	29.50	29.01	29.32
2422	NYSE	K	Wed, Jan 23, 2002	29.51	29.75	29.37	29.45
2421	NYSE	K	Tue, Jan 22, 2002	28.99	29.79	28.85	29.40
2420	NYSE	K	Fri, Jan 18, 2002	28.20	29.09	28.20	28.97
2419	NYSE	K	Thu, Jan 17, 2002	28.24	28.65	27.82	28.50
2418	NYSE	K	Wed, Jan 16, 2002	28.60	28.95	28.04	28.14
2417	NYSE	K	Tue, Jan 15, 2002	28.48	28.62	28.26	28.53
2416	NYSE	K	Mon, Jan 14, 2002	27.68	28.53	27.67	28.24
2415	NYSE	K	Fri, Jan 11, 2002	27.92	28.18	27.77	27.92
2414	NYSE	K	Thu, Jan 10, 2002	27.82	28.25	27.68	28.02
2413	NYSE	K	Wed, Jan 9, 2002	28.06	28.15	27.63	27.91
2412	NYSE	K	Tue, Jan 8, 2002	27.73	28.06	27.46	27.97
2411	NYSE	K	Mon, Jan 7, 2002	27.63	27.78	27.23	27.63
2410	NYSE	K	Fri, Jan 4, 2002	27.92	27.93	27.30	27.54
2409	NYSE	K	Thu, Jan 3, 2002	28.12	28.14	27.71	28.14
2408	NYSE	K	Wed, Jan 2, 2002	28.01	28.14	27.36	28.12
2407	NYSE	K	Mon, Dec 31, 2001	28.31	28.38	28.07	28.24
2406	NYSE	K	Fri, Dec 28, 2001	28.74	28.81	28.37	28.45
2405	NYSE	K	Thu, Dec 27, 2001	28.56	28.62	28.32	28.60
2404	NYSE	K	Wed, Dec 26, 2001	28.57	28.79	28.46	28.53
2403	NYSE	K	Mon, Dec 24, 2001	28.53	28.60	28.36	28.45
2402	NYSE	K	Fri, Dec 21, 2001	28.46	28.61	28.37	28.53
2401	NYSE	K	Thu, Dec 20, 2001	28.22	28.67	28.15	28.45
2400	NYSE	K	Wed, Dec 19, 2001	28.16	28.52	28.04	28.44
2399	NYSE	K	Tue, Dec 18, 2001	28.06	28.34	27.68	28.25
2398	NYSE	K	Mon, Dec 17, 2001	27.49	27.87	27.35	27.73
2397	NYSE	K	Fri, Dec 14, 2001	27.97	28.10	27.56	27.74
2396	NYSE	K	Thu, Dec 13, 2001	27.45	28.36	27.21	28.21
2395	NYSE	K	Wed, Dec 12, 2001	27.40	27.48	27.21	27.40
2394	NYSE	K	Tue, Dec 11, 2001	28.08	28.08	27.30	27.40
2393	NYSE	K	Mon, Dec 10, 2001	27.63	28.24	27.60	27.85
2392	NYSE	K	Fri, Dec 7, 2001	27.59	27.84	27.38	27.72
2391	NYSE	K	Thu, Dec 6, 2001	28.43	28.43	27.66	27.68
2390	NYSE	K	Wed, Dec 5, 2001	28.99	29.00	28.23	28.36
2389	NYSE	K	Tue, Dec 4, 2001	28.06	28.81	27.92	28.57
2388	NYSE	K	Mon, Dec 3, 2001	27.40	27.65	27.21	27.50
2387	NYSE	K	Fri, Nov 30, 2001	27.79	28.00	27.59	27.67
2386	NYSE	K	Thu, Nov 29, 2001	27.87	27.92	27.31	27.53
2385	NYSE	K	Wed, Nov 28, 2001	27.45	28.27	27.45	27.77
2384	NYSE	K	Tue, Nov 27, 2001	27.94	27.98	27.46	27.68
2383	NYSE	K	Mon, Nov 26, 2001	27.89	28.15	27.78	27.89
2382	NYSE	K	Fri, Nov 23, 2001	27.63	27.94	27.49	27.83
2381	NYSE	K	Wed, Nov 21, 2001	27.67	28.09	27.64	27.84
2380	NYSE	K	Tue, Nov 20, 2001	27.76	27.87	27.48	27.77
2379	NYSE	K	Mon, Nov 19, 2001	28.20	28.20	27.62	27.68
2378	NYSE	K	Fri, Nov 16, 2001	29.09	29.14	28.06	28.18
2377	NYSE	K	Thu, Nov 15, 2001	28.71	28.96	28.67	28.90
2376	NYSE	K	Wed, Nov 14, 2001	28.83	28.93	28.48	28.71
2375	NYSE	K	Tue, Nov 13, 2001	28.55	28.70	28.32	28.60
2374	NYSE	K	Mon, Nov 12, 2001	28.81	28.88	28.34	28.54
2373	NYSE	K	Fri, Nov 9, 2001	29.09	29.09	28.63	28.63
2372	NYSE	K	Thu, Nov 8, 2001	29.71	30.03	29.16	29.30
2371	NYSE	K	Wed, Nov 7, 2001	29.75	29.93	29.51	29.71
2370	NYSE	K	Tue, Nov 6, 2001	29.56	29.89	29.56	29.75
2369	NYSE	K	Mon, Nov 5, 2001	29.45	29.79	29.34	29.70
2368	NYSE	K	Fri, Nov 2, 2001	29.27	29.75	29.21	29.55
2367	NYSE	K	Thu, Nov 1, 2001	28.57	29.39	28.57	29.32
2366	NYSE	K	Wed, Oct 31, 2001	28.60	28.86	28.53	28.62
2365	NYSE	K	Tue, Oct 30, 2001	27.95	29.04	27.75	28.53
2364	NYSE	K	Mon, Oct 29, 2001	28.15	28.15	27.77	27.95
2363	NYSE	K	Fri, Oct 26, 2001	28.12	28.46	27.96	28.38
2362	NYSE	K	Thu, Oct 25, 2001	27.96	28.07	27.62	27.92
2361	NYSE	K	Wed, Oct 24, 2001	27.82	28.20	27.82	28.16
2360	NYSE	K	Tue, Oct 23, 2001	28.27	28.27	27.92	28.02
2359	NYSE	K	Mon, Oct 22, 2001	27.24	28.10	27.24	28.04
2358	NYSE	K	Fri, Oct 19, 2001	27.19	27.43	27.13	27.34
2357	NYSE	K	Thu, Oct 18, 2001	27.27	27.63	27.08	27.20
2356	NYSE	K	Wed, Oct 17, 2001	26.90	27.52	26.74	27.23
2355	NYSE	K	Tue, Oct 16, 2001	27.40	27.42	26.87	27.12
2354	NYSE	K	Mon, Oct 15, 2001	27.02	27.77	27.02	27.52
2353	NYSE	K	Fri, Oct 12, 2001	27.63	27.95	27.03	27.21
2352	NYSE	K	Thu, Oct 11, 2001	28.10	28.10	27.59	27.76
2351	NYSE	K	Wed, Oct 10, 2001	27.50	28.13	27.32	27.87
2350	NYSE	K	Tue, Oct 9, 2001	27.21	27.31	27.13	27.27
2349	NYSE	K	Mon, Oct 8, 2001	27.32	27.35	27.10	27.20
2348	NYSE	K	Fri, Oct 5, 2001	27.21	27.54	27.10	27.45
2347	NYSE	K	Thu, Oct 4, 2001	27.16	27.40	26.84	27.20
2346	NYSE	K	Wed, Oct 3, 2001	27.63	27.86	26.98	27.21
2345	NYSE	K	Tue, Oct 2, 2001	27.59	27.85	27.45	27.78
2344	NYSE	K	Mon, Oct 1, 2001	27.92	28.07	27.01	27.34
2343	NYSE	K	Fri, Sep 28, 2001	28.04	28.29	27.84	28.15
2342	NYSE	K	Thu, Sep 27, 2001	27.68	28.00	27.44	27.96
2341	NYSE	K	Wed, Sep 26, 2001	26.76	27.17	26.43	27.17
2340	NYSE	K	Tue, Sep 25, 2001	27.21	27.42	26.25	26.85
2339	NYSE	K	Mon, Sep 24, 2001	27.53	27.59	26.83	27.21
2338	NYSE	K	Fri, Sep 21, 2001	27.96	28.04	26.65	27.02
2337	NYSE	K	Thu, Sep 20, 2001	29.09	29.22	28.44	28.85
2336	NYSE	K	Wed, Sep 19, 2001	30.31	30.42	29.50	29.74
2335	NYSE	K	Tue, Sep 18, 2001	30.40	30.48	30.05	30.27
2334	NYSE	K	Mon, Sep 17, 2001	30.15	30.59	29.97	30.32
2333	NYSE	K	Mon, Sep 10, 2001	30.13	30.48	30.01	30.15
2332	NYSE	K	Fri, Sep 7, 2001	30.47	30.49	30.17	30.21
2331	NYSE	K	Thu, Sep 6, 2001	30.07	30.55	29.65	30.23
2330	NYSE	K	Wed, Sep 5, 2001	30.25	30.35	29.51	30.21
2329	NYSE	K	Tue, Sep 4, 2001	29.78	30.45	29.75	30.26
2328	NYSE	K	Fri, Aug 31, 2001	30.59	30.71	29.95	30.02
2327	NYSE	K	Thu, Aug 30, 2001	29.84	30.87	29.84	30.59
2326	NYSE	K	Wed, Aug 29, 2001	30.21	30.26	29.75	30.04
2325	NYSE	K	Tue, Aug 28, 2001	30.81	30.94	30.16	30.50
2324	NYSE	K	Mon, Aug 27, 2001	30.54	30.96	30.53	30.81
2323	NYSE	K	Fri, Aug 24, 2001	30.35	30.72	30.17	30.40
2322	NYSE	K	Thu, Aug 23, 2001	31.47	31.48	30.26	30.50
2321	NYSE	K	Wed, Aug 22, 2001	30.45	31.90	30.41	31.49
2320	NYSE	K	Tue, Aug 21, 2001	29.89	31.53	29.83	31.06
2319	NYSE	K	Mon, Aug 20, 2001	29.46	29.98	29.36	29.81
2318	NYSE	K	Fri, Aug 17, 2001	28.68	29.67	28.68	29.46
2317	NYSE	K	Thu, Aug 16, 2001	28.67	28.87	28.39	28.67
2316	NYSE	K	Wed, Aug 15, 2001	28.15	28.92	28.10	28.75
2315	NYSE	K	Tue, Aug 14, 2001	28.15	28.40	28.03	28.14
2314	NYSE	K	Mon, Aug 13, 2001	28.34	28.34	28.15	28.23
2313	NYSE	K	Fri, Aug 10, 2001	28.53	28.57	27.86	28.17
2312	NYSE	K	Thu, Aug 9, 2001	28.15	28.53	27.93	28.49
2311	NYSE	K	Wed, Aug 8, 2001	28.20	28.34	27.93	27.96
2310	NYSE	K	Tue, Aug 7, 2001	28.10	28.47	28.08	28.15
2309	NYSE	K	Mon, Aug 6, 2001	28.20	28.38	27.92	28.07
2308	NYSE	K	Fri, Aug 3, 2001	28.85	28.95	28.38	28.45
2307	NYSE	K	Thu, Aug 2, 2001	28.40	28.84	28.30	28.73
2306	NYSE	K	Wed, Aug 1, 2001	28.20	28.71	28.15	28.63
2305	NYSE	K	Tue, Jul 31, 2001	27.49	28.48	27.49	28.22
2304	NYSE	K	Mon, Jul 30, 2001	27.45	27.46	27.26	27.44
2303	NYSE	K	Fri, Jul 27, 2001	27.68	27.79	26.93	27.31
2302	NYSE	K	Thu, Jul 26, 2001	27.68	27.92	27.23	27.63
2301	NYSE	K	Wed, Jul 25, 2001	27.49	28.16	27.46	28.16
2300	NYSE	K	Tue, Jul 24, 2001	27.59	27.73	27.29	27.39
2299	NYSE	K	Mon, Jul 23, 2001	28.53	28.64	28.01	28.15
2298	NYSE	K	Fri, Jul 20, 2001	28.97	29.09	28.62	28.75
2297	NYSE	K	Thu, Jul 19, 2001	28.30	28.80	28.26	28.73
2296	NYSE	K	Wed, Jul 18, 2001	27.92	28.28	27.84	28.25
2295	NYSE	K	Tue, Jul 17, 2001	27.63	28.15	27.59	28.14
2294	NYSE	K	Mon, Jul 16, 2001	27.58	27.77	27.54	27.57
2293	NYSE	K	Fri, Jul 13, 2001	27.87	28.06	27.53	27.53
2292	NYSE	K	Thu, Jul 12, 2001	27.50	27.99	27.43	27.89
2291	NYSE	K	Wed, Jul 11, 2001	27.59	28.00	27.58	27.74
2290	NYSE	K	Tue, Jul 10, 2001	27.98	28.15	27.59	27.68
2289	NYSE	K	Mon, Jul 9, 2001	28.15	28.38	28.06	28.22
2288	NYSE	K	Fri, Jul 6, 2001	28.06	28.60	28.04	28.23
2287	NYSE	K	Thu, Jul 5, 2001	27.96	28.10	27.77	28.06
2286	NYSE	K	Tue, Jul 3, 2001	28.20	28.20	27.54	28.07
2285	NYSE	K	Mon, Jul 2, 2001	27.49	28.26	27.45	27.88
2284	NYSE	K	Fri, Jun 29, 2001	27.21	27.55	26.32	27.21
2283	NYSE	K	Thu, Jun 28, 2001	26.74	27.31	26.71	27.12
2282	NYSE	K	Wed, Jun 27, 2001	27.14	27.14	26.50	26.76
2281	NYSE	K	Tue, Jun 26, 2001	26.73	27.35	26.61	27.14
2280	NYSE	K	Mon, Jun 25, 2001	26.84	26.97	26.55	26.60
2279	NYSE	K	Fri, Jun 22, 2001	27.07	27.11	26.70	26.84
2278	NYSE	K	Thu, Jun 21, 2001	26.70	27.31	26.70	27.07
2277	NYSE	K	Wed, Jun 20, 2001	25.85	26.74	25.85	26.70
2276	NYSE	K	Tue, Jun 19, 2001	25.62	26.13	25.46	25.97
2275	NYSE	K	Mon, Jun 18, 2001	26.10	26.13	25.59	25.62
2274	NYSE	K	Fri, Jun 15, 2001	25.33	26.27	25.31	26.10
2273	NYSE	K	Thu, Jun 14, 2001	25.33	25.49	25.19	25.33
2272	NYSE	K	Wed, Jun 13, 2001	25.29	25.43	25.19	25.33
2271	NYSE	K	Tue, Jun 12, 2001	25.15	25.39	25.04	25.38
2270	NYSE	K	Mon, Jun 11, 2001	24.55	25.15	24.49	25.09
2269	NYSE	K	Fri, Jun 8, 2001	24.54	24.88	24.49	24.78
2268	NYSE	K	Thu, Jun 7, 2001	25.03	25.15	24.82	24.97
2267	NYSE	K	Wed, Jun 6, 2001	25.09	25.29	24.89	25.04
2266	NYSE	K	Tue, Jun 5, 2001	24.93	25.10	24.81	25.08
2265	NYSE	K	Mon, Jun 4, 2001	25.01	25.03	24.64	24.94
2264	NYSE	K	Fri, Jun 1, 2001	24.91	25.10	24.77	24.98
2263	NYSE	K	Thu, May 31, 2001	24.58	25.09	24.56	25.07
2262	NYSE	K	Wed, May 30, 2001	24.74	24.94	24.47	24.55
2261	NYSE	K	Tue, May 29, 2001	24.02	24.82	24.02	24.74
2260	NYSE	K	Fri, May 25, 2001	24.67	24.67	24.28	24.44
2259	NYSE	K	Thu, May 24, 2001	23.94	24.57	23.94	24.49
2258	NYSE	K	Wed, May 23, 2001	24.40	24.66	24.07	24.17
2257	NYSE	K	Tue, May 22, 2001	24.49	24.54	24.16	24.41
2256	NYSE	K	Mon, May 21, 2001	23.93	24.87	23.51	24.68
2255	NYSE	K	Fri, May 18, 2001	23.74	23.92	23.56	23.77
2254	NYSE	K	Thu, May 17, 2001	24.22	24.41	23.65	23.93
2253	NYSE	K	Wed, May 16, 2001	23.63	24.67	23.55	24.59
2252	NYSE	K	Tue, May 15, 2001	23.97	23.99	23.66	23.81
2251	NYSE	K	Mon, May 14, 2001	23.93	24.15	23.81	23.93
2250	NYSE	K	Fri, May 11, 2001	24.15	24.54	23.89	24.11
2249	NYSE	K	Thu, May 10, 2001	24.21	24.34	23.88	24.17
2248	NYSE	K	Wed, May 9, 2001	23.97	24.40	23.88	24.02
2247	NYSE	K	Tue, May 8, 2001	24.16	24.51	23.98	24.12
2246	NYSE	K	Mon, May 7, 2001	24.12	24.38	23.96	24.20
2245	NYSE	K	Fri, May 4, 2001	23.73	24.21	23.63	24.15
2244	NYSE	K	Thu, May 3, 2001	23.88	23.90	23.46	23.74
2243	NYSE	K	Wed, May 2, 2001	23.93	24.12	23.69	24.00
2242	NYSE	K	Tue, May 1, 2001	23.74	24.12	23.65	24.01
2241	NYSE	K	Mon, Apr 30, 2001	23.93	24.10	23.69	23.93
2240	NYSE	K	Fri, Apr 27, 2001	24.12	24.12	23.82	23.93
2239	NYSE	K	Thu, Apr 26, 2001	23.83	24.35	23.65	23.91
2238	NYSE	K	Wed, Apr 25, 2001	23.69	23.92	23.60	23.90
2237	NYSE	K	Tue, Apr 24, 2001	24.21	24.26	23.63	23.63
2236	NYSE	K	Mon, Apr 23, 2001	23.91	24.40	23.83	24.21
2235	NYSE	K	Fri, Apr 20, 2001	24.40	24.54	23.46	23.67
2234	NYSE	K	Thu, Apr 19, 2001	23.74	24.67	23.49	24.57
2233	NYSE	K	Wed, Apr 18, 2001	24.87	24.87	23.69	23.97
2232	NYSE	K	Tue, Apr 17, 2001	24.44	24.91	24.44	24.84
2231	NYSE	K	Mon, Apr 16, 2001	25.29	25.42	24.35	24.43
2230	NYSE	K	Thu, Apr 12, 2001	24.44	25.24	24.44	25.18
2229	NYSE	K	Wed, Apr 11, 2001	24.54	24.57	24.07	24.44
2228	NYSE	K	Tue, Apr 10, 2001	24.87	25.29	24.40	24.60
2227	NYSE	K	Mon, Apr 9, 2001	25.05	25.33	24.84	25.09
2226	NYSE	K	Fri, Apr 6, 2001	24.77	25.43	24.58	24.91
2225	NYSE	K	Thu, Apr 5, 2001	25.34	25.34	24.60	24.86
2224	NYSE	K	Wed, Apr 4, 2001	24.40	25.48	24.35	25.33
2223	NYSE	K	Tue, Apr 3, 2001	24.40	24.74	24.26	24.42
2222	NYSE	K	Mon, Apr 2, 2001	25.24	25.52	24.87	25.11
2221	NYSE	K	Fri, Mar 30, 2001	25.19	25.48	25.14	25.36
2220	NYSE	K	Thu, Mar 29, 2001	25.13	25.41	25.05	25.25
2219	NYSE	K	Wed, Mar 28, 2001	24.77	25.32	24.77	25.12
2218	NYSE	K	Tue, Mar 27, 2001	24.74	24.90	24.53	24.77
2217	NYSE	K	Mon, Mar 26, 2001	24.82	24.82	24.34	24.62
2216	NYSE	K	Fri, Mar 23, 2001	24.47	24.87	24.03	24.66
2215	NYSE	K	Thu, Mar 22, 2001	24.02	24.57	23.79	24.47
2214	NYSE	K	Wed, Mar 21, 2001	24.68	24.91	24.40	24.40
2213	NYSE	K	Tue, Mar 20, 2001	25.38	25.60	24.75	24.75
2212	NYSE	K	Mon, Mar 19, 2001	25.79	25.94	25.34	25.36
2211	NYSE	K	Fri, Mar 16, 2001	25.62	26.13	25.57	25.68
2210	NYSE	K	Thu, Mar 15, 2001	25.35	25.94	25.19	25.82
2209	NYSE	K	Wed, Mar 14, 2001	25.38	25.52	25.33	25.41
2208	NYSE	K	Tue, Mar 13, 2001	25.43	25.90	25.38	25.90
2207	NYSE	K	Mon, Mar 12, 2001	25.62	25.63	25.33	25.33
2206	NYSE	K	Fri, Mar 9, 2001	25.57	25.82	25.38	25.71
2205	NYSE	K	Thu, Mar 8, 2001	25.36	25.65	25.29	25.63
2204	NYSE	K	Wed, Mar 7, 2001	25.57	25.66	25.18	25.38
2203	NYSE	K	Tue, Mar 6, 2001	25.38	25.76	25.31	25.61
2202	NYSE	K	Mon, Mar 5, 2001	25.43	25.71	25.25	25.55
2201	NYSE	K	Fri, Mar 2, 2001	25.80	25.81	25.19	25.41
2200	NYSE	K	Thu, Mar 1, 2001	24.72	26.27	24.58	26.20
2199	NYSE	K	Wed, Feb 28, 2001	24.82	25.05	24.56	24.95
2198	NYSE	K	Tue, Feb 27, 2001	25.10	25.32	24.66	24.73
2197	NYSE	K	Mon, Feb 26, 2001	24.96	25.47	24.81	25.33
2196	NYSE	K	Fri, Feb 23, 2001	25.38	25.53	25.07	25.38
2195	NYSE	K	Thu, Feb 22, 2001	25.43	25.79	25.33	25.37
2194	NYSE	K	Wed, Feb 21, 2001	25.66	25.80	25.21	25.43
2193	NYSE	K	Tue, Feb 20, 2001	25.45	26.26	25.45	25.66
2192	NYSE	K	Fri, Feb 16, 2001	25.48	25.99	25.48	25.92
2191	NYSE	K	Thu, Feb 15, 2001	25.52	25.52	25.15	25.45
2190	NYSE	K	Wed, Feb 14, 2001	26.27	26.28	25.24	25.33
2189	NYSE	K	Tue, Feb 13, 2001	26.27	26.49	25.81	26.37
2188	NYSE	K	Mon, Feb 12, 2001	26.25	26.37	26.14	26.32
2187	NYSE	K	Fri, Feb 9, 2001	26.04	26.27	25.91	26.19
2186	NYSE	K	Thu, Feb 8, 2001	26.09	26.25	25.93	26.02
2185	NYSE	K	Wed, Feb 7, 2001	25.90	26.04	25.78	25.90
2184	NYSE	K	Tue, Feb 6, 2001	25.88	25.88	25.48	25.60
2183	NYSE	K	Mon, Feb 5, 2001	25.38	26.04	25.38	25.88
2182	NYSE	K	Fri, Feb 2, 2001	25.33	25.78	25.24	25.38
2181	NYSE	K	Thu, Feb 1, 2001	24.59	25.32	24.59	25.32
2180	NYSE	K	Wed, Jan 31, 2001	24.87	24.87	24.49	24.58
2179	NYSE	K	Tue, Jan 30, 2001	24.52	24.96	24.34	24.86
2178	NYSE	K	Mon, Jan 29, 2001	25.01	25.02	24.41	24.61
2177	NYSE	K	Fri, Jan 26, 2001	24.87	25.28	24.75	25.10
2176	NYSE	K	Thu, Jan 25, 2001	24.46	24.46	23.40	24.34
2175	NYSE	K	Wed, Jan 24, 2001	24.57	24.63	24.28	24.51
2174	NYSE	K	Tue, Jan 23, 2001	24.04	24.04	23.87	23.99
2173	NYSE	K	Mon, Jan 22, 2001	23.87	24.22	23.40	23.69
2172	NYSE	K	Fri, Jan 19, 2001	24.75	24.75	23.81	23.93
2171	NYSE	K	Thu, Jan 18, 2001	24.87	25.04	24.40	24.75
2170	NYSE	K	Wed, Jan 17, 2001	25.33	25.33	24.63	24.81
2169	NYSE	K	Tue, Jan 16, 2001	24.16	24.92	24.10	24.57
2168	NYSE	K	Fri, Jan 12, 2001	24.16	24.16	23.87	24.04
2167	NYSE	K	Thu, Jan 11, 2001	24.63	24.63	24.04	24.16
2166	NYSE	K	Wed, Jan 10, 2001	24.75	25.22	24.51	24.87
2165	NYSE	K	Tue, Jan 9, 2001	23.93	24.98	23.87	24.81
2164	NYSE	K	Mon, Jan 8, 2001	24.04	24.10	23.63	24.10
2163	NYSE	K	Fri, Jan 5, 2001	23.46	24.04	23.22	23.87
2162	NYSE	K	Thu, Jan 4, 2001	24.40	24.40	22.75	23.46
2161	NYSE	K	Wed, Jan 3, 2001	24.75	25.39	24.46	24.69
2160	NYSE	K	Tue, Jan 2, 2001	24.46	25.28	24.46	24.69
2159	NYSE	K	Fri, Dec 29, 2000	24.92	24.98	24.63	24.63
2158	NYSE	K	Thu, Dec 28, 2000	24.51	24.92	24.16	24.75
2157	NYSE	K	Wed, Dec 27, 2000	24.34	24.69	24.34	24.40
2156	NYSE	K	Tue, Dec 26, 2000	23.99	24.51	23.87	24.28
2155	NYSE	K	Fri, Dec 22, 2000	24.28	24.46	23.81	24.22
2154	NYSE	K	Thu, Dec 21, 2000	24.22	24.57	24.16	24.40
2153	NYSE	K	Wed, Dec 20, 2000	24.98	25.04	23.99	24.28
2152	NYSE	K	Tue, Dec 19, 2000	23.46	24.69	23.40	24.69
2151	NYSE	K	Mon, Dec 18, 2000	23.11	23.58	22.64	23.46
2150	NYSE	K	Fri, Dec 15, 2000	22.99	23.22	22.58	22.87
2149	NYSE	K	Thu, Dec 14, 2000	23.05	23.17	22.52	22.58
2148	NYSE	K	Wed, Dec 13, 2000	21.82	23.46	21.82	23.28
2147	NYSE	K	Tue, Dec 12, 2000	21.93	22.11	21.93	21.93
2146	NYSE	K	Mon, Dec 11, 2000	22.17	22.29	21.76	21.99
2145	NYSE	K	Fri, Dec 8, 2000	22.64	22.70	22.23	22.40
2144	NYSE	K	Thu, Dec 7, 2000	22.70	23.52	22.64	22.87
2143	NYSE	K	Wed, Dec 6, 2000	22.17	23.11	22.17	22.46
2142	NYSE	K	Tue, Dec 5, 2000	23.69	23.69	22.17	22.40
2141	NYSE	K	Mon, Dec 4, 2000	23.22	23.93	23.22	23.87
2140	NYSE	K	Fri, Dec 1, 2000	22.99	23.34	22.99	23.28
2139	NYSE	K	Thu, Nov 30, 2000	23.28	23.69	22.70	23.11
2138	NYSE	K	Wed, Nov 29, 2000	23.81	24.04	23.34	23.52
2137	NYSE	K	Tue, Nov 28, 2000	23.93	25.10	23.52	23.81
2136	NYSE	K	Mon, Nov 27, 2000	25.45	25.51	24.63	25.10
2135	NYSE	K	Fri, Nov 24, 2000	26.27	26.27	25.33	25.45
2134	NYSE	K	Wed, Nov 22, 2000	26.57	26.63	26.10	26.39
2133	NYSE	K	Tue, Nov 21, 2000	25.86	26.98	25.69	26.68
2132	NYSE	K	Mon, Nov 20, 2000	25.10	26.21	25.04	25.80
2131	NYSE	K	Fri, Nov 17, 2000	25.22	25.80	24.98	25.33
2130	NYSE	K	Thu, Nov 16, 2000	23.75	25.45	23.75	25.04
2129	NYSE	K	Wed, Nov 15, 2000	22.75	23.75	22.46	23.69
2128	NYSE	K	Tue, Nov 14, 2000	23.63	23.63	22.29	22.70
2127	NYSE	K	Mon, Nov 13, 2000	24.46	24.46	23.52	23.81
2126	NYSE	K	Fri, Nov 10, 2000	23.93	24.75	23.81	24.46
2125	NYSE	K	Thu, Nov 9, 2000	24.75	25.04	24.22	24.34
2124	NYSE	K	Wed, Nov 8, 2000	25.10	25.22	24.51	24.75
2123	NYSE	K	Tue, Nov 7, 2000	25.22	25.33	25.04	25.16
2122	NYSE	K	Mon, Nov 6, 2000	25.10	25.45	25.10	25.33
2121	NYSE	K	Fri, Nov 3, 2000	24.63	25.39	24.57	24.92
2120	NYSE	K	Thu, Nov 2, 2000	24.16	25.16	24.16	24.63
2119	NYSE	K	Wed, Nov 1, 2000	23.58	24.28	23.58	24.10
2118	NYSE	K	Tue, Oct 31, 2000	23.93	24.16	23.34	23.81
2117	NYSE	K	Mon, Oct 30, 2000	23.46	24.22	23.40	23.81
2116	NYSE	K	Fri, Oct 27, 2000	22.64	23.63	22.29	23.46
2115	NYSE	K	Thu, Oct 26, 2000	21.29	23.11	20.23	22.81
2114	NYSE	K	Wed, Oct 25, 2000	21.46	21.82	21.17	21.35
2113	NYSE	K	Tue, Oct 24, 2000	21.52	21.64	21.23	21.35
2112	NYSE	K	Mon, Oct 23, 2000	21.23	21.70	21.23	21.41
2111	NYSE	K	Fri, Oct 20, 2000	21.58	21.76	20.76	21.05
2110	NYSE	K	Thu, Oct 19, 2000	21.58	22.34	21.41	21.93
2109	NYSE	K	Wed, Oct 18, 2000	22.40	22.52	21.58	21.76
2108	NYSE	K	Tue, Oct 17, 2000	22.87	23.22	21.93	22.34
2107	NYSE	K	Mon, Oct 16, 2000	23.22	23.58	23.17	23.40
2106	NYSE	K	Fri, Oct 13, 2000	23.28	23.40	22.81	23.17
2105	NYSE	K	Thu, Oct 12, 2000	23.69	23.87	23.17	23.28
2104	NYSE	K	Wed, Oct 11, 2000	23.93	24.63	23.22	23.46
2103	NYSE	K	Tue, Oct 10, 2000	23.63	24.40	23.58	24.04
2102	NYSE	K	Mon, Oct 9, 2000	23.22	24.04	23.22	23.58
2101	NYSE	K	Fri, Oct 6, 2000	23.87	24.10	23.17	23.34
2100	NYSE	K	Thu, Oct 5, 2000	22.52	23.99	22.52	23.75
2099	NYSE	K	Wed, Oct 4, 2000	22.70	22.75	22.29	22.52
2098	NYSE	K	Tue, Oct 3, 2000	22.29	23.11	22.17	22.81
2097	NYSE	K	Mon, Oct 2, 2000	22.52	22.81	22.05	22.40
2096	NYSE	K	Fri, Sep 29, 2000	22.64	22.99	22.64	22.70
2095	NYSE	K	Thu, Sep 28, 2000	22.70	22.70	22.34	22.58
2094	NYSE	K	Wed, Sep 27, 2000	22.64	22.75	22.29	22.75
2093	NYSE	K	Tue, Sep 26, 2000	22.29	22.64	22.29	22.52
2092	NYSE	K	Mon, Sep 25, 2000	22.99	22.99	22.05	22.17
2091	NYSE	K	Fri, Sep 22, 2000	22.46	22.81	22.34	22.70
2090	NYSE	K	Thu, Sep 21, 2000	22.05	22.52	21.93	22.23
2089	NYSE	K	Wed, Sep 20, 2000	22.70	22.75	21.76	21.93
2088	NYSE	K	Tue, Sep 19, 2000	22.40	22.87	21.99	22.64
2087	NYSE	K	Mon, Sep 18, 2000	22.75	22.75	22.23	22.40
2086	NYSE	K	Fri, Sep 15, 2000	22.75	23.28	22.52	22.99
2085	NYSE	K	Thu, Sep 14, 2000	23.34	23.34	22.34	22.64
2084	NYSE	K	Wed, Sep 13, 2000	23.34	23.46	22.81	22.81
2083	NYSE	K	Tue, Sep 12, 2000	22.75	23.46	22.70	23.17
2082	NYSE	K	Mon, Sep 11, 2000	23.05	23.11	22.58	22.70
2081	NYSE	K	Fri, Sep 8, 2000	22.29	23.63	21.93	23.22
2080	NYSE	K	Thu, Sep 7, 2000	21.29	21.70	21.29	21.58
2079	NYSE	K	Wed, Sep 6, 2000	21.76	21.87	21.23	21.29
2078	NYSE	K	Tue, Sep 5, 2000	21.70	21.82	21.41	21.52
2077	NYSE	K	Fri, Sep 1, 2000	21.82	22.11	21.64	21.70
2076	NYSE	K	Thu, Aug 31, 2000	21.87	22.17	21.64	21.76
2075	NYSE	K	Wed, Aug 30, 2000	22.05	22.17	21.58	21.70
2074	NYSE	K	Tue, Aug 29, 2000	22.05	22.87	22.05	22.29
2073	NYSE	K	Mon, Aug 28, 2000	23.11	23.46	23.05	23.05
2072	NYSE	K	Fri, Aug 25, 2000	23.46	23.46	22.93	23.05
2071	NYSE	K	Thu, Aug 24, 2000	24.10	24.28	23.34	23.40
2070	NYSE	K	Wed, Aug 23, 2000	24.16	24.28	23.87	24.04
2069	NYSE	K	Tue, Aug 22, 2000	24.22	24.34	23.87	24.04
2068	NYSE	K	Mon, Aug 21, 2000	23.99	24.57	23.99	24.22
2067	NYSE	K	Fri, Aug 18, 2000	24.28	24.34	23.93	23.99
2066	NYSE	K	Thu, Aug 17, 2000	24.40	24.75	24.16	24.46
2065	NYSE	K	Wed, Aug 16, 2000	24.57	24.81	24.22	24.40
2064	NYSE	K	Tue, Aug 15, 2000	24.75	24.81	24.46	24.63
2063	NYSE	K	Mon, Aug 14, 2000	24.98	25.04	24.46	24.57
2062	NYSE	K	Fri, Aug 11, 2000	25.16	25.39	24.87	25.04
2061	NYSE	K	Thu, Aug 10, 2000	24.40	25.51	24.40	25.04
2060	NYSE	K	Wed, Aug 9, 2000	24.10	24.51	23.81	24.34
2059	NYSE	K	Tue, Aug 8, 2000	24.16	24.51	24.04	24.16
2058	NYSE	K	Mon, Aug 7, 2000	24.63	24.92	24.28	24.40
2057	NYSE	K	Fri, Aug 4, 2000	24.63	24.98	24.46	24.75
2056	NYSE	K	Thu, Aug 3, 2000	24.87	25.33	24.51	24.51
2055	NYSE	K	Wed, Aug 2, 2000	25.33	25.33	24.75	24.98
2054	NYSE	K	Tue, Aug 1, 2000	24.40	25.51	24.34	25.33
2053	NYSE	K	Mon, Jul 31, 2000	24.87	25.16	24.28	24.34
2052	NYSE	K	Fri, Jul 28, 2000	25.22	25.69	24.40	24.75
2051	NYSE	K	Thu, Jul 27, 2000	25.22	25.75	24.92	24.98
2050	NYSE	K	Wed, Jul 26, 2000	25.98	26.04	25.39	25.45
2049	NYSE	K	Tue, Jul 25, 2000	25.92	26.51	25.75	26.21
2048	NYSE	K	Mon, Jul 24, 2000	25.80	25.92	25.45	25.80
2047	NYSE	K	Fri, Jul 21, 2000	26.74	26.92	25.80	25.98
2046	NYSE	K	Thu, Jul 20, 2000	27.21	27.56	26.63	26.74
2045	NYSE	K	Wed, Jul 19, 2000	27.68	27.86	26.68	27.15
2044	NYSE	K	Tue, Jul 18, 2000	26.27	27.21	25.80	27.21
2043	NYSE	K	Mon, Jul 17, 2000	27.56	27.56	25.86	26.27
2042	NYSE	K	Fri, Jul 14, 2000	26.86	27.62	26.86	27.33
2041	NYSE	K	Thu, Jul 13, 2000	27.27	27.45	26.74	27.15
2040	NYSE	K	Wed, Jul 12, 2000	27.56	27.56	27.04	27.27
2039	NYSE	K	Tue, Jul 11, 2000	27.33	27.86	26.92	27.80
2038	NYSE	K	Mon, Jul 10, 2000	27.74	27.92	27.15	27.68
2037	NYSE	K	Fri, Jul 7, 2000	27.80	28.15	27.56	27.97
2036	NYSE	K	Thu, Jul 6, 2000	28.33	28.33	27.33	27.97
2035	NYSE	K	Wed, Jul 5, 2000	28.62	28.62	27.92	28.33
2034	NYSE	K	Mon, Jul 3, 2000	27.80	28.85	27.04	28.85
2033	NYSE	K	Fri, Jun 30, 2000	26.63	28.38	26.51	27.92
2032	NYSE	K	Thu, Jun 29, 2000	26.04	26.33	26.04	26.10
2031	NYSE	K	Wed, Jun 28, 2000	26.27	26.63	25.80	26.19
2030	NYSE	K	Tue, Jun 27, 2000	26.86	26.92	25.80	26.16
2029	NYSE	K	Mon, Jun 26, 2000	26.27	27.15	26.21	26.80
2028	NYSE	K	Fri, Jun 23, 2000	25.39	26.86	25.33	26.80
2027	NYSE	K	Thu, Jun 22, 2000	25.04	25.57	24.98	25.16
2026	NYSE	K	Wed, Jun 21, 2000	25.63	25.63	24.75	24.92
2025	NYSE	K	Tue, Jun 20, 2000	26.27	26.27	25.33	25.57
2024	NYSE	K	Mon, Jun 19, 2000	27.21	27.62	26.39	26.57
2023	NYSE	K	Fri, Jun 16, 2000	27.74	27.92	26.98	27.15
2022	NYSE	K	Thu, Jun 15, 2000	27.92	28.38	27.74	28.27
2021	NYSE	K	Wed, Jun 14, 2000	27.92	28.03	27.45	27.80
2020	NYSE	K	Tue, Jun 13, 2000	27.92	28.50	27.62	27.97
2019	NYSE	K	Mon, Jun 12, 2000	26.98	27.97	26.86	27.77
2018	NYSE	K	Fri, Jun 9, 2000	28.33	28.38	26.63	26.74
2017	NYSE	K	Thu, Jun 8, 2000	27.68	28.56	26.80	28.56
2016	NYSE	K	Wed, Jun 7, 2000	27.33	28.15	26.39	27.68
2015	NYSE	K	Tue, Jun 6, 2000	27.62	27.62	26.57	27.45
2014	NYSE	K	Mon, Jun 5, 2000	28.21	28.56	27.45	27.62
2013	NYSE	K	Fri, Jun 2, 2000	28.21	28.79	27.80	28.33
2012	NYSE	K	Thu, Jun 1, 2000	28.27	28.56	27.86	28.15
2011	NYSE	K	Wed, May 31, 2000	28.74	28.79	28.09	28.50
2010	NYSE	K	Tue, May 30, 2000	28.27	28.97	27.45	28.97
2009	NYSE	K	Fri, May 26, 2000	27.21	27.97	27.21	27.62
2008	NYSE	K	Thu, May 25, 2000	29.44	29.44	27.15	27.62
2007	NYSE	K	Wed, May 24, 2000	30.03	30.03	29.21	29.38
2006	NYSE	K	Tue, May 23, 2000	27.45	28.85	27.21	28.56
2005	NYSE	K	Mon, May 22, 2000	26.33	27.62	26.33	27.50
2004	NYSE	K	Fri, May 19, 2000	25.22	26.51	25.22	26.27
2003	NYSE	K	Thu, May 18, 2000	25.57	25.69	25.10	25.39
2002	NYSE	K	Wed, May 17, 2000	25.57	26.10	25.39	25.51
2001	NYSE	K	Tue, May 16, 2000	26.16	26.86	25.69	25.75
2000	NYSE	K	Mon, May 15, 2000	23.87	25.16	23.81	25.16
1999	NYSE	K	Fri, May 12, 2000	23.46	23.69	23.34	23.63
1998	NYSE	K	Thu, May 11, 2000	23.46	23.46	22.99	22.99
1997	NYSE	K	Wed, May 10, 2000	23.46	23.63	23.28	23.46
1996	NYSE	K	Tue, May 9, 2000	23.34	23.52	23.22	23.46
1995	NYSE	K	Mon, May 8, 2000	23.69	24.04	23.46	23.69
1994	NYSE	K	Fri, May 5, 2000	24.40	24.57	23.52	23.69
1993	NYSE	K	Thu, May 4, 2000	24.04	24.75	23.46	23.87
1992	NYSE	K	Wed, May 3, 2000	24.16	24.63	23.69	23.87
1991	NYSE	K	Tue, May 2, 2000	22.99	23.28	22.81	23.28
1990	NYSE	K	Mon, May 1, 2000	22.81	23.93	22.81	23.58
1989	NYSE	K	Fri, Apr 28, 2000	22.46	22.93	21.87	22.75
1988	NYSE	K	Thu, Apr 27, 2000	24.75	24.75	22.05	22.40
1987	NYSE	K	Wed, Apr 26, 2000	26.04	26.04	24.57	24.69
1986	NYSE	K	Tue, Apr 25, 2000	24.51	26.27	23.63	26.04
1985	NYSE	K	Mon, Apr 24, 2000	24.81	24.81	24.34	24.51
1984	NYSE	K	Thu, Apr 20, 2000	25.69	25.69	24.51	24.81
1983	NYSE	K	Wed, Apr 19, 2000	25.75	25.92	25.22	25.75
1982	NYSE	K	Tue, Apr 18, 2000	25.98	25.98	25.10	25.86
1981	NYSE	K	Mon, Apr 17, 2000	25.22	26.10	24.87	26.10
1980	NYSE	K	Fri, Apr 14, 2000	24.98	25.28	24.87	25.22
1979	NYSE	K	Thu, Apr 13, 2000	24.46	25.33	24.28	25.16
1978	NYSE	K	Wed, Apr 12, 2000	23.93	24.57	23.81	24.22
1977	NYSE	K	Tue, Apr 11, 2000	23.75	23.93	23.34	23.87
1976	NYSE	K	Mon, Apr 10, 2000	23.63	23.75	23.17	23.75
1975	NYSE	K	Fri, Apr 7, 2000	24.81	25.04	23.22	23.46
1974	NYSE	K	Thu, Apr 6, 2000	24.87	25.22	24.57	24.75
1973	NYSE	K	Wed, Apr 5, 2000	25.22	25.98	24.63	24.87
1972	NYSE	K	Tue, Apr 4, 2000	23.87	24.87	22.87	24.63
1971	NYSE	K	Mon, Apr 3, 2000	24.04	24.04	22.99	23.63
1970	NYSE	K	Fri, Mar 31, 2000	24.40	24.40	23.69	24.16
1969	NYSE	K	Thu, Mar 30, 2000	23.63	24.81	23.52	24.40
1968	NYSE	K	Wed, Mar 29, 2000	22.87	23.93	22.64	23.75
1967	NYSE	K	Tue, Mar 28, 2000	22.64	22.64	21.82	22.40
1966	NYSE	K	Mon, Mar 27, 2000	22.99	23.05	22.29	22.64
1965	NYSE	K	Fri, Mar 24, 2000	23.46	23.52	22.81	22.99
1964	NYSE	K	Thu, Mar 23, 2000	23.58	23.63	22.87	23.52
1963	NYSE	K	Wed, Mar 22, 2000	25.10	25.10	23.52	23.81
1962	NYSE	K	Tue, Mar 21, 2000	24.51	25.04	24.16	24.92
1961	NYSE	K	Mon, Mar 20, 2000	25.33	25.33	23.99	24.34
1960	NYSE	K	Fri, Mar 17, 2000	25.45	25.45	23.52	23.99
1959	NYSE	K	Thu, Mar 16, 2000	25.33	26.16	25.04	25.45
1958	NYSE	K	Wed, Mar 15, 2000	21.64	24.69	21.58	24.57
1957	NYSE	K	Tue, Mar 14, 2000	21.87	22.64	21.46	22.17
1956	NYSE	K	Mon, Mar 13, 2000	21.46	22.05	20.94	21.99
1955	NYSE	K	Fri, Mar 10, 2000	21.93	21.93	21.29	21.52
1954	NYSE	K	Thu, Mar 9, 2000	22.11	22.40	21.17	22.05
1953	NYSE	K	Wed, Mar 8, 2000	21.35	22.58	20.88	22.34
1952	NYSE	K	Tue, Mar 7, 2000	21.35	21.70	21.00	21.29
1951	NYSE	K	Mon, Mar 6, 2000	22.46	22.46	21.00	21.52
1950	NYSE	K	Fri, Mar 3, 2000	21.58	22.75	21.29	22.34
1949	NYSE	K	Thu, Mar 2, 2000	22.29	22.34	21.05	21.41
1948	NYSE	K	Wed, Mar 1, 2000	23.11	23.46	21.82	22.29
1947	NYSE	K	Tue, Feb 29, 2000	21.82	24.04	21.82	23.75
1946	NYSE	K	Mon, Feb 28, 2000	19.70	21.82	19.53	21.76
1945	NYSE	K	Fri, Feb 25, 2000	20.76	21.00	19.53	19.70
1944	NYSE	K	Thu, Feb 24, 2000	22.34	22.34	20.58	20.94
1943	NYSE	K	Wed, Feb 23, 2000	22.29	22.34	21.41	22.17
1942	NYSE	K	Tue, Feb 22, 2000	20.94	22.52	20.70	22.52
1941	NYSE	K	Fri, Feb 18, 2000	21.35	21.46	20.64	20.82
1940	NYSE	K	Thu, Feb 17, 2000	21.00	21.70	20.64	21.52
1939	NYSE	K	Wed, Feb 16, 2000	21.64	21.82	21.05	21.23
1938	NYSE	K	Tue, Feb 15, 2000	19.94	21.82	19.76	21.64
1937	NYSE	K	Mon, Feb 14, 2000	19.76	20.00	19.47	19.94
1936	NYSE	K	Fri, Feb 11, 2000	20.53	20.53	19.47	19.76
1935	NYSE	K	Thu, Feb 10, 2000	21.17	21.35	20.47	20.53
1934	NYSE	K	Wed, Feb 9, 2000	21.82	22.29	21.00	21.41
1933	NYSE	K	Tue, Feb 8, 2000	21.64	21.99	21.35	21.99
1932	NYSE	K	Mon, Feb 7, 2000	22.17	22.17	21.17	21.41
1931	NYSE	K	Fri, Feb 4, 2000	22.64	22.64	21.64	21.93
1930	NYSE	K	Thu, Feb 3, 2000	22.46	22.64	21.93	22.52
1929	NYSE	K	Wed, Feb 2, 2000	22.81	22.87	22.34	22.46
1928	NYSE	K	Tue, Feb 1, 2000	22.99	23.46	22.70	23.05
1927	NYSE	K	Mon, Jan 31, 2000	22.75	23.22	22.23	22.75
1926	NYSE	K	Fri, Jan 28, 2000	22.99	23.11	22.17	22.46
1925	NYSE	K	Thu, Jan 27, 2000	24.63	24.63	22.64	22.99
1924	NYSE	K	Wed, Jan 26, 2000	22.05	23.34	21.93	23.28
1923	NYSE	K	Tue, Jan 25, 2000	22.52	22.67	22.29	22.46
1922	NYSE	K	Mon, Jan 24, 2000	23.22	23.69	22.40	22.64
1921	NYSE	K	Fri, Jan 21, 2000	24.87	24.87	23.34	23.46
1920	NYSE	K	Thu, Jan 20, 2000	25.04	25.04	23.69	24.22
1919	NYSE	K	Wed, Jan 19, 2000	25.33	25.86	24.98	25.16
1918	NYSE	K	Tue, Jan 18, 2000	24.69	26.04	24.51	25.92
1917	NYSE	K	Fri, Jan 14, 2000	25.51	25.57	24.81	24.92
1916	NYSE	K	Thu, Jan 13, 2000	26.45	26.45	25.75	25.75
1915	NYSE	K	Wed, Jan 12, 2000	27.33	27.39	26.33	26.45
1914	NYSE	K	Tue, Jan 11, 2000	26.39	27.21	26.27	27.15
1913	NYSE	K	Mon, Jan 10, 2000	27.39	27.45	26.16	26.57
1912	NYSE	K	Fri, Jan 7, 2000	27.33	27.56	27.04	27.45
1911	NYSE	K	Thu, Jan 6, 2000	26.27	27.33	26.27	27.04
1910	NYSE	K	Wed, Jan 5, 2000	26.98	27.33	26.16	26.80
1909	NYSE	K	Tue, Jan 4, 2000	27.80	27.92	26.92	27.04
1908	NYSE	K	Mon, Jan 3, 2000	28.27	28.62	27.68	28.03
1907	NYSE	K	Fri, Dec 31, 1999	28.44	29.09	28.21	28.91
1906	NYSE	K	Thu, Dec 30, 1999	29.15	29.15	28.15	28.33
1905	NYSE	K	Wed, Dec 29, 1999	30.26	30.44	29.21	29.26
1904	NYSE	K	Tue, Dec 28, 1999	30.14	30.44	30.14	30.26
1903	NYSE	K	Mon, Dec 27, 1999	30.44	30.50	30.03	30.03
1902	NYSE	K	Thu, Dec 23, 1999	30.55	31.20	30.38	30.44
1901	NYSE	K	Wed, Dec 22, 1999	30.61	31.20	30.32	30.79
1900	NYSE	K	Tue, Dec 21, 1999	30.44	30.96	30.03	30.73
1899	NYSE	K	Mon, Dec 20, 1999	30.38	30.73	30.26	30.32
1898	NYSE	K	Fri, Dec 17, 1999	30.44	30.73	29.85	30.32
1897	NYSE	K	Thu, Dec 16, 1999	30.67	30.79	30.09	30.50
1896	NYSE	K	Wed, Dec 15, 1999	30.26	30.96	29.91	30.79
1895	NYSE	K	Tue, Dec 14, 1999	30.03	30.38	29.67	29.91
1894	NYSE	K	Mon, Dec 13, 1999	30.32	30.38	29.56	29.67
1893	NYSE	K	Fri, Dec 10, 1999	30.50	30.67	30.26	30.50
1892	NYSE	K	Thu, Dec 9, 1999	30.38	30.67	30.38	30.67
1891	NYSE	K	Wed, Dec 8, 1999	30.38	30.55	30.14	30.44
1890	NYSE	K	Tue, Dec 7, 1999	30.55	30.79	30.38	30.38
1889	NYSE	K	Mon, Dec 6, 1999	30.61	31.32	30.55	30.91
1888	NYSE	K	Fri, Dec 3, 1999	30.67	32.08	30.67	31.49
1887	NYSE	K	Thu, Dec 2, 1999	30.79	30.96	30.67	30.73
1886	NYSE	K	Wed, Dec 1, 1999	31.67	31.73	30.79	31.08
1885	NYSE	K	Tue, Nov 30, 1999	32.26	32.61	31.43	31.79
1884	NYSE	K	Mon, Nov 29, 1999	31.90	32.49	31.26	32.37
1883	NYSE	K	Fri, Nov 26, 1999	32.26	32.26	31.49	31.90
1882	NYSE	K	Wed, Nov 24, 1999	32.37	32.78	32.02	32.61
1881	NYSE	K	Tue, Nov 23, 1999	31.90	32.37	31.67	31.79
1880	NYSE	K	Mon, Nov 22, 1999	31.43	31.46	30.96	31.26
1879	NYSE	K	Fri, Nov 19, 1999	32.72	32.72	31.90	32.26
1878	NYSE	K	Thu, Nov 18, 1999	33.72	33.90	32.84	32.90
1877	NYSE	K	Wed, Nov 17, 1999	33.31	34.13	33.13	33.78
1876	NYSE	K	Tue, Nov 16, 1999	32.78	33.78	32.67	33.43
1875	NYSE	K	Mon, Nov 15, 1999	32.84	33.25	32.08	32.78
1874	NYSE	K	Fri, Nov 12, 1999	33.19	33.43	32.49	32.96
1873	NYSE	K	Thu, Nov 11, 1999	32.78	33.25	31.90	32.96
1872	NYSE	K	Wed, Nov 10, 1999	32.96	33.08	32.37	32.84
1871	NYSE	K	Tue, Nov 9, 1999	34.13	34.19	32.96	33.37
1870	NYSE	K	Mon, Nov 8, 1999	33.25	34.07	33.19	34.07
1869	NYSE	K	Fri, Nov 5, 1999	33.43	34.25	33.08	33.19
1868	NYSE	K	Thu, Nov 4, 1999	34.48	34.84	33.37	33.37
1867	NYSE	K	Wed, Nov 3, 1999	35.19	35.42	34.60	34.66
1866	NYSE	K	Tue, Nov 2, 1999	36.01	36.01	35.07	35.25
1865	NYSE	K	Mon, Nov 1, 1999	37.12	37.24	35.30	36.01
1864	NYSE	K	Fri, Oct 29, 1999	38.00	38.12	37.18	37.36
1863	NYSE	K	Thu, Oct 28, 1999	37.77	38.41	37.06	37.89
1862	NYSE	K	Wed, Oct 27, 1999	36.42	37.94	36.42	37.53
1861	NYSE	K	Tue, Oct 26, 1999	37.01	37.53	36.42	36.42
1860	NYSE	K	Mon, Oct 25, 1999	36.89	37.53	36.83	37.24
1859	NYSE	K	Fri, Oct 22, 1999	37.42	37.47	36.48	37.01
1858	NYSE	K	Thu, Oct 21, 1999	36.36	37.47	36.24	37.36
1857	NYSE	K	Wed, Oct 20, 1999	36.71	37.30	36.42	36.59
1856	NYSE	K	Tue, Oct 19, 1999	37.18	37.36	36.65	37.06
1855	NYSE	K	Mon, Oct 18, 1999	36.18	38.35	36.13	38.35
1854	NYSE	K	Fri, Oct 15, 1999	37.47	37.47	36.13	36.13
1853	NYSE	K	Thu, Oct 14, 1999	35.89	38.12	35.66	37.24
1852	NYSE	K	Wed, Oct 13, 1999	34.72	35.60	34.66	35.19
1851	NYSE	K	Tue, Oct 12, 1999	34.48	34.95	34.37	34.84
1850	NYSE	K	Mon, Oct 11, 1999	35.77	36.01	35.07	35.13
1849	NYSE	K	Fri, Oct 8, 1999	35.25	36.42	35.25	36.01
1848	NYSE	K	Thu, Oct 7, 1999	35.89	35.95	35.01	35.25
1847	NYSE	K	Wed, Oct 6, 1999	35.25	36.13	35.25	35.89
1846	NYSE	K	Tue, Oct 5, 1999	35.19	35.60	34.84	35.42
1845	NYSE	K	Mon, Oct 4, 1999	34.84	35.77	34.78	35.30
1844	NYSE	K	Fri, Oct 1, 1999	34.89	35.30	34.37	34.84
1843	NYSE	K	Thu, Sep 30, 1999	36.01	36.01	35.01	35.13
1842	NYSE	K	Wed, Sep 29, 1999	34.42	35.77	34.37	35.13
1841	NYSE	K	Tue, Sep 28, 1999	33.08	34.72	33.08	34.42
1840	NYSE	K	Mon, Sep 27, 1999	34.95	34.95	34.42	34.42
1839	NYSE	K	Fri, Sep 24, 1999	33.84	34.72	33.84	34.72
1838	NYSE	K	Thu, Sep 23, 1999	33.96	34.37	33.78	33.96
1837	NYSE	K	Wed, Sep 22, 1999	33.84	34.01	33.49	33.90
1836	NYSE	K	Tue, Sep 21, 1999	33.96	34.42	33.78	33.90
1835	NYSE	K	Mon, Sep 20, 1999	34.25	34.48	34.25	34.31
1834	NYSE	K	Fri, Sep 17, 1999	35.36	35.36	34.60	34.60
1833	NYSE	K	Thu, Sep 16, 1999	35.66	35.66	34.48	35.30
1832	NYSE	K	Wed, Sep 15, 1999	35.13	35.77	35.13	35.36
1831	NYSE	K	Tue, Sep 14, 1999	35.54	35.54	34.89	35.13
1830	NYSE	K	Mon, Sep 13, 1999	36.24	36.30	35.42	35.66
1829	NYSE	K	Fri, Sep 10, 1999	36.48	36.59	36.13	36.59
1828	NYSE	K	Thu, Sep 9, 1999	35.83	36.48	35.83	36.48
1827	NYSE	K	Wed, Sep 8, 1999	35.54	35.89	35.36	35.83
1826	NYSE	K	Tue, Sep 7, 1999	35.19	35.60	34.84	35.60
1825	NYSE	K	Fri, Sep 3, 1999	33.78	35.01	33.78	34.95
1824	NYSE	K	Thu, Sep 2, 1999	33.37	34.13	33.19	33.72
1823	NYSE	K	Wed, Sep 1, 1999	33.37	33.43	32.67	33.43
1822	NYSE	K	Tue, Aug 31, 1999	33.19	33.78	32.90	33.37
1821	NYSE	K	Mon, Aug 30, 1999	33.66	33.78	33.08	33.25
1820	NYSE	K	Fri, Aug 27, 1999	33.90	33.96	33.55	33.60
1819	NYSE	K	Thu, Aug 26, 1999	33.25	34.19	33.13	33.66
1818	NYSE	K	Wed, Aug 25, 1999	32.14	33.31	32.14	33.13
1817	NYSE	K	Tue, Aug 24, 1999	32.02	32.14	31.55	32.08
1816	NYSE	K	Mon, Aug 23, 1999	32.02	32.26	31.84	32.08
1815	NYSE	K	Fri, Aug 20, 1999	31.84	32.20	31.73	32.02
1814	NYSE	K	Thu, Aug 19, 1999	31.61	31.73	31.32	31.73
1813	NYSE	K	Wed, Aug 18, 1999	31.90	31.90	31.67	31.84
1812	NYSE	K	Tue, Aug 17, 1999	31.90	32.14	31.67	32.02
1811	NYSE	K	Mon, Aug 16, 1999	31.90	32.08	31.79	32.08
1810	NYSE	K	Fri, Aug 13, 1999	31.79	32.20	31.73	31.96
1809	NYSE	K	Thu, Aug 12, 1999	32.02	32.08	31.43	31.73
1808	NYSE	K	Wed, Aug 11, 1999	32.26	32.26	31.73	32.08
1807	NYSE	K	Tue, Aug 10, 1999	32.31	32.61	31.96	32.20
1806	NYSE	K	Mon, Aug 9, 1999	32.31	32.55	31.96	32.31
1805	NYSE	K	Fri, Aug 6, 1999	32.55	32.78	32.26	32.43
1804	NYSE	K	Thu, Aug 5, 1999	32.08	32.72	32.08	32.61
1803	NYSE	K	Wed, Aug 4, 1999	32.08	32.55	31.90	32.08
1802	NYSE	K	Tue, Aug 3, 1999	31.43	32.37	31.43	31.90
1801	NYSE	K	Mon, Aug 2, 1999	32.43	32.43	31.61	31.84
1800	NYSE	K	Fri, Jul 30, 1999	33.55	33.55	32.55	32.67
1799	NYSE	K	Thu, Jul 29, 1999	31.49	33.55	31.14	33.55
1798	NYSE	K	Wed, Jul 28, 1999	32.02	32.02	31.49	31.73
1797	NYSE	K	Tue, Jul 27, 1999	31.67	32.49	31.32	32.26
1796	NYSE	K	Mon, Jul 26, 1999	31.67	31.73	31.38	31.67
1795	NYSE	K	Fri, Jul 23, 1999	31.43	31.55	31.32	31.43
1794	NYSE	K	Thu, Jul 22, 1999	31.32	31.79	31.08	31.43
1793	NYSE	K	Wed, Jul 21, 1999	30.38	31.14	30.14	31.08
1792	NYSE	K	Tue, Jul 20, 1999	30.03	30.44	29.79	30.09
1791	NYSE	K	Mon, Jul 19, 1999	30.26	30.38	30.03	30.38
1790	NYSE	K	Fri, Jul 16, 1999	30.38	30.44	30.03	30.26
1789	NYSE	K	Thu, Jul 15, 1999	30.50	30.61	30.32	30.38
1788	NYSE	K	Wed, Jul 14, 1999	29.85	30.50	29.56	30.38
1787	NYSE	K	Tue, Jul 13, 1999	30.50	30.61	29.73	29.97
1786	NYSE	K	Mon, Jul 12, 1999	30.96	30.96	30.32	30.50
1785	NYSE	K	Fri, Jul 9, 1999	30.38	30.85	30.14	30.73
1784	NYSE	K	Thu, Jul 8, 1999	30.73	30.85	30.09	30.26
1783	NYSE	K	Wed, Jul 7, 1999	30.96	31.20	30.73	31.20
1782	NYSE	K	Tue, Jul 6, 1999	30.44	30.67	29.91	30.61
1781	NYSE	K	Fri, Jul 2, 1999	30.85	30.96	30.38	30.67
1780	NYSE	K	Thu, Jul 1, 1999	30.73	31.08	30.55	30.96
1779	NYSE	K	Wed, Jun 30, 1999	31.08	31.14	30.14	30.96
1778	NYSE	K	Tue, Jun 29, 1999	31.08	31.32	30.73	31.14
1777	NYSE	K	Mon, Jun 28, 1999	31.14	31.38	30.91	31.02
1776	NYSE	K	Fri, Jun 25, 1999	31.20	31.26	30.32	31.02
1775	NYSE	K	Thu, Jun 24, 1999	30.96	31.26	30.44	31.08
1774	NYSE	K	Wed, Jun 23, 1999	29.91	31.02	29.44	30.85
1773	NYSE	K	Tue, Jun 22, 1999	30.20	30.32	29.85	30.14
1772	NYSE	K	Mon, Jun 21, 1999	30.67	30.79	29.97	30.03
1771	NYSE	K	Fri, Jun 18, 1999	31.02	31.61	30.38	30.67
1770	NYSE	K	Thu, Jun 17, 1999	31.90	32.08	31.43	31.73
1769	NYSE	K	Wed, Jun 16, 1999	32.14	32.31	31.84	31.90
1768	NYSE	K	Tue, Jun 15, 1999	31.79	32.49	31.79	31.96
1767	NYSE	K	Mon, Jun 14, 1999	31.49	32.02	31.43	31.96
1766	NYSE	K	Fri, Jun 11, 1999	31.90	32.08	31.38	31.55
1765	NYSE	K	Thu, Jun 10, 1999	31.90	32.20	31.61	32.02
1764	NYSE	K	Wed, Jun 9, 1999	32.20	32.72	31.90	32.08
1763	NYSE	K	Tue, Jun 8, 1999	32.14	32.20	31.73	32.14
1762	NYSE	K	Mon, Jun 7, 1999	32.26	32.37	31.96	32.37
1761	NYSE	K	Fri, Jun 4, 1999	31.73	32.31	31.43	32.31
1760	NYSE	K	Thu, Jun 3, 1999	31.67	32.14	31.43	31.61
1759	NYSE	K	Wed, Jun 2, 1999	31.90	32.20	31.67	31.84
1758	NYSE	K	Tue, Jun 1, 1999	32.37	32.37	31.43	31.96
1757	NYSE	K	Fri, May 28, 1999	32.37	33.19	32.31	32.55
1756	NYSE	K	Thu, May 27, 1999	33.37	33.37	32.31	32.49
1755	NYSE	K	Wed, May 26, 1999	33.25	33.60	32.67	33.25
1754	NYSE	K	Tue, May 25, 1999	32.84	33.78	32.78	33.49
1753	NYSE	K	Mon, May 24, 1999	33.02	33.43	32.96	33.25
1752	NYSE	K	Fri, May 21, 1999	33.43	33.60	32.96	33.13
1751	NYSE	K	Thu, May 20, 1999	33.72	33.84	33.55	33.55
1750	NYSE	K	Wed, May 19, 1999	34.25	34.25	33.78	33.96
1749	NYSE	K	Tue, May 18, 1999	34.13	34.37	33.55	34.01
1748	NYSE	K	Mon, May 17, 1999	34.54	34.54	33.49	34.31
1747	NYSE	K	Fri, May 14, 1999	33.90	34.54	33.78	34.54
1746	NYSE	K	Thu, May 13, 1999	34.19	34.66	34.01	34.42
1745	NYSE	K	Wed, May 12, 1999	34.66	34.66	33.31	34.19
1744	NYSE	K	Tue, May 11, 1999	34.60	35.07	33.90	34.78
1743	NYSE	K	Mon, May 10, 1999	34.72	34.84	34.25	34.37
1742	NYSE	K	Fri, May 7, 1999	34.66	35.13	34.54	34.95
1741	NYSE	K	Thu, May 6, 1999	34.60	34.66	34.07	34.66
1740	NYSE	K	Wed, May 5, 1999	34.07	34.72	33.84	34.66
1739	NYSE	K	Tue, May 4, 1999	35.01	35.07	34.01	34.19
1738	NYSE	K	Mon, May 3, 1999	34.60	34.89	34.54	34.84
1737	NYSE	K	Fri, Apr 30, 1999	34.48	34.89	34.37	34.72
1736	NYSE	K	Thu, Apr 29, 1999	35.19	35.77	34.84	35.13
1735	NYSE	K	Wed, Apr 28, 1999	35.30	35.54	35.01	35.07
1734	NYSE	K	Tue, Apr 27, 1999	35.66	35.66	34.89	35.36
1733	NYSE	K	Mon, Apr 26, 1999	34.37	35.19	34.19	35.07
1732	NYSE	K	Fri, Apr 23, 1999	34.37	34.54	33.43	34.37
1731	NYSE	K	Thu, Apr 22, 1999	34.48	35.07	33.66	34.72
1730	NYSE	K	Wed, Apr 21, 1999	33.13	34.66	32.49	34.60
1729	NYSE	K	Tue, Apr 20, 1999	33.02	33.55	32.78	33.19
1728	NYSE	K	Mon, Apr 19, 1999	32.55	33.78	32.55	33.08
1727	NYSE	K	Fri, Apr 16, 1999	33.31	33.31	32.14	32.55
1726	NYSE	K	Thu, Apr 15, 1999	32.14	32.37	31.61	32.31
1725	NYSE	K	Wed, Apr 14, 1999	32.67	32.67	31.67	31.90
1724	NYSE	K	Tue, Apr 13, 1999	32.84	33.31	32.26	32.67
1723	NYSE	K	Mon, Apr 12, 1999	31.49	32.67	31.43	32.14
1722	NYSE	K	Fri, Apr 9, 1999	32.49	32.49	31.55	31.73
1721	NYSE	K	Thu, Apr 8, 1999	32.31	32.78	32.14	32.67
1720	NYSE	K	Wed, Apr 7, 1999	31.43	32.20	31.32	32.20
1719	NYSE	K	Tue, Apr 6, 1999	31.90	31.90	30.32	31.08
1718	NYSE	K	Mon, Apr 5, 1999	32.14	32.26	31.79	31.90
1717	NYSE	K	Thu, Apr 1, 1999	31.26	32.20	31.08	32.20
1716	NYSE	K	Wed, Mar 31, 1999	32.49	32.72	31.61	31.73
1715	NYSE	K	Tue, Mar 30, 1999	32.55	32.72	32.14	32.31
1714	NYSE	K	Mon, Mar 29, 1999	32.08	32.61	32.08	32.61
1713	NYSE	K	Fri, Mar 26, 1999	33.19	33.19	31.79	32.02
1712	NYSE	K	Thu, Mar 25, 1999	34.13	34.42	33.19	33.60
1711	NYSE	K	Wed, Mar 24, 1999	33.13	33.55	32.43	33.43
1710	NYSE	K	Tue, Mar 23, 1999	34.66	34.66	32.96	33.19
1709	NYSE	K	Mon, Mar 22, 1999	34.95	34.95	34.13	34.84
1708	NYSE	K	Fri, Mar 19, 1999	35.42	35.72	34.72	34.72
1707	NYSE	K	Thu, Mar 18, 1999	35.89	36.01	35.48	35.77
1706	NYSE	K	Wed, Mar 17, 1999	35.66	36.24	35.30	36.01
1705	NYSE	K	Tue, Mar 16, 1999	36.01	36.07	35.25	35.66
1704	NYSE	K	Mon, Mar 15, 1999	35.66	36.65	35.01	35.95
1703	NYSE	K	Fri, Mar 12, 1999	34.25	35.07	34.13	35.07
1702	NYSE	K	Thu, Mar 11, 1999	34.01	34.48	33.66	34.13
1701	NYSE	K	Wed, Mar 10, 1999	33.78	34.31	33.55	34.25
1700	NYSE	K	Tue, Mar 9, 1999	34.13	34.19	33.55	33.84
1699	NYSE	K	Mon, Mar 8, 1999	34.37	34.37	33.43	33.96
1698	NYSE	K	Fri, Mar 5, 1999	34.84	34.89	34.48	34.89
1697	NYSE	K	Thu, Mar 4, 1999	34.78	34.95	34.25	34.60
1696	NYSE	K	Wed, Mar 3, 1999	34.72	34.95	34.31	34.78
1695	NYSE	K	Tue, Mar 2, 1999	35.19	35.19	34.37	34.54
1694	NYSE	K	Mon, Mar 1, 1999	33.90	35.42	33.49	35.42
1693	NYSE	K	Fri, Feb 26, 1999	34.89	34.89	33.96	34.72
1692	NYSE	K	Thu, Feb 25, 1999	35.36	35.42	34.60	34.89
1691	NYSE	K	Wed, Feb 24, 1999	36.01	36.30	35.30	35.54
1690	NYSE	K	Tue, Feb 23, 1999	36.48	36.48	35.25	35.77
1689	NYSE	K	Mon, Feb 22, 1999	36.13	36.71	35.89	36.59
1688	NYSE	K	Fri, Feb 19, 1999	36.18	36.59	35.95	36.07
1687	NYSE	K	Thu, Feb 18, 1999	36.30	36.30	35.77	36.18
1686	NYSE	K	Wed, Feb 17, 1999	36.24	36.42	35.77	36.30
1685	NYSE	K	Tue, Feb 16, 1999	36.95	37.06	36.36	36.48
1684	NYSE	K	Fri, Feb 12, 1999	36.59	37.30	35.42	36.18
1683	NYSE	K	Thu, Feb 11, 1999	36.01	36.42	35.66	36.42
1682	NYSE	K	Wed, Feb 10, 1999	36.07	36.24	35.60	35.89
1681	NYSE	K	Tue, Feb 9, 1999	36.95	37.30	35.72	35.83
1680	NYSE	K	Mon, Feb 8, 1999	37.06	37.18	35.66	36.95
1679	NYSE	K	Fri, Feb 5, 1999	36.89	37.24	36.83	37.18
1678	NYSE	K	Thu, Feb 4, 1999	37.18	37.36	36.89	36.95
1677	NYSE	K	Wed, Feb 3, 1999	38.47	38.82	37.12	37.47
1676	NYSE	K	Tue, Feb 2, 1999	37.53	38.59	37.24	38.47
1675	NYSE	K	Mon, Feb 1, 1999	37.89	38.00	37.24	37.77
1674	NYSE	K	Fri, Jan 29, 1999	38.94	39.00	37.65	38.12
1673	NYSE	K	Thu, Jan 28, 1999	36.71	39.64	36.71	39.47
1672	NYSE	K	Wed, Jan 27, 1999	36.54	36.83	36.18	36.77
1671	NYSE	K	Tue, Jan 26, 1999	36.59	37.18	35.48	36.42
1670	NYSE	K	Mon, Jan 25, 1999	36.83	36.83	36.18	36.42
1669	NYSE	K	Fri, Jan 22, 1999	35.07	36.13	34.95	35.77
1668	NYSE	K	Thu, Jan 21, 1999	35.77	36.01	34.78	35.13
1667	NYSE	K	Wed, Jan 20, 1999	36.01	36.36	35.54	35.54
1666	NYSE	K	Tue, Jan 19, 1999	36.36	36.48	35.48	36.13
1665	NYSE	K	Fri, Jan 15, 1999	35.36	36.59	35.36	36.54
1664	NYSE	K	Thu, Jan 14, 1999	35.42	35.42	34.72	34.95
1663	NYSE	K	Wed, Jan 13, 1999	35.19	35.66	35.07	35.48
1662	NYSE	K	Tue, Jan 12, 1999	36.36	36.95	36.13	36.42
1661	NYSE	K	Mon, Jan 11, 1999	35.66	36.36	35.25	36.36
1660	NYSE	K	Fri, Jan 8, 1999	35.13	35.19	34.48	35.01
1659	NYSE	K	Thu, Jan 7, 1999	34.84	35.42	34.72	35.19
1658	NYSE	K	Wed, Jan 6, 1999	34.25	35.42	34.25	34.89
1657	NYSE	K	Tue, Jan 5, 1999	33.55	34.13	33.19	34.07
1656	NYSE	K	Mon, Jan 4, 1999	32.08	33.19	31.79	32.37
1655	NYSE	K	Thu, Dec 31, 1998	31.96	32.14	31.32	32.02
1654	NYSE	K	Wed, Dec 30, 1998	32.37	32.55	31.79	32.02
1653	NYSE	K	Tue, Dec 29, 1998	32.49	32.55	31.96	32.43
1652	NYSE	K	Mon, Dec 28, 1998	32.78	32.84	32.02	32.49
1651	NYSE	K	Thu, Dec 24, 1998	32.26	32.78	32.20	32.72
1650	NYSE	K	Wed, Dec 23, 1998	31.90	32.26	31.84	32.14
1649	NYSE	K	Tue, Dec 22, 1998	31.90	32.08	30.67	31.73
1648	NYSE	K	Mon, Dec 21, 1998	32.14	32.31	31.90	31.90
1647	NYSE	K	Fri, Dec 18, 1998	32.26	32.37	31.61	32.20
1646	NYSE	K	Thu, Dec 17, 1998	32.55	32.72	32.02	32.43
1645	NYSE	K	Wed, Dec 16, 1998	34.13	34.13	32.49	32.78
1644	NYSE	K	Tue, Dec 15, 1998	33.96	33.96	33.25	33.96
1643	NYSE	K	Mon, Dec 14, 1998	32.78	33.37	32.61	33.31
1642	NYSE	K	Fri, Dec 11, 1998	32.96	33.13	32.61	32.96
1641	NYSE	K	Thu, Dec 10, 1998	33.31	33.31	32.96	33.19
1640	NYSE	K	Wed, Dec 9, 1998	33.25	33.55	33.19	33.55
1639	NYSE	K	Tue, Dec 8, 1998	32.90	33.43	32.72	33.43
1638	NYSE	K	Mon, Dec 7, 1998	32.61	33.19	32.26	33.13
1637	NYSE	K	Fri, Dec 4, 1998	33.60	33.72	32.37	32.84
1636	NYSE	K	Thu, Dec 3, 1998	32.84	34.19	32.84	33.49
1635	NYSE	K	Wed, Dec 2, 1998	35.07	35.07	33.78	34.13
1634	NYSE	K	Tue, Dec 1, 1998	34.95	35.54	34.66	35.01
1633	NYSE	K	Mon, Nov 30, 1998	33.49	34.66	33.25	34.37
1632	NYSE	K	Fri, Nov 27, 1998	34.66	34.66	33.43	33.72
1631	NYSE	K	Wed, Nov 25, 1998	32.67	34.31	32.67	33.96
1630	NYSE	K	Tue, Nov 24, 1998	32.02	32.43	31.90	32.37
1629	NYSE	K	Mon, Nov 23, 1998	31.96	32.20	31.67	31.90
1628	NYSE	K	Fri, Nov 20, 1998	32.02	32.08	31.49	31.96
1627	NYSE	K	Thu, Nov 19, 1998	31.67	32.14	31.61	32.14
1626	NYSE	K	Wed, Nov 18, 1998	31.90	31.90	31.14	31.73
1625	NYSE	K	Tue, Nov 17, 1998	32.55	32.55	31.67	32.02
1624	NYSE	K	Mon, Nov 16, 1998	32.26	32.67	32.20	32.55
1623	NYSE	K	Fri, Nov 13, 1998	32.20	32.55	32.08	32.14
1622	NYSE	K	Thu, Nov 12, 1998	32.26	32.78	31.96	32.20
1621	NYSE	K	Wed, Nov 11, 1998	32.31	32.37	31.90	32.26
1620	NYSE	K	Tue, Nov 10, 1998	32.61	32.78	32.37	32.55
1619	NYSE	K	Mon, Nov 9, 1998	33.31	33.31	32.49	32.84
1618	NYSE	K	Fri, Nov 6, 1998	33.08	33.31	32.72	33.31
1617	NYSE	K	Thu, Nov 5, 1998	32.14	33.31	32.08	33.31
1616	NYSE	K	Wed, Nov 4, 1998	31.90	32.78	31.90	32.67
1615	NYSE	K	Tue, Nov 3, 1998	31.84	32.26	31.20	31.96
1614	NYSE	K	Mon, Nov 2, 1998	31.08	32.37	30.55	31.67
1613	NYSE	K	Fri, Oct 30, 1998	30.03	31.14	30.03	30.96
1612	NYSE	K	Thu, Oct 29, 1998	30.55	30.73	29.79	30.20
1611	NYSE	K	Wed, Oct 28, 1998	31.26	31.55	30.67	30.73
1610	NYSE	K	Tue, Oct 27, 1998	31.67	31.79	31.08	31.32
1609	NYSE	K	Mon, Oct 26, 1998	32.14	32.20	31.32	31.79
1608	NYSE	K	Fri, Oct 23, 1998	31.67	31.96	31.38	31.96
1607	NYSE	K	Thu, Oct 22, 1998	31.55	31.55	31.08	31.43
1606	NYSE	K	Wed, Oct 21, 1998	31.84	31.90	31.32	31.67
1605	NYSE	K	Tue, Oct 20, 1998	32.26	32.26	31.67	31.96
1604	NYSE	K	Mon, Oct 19, 1998	31.96	32.49	31.61	32.14
1603	NYSE	K	Fri, Oct 16, 1998	33.78	33.84	31.55	31.96
1602	NYSE	K	Thu, Oct 15, 1998	33.43	35.54	32.84	35.30
1601	NYSE	K	Wed, Oct 14, 1998	34.25	34.72	33.55	33.55
1600	NYSE	K	Tue, Oct 13, 1998	34.31	34.37	33.66	34.19
1599	NYSE	K	Mon, Oct 12, 1998	34.19	35.13	33.78	34.19
1598	NYSE	K	Fri, Oct 9, 1998	33.25	33.49	32.72	33.43
1597	NYSE	K	Thu, Oct 8, 1998	32.72	33.78	32.14	33.25
1596	NYSE	K	Wed, Oct 7, 1998	31.84	32.84	31.43	32.72
1595	NYSE	K	Tue, Oct 6, 1998	31.79	32.37	31.20	31.73
1594	NYSE	K	Mon, Oct 5, 1998	32.49	32.49	30.61	32.02
1593	NYSE	K	Fri, Oct 2, 1998	31.08	32.84	31.08	32.55
1592	NYSE	K	Thu, Oct 1, 1998	30.03	31.38	29.85	31.08
1591	NYSE	K	Wed, Sep 30, 1998	31.90	31.90	30.55	30.91
1590	NYSE	K	Tue, Sep 29, 1998	32.49	32.72	31.43	32.14
1589	NYSE	K	Mon, Sep 28, 1998	31.79	32.78	31.73	32.72
1588	NYSE	K	Fri, Sep 25, 1998	31.90	32.49	31.43	31.55
1587	NYSE	K	Thu, Sep 24, 1998	31.90	32.61	31.73	32.49
1586	NYSE	K	Wed, Sep 23, 1998	31.84	31.96	30.50	31.90
1585	NYSE	K	Tue, Sep 22, 1998	31.67	31.84	31.26	31.84
1584	NYSE	K	Mon, Sep 21, 1998	31.43	31.84	30.55	31.67
1583	NYSE	K	Fri, Sep 18, 1998	31.14	32.20	31.02	32.20
1582	NYSE	K	Thu, Sep 17, 1998	32.61	32.61	30.85	31.20
1581	NYSE	K	Wed, Sep 16, 1998	31.55	32.61	30.96	32.61
1580	NYSE	K	Tue, Sep 15, 1998	31.43	31.67	30.38	31.67
1579	NYSE	K	Mon, Sep 14, 1998	30.96	31.79	30.61	31.55
1578	NYSE	K	Fri, Sep 11, 1998	29.09	30.79	28.97	30.67
1577	NYSE	K	Thu, Sep 10, 1998	30.20	30.26	29.26	30.26
1576	NYSE	K	Wed, Sep 9, 1998	30.50	31.08	30.26	30.44
1575	NYSE	K	Tue, Sep 8, 1998	31.43	31.43	29.79	31.32
1574	NYSE	K	Fri, Sep 4, 1998	29.91	30.03	28.50	29.62
1573	NYSE	K	Thu, Sep 3, 1998	29.21	29.91	28.27	29.91
1572	NYSE	K	Wed, Sep 2, 1998	29.32	29.56	28.85	29.44
1571	NYSE	K	Tue, Sep 1, 1998	28.74	29.91	28.09	29.79
1570	NYSE	K	Mon, Aug 31, 1998	29.32	29.32	28.15	28.62
1569	NYSE	K	Fri, Aug 28, 1998	28.68	29.44	28.50	29.21
1568	NYSE	K	Thu, Aug 27, 1998	29.56	29.79	28.27	28.74
1567	NYSE	K	Wed, Aug 26, 1998	29.67	30.26	29.67	29.91
1566	NYSE	K	Tue, Aug 25, 1998	29.56	30.38	29.56	30.20
1565	NYSE	K	Mon, Aug 24, 1998	28.38	28.85	28.33	28.85
1564	NYSE	K	Fri, Aug 21, 1998	29.09	29.15	28.15	28.74
1563	NYSE	K	Thu, Aug 20, 1998	29.32	29.50	29.09	29.26
1562	NYSE	K	Wed, Aug 19, 1998	29.32	29.79	29.09	29.38
1561	NYSE	K	Tue, Aug 18, 1998	28.38	29.44	28.27	29.38
1560	NYSE	K	Mon, Aug 17, 1998	27.56	28.62	26.74	28.38
1559	NYSE	K	Fri, Aug 14, 1998	28.50	28.91	27.56	27.74
1558	NYSE	K	Thu, Aug 13, 1998	28.74	29.50	28.33	28.62
1557	NYSE	K	Wed, Aug 12, 1998	28.56	28.97	28.09	28.91
1556	NYSE	K	Tue, Aug 11, 1998	28.74	28.85	28.09	28.56
1555	NYSE	K	Mon, Aug 10, 1998	29.56	29.73	29.03	29.21
1554	NYSE	K	Fri, Aug 7, 1998	30.03	30.03	28.79	29.15
1553	NYSE	K	Thu, Aug 6, 1998	29.91	30.26	29.32	30.14
1552	NYSE	K	Wed, Aug 5, 1998	29.62	30.03	29.21	29.91
1551	NYSE	K	Tue, Aug 4, 1998	30.61	30.61	29.56	29.85
1550	NYSE	K	Mon, Aug 3, 1998	30.96	31.02	30.32	30.79
1549	NYSE	K	Fri, Jul 31, 1998	32.61	32.61	30.91	31.20
1548	NYSE	K	Thu, Jul 30, 1998	33.78	34.01	33.13	33.25
1547	NYSE	K	Wed, Jul 29, 1998	34.07	34.07	33.55	33.72
1546	NYSE	K	Tue, Jul 28, 1998	33.78	34.19	33.43	33.84
1545	NYSE	K	Mon, Jul 27, 1998	33.84	34.48	33.72	34.42
1544	NYSE	K	Fri, Jul 24, 1998	34.01	34.37	33.55	33.96
1543	NYSE	K	Thu, Jul 23, 1998	34.13	34.13	33.49	33.55
1542	NYSE	K	Wed, Jul 22, 1998	34.07	34.07	33.66	33.96
1541	NYSE	K	Tue, Jul 21, 1998	34.13	34.31	33.55	33.84
1540	NYSE	K	Mon, Jul 20, 1998	33.66	34.07	33.60	33.90
1539	NYSE	K	Fri, Jul 17, 1998	34.72	34.72	33.31	33.60
1538	NYSE	K	Thu, Jul 16, 1998	34.25	34.89	34.13	34.60
1537	NYSE	K	Wed, Jul 15, 1998	34.48	34.72	33.90	34.01
1536	NYSE	K	Tue, Jul 14, 1998	35.25	35.30	34.66	34.89
1535	NYSE	K	Mon, Jul 13, 1998	35.30	35.54	34.48	35.01
1534	NYSE	K	Fri, Jul 10, 1998	35.60	35.77	35.30	35.54
1533	NYSE	K	Thu, Jul 9, 1998	36.54	36.59	35.36	35.66
1532	NYSE	K	Wed, Jul 8, 1998	36.13	36.77	35.95	36.77
1531	NYSE	K	Tue, Jul 7, 1998	36.13	36.13	35.30	35.66
1530	NYSE	K	Mon, Jul 6, 1998	35.25	36.18	35.19	36.13
1529	NYSE	K	Thu, Jul 2, 1998	35.19	35.54	35.07	35.36
1528	NYSE	K	Wed, Jul 1, 1998	35.42	35.48	34.48	35.19
1527	NYSE	K	Tue, Jun 30, 1998	35.60	35.77	34.48	35.36
1526	NYSE	K	Mon, Jun 29, 1998	35.66	36.89	35.54	35.95
1525	NYSE	K	Fri, Jun 26, 1998	37.30	37.65	37.18	37.42
1524	NYSE	K	Thu, Jun 25, 1998	38.00	38.41	37.12	37.53
1523	NYSE	K	Wed, Jun 24, 1998	37.42	37.94	37.18	37.89
1522	NYSE	K	Tue, Jun 23, 1998	37.77	38.00	37.42	37.83
1521	NYSE	K	Mon, Jun 22, 1998	38.06	38.71	37.77	38.00
1520	NYSE	K	Fri, Jun 19, 1998	38.12	38.41	37.77	38.06
1519	NYSE	K	Thu, Jun 18, 1998	38.35	38.41	37.94	38.35
1518	NYSE	K	Wed, Jun 17, 1998	37.77	38.47	37.53	38.35
1517	NYSE	K	Tue, Jun 16, 1998	37.59	37.83	37.12	37.65
1516	NYSE	K	Mon, Jun 15, 1998	37.42	38.00	37.30	37.71
1515	NYSE	K	Fri, Jun 12, 1998	37.89	38.24	37.30	37.83
1514	NYSE	K	Thu, Jun 11, 1998	38.65	38.88	38.06	38.06
1513	NYSE	K	Wed, Jun 10, 1998	38.47	39.06	38.47	38.76
1512	NYSE	K	Tue, Jun 9, 1998	38.24	38.82	38.24	38.71
1511	NYSE	K	Mon, Jun 8, 1998	38.06	38.35	37.77	38.06
1510	NYSE	K	Fri, Jun 5, 1998	37.47	38.41	37.30	37.83
1509	NYSE	K	Thu, Jun 4, 1998	37.53	37.53	37.01	37.47
1508	NYSE	K	Wed, Jun 3, 1998	37.65	38.35	37.59	37.77
1507	NYSE	K	Tue, Jun 2, 1998	38.41	38.65	37.42	37.59
1506	NYSE	K	Mon, Jun 1, 1998	38.65	38.76	38.06	38.18
1505	NYSE	K	Fri, May 29, 1998	38.76	39.29	38.59	38.76
1504	NYSE	K	Thu, May 28, 1998	38.53	38.71	38.18	38.65
1503	NYSE	K	Wed, May 27, 1998	37.30	37.94	36.65	37.94
1502	NYSE	K	Tue, May 26, 1998	38.47	38.71	37.18	37.53
1501	NYSE	K	Fri, May 22, 1998	38.12	38.35	37.59	38.24
1500	NYSE	K	Thu, May 21, 1998	38.59	38.65	37.53	37.77
1499	NYSE	K	Wed, May 20, 1998	38.18	38.65	37.83	38.65
1498	NYSE	K	Tue, May 19, 1998	37.77	38.06	37.71	37.89
1497	NYSE	K	Mon, May 18, 1998	38.47	38.59	37.94	38.30
1496	NYSE	K	Fri, May 15, 1998	37.59	38.53	37.53	38.53
1495	NYSE	K	Thu, May 14, 1998	38.18	38.71	38.06	38.53
1494	NYSE	K	Wed, May 13, 1998	38.30	38.88	38.24	38.41
1493	NYSE	K	Tue, May 12, 1998	38.47	38.71	37.89	38.53
1492	NYSE	K	Mon, May 11, 1998	38.35	38.71	38.06	38.47
1491	NYSE	K	Fri, May 8, 1998	38.82	39.18	38.00	38.59
1490	NYSE	K	Thu, May 7, 1998	38.59	38.59	38.12	38.24
1489	NYSE	K	Wed, May 6, 1998	38.30	38.88	38.30	38.76
1488	NYSE	K	Tue, May 5, 1998	39.00	39.00	38.12	38.41
1487	NYSE	K	Mon, May 4, 1998	39.88	39.88	38.47	38.82
1486	NYSE	K	Fri, May 1, 1998	38.82	39.06	38.35	39.06
1485	NYSE	K	Thu, Apr 30, 1998	38.53	39.00	38.41	38.71
1484	NYSE	K	Wed, Apr 29, 1998	38.06	38.30	37.89	38.12
1483	NYSE	K	Tue, Apr 28, 1998	38.00	38.06	37.65	38.06
1482	NYSE	K	Mon, Apr 27, 1998	36.95	37.65	36.83	37.47
1481	NYSE	K	Fri, Apr 24, 1998	38.47	39.29	37.30	37.30
1480	NYSE	K	Thu, Apr 23, 1998	37.71	38.47	37.65	38.47
1479	NYSE	K	Wed, Apr 22, 1998	38.76	38.82	37.65	38.47
1478	NYSE	K	Tue, Apr 21, 1998	39.41	39.41	38.12	38.76
1477	NYSE	K	Mon, Apr 20, 1998	38.94	39.35	38.71	39.29
1476	NYSE	K	Fri, Apr 17, 1998	38.41	39.35	37.53	39.18
1475	NYSE	K	Thu, Apr 16, 1998	39.00	39.00	37.83	38.41
1474	NYSE	K	Wed, Apr 15, 1998	39.06	39.35	38.47	39.00
1473	NYSE	K	Tue, Apr 14, 1998	38.94	39.06	38.24	39.06
1472	NYSE	K	Mon, Apr 13, 1998	39.12	39.29	37.89	39.00
1471	NYSE	K	Thu, Apr 9, 1998	39.06	39.47	39.00	39.35
1470	NYSE	K	Wed, Apr 8, 1998	40.05	40.05	39.00	39.29
1469	NYSE	K	Tue, Apr 7, 1998	40.00	40.41	39.41	40.05
1468	NYSE	K	Mon, Apr 6, 1998	40.47	40.70	40.00	40.23
1467	NYSE	K	Fri, Apr 3, 1998	40.93	40.93	40.00	40.47
1466	NYSE	K	Thu, Apr 2, 1998	39.94	40.93	39.82	40.82
1465	NYSE	K	Wed, Apr 1, 1998	40.52	40.52	39.64	40.17
1464	NYSE	K	Tue, Mar 31, 1998	40.76	40.82	40.00	40.47
1463	NYSE	K	Mon, Mar 30, 1998	40.35	40.64	39.88	40.29
1462	NYSE	K	Fri, Mar 27, 1998	40.64	40.76	39.94	40.29
1461	NYSE	K	Thu, Mar 26, 1998	40.47	40.58	40.11	40.41
1460	NYSE	K	Wed, Mar 25, 1998	41.17	41.29	40.23	40.70
1459	NYSE	K	Tue, Mar 24, 1998	40.82	41.46	40.58	41.29
1458	NYSE	K	Mon, Mar 23, 1998	41.11	41.87	41.11	41.52
1457	NYSE	K	Fri, Mar 20, 1998	41.11	41.29	40.88	41.05
1456	NYSE	K	Thu, Mar 19, 1998	41.64	42.05	40.99	41.05
1455	NYSE	K	Wed, Mar 18, 1998	41.76	41.99	41.35	41.70
1454	NYSE	K	Tue, Mar 17, 1998	41.40	41.76	41.11	41.76
1453	NYSE	K	Mon, Mar 16, 1998	41.35	41.58	41.11	41.52
1452	NYSE	K	Fri, Mar 13, 1998	40.99	41.64	40.82	41.23
1451	NYSE	K	Thu, Mar 12, 1998	40.00	40.93	39.94	40.58
1450	NYSE	K	Wed, Mar 11, 1998	40.41	40.70	39.94	40.23
1449	NYSE	K	Tue, Mar 10, 1998	39.76	40.58	39.64	40.58
1448	NYSE	K	Mon, Mar 9, 1998	40.23	40.76	39.47	39.53
1447	NYSE	K	Fri, Mar 6, 1998	39.06	40.11	38.94	40.11
1446	NYSE	K	Thu, Mar 5, 1998	39.18	39.64	38.71	39.23
1445	NYSE	K	Wed, Mar 4, 1998	40.93	40.93	38.94	39.88
1444	NYSE	K	Tue, Mar 3, 1998	39.82	41.11	39.82	41.11
1443	NYSE	K	Mon, Mar 2, 1998	39.76	40.17	39.00	39.59
1442	NYSE	K	Fri, Feb 27, 1998	39.88	40.04	39.23	40.00
1441	NYSE	K	Thu, Feb 26, 1998	40.23	40.35	39.88	40.05
1440	NYSE	K	Wed, Feb 25, 1998	40.23	40.70	40.05	40.70
1439	NYSE	K	Tue, Feb 24, 1998	40.23	40.47	39.70	40.23
1438	NYSE	K	Mon, Feb 23, 1998	40.41	40.76	40.23	40.70
1437	NYSE	K	Fri, Feb 20, 1998	41.17	41.17	40.52	40.99
1436	NYSE	K	Thu, Feb 19, 1998	41.29	41.52	40.88	41.23
1435	NYSE	K	Wed, Feb 18, 1998	41.40	42.05	41.11	41.76
1434	NYSE	K	Tue, Feb 17, 1998	41.64	41.81	40.99	41.46
1433	NYSE	K	Fri, Feb 13, 1998	41.29	41.58	41.23	41.52
1432	NYSE	K	Thu, Feb 12, 1998	41.52	41.87	40.88	41.64
1431	NYSE	K	Wed, Feb 11, 1998	41.23	41.70	41.23	41.52
1430	NYSE	K	Tue, Feb 10, 1998	41.76	42.17	41.05	41.46
1429	NYSE	K	Mon, Feb 9, 1998	41.29	41.76	41.11	41.76
1428	NYSE	K	Fri, Feb 6, 1998	41.05	41.11	40.35	40.58
1427	NYSE	K	Thu, Feb 5, 1998	41.35	41.40	40.11	40.58
1426	NYSE	K	Wed, Feb 4, 1998	41.40	42.17	40.93	41.23
1425	NYSE	K	Tue, Feb 3, 1998	42.93	43.05	41.29	42.11
1424	NYSE	K	Mon, Feb 2, 1998	43.28	43.69	42.75	43.16
1423	NYSE	K	Fri, Jan 30, 1998	45.27	45.63	42.34	43.52
1422	NYSE	K	Thu, Jan 29, 1998	45.92	46.86	45.51	45.74
1421	NYSE	K	Wed, Jan 28, 1998	45.57	45.80	45.22	45.80
1420	NYSE	K	Tue, Jan 27, 1998	44.69	46.15	44.69	45.80
1419	NYSE	K	Mon, Jan 26, 1998	45.27	46.04	44.86	45.45
1418	NYSE	K	Fri, Jan 23, 1998	45.51	45.74	44.69	45.27
1417	NYSE	K	Thu, Jan 22, 1998	45.22	46.56	45.10	45.92
1416	NYSE	K	Wed, Jan 21, 1998	45.92	46.10	45.10	45.45
1415	NYSE	K	Tue, Jan 20, 1998	46.10	46.39	45.63	46.39
1414	NYSE	K	Fri, Jan 16, 1998	45.98	46.27	45.39	45.92
1413	NYSE	K	Thu, Jan 15, 1998	45.27	45.51	44.98	45.51
1412	NYSE	K	Wed, Jan 14, 1998	45.86	45.86	44.63	45.45
1411	NYSE	K	Tue, Jan 13, 1998	45.86	45.98	44.98	45.86
1410	NYSE	K	Mon, Jan 12, 1998	44.10	45.74	43.98	45.74
1409	NYSE	K	Fri, Jan 9, 1998	45.74	45.98	43.98	44.75
1408	NYSE	K	Thu, Jan 8, 1998	45.86	45.98	45.16	45.74
1407	NYSE	K	Wed, Jan 7, 1998	46.45	46.45	45.51	45.98
1406	NYSE	K	Tue, Jan 6, 1998	45.04	46.51	45.04	46.51
1405	NYSE	K	Mon, Jan 5, 1998	46.98	47.09	44.86	45.74
1404	NYSE	K	Fri, Jan 2, 1998	46.33	46.98	46.10	46.62
1403	NYSE	K	Wed, Dec 31, 1997	46.68	47.15	46.45	46.56
1402	NYSE	K	Tue, Dec 30, 1997	46.62	46.86	46.21	46.68
1401	NYSE	K	Mon, Dec 29, 1997	46.21	46.62	46.10	46.56
1400	NYSE	K	Fri, Dec 26, 1997	45.86	46.33	45.51	45.74
1399	NYSE	K	Wed, Dec 24, 1997	45.98	46.21	45.51	45.68
1398	NYSE	K	Tue, Dec 23, 1997	46.10	46.86	45.63	46.21
1397	NYSE	K	Mon, Dec 22, 1997	45.16	46.56	45.16	46.33
1396	NYSE	K	Fri, Dec 19, 1997	45.57	45.86	44.57	45.39
1395	NYSE	K	Thu, Dec 18, 1997	46.51	46.51	45.74	46.33
1394	NYSE	K	Wed, Dec 17, 1997	47.03	47.15	46.04	46.62
1393	NYSE	K	Tue, Dec 16, 1997	46.80	47.27	46.21	47.21
1392	NYSE	K	Mon, Dec 15, 1997	45.92	46.74	45.63	46.56
1391	NYSE	K	Fri, Dec 12, 1997	45.33	45.86	44.51	45.86
1390	NYSE	K	Thu, Dec 11, 1997	45.27	45.57	44.81	45.33
1389	NYSE	K	Wed, Dec 10, 1997	45.27	45.74	45.16	45.22
1388	NYSE	K	Tue, Dec 9, 1997	45.74	45.92	45.04	45.63
1387	NYSE	K	Mon, Dec 8, 1997	45.68	46.33	45.63	45.98
1386	NYSE	K	Fri, Dec 5, 1997	44.51	45.63	44.45	45.63
1385	NYSE	K	Thu, Dec 4, 1997	44.57	45.39	44.10	44.51
1384	NYSE	K	Wed, Dec 3, 1997	44.57	44.69	44.28	44.57
1383	NYSE	K	Tue, Dec 2, 1997	44.34	45.04	44.28	44.81
1382	NYSE	K	Mon, Dec 1, 1997	44.10	44.51	43.63	44.28
1381	NYSE	K	Fri, Nov 28, 1997	42.75	43.57	42.69	43.52
1380	NYSE	K	Wed, Nov 26, 1997	42.46	42.93	41.99	42.58
1379	NYSE	K	Tue, Nov 25, 1997	43.10	43.34	41.99	42.69
1378	NYSE	K	Mon, Nov 24, 1997	43.22	43.63	42.64	42.75
1377	NYSE	K	Fri, Nov 21, 1997	43.69	44.57	43.16	43.40
1376	NYSE	K	Thu, Nov 20, 1997	43.75	43.87	43.16	43.46
1375	NYSE	K	Wed, Nov 19, 1997	42.34	43.75	42.34	43.52
1374	NYSE	K	Tue, Nov 18, 1997	43.75	43.75	41.81	42.46
1373	NYSE	K	Mon, Nov 17, 1997	44.22	44.22	43.40	43.52
1372	NYSE	K	Fri, Nov 14, 1997	42.46	43.16	41.58	42.69
1371	NYSE	K	Thu, Nov 13, 1997	41.99	42.58	41.52	42.40
1370	NYSE	K	Wed, Nov 12, 1997	40.58	41.52	40.41	41.17
1369	NYSE	K	Tue, Nov 11, 1997	41.29	41.64	41.11	41.52
1368	NYSE	K	Mon, Nov 10, 1997	40.64	41.52	40.64	41.05
1367	NYSE	K	Fri, Nov 7, 1997	40.11	40.70	39.76	40.41
1366	NYSE	K	Thu, Nov 6, 1997	41.17	41.23	40.47	41.11
1365	NYSE	K	Wed, Nov 5, 1997	41.17	42.05	40.29	41.64
1364	NYSE	K	Tue, Nov 4, 1997	41.29	41.58	40.70	41.58
1363	NYSE	K	Mon, Nov 3, 1997	40.41	41.52	39.76	41.52
1362	NYSE	K	Fri, Oct 31, 1997	40.82	41.29	39.88	40.41
1361	NYSE	K	Thu, Oct 30, 1997	38.24	39.64	38.24	39.12
1360	NYSE	K	Wed, Oct 29, 1997	40.76	41.17	39.41	39.64
1359	NYSE	K	Tue, Oct 28, 1997	37.77	41.29	37.53	41.23
1358	NYSE	K	Mon, Oct 27, 1997	41.52	41.87	38.12	38.18
1357	NYSE	K	Fri, Oct 24, 1997	41.29	41.99	40.47	41.76
1356	NYSE	K	Thu, Oct 23, 1997	41.99	41.99	40.35	40.82
1355	NYSE	K	Wed, Oct 22, 1997	42.34	42.58	41.76	42.34
1354	NYSE	K	Tue, Oct 21, 1997	42.11	42.58	41.29	42.58
1353	NYSE	K	Mon, Oct 20, 1997	40.52	42.11	40.11	42.05
1352	NYSE	K	Fri, Oct 17, 1997	40.70	41.40	40.05	40.47
1351	NYSE	K	Thu, Oct 16, 1997	41.76	42.05	40.88	40.93
1350	NYSE	K	Wed, Oct 15, 1997	40.00	41.46	40.00	40.93
1349	NYSE	K	Tue, Oct 14, 1997	40.35	40.76	40.00	40.23
1348	NYSE	K	Mon, Oct 13, 1997	41.05	41.23	40.11	40.11
1347	NYSE	K	Fri, Oct 10, 1997	39.76	41.35	39.41	40.99
1346	NYSE	K	Thu, Oct 9, 1997	39.06	40.35	38.71	40.11
1345	NYSE	K	Wed, Oct 8, 1997	40.29	40.29	39.23	39.76
1344	NYSE	K	Tue, Oct 7, 1997	39.41	40.70	39.41	40.29
1343	NYSE	K	Mon, Oct 6, 1997	41.23	41.23	40.52	40.76
1342	NYSE	K	Fri, Oct 3, 1997	42.11	42.17	40.58	40.88
1341	NYSE	K	Thu, Oct 2, 1997	40.00	41.99	39.94	41.35
1340	NYSE	K	Wed, Oct 1, 1997	40.35	40.41	39.88	40.00
1339	NYSE	K	Tue, Sep 30, 1997	40.11	40.29	39.47	39.53
1338	NYSE	K	Mon, Sep 29, 1997	39.41	40.58	39.41	40.35
1337	NYSE	K	Fri, Sep 26, 1997	40.17	40.76	39.53	40.17
1336	NYSE	K	Thu, Sep 25, 1997	40.99	41.17	39.88	40.23
1335	NYSE	K	Wed, Sep 24, 1997	41.87	42.40	40.93	40.99
1334	NYSE	K	Tue, Sep 23, 1997	42.34	42.40	41.29	41.76
1333	NYSE	K	Mon, Sep 22, 1997	42.22	43.46	41.99	42.58
1332	NYSE	K	Fri, Sep 19, 1997	41.52	42.46	41.52	42.17
1331	NYSE	K	Thu, Sep 18, 1997	42.22	42.87	41.99	42.11
1330	NYSE	K	Wed, Sep 17, 1997	43.52	43.52	41.93	42.17
1329	NYSE	K	Tue, Sep 16, 1997	41.99	43.16	41.87	43.16
1328	NYSE	K	Mon, Sep 15, 1997	41.52	41.76	40.99	41.52
1327	NYSE	K	Fri, Sep 12, 1997	41.46	41.52	40.23	41.52
1326	NYSE	K	Thu, Sep 11, 1997	41.29	41.58	40.76	41.40
1325	NYSE	K	Wed, Sep 10, 1997	42.75	42.75	41.81	41.87
1324	NYSE	K	Tue, Sep 9, 1997	42.69	43.40	42.46	42.87
1323	NYSE	K	Mon, Sep 8, 1997	44.16	44.69	43.22	43.40
1322	NYSE	K	Fri, Sep 5, 1997	45.04	45.51	43.57	44.04
1321	NYSE	K	Thu, Sep 4, 1997	44.10	45.22	43.75	44.92
1320	NYSE	K	Wed, Sep 3, 1997	45.04	45.22	43.87	44.39
1319	NYSE	K	Tue, Sep 2, 1997	41.99	44.10	41.99	43.87
1318	NYSE	K	Fri, Aug 29, 1997	42.69	42.69	41.52	41.99
1317	NYSE	K	Thu, Aug 28, 1997	43.16	43.46	42.34	42.93
1316	NYSE	K	Wed, Aug 27, 1997	42.93	43.46	42.46	43.46
1315	NYSE	K	Tue, Aug 26, 1997	43.52	43.75	42.81	43.63
1314	NYSE	K	Mon, Aug 25, 1997	44.81	44.81	43.16	43.52
1313	NYSE	K	Fri, Aug 22, 1997	44.45	44.45	42.93	44.25
1312	NYSE	K	Thu, Aug 21, 1997	44.89	45.04	44.51	44.81
1311	NYSE	K	Wed, Aug 20, 1997	43.90	44.78	43.72	44.78
1310	NYSE	K	Tue, Aug 19, 1997	44.04	44.34	43.63	43.90
1309	NYSE	K	Mon, Aug 18, 1997	43.46	43.66	42.69	43.66
1308	NYSE	K	Fri, Aug 15, 1997	44.10	44.16	43.57	44.01
1307	NYSE	K	Thu, Aug 14, 1997	44.66	44.72	43.90	44.19
1306	NYSE	K	Wed, Aug 13, 1997	45.45	45.51	44.39	44.66
1305	NYSE	K	Tue, Aug 12, 1997	45.27	45.60	44.89	45.19
1304	NYSE	K	Mon, Aug 11, 1997	45.48	45.71	44.92	45.39
1303	NYSE	K	Fri, Aug 8, 1997	46.30	46.59	45.27	45.83
1302	NYSE	K	Thu, Aug 7, 1997	47.12	47.39	46.68	46.86
1301	NYSE	K	Wed, Aug 6, 1997	45.45	47.27	45.36	47.00
1300	NYSE	K	Tue, Aug 5, 1997	44.48	45.74	44.22	45.57
1299	NYSE	K	Mon, Aug 4, 1997	45.71	45.71	44.57	44.98
1298	NYSE	K	Fri, Aug 1, 1997	45.04	45.86	44.81	45.71
1297	NYSE	K	Thu, Jul 31, 1997	43.13	43.28	42.40	43.10
1296	NYSE	K	Wed, Jul 30, 1997	43.10	43.37	42.87	43.25
1295	NYSE	K	Tue, Jul 29, 1997	42.93	43.98	42.52	43.10
1294	NYSE	K	Mon, Jul 28, 1997	41.99	43.19	41.99	42.93
1293	NYSE	K	Fri, Jul 25, 1997	41.37	41.76	41.14	41.76
1292	NYSE	K	Thu, Jul 24, 1997	41.29	41.49	40.35	41.49
1291	NYSE	K	Wed, Jul 23, 1997	41.46	41.58	41.05	41.37
1290	NYSE	K	Tue, Jul 22, 1997	40.61	41.40	40.35	41.40
1289	NYSE	K	Mon, Jul 21, 1997	40.58	40.73	40.26	40.73
1288	NYSE	K	Fri, Jul 18, 1997	41.37	41.58	39.97	40.11
1287	NYSE	K	Thu, Jul 17, 1997	41.99	42.11	41.02	41.37
1286	NYSE	K	Wed, Jul 16, 1997	41.81	42.25	41.32	42.17
1285	NYSE	K	Tue, Jul 15, 1997	41.87	41.87	41.35	41.81
1284	NYSE	K	Mon, Jul 14, 1997	42.17	42.20	41.32	41.99
1283	NYSE	K	Fri, Jul 11, 1997	42.25	42.72	41.99	42.17
1282	NYSE	K	Thu, Jul 10, 1997	41.76	43.08	41.76	42.52
1281	NYSE	K	Wed, Jul 9, 1997	42.64	42.78	41.76	41.99
1280	NYSE	K	Tue, Jul 8, 1997	41.40	42.81	41.29	42.81
1279	NYSE	K	Mon, Jul 7, 1997	42.58	42.61	41.40	41.58
1278	NYSE	K	Thu, Jul 3, 1997	43.16	43.57	42.69	42.69
1277	NYSE	K	Wed, Jul 2, 1997	40.49	40.99	40.49	40.82
1276	NYSE	K	Tue, Jul 1, 1997	39.88	40.70	39.64	40.61
1275	NYSE	K	Mon, Jun 30, 1997	39.76	40.76	38.82	40.17
1274	NYSE	K	Fri, Jun 27, 1997	38.71	39.18	38.71	38.82
1273	NYSE	K	Thu, Jun 26, 1997	38.94	39.06	38.41	38.82
1272	NYSE	K	Wed, Jun 25, 1997	39.88	39.88	38.74	39.06
1271	NYSE	K	Tue, Jun 24, 1997	38.41	39.12	38.12	39.00
1270	NYSE	K	Mon, Jun 23, 1997	38.94	39.12	38.35	38.41
1269	NYSE	K	Fri, Jun 20, 1997	39.29	39.41	39.12	39.35
1268	NYSE	K	Thu, Jun 19, 1997	39.12	39.35	39.00	39.29
1267	NYSE	K	Wed, Jun 18, 1997	39.18	39.35	39.00	39.12
1266	NYSE	K	Tue, Jun 17, 1997	39.41	39.64	39.18	39.64
1265	NYSE	K	Mon, Jun 16, 1997	40.11	40.17	39.64	39.88
1264	NYSE	K	Fri, Jun 13, 1997	39.12	40.35	39.12	40.29
1263	NYSE	K	Thu, Jun 12, 1997	37.59	39.12	37.53	39.12
1262	NYSE	K	Wed, Jun 11, 1997	38.12	38.24	37.47	37.59
1261	NYSE	K	Tue, Jun 10, 1997	37.83	38.59	37.77	38.12
1260	NYSE	K	Mon, Jun 9, 1997	36.83	37.94	36.83	37.89
1259	NYSE	K	Fri, Jun 6, 1997	35.83	37.01	35.72	36.95
1258	NYSE	K	Thu, Jun 5, 1997	35.19	36.07	35.19	35.89
1257	NYSE	K	Wed, Jun 4, 1997	35.89	36.01	35.01	35.19
1256	NYSE	K	Tue, Jun 3, 1997	35.66	36.42	35.42	36.07
1255	NYSE	K	Mon, Jun 2, 1997	34.13	36.13	34.13	35.77
1254	NYSE	K	Fri, May 30, 1997	33.66	34.60	33.66	34.60
1253	NYSE	K	Thu, May 29, 1997	34.31	34.31	34.01	34.13
1252	NYSE	K	Wed, May 28, 1997	34.13	34.31	33.96	34.19
1251	NYSE	K	Tue, May 27, 1997	33.78	34.19	33.66	34.07
1250	NYSE	K	Fri, May 23, 1997	33.60	34.31	33.60	34.19
1249	NYSE	K	Thu, May 22, 1997	34.13	34.19	33.55	33.72
1248	NYSE	K	Wed, May 21, 1997	34.13	34.31	33.84	34.19
1247	NYSE	K	Tue, May 20, 1997	33.55	34.42	33.43	34.42
1246	NYSE	K	Mon, May 19, 1997	33.66	33.96	33.49	33.96
1245	NYSE	K	Fri, May 16, 1997	34.13	34.19	33.66	33.84
1244	NYSE	K	Thu, May 15, 1997	33.66	34.19	33.55	34.19
1243	NYSE	K	Wed, May 14, 1997	33.78	33.90	33.60	33.66
1242	NYSE	K	Tue, May 13, 1997	33.96	33.96	33.43	33.60
1241	NYSE	K	Mon, May 12, 1997	33.49	33.90	33.49	33.84
1240	NYSE	K	Fri, May 9, 1997	32.78	33.43	32.72	33.43
1239	NYSE	K	Thu, May 8, 1997	32.84	33.72	32.84	33.25
1238	NYSE	K	Wed, May 7, 1997	33.60	33.66	33.02	33.19
1237	NYSE	K	Tue, May 6, 1997	33.66	33.84	33.37	33.72
1236	NYSE	K	Mon, May 5, 1997	33.37	33.78	33.13	33.78
1235	NYSE	K	Fri, May 2, 1997	32.43	33.43	32.43	33.37
1234	NYSE	K	Thu, May 1, 1997	32.61	32.90	32.20	32.55
1233	NYSE	K	Wed, Apr 30, 1997	32.26	33.08	32.20	32.67
1232	NYSE	K	Tue, Apr 29, 1997	31.79	32.37	31.73	32.31
1231	NYSE	K	Mon, Apr 28, 1997	31.26	31.67	31.20	31.32
1230	NYSE	K	Fri, Apr 25, 1997	30.85	31.67	30.55	31.38
1229	NYSE	K	Thu, Apr 24, 1997	31.32	31.55	30.67	30.96
1228	NYSE	K	Wed, Apr 23, 1997	31.79	31.84	30.96	31.32
1227	NYSE	K	Tue, Apr 22, 1997	30.73	31.67	30.61	31.67
1226	NYSE	K	Mon, Apr 21, 1997	31.02	31.02	30.61	30.73
1225	NYSE	K	Fri, Apr 18, 1997	31.08	31.26	30.91	31.14
1224	NYSE	K	Thu, Apr 17, 1997	31.73	31.73	30.96	31.08
1223	NYSE	K	Wed, Apr 16, 1997	30.91	31.90	30.73	31.84
1222	NYSE	K	Tue, Apr 15, 1997	30.38	31.02	30.38	31.02
1221	NYSE	K	Mon, Apr 14, 1997	30.20	30.20	30.03	30.20
1220	NYSE	K	Fri, Apr 11, 1997	30.91	30.96	30.38	30.55
1219	NYSE	K	Thu, Apr 10, 1997	30.91	31.43	30.79	31.20
1218	NYSE	K	Wed, Apr 9, 1997	31.38	31.38	30.85	31.02
1217	NYSE	K	Tue, Apr 8, 1997	31.32	31.38	31.08	31.38
1216	NYSE	K	Mon, Apr 7, 1997	30.96	31.43	30.96	31.43
1215	NYSE	K	Fri, Apr 4, 1997	30.50	30.85	30.50	30.85
1214	NYSE	K	Thu, Apr 3, 1997	30.79	30.91	30.73	30.91
1213	NYSE	K	Wed, Apr 2, 1997	30.61	31.20	30.61	30.91
1212	NYSE	K	Tue, Apr 1, 1997	31.20	31.38	30.79	31.14
1211	NYSE	K	Mon, Mar 31, 1997	31.73	32.14	31.55	31.55
1210	NYSE	K	Thu, Mar 27, 1997	32.02	32.14	31.55	32.02
1209	NYSE	K	Wed, Mar 26, 1997	32.49	32.61	32.20	32.26
1208	NYSE	K	Tue, Mar 25, 1997	32.55	32.78	32.49	32.55
1207	NYSE	K	Mon, Mar 24, 1997	32.14	32.67	32.14	32.67
1206	NYSE	K	Fri, Mar 21, 1997	31.84	32.20	31.67	32.14
1205	NYSE	K	Thu, Mar 20, 1997	31.67	31.73	31.38	31.67
1204	NYSE	K	Wed, Mar 19, 1997	31.61	32.26	31.49	31.61
1203	NYSE	K	Tue, Mar 18, 1997	31.79	31.96	31.38	31.61
1202	NYSE	K	Mon, Mar 17, 1997	31.38	31.55	31.20	31.55
1201	NYSE	K	Fri, Mar 14, 1997	31.26	31.55	31.20	31.38
1200	NYSE	K	Thu, Mar 13, 1997	31.55	31.67	31.20	31.32
1199	NYSE	K	Wed, Mar 12, 1997	31.90	32.02	31.43	31.79
1198	NYSE	K	Tue, Mar 11, 1997	32.31	32.31	31.96	32.14
1197	NYSE	K	Mon, Mar 10, 1997	32.49	32.49	32.14	32.37
1196	NYSE	K	Fri, Mar 7, 1997	32.08	32.61	32.02	32.43
1195	NYSE	K	Thu, Mar 6, 1997	32.02	32.20	31.73	31.90
1194	NYSE	K	Wed, Mar 5, 1997	31.96	32.20	31.67	31.90
1193	NYSE	K	Tue, Mar 4, 1997	31.96	32.08	31.79	32.02
1192	NYSE	K	Mon, Mar 3, 1997	31.55	32.26	31.55	32.08
1191	NYSE	K	Fri, Feb 28, 1997	31.79	32.55	31.79	32.14
1190	NYSE	K	Thu, Feb 27, 1997	32.55	32.55	32.26	32.31
1189	NYSE	K	Wed, Feb 26, 1997	32.84	32.90	32.37	32.61
1188	NYSE	K	Tue, Feb 25, 1997	33.49	33.55	33.02	33.13
1187	NYSE	K	Mon, Feb 24, 1997	33.49	33.78	33.49	33.78
1186	NYSE	K	Fri, Feb 21, 1997	33.84	34.13	33.60	33.72
1185	NYSE	K	Thu, Feb 20, 1997	33.13	33.90	33.13	33.84
1184	NYSE	K	Wed, Feb 19, 1997	33.08	33.43	32.96	33.25
1183	NYSE	K	Tue, Feb 18, 1997	33.02	33.13	32.72	33.13
1182	NYSE	K	Fri, Feb 14, 1997	33.49	33.60	32.96	33.02
1181	NYSE	K	Thu, Feb 13, 1997	33.84	33.90	33.19	33.55
1180	NYSE	K	Wed, Feb 12, 1997	33.60	33.90	33.37	33.78
1179	NYSE	K	Tue, Feb 11, 1997	33.96	34.13	33.25	33.55
1178	NYSE	K	Mon, Feb 10, 1997	33.25	33.96	33.25	33.90
1177	NYSE	K	Fri, Feb 7, 1997	32.72	33.25	32.61	33.25
1176	NYSE	K	Thu, Feb 6, 1997	32.26	32.67	32.20	32.61
1175	NYSE	K	Wed, Feb 5, 1997	32.67	33.19	32.20	32.37
1174	NYSE	K	Tue, Feb 4, 1997	32.20	32.72	32.14	32.67
1173	NYSE	K	Mon, Feb 3, 1997	32.55	32.55	31.96	32.20
1172	NYSE	K	Fri, Jan 31, 1997	32.78	33.31	32.26	32.67
1171	NYSE	K	Thu, Jan 30, 1997	31.61	31.90	31.43	31.90
1170	NYSE	K	Wed, Jan 29, 1997	31.26	31.61	31.14	31.61
1169	NYSE	K	Tue, Jan 28, 1997	31.43	31.73	31.02	31.26
1168	NYSE	K	Mon, Jan 27, 1997	31.38	31.73	31.08	31.14
1167	NYSE	K	Fri, Jan 24, 1997	31.43	31.90	31.08	31.38
1166	NYSE	K	Thu, Jan 23, 1997	32.49	32.55	31.90	31.90
1165	NYSE	K	Wed, Jan 22, 1997	31.96	32.49	31.96	32.43
1164	NYSE	K	Tue, Jan 21, 1997	31.73	32.31	31.61	32.20
1163	NYSE	K	Mon, Jan 20, 1997	31.08	31.79	31.08	31.67
1162	NYSE	K	Fri, Jan 17, 1997	31.02	31.49	31.02	31.20
1161	NYSE	K	Thu, Jan 16, 1997	31.08	31.20	30.73	31.02
1160	NYSE	K	Wed, Jan 15, 1997	30.91	31.14	30.79	30.96
1159	NYSE	K	Tue, Jan 14, 1997	31.02	31.14	30.91	30.96
1158	NYSE	K	Mon, Jan 13, 1997	30.50	31.02	30.38	30.96
1157	NYSE	K	Fri, Jan 10, 1997	30.14	30.38	30.09	30.32
1156	NYSE	K	Thu, Jan 9, 1997	30.50	30.55	30.32	30.38
1155	NYSE	K	Wed, Jan 8, 1997	30.50	30.61	30.26	30.38
1154	NYSE	K	Tue, Jan 7, 1997	30.67	30.67	30.26	30.55
1153	NYSE	K	Mon, Jan 6, 1997	31.08	31.26	30.61	30.79
1152	NYSE	K	Fri, Jan 3, 1997	30.61	30.96	30.61	30.96
1151	NYSE	K	Thu, Jan 2, 1997	30.67	30.79	30.38	30.61
1150	NYSE	K	Tue, Dec 31, 1996	31.43	31.43	30.79	30.79
1149	NYSE	K	Mon, Dec 30, 1996	31.96	32.08	31.43	31.49
1148	NYSE	K	Fri, Dec 27, 1996	32.02	32.20	31.79	31.84
1147	NYSE	K	Thu, Dec 26, 1996	31.96	32.08	31.84	31.90
1146	NYSE	K	Tue, Dec 24, 1996	31.84	31.90	31.61	31.73
1145	NYSE	K	Mon, Dec 23, 1996	31.61	31.84	31.43	31.73
1144	NYSE	K	Fri, Dec 20, 1996	32.08	32.08	31.43	31.61
1143	NYSE	K	Thu, Dec 19, 1996	30.73	31.43	30.73	31.32
1142	NYSE	K	Wed, Dec 18, 1996	30.73	30.91	30.67	30.79
1141	NYSE	K	Tue, Dec 17, 1996	30.55	30.67	30.50	30.61
1140	NYSE	K	Mon, Dec 16, 1996	30.73	30.91	30.67	30.67
1139	NYSE	K	Fri, Dec 13, 1996	30.38	30.96	30.32	30.61
1138	NYSE	K	Thu, Dec 12, 1996	30.73	31.38	30.73	30.79
1137	NYSE	K	Wed, Dec 11, 1996	30.38	30.73	30.38	30.73
1136	NYSE	K	Tue, Dec 10, 1996	30.61	30.91	30.55	30.61
1135	NYSE	K	Mon, Dec 9, 1996	30.73	30.79	30.38	30.67
1134	NYSE	K	Fri, Dec 6, 1996	30.38	31.38	30.38	30.67
1133	NYSE	K	Thu, Dec 5, 1996	30.67	30.96	30.55	30.79
1132	NYSE	K	Wed, Dec 4, 1996	30.73	30.91	30.50	30.67
1131	NYSE	K	Tue, Dec 3, 1996	31.43	31.61	31.08	31.08
1130	NYSE	K	Mon, Dec 2, 1996	31.73	31.79	31.32	31.79
1129	NYSE	K	Fri, Nov 29, 1996	31.84	31.90	31.79	31.84
1128	NYSE	K	Wed, Nov 27, 1996	31.90	31.96	31.73	31.79
1127	NYSE	K	Tue, Nov 26, 1996	31.96	32.31	31.79	32.02
1126	NYSE	K	Mon, Nov 25, 1996	31.96	32.37	31.96	32.26
1125	NYSE	K	Fri, Nov 22, 1996	31.90	32.08	31.79	32.02
1124	NYSE	K	Thu, Nov 21, 1996	31.90	32.02	31.73	31.96
1123	NYSE	K	Wed, Nov 20, 1996	31.96	31.96	31.67	31.90
1122	NYSE	K	Tue, Nov 19, 1996	31.79	32.02	31.73	31.96
1121	NYSE	K	Mon, Nov 18, 1996	31.96	32.08	31.73	31.96
1120	NYSE	K	Fri, Nov 15, 1996	32.37	32.37	32.02	32.02
1119	NYSE	K	Thu, Nov 14, 1996	31.84	32.08	31.79	31.84
1118	NYSE	K	Wed, Nov 13, 1996	31.73	32.14	31.73	31.84
1117	NYSE	K	Tue, Nov 12, 1996	31.84	32.26	31.73	31.90
1116	NYSE	K	Mon, Nov 11, 1996	31.02	31.84	31.02	31.73
1115	NYSE	K	Fri, Nov 8, 1996	31.90	31.96	30.73	31.32
1114	NYSE	K	Thu, Nov 7, 1996	30.85	31.96	30.79	31.79
1113	NYSE	K	Wed, Nov 6, 1996	30.26	31.02	30.20	30.96
1112	NYSE	K	Tue, Nov 5, 1996	30.38	30.44	30.09	30.38
1111	NYSE	K	Mon, Nov 4, 1996	30.03	30.55	30.03	30.50
1110	NYSE	K	Fri, Nov 1, 1996	29.79	30.20	29.79	29.97
1109	NYSE	K	Thu, Oct 31, 1996	29.50	29.91	29.50	29.79
1108	NYSE	K	Wed, Oct 30, 1996	29.91	29.91	29.56	29.62
1107	NYSE	K	Tue, Oct 29, 1996	30.26	30.32	29.85	29.97
1106	NYSE	K	Mon, Oct 28, 1996	30.32	30.55	30.03	30.26
1105	NYSE	K	Fri, Oct 25, 1996	30.38	31.08	30.09	30.20
1104	NYSE	K	Thu, Oct 24, 1996	31.38	31.43	30.61	30.73
1103	NYSE	K	Wed, Oct 23, 1996	31.49	31.61	30.96	31.49
1102	NYSE	K	Tue, Oct 22, 1996	31.61	31.67	31.38	31.55
1101	NYSE	K	Mon, Oct 21, 1996	31.61	31.73	31.38	31.61
1100	NYSE	K	Fri, Oct 18, 1996	31.96	31.96	31.55	31.61
1099	NYSE	K	Thu, Oct 17, 1996	31.67	32.08	31.49	31.84
1098	NYSE	K	Wed, Oct 16, 1996	31.26	31.61	31.14	31.61
1097	NYSE	K	Tue, Oct 15, 1996	31.43	31.49	31.02	31.38
1096	NYSE	K	Mon, Oct 14, 1996	31.49	31.73	31.32	31.43
1095	NYSE	K	Fri, Oct 11, 1996	31.43	31.61	31.38	31.43
1094	NYSE	K	Thu, Oct 10, 1996	31.02	31.32	30.96	31.26
1093	NYSE	K	Wed, Oct 9, 1996	30.73	31.14	30.67	31.02
1092	NYSE	K	Tue, Oct 8, 1996	31.43	31.49	30.38	30.50
1091	NYSE	K	Mon, Oct 7, 1996	31.67	31.84	31.55	31.61
1090	NYSE	K	Fri, Oct 4, 1996	31.73	31.73	31.55	31.73
1089	NYSE	K	Thu, Oct 3, 1996	32.02	32.08	31.55	31.61
1088	NYSE	K	Wed, Oct 2, 1996	32.43	32.43	31.84	31.96
1087	NYSE	K	Tue, Oct 1, 1996	32.20	32.26	31.96	32.02
1086	NYSE	K	Mon, Sep 30, 1996	32.26	32.49	32.20	32.31
1085	NYSE	K	Fri, Sep 27, 1996	32.08	32.31	32.02	32.26
1084	NYSE	K	Thu, Sep 26, 1996	32.26	32.26	31.79	32.20
1083	NYSE	K	Wed, Sep 25, 1996	32.43	32.43	32.26	32.31
1082	NYSE	K	Tue, Sep 24, 1996	31.96	32.43	31.96	32.31
1081	NYSE	K	Mon, Sep 23, 1996	32.31	32.31	31.96	32.14
1080	NYSE	K	Fri, Sep 20, 1996	32.43	32.55	32.26	32.37
1079	NYSE	K	Thu, Sep 19, 1996	32.08	32.49	31.96	32.43
1078	NYSE	K	Wed, Sep 18, 1996	32.37	32.37	32.08	32.20
1077	NYSE	K	Tue, Sep 17, 1996	32.55	32.61	32.20	32.31
1076	NYSE	K	Mon, Sep 16, 1996	32.31	32.78	32.20	32.61
1075	NYSE	K	Fri, Sep 13, 1996	31.79	32.61	31.79	32.20
1074	NYSE	K	Thu, Sep 12, 1996	32.20	32.20	31.73	31.73
1073	NYSE	K	Wed, Sep 11, 1996	31.96	32.26	31.90	32.08
1072	NYSE	K	Tue, Sep 10, 1996	32.08	32.14	31.79	31.90
1071	NYSE	K	Mon, Sep 9, 1996	31.55	32.02	31.43	32.02
1070	NYSE	K	Fri, Sep 6, 1996	31.90	32.14	31.32	31.49
1069	NYSE	K	Thu, Sep 5, 1996	31.67	31.73	30.79	31.61
1068	NYSE	K	Wed, Sep 4, 1996	32.55	32.55	30.96	30.96
1067	NYSE	K	Tue, Sep 3, 1996	31.32	32.55	31.20	32.55
1066	NYSE	K	Fri, Aug 30, 1996	32.37	32.37	31.61	31.67
1065	NYSE	K	Thu, Aug 29, 1996	32.96	32.96	32.37	32.55
1064	NYSE	K	Wed, Aug 28, 1996	33.49	33.66	33.49	33.49
1063	NYSE	K	Tue, Aug 27, 1996	33.72	33.72	33.60	33.72
1062	NYSE	K	Mon, Aug 26, 1996	33.37	34.01	33.31	33.66
1061	NYSE	K	Fri, Aug 23, 1996	33.90	34.01	33.37	33.84
1060	NYSE	K	Thu, Aug 22, 1996	34.37	34.48	34.01	34.13
1059	NYSE	K	Wed, Aug 21, 1996	34.66	35.25	34.60	35.19
1058	NYSE	K	Tue, Aug 20, 1996	34.84	34.89	34.78	34.78
1057	NYSE	K	Mon, Aug 19, 1996	34.84	35.01	34.84	34.84
1056	NYSE	K	Fri, Aug 16, 1996	34.60	34.84	34.60	34.84
1055	NYSE	K	Thu, Aug 15, 1996	34.66	34.78	34.60	34.60
1054	NYSE	K	Wed, Aug 14, 1996	34.84	35.07	34.66	34.66
1053	NYSE	K	Tue, Aug 13, 1996	35.07	35.13	34.84	34.95
1052	NYSE	K	Mon, Aug 12, 1996	35.48	35.48	35.19	35.36
1051	NYSE	K	Fri, Aug 9, 1996	35.66	35.77	35.42	35.48
1050	NYSE	K	Thu, Aug 8, 1996	35.89	36.01	35.60	35.66
1049	NYSE	K	Wed, Aug 7, 1996	35.77	36.13	35.72	36.13
1048	NYSE	K	Tue, Aug 6, 1996	35.42	35.95	35.30	35.77
1047	NYSE	K	Mon, Aug 5, 1996	35.95	36.07	35.66	35.77
1046	NYSE	K	Fri, Aug 2, 1996	36.24	36.24	35.72	36.18
1045	NYSE	K	Thu, Aug 1, 1996	35.07	36.30	35.07	35.95
1044	NYSE	K	Wed, Jul 31, 1996	34.42	35.07	34.31	35.07
1043	NYSE	K	Tue, Jul 30, 1996	34.25	34.42	34.13	34.25
1042	NYSE	K	Mon, Jul 29, 1996	34.66	34.66	34.31	34.37
1041	NYSE	K	Fri, Jul 26, 1996	34.54	34.89	34.25	34.66
1040	NYSE	K	Thu, Jul 25, 1996	35.13	35.13	34.48	34.54
1039	NYSE	K	Wed, Jul 24, 1996	34.72	35.36	34.72	35.13
1038	NYSE	K	Tue, Jul 23, 1996	35.13	35.25	34.95	35.13
1037	NYSE	K	Mon, Jul 22, 1996	34.78	35.07	34.42	35.07
1036	NYSE	K	Fri, Jul 19, 1996	34.84	35.01	34.78	34.95
1035	NYSE	K	Thu, Jul 18, 1996	35.07	35.13	34.72	34.78
1034	NYSE	K	Wed, Jul 17, 1996	35.19	35.19	34.89	35.07
1033	NYSE	K	Tue, Jul 16, 1996	35.25	35.36	34.31	34.84
1032	NYSE	K	Mon, Jul 15, 1996	35.36	35.83	35.25	35.42
1031	NYSE	K	Fri, Jul 12, 1996	34.60	35.66	34.48	35.54
1030	NYSE	K	Thu, Jul 11, 1996	34.84	35.30	34.48	34.84
1029	NYSE	K	Wed, Jul 10, 1996	34.89	35.13	34.54	35.07
1028	NYSE	K	Tue, Jul 9, 1996	34.37	34.89	34.37	34.84
1027	NYSE	K	Mon, Jul 8, 1996	34.13	34.72	34.01	34.48
1026	NYSE	K	Fri, Jul 5, 1996	34.25	34.31	33.90	34.13
1025	NYSE	K	Wed, Jul 3, 1996	34.54	34.72	34.37	34.66
1024	NYSE	K	Tue, Jul 2, 1996	34.95	34.95	34.54	34.54
1023	NYSE	K	Mon, Jul 1, 1996	34.48	34.95	34.48	34.95
1022	NYSE	K	Fri, Jun 28, 1996	35.19	35.30	34.37	34.37
1021	NYSE	K	Thu, Jun 27, 1996	34.66	35.19	34.31	35.07
1020	NYSE	K	Wed, Jun 26, 1996	34.01	34.84	33.90	34.78
1019	NYSE	K	Tue, Jun 25, 1996	33.13	34.19	33.13	34.07
1018	NYSE	K	Mon, Jun 24, 1996	33.31	33.31	32.96	33.25
1017	NYSE	K	Fri, Jun 21, 1996	33.08	33.19	32.96	33.02
1016	NYSE	K	Thu, Jun 20, 1996	32.78	33.13	32.67	32.84
1015	NYSE	K	Wed, Jun 19, 1996	32.61	32.90	32.61	32.78
1014	NYSE	K	Tue, Jun 18, 1996	32.78	32.84	32.31	32.67
1013	NYSE	K	Mon, Jun 17, 1996	32.90	32.90	32.78	32.78
1012	NYSE	K	Fri, Jun 14, 1996	33.08	33.19	32.84	32.90
1011	NYSE	K	Thu, Jun 13, 1996	32.84	33.31	32.84	33.08
1010	NYSE	K	Wed, Jun 12, 1996	32.84	33.08	32.84	32.84
1009	NYSE	K	Tue, Jun 11, 1996	33.43	33.49	32.78	32.90
1008	NYSE	K	Mon, Jun 10, 1996	34.01	34.07	33.72	33.78
1007	NYSE	K	Fri, Jun 7, 1996	34.54	35.13	34.37	35.13
1006	NYSE	K	Thu, Jun 6, 1996	34.78	34.95	34.66	34.78
1005	NYSE	K	Wed, Jun 5, 1996	34.25	34.78	33.96	34.78
1004	NYSE	K	Tue, Jun 4, 1996	34.37	34.37	34.07	34.37
1003	NYSE	K	Mon, Jun 3, 1996	34.07	34.31	34.01	34.31
1002	NYSE	K	Fri, May 31, 1996	34.66	34.66	34.07	34.13
1001	NYSE	K	Thu, May 30, 1996	34.07	35.01	33.96	34.66
1000	NYSE	K	Wed, May 29, 1996	34.13	34.19	34.01	34.07
999	NYSE	K	Tue, May 28, 1996	34.89	35.01	34.25	34.42
998	NYSE	K	Fri, May 24, 1996	34.54	34.89	34.54	34.84
997	NYSE	K	Thu, May 23, 1996	34.31	34.84	34.25	34.37
996	NYSE	K	Wed, May 22, 1996	33.90	34.25	33.90	34.19
995	NYSE	K	Tue, May 21, 1996	34.42	34.42	33.84	33.96
994	NYSE	K	Mon, May 20, 1996	33.96	34.42	33.96	34.31
993	NYSE	K	Fri, May 17, 1996	33.55	34.01	33.49	33.96
992	NYSE	K	Thu, May 16, 1996	33.31	33.49	33.25	33.37
991	NYSE	K	Wed, May 15, 1996	32.96	33.55	32.90	33.37
990	NYSE	K	Tue, May 14, 1996	33.31	33.43	32.78	32.84
989	NYSE	K	Mon, May 13, 1996	31.90	32.37	31.67	32.31
988	NYSE	K	Fri, May 10, 1996	32.37	32.43	31.67	31.90
987	NYSE	K	Thu, May 9, 1996	32.49	32.84	32.43	32.67
986	NYSE	K	Wed, May 8, 1996	31.79	32.49	31.61	32.49
985	NYSE	K	Tue, May 7, 1996	32.55	32.55	31.79	32.08
984	NYSE	K	Mon, May 6, 1996	32.43	32.61	32.14	32.43
983	NYSE	K	Fri, May 3, 1996	32.84	33.02	32.37	32.43
982	NYSE	K	Thu, May 2, 1996	33.08	33.19	32.78	32.84
981	NYSE	K	Wed, May 1, 1996	33.31	33.78	33.13	33.37
980	NYSE	K	Tue, Apr 30, 1996	33.55	33.66	33.43	33.49
979	NYSE	K	Mon, Apr 29, 1996	33.08	33.49	33.08	33.43
978	NYSE	K	Fri, Apr 26, 1996	33.43	33.55	33.13	33.25
977	NYSE	K	Thu, Apr 25, 1996	32.90	33.55	32.84	33.31
976	NYSE	K	Wed, Apr 24, 1996	33.13	33.13	32.49	32.78
975	NYSE	K	Tue, Apr 23, 1996	33.25	33.25	32.96	33.13
974	NYSE	K	Mon, Apr 22, 1996	33.49	33.55	33.13	33.31
973	NYSE	K	Fri, Apr 19, 1996	33.08	33.78	33.08	33.37
972	NYSE	K	Thu, Apr 18, 1996	33.19	33.19	32.67	32.96
971	NYSE	K	Wed, Apr 17, 1996	33.19	33.66	33.13	33.25
970	NYSE	K	Tue, Apr 16, 1996	33.43	33.60	32.96	33.55
969	NYSE	K	Mon, Apr 15, 1996	34.07	34.07	33.19	33.49
968	NYSE	K	Fri, Apr 12, 1996	33.55	34.54	33.55	34.07
967	NYSE	K	Thu, Apr 11, 1996	34.07	34.13	33.66	33.84
966	NYSE	K	Wed, Apr 10, 1996	34.48	34.78	34.01	34.13
965	NYSE	K	Tue, Apr 9, 1996	34.78	35.01	34.54	34.72
964	NYSE	K	Mon, Apr 8, 1996	35.19	35.25	34.54	34.84
963	NYSE	K	Thu, Apr 4, 1996	35.30	35.54	35.19	35.42
962	NYSE	K	Wed, Apr 3, 1996	35.19	35.42	34.95	35.42
961	NYSE	K	Tue, Apr 2, 1996	35.36	35.36	34.84	35.30
960	NYSE	K	Mon, Apr 1, 1996	35.36	35.36	35.07	35.30
959	NYSE	K	Fri, Mar 29, 1996	35.95	36.24	35.54	35.54
958	NYSE	K	Thu, Mar 28, 1996	35.89	36.13	35.83	36.01
957	NYSE	K	Wed, Mar 27, 1996	36.48	36.59	35.95	36.01
956	NYSE	K	Tue, Mar 26, 1996	36.65	36.83	36.30	36.65
955	NYSE	K	Mon, Mar 25, 1996	36.59	36.83	36.42	36.65
954	NYSE	K	Fri, Mar 22, 1996	35.95	36.42	35.83	36.36
953	NYSE	K	Thu, Mar 21, 1996	36.36	36.48	35.83	36.07
952	NYSE	K	Wed, Mar 20, 1996	36.48	36.54	36.07	36.30
951	NYSE	K	Tue, Mar 19, 1996	36.42	36.54	36.13	36.36
950	NYSE	K	Mon, Mar 18, 1996	36.01	36.30	35.83	36.30
949	NYSE	K	Fri, Mar 15, 1996	36.59	36.71	36.01	36.01
948	NYSE	K	Thu, Mar 14, 1996	35.77	36.42	35.77	36.36
947	NYSE	K	Wed, Mar 13, 1996	36.24	36.42	35.77	35.83
946	NYSE	K	Tue, Mar 12, 1996	36.48	36.83	35.77	36.13
945	NYSE	K	Mon, Mar 11, 1996	35.77	36.59	35.77	36.59
944	NYSE	K	Fri, Mar 8, 1996	37.01	37.01	36.01	36.07
943	NYSE	K	Thu, Mar 7, 1996	36.95	37.36	36.83	37.01
942	NYSE	K	Wed, Mar 6, 1996	37.30	37.47	36.95	36.95
941	NYSE	K	Tue, Mar 5, 1996	36.71	37.24	36.18	37.18
940	NYSE	K	Mon, Mar 4, 1996	36.01	36.89	36.01	36.83
939	NYSE	K	Fri, Mar 1, 1996	35.77	36.13	35.66	36.13
938	NYSE	K	Thu, Feb 29, 1996	35.36	36.01	35.36	35.42
937	NYSE	K	Wed, Feb 28, 1996	36.18	36.59	35.60	35.60
936	NYSE	K	Tue, Feb 27, 1996	36.30	36.48	35.89	36.18
935	NYSE	K	Mon, Feb 26, 1996	36.59	36.71	36.01	36.24
934	NYSE	K	Fri, Feb 23, 1996	37.06	37.06	36.54	36.83
933	NYSE	K	Thu, Feb 22, 1996	36.65	37.01	36.48	36.65
932	NYSE	K	Wed, Feb 21, 1996	35.95	36.83	35.95	36.42
931	NYSE	K	Tue, Feb 20, 1996	36.59	36.89	35.77	36.01
930	NYSE	K	Fri, Feb 16, 1996	37.01	37.01	36.59	36.77
929	NYSE	K	Thu, Feb 15, 1996	37.06	37.36	36.89	37.12
928	NYSE	K	Wed, Feb 14, 1996	37.47	37.47	37.06	37.18
927	NYSE	K	Tue, Feb 13, 1996	37.18	37.77	37.18	37.53
926	NYSE	K	Mon, Feb 12, 1996	37.47	37.59	37.24	37.47
925	NYSE	K	Fri, Feb 9, 1996	36.89	37.83	36.77	37.47
924	NYSE	K	Thu, Feb 8, 1996	36.36	37.30	36.30	37.01
923	NYSE	K	Wed, Feb 7, 1996	36.07	36.30	35.95	36.07
922	NYSE	K	Tue, Feb 6, 1996	35.95	36.13	35.60	36.07
921	NYSE	K	Mon, Feb 5, 1996	35.07	35.95	35.07	35.83
920	NYSE	K	Fri, Feb 2, 1996	35.72	36.01	35.42	35.54
919	NYSE	K	Thu, Feb 1, 1996	35.95	35.95	35.66	35.72
918	NYSE	K	Wed, Jan 31, 1996	36.07	36.13	35.66	35.95
917	NYSE	K	Tue, Jan 30, 1996	35.89	36.18	35.48	36.07
916	NYSE	K	Mon, Jan 29, 1996	35.36	36.07	35.36	35.77
915	NYSE	K	Fri, Jan 26, 1996	35.42	35.48	34.84	35.48
914	NYSE	K	Thu, Jan 25, 1996	36.18	36.18	35.25	35.48
913	NYSE	K	Wed, Jan 24, 1996	35.13	36.36	35.07	36.18
912	NYSE	K	Tue, Jan 23, 1996	35.48	35.66	35.19	35.25
911	NYSE	K	Mon, Jan 22, 1996	35.36	35.77	35.25	35.54
910	NYSE	K	Fri, Jan 19, 1996	34.72	35.83	34.72	35.36
909	NYSE	K	Thu, Jan 18, 1996	34.89	35.07	34.78	35.07
908	NYSE	K	Wed, Jan 17, 1996	34.60	35.66	34.54	35.01
907	NYSE	K	Tue, Jan 16, 1996	34.48	34.72	34.01	34.66
906	NYSE	K	Mon, Jan 15, 1996	34.78	34.78	34.48	34.54
905	NYSE	K	Fri, Jan 12, 1996	35.01	35.19	34.54	34.78
904	NYSE	K	Thu, Jan 11, 1996	35.13	35.30	34.66	34.84
903	NYSE	K	Wed, Jan 10, 1996	35.30	35.30	34.60	35.01
902	NYSE	K	Tue, Jan 9, 1996	35.89	35.89	35.48	35.54
901	NYSE	K	Mon, Jan 8, 1996	35.66	35.83	35.60	35.77
900	NYSE	K	Fri, Jan 5, 1996	36.07	36.13	35.42	35.72
899	NYSE	K	Thu, Jan 4, 1996	36.36	36.77	36.01	36.18
898	NYSE	K	Wed, Jan 3, 1996	36.89	36.89	36.36	36.54
897	NYSE	K	Tue, Jan 2, 1996	36.01	37.18	35.95	36.89
896	NYSE	K	Fri, Dec 29, 1995	36.01	36.42	35.95	36.24
895	NYSE	K	Thu, Dec 28, 1995	35.83	36.24	35.83	35.95
894	NYSE	K	Wed, Dec 27, 1995	35.83	36.30	35.83	35.95
893	NYSE	K	Tue, Dec 26, 1995	36.07	36.18	35.89	35.95
892	NYSE	K	Fri, Dec 22, 1995	35.60	36.24	35.60	35.95
891	NYSE	K	Thu, Dec 21, 1995	35.72	35.83	35.25	35.60
890	NYSE	K	Wed, Dec 20, 1995	36.54	36.65	35.66	35.72
889	NYSE	K	Tue, Dec 19, 1995	36.59	36.83	36.42	36.65
888	NYSE	K	Mon, Dec 18, 1995	36.77	36.98	36.59	36.71
887	NYSE	K	Fri, Dec 15, 1995	37.06	37.30	36.95	36.95
886	NYSE	K	Thu, Dec 14, 1995	37.06	37.24	36.95	37.12
885	NYSE	K	Wed, Dec 13, 1995	36.71	37.12	36.71	37.06
884	NYSE	K	Tue, Dec 12, 1995	36.36	36.77	36.24	36.77
883	NYSE	K	Mon, Dec 11, 1995	36.59	36.65	36.36	36.54
882	NYSE	K	Fri, Dec 8, 1995	36.77	37.06	36.77	37.06
881	NYSE	K	Thu, Dec 7, 1995	36.95	37.18	36.65	36.71
880	NYSE	K	Wed, Dec 6, 1995	37.06	37.30	36.89	37.12
879	NYSE	K	Tue, Dec 5, 1995	36.18	36.95	36.13	36.89
878	NYSE	K	Mon, Dec 4, 1995	36.13	36.24	35.89	36.07
877	NYSE	K	Fri, Dec 1, 1995	36.01	36.30	36.01	36.13
876	NYSE	K	Thu, Nov 30, 1995	36.01	36.13	35.72	35.83
875	NYSE	K	Wed, Nov 29, 1995	35.77	36.24	35.48	36.18
874	NYSE	K	Tue, Nov 28, 1995	35.66	36.01	35.36	36.01
873	NYSE	K	Mon, Nov 27, 1995	35.42	35.95	35.36	35.54
872	NYSE	K	Fri, Nov 24, 1995	35.30	35.42	35.25	35.36
871	NYSE	K	Wed, Nov 22, 1995	35.30	35.60	35.25	35.25
870	NYSE	K	Tue, Nov 21, 1995	35.07	35.36	35.07	35.25
869	NYSE	K	Mon, Nov 20, 1995	35.19	35.19	34.89	35.13
868	NYSE	K	Fri, Nov 17, 1995	35.07	35.19	34.95	35.19
867	NYSE	K	Thu, Nov 16, 1995	34.95	35.25	34.95	35.19
866	NYSE	K	Wed, Nov 15, 1995	34.60	35.19	34.54	34.84
865	NYSE	K	Tue, Nov 14, 1995	33.66	34.84	33.60	34.48
864	NYSE	K	Mon, Nov 13, 1995	34.07	34.25	33.72	33.78
863	NYSE	K	Fri, Nov 10, 1995	33.96	34.60	33.90	34.37
862	NYSE	K	Thu, Nov 9, 1995	34.89	34.89	34.19	34.31
861	NYSE	K	Wed, Nov 8, 1995	34.66	34.84	34.37	34.78
860	NYSE	K	Tue, Nov 7, 1995	34.07	34.89	34.01	34.78
859	NYSE	K	Mon, Nov 6, 1995	34.48	34.54	34.25	34.31
858	NYSE	K	Fri, Nov 3, 1995	34.66	34.89	34.31	34.72
857	NYSE	K	Thu, Nov 2, 1995	34.66	35.13	34.48	34.89
856	NYSE	K	Wed, Nov 1, 1995	33.90	34.60	33.90	34.60
855	NYSE	K	Tue, Oct 31, 1995	33.55	34.07	33.55	33.90
854	NYSE	K	Mon, Oct 30, 1995	33.96	33.96	33.72	33.78
853	NYSE	K	Fri, Oct 27, 1995	34.13	34.13	33.08	33.84
852	NYSE	K	Thu, Oct 26, 1995	34.95	35.07	34.13	34.19
851	NYSE	K	Wed, Oct 25, 1995	34.95	35.13	34.84	34.95
850	NYSE	K	Tue, Oct 24, 1995	34.72	34.81	34.48	34.72
849	NYSE	K	Mon, Oct 23, 1995	34.89	34.95	34.25	34.54
848	NYSE	K	Fri, Oct 20, 1995	34.78	35.01	34.48	35.01
847	NYSE	K	Thu, Oct 19, 1995	34.13	35.07	34.13	34.84
846	NYSE	K	Wed, Oct 18, 1995	34.48	34.66	34.25	34.42
845	NYSE	K	Tue, Oct 17, 1995	34.07	34.54	33.84	34.31
844	NYSE	K	Mon, Oct 16, 1995	34.89	35.01	34.07	34.07
843	NYSE	K	Fri, Oct 13, 1995	35.19	35.19	34.78	34.78
842	NYSE	K	Thu, Oct 12, 1995	35.07	35.13	34.66	34.95
841	NYSE	K	Wed, Oct 11, 1995	35.13	35.19	34.84	35.19
840	NYSE	K	Tue, Oct 10, 1995	35.13	35.25	34.89	35.13
839	NYSE	K	Mon, Oct 9, 1995	35.25	35.25	34.78	35.13
838	NYSE	K	Fri, Oct 6, 1995	34.89	35.30	34.89	35.25
837	NYSE	K	Thu, Oct 5, 1995	35.01	35.01	34.66	34.89
836	NYSE	K	Wed, Oct 4, 1995	34.95	35.77	34.95	34.95
835	NYSE	K	Tue, Oct 3, 1995	34.37	35.01	34.25	35.01
834	NYSE	K	Mon, Oct 2, 1995	33.84	34.25	33.84	34.13
833	NYSE	K	Fri, Sep 29, 1995	33.96	34.25	33.84	33.96
832	NYSE	K	Thu, Sep 28, 1995	34.25	34.25	33.72	33.96
831	NYSE	K	Wed, Sep 27, 1995	34.42	34.42	34.07	34.25
830	NYSE	K	Tue, Sep 26, 1995	33.96	34.54	33.96	34.31
829	NYSE	K	Mon, Sep 25, 1995	33.31	33.90	33.25	33.72
828	NYSE	K	Fri, Sep 22, 1995	33.55	33.90	33.31	33.31
827	NYSE	K	Thu, Sep 21, 1995	32.84	33.60	32.84	33.37
826	NYSE	K	Wed, Sep 20, 1995	33.31	33.37	32.78	32.84
825	NYSE	K	Tue, Sep 19, 1995	33.25	33.43	33.13	33.37
824	NYSE	K	Mon, Sep 18, 1995	33.25	33.43	32.96	33.25
823	NYSE	K	Fri, Sep 15, 1995	32.96	33.43	32.78	33.25
822	NYSE	K	Thu, Sep 14, 1995	32.61	32.90	32.49	32.90
821	NYSE	K	Wed, Sep 13, 1995	32.55	32.96	32.55	32.67
820	NYSE	K	Tue, Sep 12, 1995	32.37	32.55	32.08	32.55
819	NYSE	K	Mon, Sep 11, 1995	32.61	32.61	32.31	32.37
818	NYSE	K	Fri, Sep 8, 1995	32.14	32.37	32.02	32.37
817	NYSE	K	Thu, Sep 7, 1995	32.14	32.20	31.90	32.08
816	NYSE	K	Wed, Sep 6, 1995	31.84	32.31	31.79	32.26
815	NYSE	K	Tue, Sep 5, 1995	31.79	32.02	31.79	31.90
814	NYSE	K	Fri, Sep 1, 1995	31.43	31.79	31.43	31.55
813	NYSE	K	Thu, Aug 31, 1995	31.67	31.73	31.38	31.67
812	NYSE	K	Wed, Aug 30, 1995	31.55	31.84	31.38	31.49
811	NYSE	K	Tue, Aug 29, 1995	31.73	31.79	31.61	31.67
810	NYSE	K	Mon, Aug 28, 1995	32.08	32.20	31.67	31.79
809	NYSE	K	Fri, Aug 25, 1995	31.96	32.08	31.79	32.02
808	NYSE	K	Thu, Aug 24, 1995	31.79	32.14	31.79	31.96
807	NYSE	K	Wed, Aug 23, 1995	31.38	32.08	31.38	31.73
806	NYSE	K	Tue, Aug 22, 1995	31.49	31.70	31.32	31.55
805	NYSE	K	Mon, Aug 21, 1995	31.90	31.96	31.38	31.43
804	NYSE	K	Fri, Aug 18, 1995	31.84	31.84	31.55	31.79
803	NYSE	K	Thu, Aug 17, 1995	32.55	32.55	31.79	31.96
802	NYSE	K	Wed, Aug 16, 1995	32.49	32.61	32.37	32.55
801	NYSE	K	Tue, Aug 15, 1995	32.49	32.72	32.26	32.61
800	NYSE	K	Mon, Aug 14, 1995	32.61	33.02	32.55	33.02
799	NYSE	K	Fri, Aug 11, 1995	32.72	32.78	32.31	32.61
798	NYSE	K	Thu, Aug 10, 1995	32.72	33.02	32.61	32.90
797	NYSE	K	Wed, Aug 9, 1995	33.13	33.13	32.55	32.61
796	NYSE	K	Tue, Aug 8, 1995	33.02	33.43	32.96	33.02
795	NYSE	K	Mon, Aug 7, 1995	33.13	33.13	32.72	33.02
794	NYSE	K	Fri, Aug 4, 1995	33.43	33.60	33.08	33.13
793	NYSE	K	Thu, Aug 3, 1995	33.19	33.60	33.08	33.43
792	NYSE	K	Wed, Aug 2, 1995	33.72	33.84	32.96	33.19
791	NYSE	K	Tue, Aug 1, 1995	33.84	33.96	33.02	33.66
790	NYSE	K	Mon, Jul 31, 1995	34.01	34.13	33.55	33.72
789	NYSE	K	Fri, Jul 28, 1995	33.78	34.25	33.66	34.25
788	NYSE	K	Thu, Jul 27, 1995	34.42	34.54	33.43	33.49
787	NYSE	K	Wed, Jul 26, 1995	34.19	34.54	34.01	34.37
786	NYSE	K	Tue, Jul 25, 1995	33.31	34.01	33.19	33.90
785	NYSE	K	Mon, Jul 24, 1995	33.31	33.31	33.02	33.19
784	NYSE	K	Fri, Jul 21, 1995	33.08	33.37	33.02	33.19
783	NYSE	K	Thu, Jul 20, 1995	33.08	33.19	32.78	33.02
782	NYSE	K	Wed, Jul 19, 1995	32.96	33.13	32.49	33.02
781	NYSE	K	Tue, Jul 18, 1995	33.13	33.13	32.67	33.02
780	NYSE	K	Mon, Jul 17, 1995	32.61	33.25	32.61	33.19
779	NYSE	K	Fri, Jul 14, 1995	33.19	33.25	32.43	32.67
778	NYSE	K	Thu, Jul 13, 1995	32.84	33.49	32.84	33.31
777	NYSE	K	Wed, Jul 12, 1995	32.61	32.90	32.55	32.78
776	NYSE	K	Tue, Jul 11, 1995	32.67	32.96	32.37	32.84
775	NYSE	K	Mon, Jul 10, 1995	32.26	32.84	32.20	32.78
774	NYSE	K	Fri, Jul 7, 1995	33.13	33.31	31.96	32.55
773	NYSE	K	Thu, Jul 6, 1995	33.13	33.19	32.90	33.13
772	NYSE	K	Wed, Jul 5, 1995	33.55	33.55	32.96	33.13
771	NYSE	K	Mon, Jul 3, 1995	33.37	33.55	33.37	33.55
770	NYSE	K	Fri, Jun 30, 1995	33.84	33.84	33.43	33.49
769	NYSE	K	Thu, Jun 29, 1995	33.78	33.78	33.37	33.66
768	NYSE	K	Wed, Jun 28, 1995	34.01	34.01	33.55	33.78
767	NYSE	K	Tue, Jun 27, 1995	34.07	34.66	34.07	34.13
766	NYSE	K	Mon, Jun 26, 1995	34.19	34.37	34.07	34.19
765	NYSE	K	Fri, Jun 23, 1995	34.01	34.31	33.84	34.31
764	NYSE	K	Thu, Jun 22, 1995	33.66	34.01	33.66	33.90
763	NYSE	K	Wed, Jun 21, 1995	33.37	33.55	33.31	33.43
762	NYSE	K	Tue, Jun 20, 1995	33.60	33.60	33.25	33.43
761	NYSE	K	Mon, Jun 19, 1995	33.60	33.90	33.37	33.43
760	NYSE	K	Fri, Jun 16, 1995	32.72	33.78	32.61	33.78
759	NYSE	K	Thu, Jun 15, 1995	31.84	32.72	31.84	32.49
758	NYSE	K	Wed, Jun 14, 1995	31.79	31.96	31.67	31.84
757	NYSE	K	Tue, Jun 13, 1995	31.49	31.84	31.49	31.84
756	NYSE	K	Mon, Jun 12, 1995	31.49	31.61	31.20	31.38
755	NYSE	K	Fri, Jun 9, 1995	31.61	31.79	31.20	31.32
754	NYSE	K	Thu, Jun 8, 1995	31.43	31.73	31.26	31.67
753	NYSE	K	Wed, Jun 7, 1995	31.49	31.79	31.32	31.38
752	NYSE	K	Tue, Jun 6, 1995	31.61	31.79	31.49	31.61
751	NYSE	K	Mon, Jun 5, 1995	31.73	32.02	31.61	31.73
750	NYSE	K	Fri, Jun 2, 1995	31.55	31.90	31.26	31.73
749	NYSE	K	Thu, Jun 1, 1995	31.38	31.84	31.20	31.73
748	NYSE	K	Wed, May 31, 1995	30.85	31.61	30.85	31.49
747	NYSE	K	Tue, May 30, 1995	30.67	30.91	30.55	30.85
746	NYSE	K	Fri, May 26, 1995	30.85	30.96	30.32	30.44
745	NYSE	K	Thu, May 25, 1995	30.67	31.02	30.55	30.96
744	NYSE	K	Wed, May 24, 1995	30.73	31.26	30.61	30.85
743	NYSE	K	Tue, May 23, 1995	30.61	30.79	30.44	30.73
742	NYSE	K	Mon, May 22, 1995	30.61	30.73	30.50	30.67
741	NYSE	K	Fri, May 19, 1995	30.73	30.79	30.38	30.67
740	NYSE	K	Thu, May 18, 1995	30.67	30.91	30.55	30.73
739	NYSE	K	Wed, May 17, 1995	30.85	30.85	30.61	30.79
738	NYSE	K	Tue, May 16, 1995	31.02	31.08	30.91	30.96
737	NYSE	K	Mon, May 15, 1995	30.96	31.14	30.85	30.91
736	NYSE	K	Fri, May 12, 1995	30.91	31.08	30.79	30.91
735	NYSE	K	Thu, May 11, 1995	30.03	31.38	30.03	31.02
734	NYSE	K	Wed, May 10, 1995	29.62	29.73	29.21	29.38
733	NYSE	K	Tue, May 9, 1995	29.85	29.85	29.44	29.73
732	NYSE	K	Mon, May 8, 1995	29.79	29.91	29.44	29.79
731	NYSE	K	Fri, May 5, 1995	30.38	30.38	29.73	29.79
730	NYSE	K	Thu, May 4, 1995	30.09	30.44	29.91	30.20
729	NYSE	K	Wed, May 3, 1995	29.79	30.09	29.67	30.03
728	NYSE	K	Tue, May 2, 1995	29.09	29.79	29.03	29.79
727	NYSE	K	Mon, May 1, 1995	29.56	29.67	29.15	29.26
726	NYSE	K	Fri, Apr 28, 1995	29.50	29.85	29.21	29.85
725	NYSE	K	Thu, Apr 27, 1995	29.67	29.67	29.38	29.44
724	NYSE	K	Wed, Apr 26, 1995	29.67	29.85	29.44	29.79
723	NYSE	K	Tue, Apr 25, 1995	29.67	30.03	29.62	29.67
722	NYSE	K	Mon, Apr 24, 1995	29.56	30.20	29.32	30.20
721	NYSE	K	Fri, Apr 21, 1995	29.26	30.38	29.15	29.91
720	NYSE	K	Thu, Apr 20, 1995	28.09	29.09	27.97	28.79
719	NYSE	K	Wed, Apr 19, 1995	27.68	28.33	27.68	28.15
718	NYSE	K	Tue, Apr 18, 1995	27.74	27.74	27.33	27.45
717	NYSE	K	Mon, Apr 17, 1995	28.15	28.33	27.86	27.92
716	NYSE	K	Thu, Apr 13, 1995	27.92	28.09	27.92	28.03
715	NYSE	K	Wed, Apr 12, 1995	27.62	27.97	27.50	27.92
714	NYSE	K	Tue, Apr 11, 1995	27.80	27.80	27.33	27.74
713	NYSE	K	Mon, Apr 10, 1995	27.62	27.97	27.62	27.86
712	NYSE	K	Fri, Apr 7, 1995	27.62	28.03	27.62	27.97
711	NYSE	K	Thu, Apr 6, 1995	27.68	27.74	27.56	27.62
710	NYSE	K	Wed, Apr 5, 1995	27.68	27.80	27.56	27.68
709	NYSE	K	Tue, Apr 4, 1995	27.50	28.03	27.45	27.62
708	NYSE	K	Mon, Apr 3, 1995	27.21	27.56	27.21	27.39
707	NYSE	K	Fri, Mar 31, 1995	27.86	27.86	27.33	27.39
706	NYSE	K	Thu, Mar 30, 1995	28.03	28.09	27.27	27.86
705	NYSE	K	Wed, Mar 29, 1995	28.03	28.09	27.86	28.09
704	NYSE	K	Tue, Mar 28, 1995	27.80	28.03	27.68	28.03
703	NYSE	K	Mon, Mar 27, 1995	27.56	27.86	27.56	27.80
702	NYSE	K	Fri, Mar 24, 1995	27.50	27.86	27.45	27.45
701	NYSE	K	Thu, Mar 23, 1995	27.45	27.50	27.33	27.45
700	NYSE	K	Wed, Mar 22, 1995	27.86	27.86	27.21	27.45
699	NYSE	K	Tue, Mar 21, 1995	27.92	28.33	27.80	27.86
698	NYSE	K	Mon, Mar 20, 1995	27.80	28.09	27.80	28.03
697	NYSE	K	Fri, Mar 17, 1995	27.80	27.92	27.56	27.74
696	NYSE	K	Thu, Mar 16, 1995	27.74	27.74	27.33	27.39
695	NYSE	K	Wed, Mar 15, 1995	27.21	27.86	27.04	27.74
694	NYSE	K	Tue, Mar 14, 1995	26.74	27.27	26.74	27.21
693	NYSE	K	Mon, Mar 13, 1995	26.51	26.68	26.21	26.68
692	NYSE	K	Fri, Mar 10, 1995	25.98	26.74	25.98	26.51
691	NYSE	K	Thu, Mar 9, 1995	25.69	26.10	25.57	25.98
690	NYSE	K	Wed, Mar 8, 1995	25.69	25.80	25.39	25.63
689	NYSE	K	Tue, Mar 7, 1995	25.92	26.04	25.63	25.69
688	NYSE	K	Mon, Mar 6, 1995	25.92	26.04	25.86	26.04
687	NYSE	K	Fri, Mar 3, 1995	25.92	26.10	25.75	26.04
686	NYSE	K	Thu, Mar 2, 1995	25.75	26.04	25.69	26.04
685	NYSE	K	Wed, Mar 1, 1995	25.45	25.98	25.39	25.86
684	NYSE	K	Tue, Feb 28, 1995	25.45	25.57	25.28	25.33
683	NYSE	K	Mon, Feb 27, 1995	25.57	25.57	25.33	25.33
682	NYSE	K	Fri, Feb 24, 1995	25.39	25.63	25.33	25.57
681	NYSE	K	Thu, Feb 23, 1995	25.57	25.63	25.28	25.39
680	NYSE	K	Wed, Feb 22, 1995	25.80	26.16	25.51	25.51
679	NYSE	K	Tue, Feb 21, 1995	26.04	26.04	25.75	25.98
678	NYSE	K	Fri, Feb 17, 1995	25.92	25.92	25.63	25.80
677	NYSE	K	Thu, Feb 16, 1995	25.69	25.80	25.45	25.80
676	NYSE	K	Wed, Feb 15, 1995	25.92	26.04	25.63	25.75
675	NYSE	K	Tue, Feb 14, 1995	25.69	25.86	25.57	25.86
674	NYSE	K	Mon, Feb 13, 1995	26.10	26.21	25.63	25.69
673	NYSE	K	Fri, Feb 10, 1995	25.69	26.10	25.69	25.98
672	NYSE	K	Thu, Feb 9, 1995	25.51	25.86	25.51	25.75
671	NYSE	K	Wed, Feb 8, 1995	25.98	26.10	25.63	25.63
670	NYSE	K	Tue, Feb 7, 1995	25.98	26.21	25.86	25.98
669	NYSE	K	Mon, Feb 6, 1995	25.51	25.92	25.39	25.80
668	NYSE	K	Fri, Feb 3, 1995	25.80	25.80	25.33	25.45
667	NYSE	K	Thu, Feb 2, 1995	25.69	25.69	25.51	25.63
666	NYSE	K	Wed, Feb 1, 1995	25.80	25.80	25.51	25.57
665	NYSE	K	Tue, Jan 31, 1995	25.92	26.16	25.69	25.80
664	NYSE	K	Mon, Jan 30, 1995	25.86	25.92	25.63	25.80
663	NYSE	K	Fri, Jan 27, 1995	25.80	26.10	25.80	25.98
662	NYSE	K	Thu, Jan 26, 1995	25.28	25.75	25.28	25.69
661	NYSE	K	Wed, Jan 25, 1995	25.04	25.45	24.92	25.28
660	NYSE	K	Tue, Jan 24, 1995	25.04	25.28	24.92	25.10
659	NYSE	K	Mon, Jan 23, 1995	25.22	25.39	24.63	25.10
658	NYSE	K	Fri, Jan 20, 1995	26.74	26.74	25.39	25.51
657	NYSE	K	Thu, Jan 19, 1995	26.98	26.98	26.68	26.74
656	NYSE	K	Wed, Jan 18, 1995	27.27	27.39	27.15	27.21
655	NYSE	K	Tue, Jan 17, 1995	27.09	27.33	27.04	27.33
654	NYSE	K	Mon, Jan 16, 1995	27.50	27.56	27.21	27.21
653	NYSE	K	Fri, Jan 13, 1995	27.15	27.50	27.15	27.45
652	NYSE	K	Thu, Jan 12, 1995	27.04	27.21	26.92	27.15
651	NYSE	K	Wed, Jan 11, 1995	26.92	27.33	26.80	27.15
650	NYSE	K	Tue, Jan 10, 1995	26.98	27.21	26.86	26.92
649	NYSE	K	Mon, Jan 9, 1995	27.04	27.09	26.68	26.86
648	NYSE	K	Fri, Jan 6, 1995	27.15	27.21	26.86	27.04
647	NYSE	K	Thu, Jan 5, 1995	27.21	27.50	27.15	27.50
646	NYSE	K	Wed, Jan 4, 1995	27.39	27.50	27.15	27.33
645	NYSE	K	Tue, Jan 3, 1995	27.15	27.27	27.04	27.27
644	NYSE	K	Fri, Dec 30, 1994	27.39	27.50	27.27	27.27
643	NYSE	K	Thu, Dec 29, 1994	27.56	27.56	27.21	27.33
642	NYSE	K	Wed, Dec 28, 1994	27.68	27.68	27.33	27.45
641	NYSE	K	Tue, Dec 27, 1994	27.45	27.68	27.33	27.68
640	NYSE	K	Fri, Dec 23, 1994	27.86	27.86	27.39	27.50
639	NYSE	K	Thu, Dec 22, 1994	28.15	28.44	28.15	28.38
638	NYSE	K	Wed, Dec 21, 1994	28.27	28.50	28.21	28.21
637	NYSE	K	Tue, Dec 20, 1994	27.86	28.38	27.74	28.33
636	NYSE	K	Mon, Dec 19, 1994	27.80	27.86	27.56	27.80
635	NYSE	K	Fri, Dec 16, 1994	27.92	27.97	27.74	27.92
634	NYSE	K	Thu, Dec 15, 1994	27.80	27.92	27.80	27.80
633	NYSE	K	Wed, Dec 14, 1994	27.92	28.09	27.92	27.92
632	NYSE	K	Tue, Dec 13, 1994	27.92	28.09	27.86	28.03
631	NYSE	K	Mon, Dec 12, 1994	27.68	28.03	27.62	27.97
630	NYSE	K	Fri, Dec 9, 1994	27.68	28.15	27.39	27.74
629	NYSE	K	Thu, Dec 8, 1994	27.62	27.86	27.62	27.62
628	NYSE	K	Wed, Dec 7, 1994	27.04	27.62	27.04	27.50
627	NYSE	K	Tue, Dec 6, 1994	27.27	27.33	26.86	27.21
626	NYSE	K	Mon, Dec 5, 1994	27.33	27.62	27.33	27.45
625	NYSE	K	Fri, Dec 2, 1994	26.86	27.39	26.80	27.39
624	NYSE	K	Thu, Dec 1, 1994	26.74	27.04	26.74	26.98
623	NYSE	K	Wed, Nov 30, 1994	27.39	27.45	26.68	26.74
622	NYSE	K	Tue, Nov 29, 1994	27.33	27.50	27.09	27.27
621	NYSE	K	Mon, Nov 28, 1994	27.50	27.56	27.27	27.45
620	NYSE	K	Fri, Nov 25, 1994	27.62	27.68	27.39	27.39
619	NYSE	K	Wed, Nov 23, 1994	27.56	27.92	27.15	27.74
618	NYSE	K	Tue, Nov 22, 1994	28.33	28.50	27.62	27.68
617	NYSE	K	Mon, Nov 21, 1994	28.09	28.38	27.97	28.38
616	NYSE	K	Fri, Nov 18, 1994	27.56	28.15	27.50	27.97
615	NYSE	K	Thu, Nov 17, 1994	27.80	27.80	27.33	27.50
614	NYSE	K	Wed, Nov 16, 1994	27.62	27.86	27.50	27.80
613	NYSE	K	Tue, Nov 15, 1994	27.92	28.21	27.50	27.56
612	NYSE	K	Mon, Nov 14, 1994	27.33	28.21	27.21	27.92
611	NYSE	K	Fri, Nov 11, 1994	27.27	27.56	27.09	27.21
610	NYSE	K	Thu, Nov 10, 1994	27.33	27.50	27.21	27.39
609	NYSE	K	Wed, Nov 9, 1994	27.27	27.27	26.74	27.21
608	NYSE	K	Tue, Nov 8, 1994	27.09	27.27	26.98	27.15
607	NYSE	K	Mon, Nov 7, 1994	26.98	27.09	26.98	27.09
606	NYSE	K	Fri, Nov 4, 1994	27.09	27.21	27.04	27.04
605	NYSE	K	Thu, Nov 3, 1994	27.04	27.15	26.80	27.09
604	NYSE	K	Wed, Nov 2, 1994	27.27	27.50	26.98	26.98
603	NYSE	K	Tue, Nov 1, 1994	27.45	27.62	27.21	27.39
602	NYSE	K	Mon, Oct 31, 1994	27.45	27.86	27.45	27.56
601	NYSE	K	Fri, Oct 28, 1994	27.09	27.80	27.09	27.74
600	NYSE	K	Thu, Oct 27, 1994	26.98	27.04	26.86	27.04
599	NYSE	K	Wed, Oct 26, 1994	27.04	27.04	26.86	26.86
598	NYSE	K	Tue, Oct 25, 1994	26.74	26.98	26.57	26.98
597	NYSE	K	Mon, Oct 24, 1994	27.09	27.15	26.74	26.80
596	NYSE	K	Fri, Oct 21, 1994	27.56	27.56	26.98	27.21
595	NYSE	K	Thu, Oct 20, 1994	27.21	27.33	26.92	27.33
594	NYSE	K	Wed, Oct 19, 1994	26.80	27.45	26.74	27.33
593	NYSE	K	Tue, Oct 18, 1994	26.92	27.04	26.80	26.86
592	NYSE	K	Mon, Oct 17, 1994	27.04	27.15	26.80	27.04
591	NYSE	K	Fri, Oct 14, 1994	26.92	27.15	26.74	27.04
590	NYSE	K	Thu, Oct 13, 1994	27.56	27.56	26.86	26.98
589	NYSE	K	Wed, Oct 12, 1994	27.04	27.39	27.04	27.09
588	NYSE	K	Tue, Oct 11, 1994	26.80	27.15	26.80	27.09
587	NYSE	K	Mon, Oct 10, 1994	26.80	26.86	26.57	26.74
586	NYSE	K	Fri, Oct 7, 1994	26.45	26.80	26.33	26.68
585	NYSE	K	Thu, Oct 6, 1994	26.74	26.74	26.45	26.45
584	NYSE	K	Wed, Oct 5, 1994	26.68	26.68	26.10	26.63
583	NYSE	K	Tue, Oct 4, 1994	26.98	27.33	26.74	26.74
582	NYSE	K	Mon, Oct 3, 1994	26.80	27.04	26.63	26.98
581	NYSE	K	Fri, Sep 30, 1994	26.39	26.92	26.39	26.92
580	NYSE	K	Thu, Sep 29, 1994	26.33	26.33	26.10	26.16
579	NYSE	K	Wed, Sep 28, 1994	26.10	26.27	26.04	26.21
578	NYSE	K	Tue, Sep 27, 1994	25.57	25.86	25.45	25.75
577	NYSE	K	Mon, Sep 26, 1994	25.28	25.80	25.28	25.69
576	NYSE	K	Fri, Sep 23, 1994	25.57	25.63	25.16	25.33
575	NYSE	K	Thu, Sep 22, 1994	25.22	25.57	25.22	25.45
574	NYSE	K	Wed, Sep 21, 1994	25.16	25.28	25.04	25.04
573	NYSE	K	Tue, Sep 20, 1994	25.10	25.39	25.10	25.10
572	NYSE	K	Mon, Sep 19, 1994	25.92	26.21	25.69	25.69
571	NYSE	K	Fri, Sep 16, 1994	25.80	25.98	25.57	25.80
570	NYSE	K	Thu, Sep 15, 1994	25.86	26.21	25.75	26.10
569	NYSE	K	Wed, Sep 14, 1994	25.45	25.98	25.39	25.86
568	NYSE	K	Tue, Sep 13, 1994	25.45	25.57	25.33	25.45
567	NYSE	K	Mon, Sep 12, 1994	25.33	25.57	25.33	25.45
566	NYSE	K	Fri, Sep 9, 1994	25.45	25.45	25.04	25.28
565	NYSE	K	Thu, Sep 8, 1994	25.51	25.80	25.51	25.57
564	NYSE	K	Wed, Sep 7, 1994	25.75	25.75	25.39	25.39
563	NYSE	K	Tue, Sep 6, 1994	25.63	25.75	25.45	25.63
562	NYSE	K	Fri, Sep 2, 1994	26.45	26.45	25.75	25.86
561	NYSE	K	Thu, Sep 1, 1994	26.45	26.45	26.10	26.39
560	NYSE	K	Wed, Aug 31, 1994	26.63	26.74	26.27	26.57
559	NYSE	K	Tue, Aug 30, 1994	26.86	26.86	26.27	26.74
558	NYSE	K	Mon, Aug 29, 1994	26.45	26.98	26.45	26.80
557	NYSE	K	Fri, Aug 26, 1994	26.33	26.63	26.27	26.39
556	NYSE	K	Thu, Aug 25, 1994	26.33	26.45	26.04	26.21
555	NYSE	K	Wed, Aug 24, 1994	26.51	26.57	26.21	26.33
554	NYSE	K	Tue, Aug 23, 1994	26.63	26.68	26.21	26.51
553	NYSE	K	Mon, Aug 22, 1994	25.92	26.51	25.80	26.51
552	NYSE	K	Fri, Aug 19, 1994	26.57	26.57	25.98	26.04
551	NYSE	K	Thu, Aug 18, 1994	25.57	26.68	25.45	26.57
550	NYSE	K	Wed, Aug 17, 1994	25.75	25.75	25.33	25.57
549	NYSE	K	Tue, Aug 16, 1994	25.98	25.98	25.45	25.80
548	NYSE	K	Mon, Aug 15, 1994	26.04	26.10	25.69	25.92
547	NYSE	K	Fri, Aug 12, 1994	24.75	26.16	24.75	25.98
546	NYSE	K	Thu, Aug 11, 1994	25.22	25.51	24.92	25.16
545	NYSE	K	Wed, Aug 10, 1994	24.28	25.22	24.28	25.22
544	NYSE	K	Tue, Aug 9, 1994	24.16	24.34	24.10	24.34
543	NYSE	K	Mon, Aug 8, 1994	23.99	24.28	23.99	24.16
542	NYSE	K	Fri, Aug 5, 1994	24.22	24.22	23.99	24.04
541	NYSE	K	Thu, Aug 4, 1994	24.34	24.40	24.16	24.34
540	NYSE	K	Wed, Aug 3, 1994	24.28	24.40	24.16	24.34
539	NYSE	K	Tue, Aug 2, 1994	24.51	24.63	24.22	24.28
538	NYSE	K	Mon, Aug 1, 1994	24.28	24.51	24.10	24.51
537	NYSE	K	Fri, Jul 29, 1994	24.28	24.51	24.16	24.28
536	NYSE	K	Thu, Jul 28, 1994	24.22	24.51	24.22	24.28
535	NYSE	K	Wed, Jul 27, 1994	24.46	24.51	24.22	24.34
534	NYSE	K	Tue, Jul 26, 1994	24.81	24.81	24.34	24.51
533	NYSE	K	Mon, Jul 25, 1994	24.87	24.92	24.46	24.69
532	NYSE	K	Fri, Jul 22, 1994	25.33	25.33	24.40	24.63
531	NYSE	K	Thu, Jul 21, 1994	25.57	25.75	25.28	25.33
530	NYSE	K	Wed, Jul 20, 1994	25.80	25.80	25.51	25.51
529	NYSE	K	Tue, Jul 19, 1994	25.80	25.92	25.69	25.80
528	NYSE	K	Mon, Jul 18, 1994	25.75	25.92	25.63	25.69
527	NYSE	K	Fri, Jul 15, 1994	25.63	25.86	25.57	25.63
526	NYSE	K	Thu, Jul 14, 1994	25.22	25.80	25.22	25.63
525	NYSE	K	Wed, Jul 13, 1994	25.39	25.39	24.98	25.16
524	NYSE	K	Tue, Jul 12, 1994	25.69	25.69	25.10	25.33
523	NYSE	K	Mon, Jul 11, 1994	25.69	25.75	25.57	25.69
522	NYSE	K	Fri, Jul 8, 1994	25.57	25.80	25.39	25.69
521	NYSE	K	Thu, Jul 7, 1994	25.63	25.92	25.57	25.57
520	NYSE	K	Wed, Jul 6, 1994	25.28	25.57	25.10	25.51
519	NYSE	K	Tue, Jul 5, 1994	25.22	25.45	25.16	25.39
518	NYSE	K	Fri, Jul 1, 1994	25.51	25.80	25.04	25.10
517	NYSE	K	Thu, Jun 30, 1994	26.04	26.04	25.33	25.51
516	NYSE	K	Wed, Jun 29, 1994	25.98	26.16	25.86	25.86
515	NYSE	K	Tue, Jun 28, 1994	25.86	25.92	25.75	25.86
514	NYSE	K	Mon, Jun 27, 1994	25.51	25.98	25.33	25.92
513	NYSE	K	Fri, Jun 24, 1994	26.10	26.16	25.57	25.63
512	NYSE	K	Thu, Jun 23, 1994	26.33	26.51	25.92	26.16
511	NYSE	K	Wed, Jun 22, 1994	26.51	26.86	26.27	26.45
510	NYSE	K	Tue, Jun 21, 1994	26.33	26.45	25.86	26.39
509	NYSE	K	Mon, Jun 20, 1994	25.75	26.63	25.69	26.45
508	NYSE	K	Fri, Jun 17, 1994	25.39	26.33	25.39	25.80
507	NYSE	K	Thu, Jun 16, 1994	25.39	25.86	25.39	25.69
506	NYSE	K	Wed, Jun 15, 1994	25.39	25.69	25.39	25.51
505	NYSE	K	Tue, Jun 14, 1994	25.33	25.57	25.33	25.51
504	NYSE	K	Mon, Jun 13, 1994	25.16	25.57	25.16	25.33
503	NYSE	K	Fri, Jun 10, 1994	25.69	25.69	25.33	25.33
502	NYSE	K	Thu, Jun 9, 1994	25.86	25.92	25.16	25.63
501	NYSE	K	Wed, Jun 8, 1994	25.92	26.16	25.86	26.16
500	NYSE	K	Tue, Jun 7, 1994	25.45	25.92	25.39	25.92
499	NYSE	K	Mon, Jun 6, 1994	25.98	26.16	25.63	25.63
498	NYSE	K	Fri, Jun 3, 1994	25.33	26.51	25.16	25.98
497	NYSE	K	Thu, Jun 2, 1994	24.46	24.98	24.46	24.87
496	NYSE	K	Wed, Jun 1, 1994	24.69	24.81	24.46	24.46
495	NYSE	K	Tue, May 31, 1994	24.46	24.63	24.16	24.57
494	NYSE	K	Fri, May 27, 1994	24.28	24.46	24.10	24.46
493	NYSE	K	Thu, May 26, 1994	24.40	24.51	24.28	24.40
492	NYSE	K	Wed, May 25, 1994	24.40	24.51	24.28	24.51
491	NYSE	K	Tue, May 24, 1994	24.46	24.75	24.34	24.51
490	NYSE	K	Mon, May 23, 1994	23.93	24.40	23.87	24.40
489	NYSE	K	Fri, May 20, 1994	23.81	23.87	23.58	23.63
488	NYSE	K	Thu, May 19, 1994	23.87	23.99	23.58	23.87
487	NYSE	K	Wed, May 18, 1994	23.93	23.99	23.52	23.99
486	NYSE	K	Tue, May 17, 1994	23.46	24.04	23.46	23.75
485	NYSE	K	Mon, May 16, 1994	23.46	23.63	23.40	23.52
484	NYSE	K	Fri, May 13, 1994	23.28	23.46	23.22	23.40
483	NYSE	K	Thu, May 12, 1994	23.63	23.69	23.28	23.28
482	NYSE	K	Wed, May 11, 1994	23.63	23.81	23.46	23.58
481	NYSE	K	Tue, May 10, 1994	23.46	23.63	23.34	23.63
480	NYSE	K	Mon, May 9, 1994	23.28	23.52	23.22	23.28
479	NYSE	K	Fri, May 6, 1994	23.05	23.28	22.99	23.28
478	NYSE	K	Thu, May 5, 1994	23.22	23.40	23.11	23.17
477	NYSE	K	Wed, May 4, 1994	23.63	23.63	23.28	23.28
476	NYSE	K	Tue, May 3, 1994	23.46	23.58	23.28	23.52
475	NYSE	K	Mon, May 2, 1994	23.52	23.52	23.22	23.40
474	NYSE	K	Fri, Apr 29, 1994	23.69	23.69	23.52	23.63
473	NYSE	K	Thu, Apr 28, 1994	23.58	24.10	23.58	23.75
472	NYSE	K	Tue, Apr 26, 1994	24.10	24.10	23.63	23.63
471	NYSE	K	Mon, Apr 25, 1994	24.16	24.34	23.93	24.10
470	NYSE	K	Fri, Apr 22, 1994	24.87	24.98	23.81	24.16
469	NYSE	K	Thu, Apr 21, 1994	23.28	24.75	23.17	24.57
468	NYSE	K	Wed, Apr 20, 1994	22.81	22.99	22.58	22.87
467	NYSE	K	Tue, Apr 19, 1994	22.75	23.22	22.70	22.70
466	NYSE	K	Mon, Apr 18, 1994	23.28	23.40	22.70	22.81
465	NYSE	K	Fri, Apr 15, 1994	22.87	23.46	22.81	23.22
464	NYSE	K	Thu, Apr 14, 1994	22.46	22.93	22.23	22.87
463	NYSE	K	Wed, Apr 13, 1994	22.40	22.81	22.40	22.52
462	NYSE	K	Tue, Apr 12, 1994	22.52	22.64	22.40	22.40
461	NYSE	K	Mon, Apr 11, 1994	22.64	22.75	22.52	22.58
460	NYSE	K	Fri, Apr 8, 1994	22.52	22.75	22.46	22.70
459	NYSE	K	Thu, Apr 7, 1994	22.81	23.05	22.58	22.75
458	NYSE	K	Wed, Apr 6, 1994	22.81	22.87	22.46	22.81
457	NYSE	K	Tue, Apr 5, 1994	23.22	23.28	22.64	22.93
456	NYSE	K	Mon, Apr 4, 1994	23.22	23.69	23.17	23.28
455	NYSE	K	Thu, Mar 31, 1994	23.11	23.93	22.75	23.87
454	NYSE	K	Wed, Mar 30, 1994	23.69	23.69	23.05	23.05
453	NYSE	K	Tue, Mar 29, 1994	23.75	24.22	23.63	23.63
452	NYSE	K	Mon, Mar 28, 1994	23.46	23.75	23.11	23.75
451	NYSE	K	Fri, Mar 25, 1994	23.40	24.04	23.40	23.46
450	NYSE	K	Thu, Mar 24, 1994	23.17	23.69	22.99	23.40
449	NYSE	K	Wed, Mar 23, 1994	22.93	23.28	22.75	23.17
448	NYSE	K	Tue, Mar 22, 1994	22.64	23.22	22.64	22.99
447	NYSE	K	Mon, Mar 21, 1994	22.93	22.93	22.52	22.64
446	NYSE	K	Fri, Mar 18, 1994	22.81	23.17	22.70	22.87
445	NYSE	K	Thu, Mar 17, 1994	22.87	22.93	22.64	22.81
444	NYSE	K	Wed, Mar 16, 1994	22.93	22.99	22.64	22.99
443	NYSE	K	Tue, Mar 15, 1994	23.22	23.34	22.75	22.81
442	NYSE	K	Mon, Mar 14, 1994	23.40	23.58	23.17	23.34
441	NYSE	K	Fri, Mar 11, 1994	22.87	23.46	22.81	23.34
440	NYSE	K	Thu, Mar 10, 1994	22.75	22.93	22.40	22.64
439	NYSE	K	Wed, Mar 9, 1994	23.11	23.22	22.23	22.64
438	NYSE	K	Tue, Mar 8, 1994	22.99	23.40	22.87	23.11
437	NYSE	K	Mon, Mar 7, 1994	23.17	23.22	22.64	22.70
436	NYSE	K	Fri, Mar 4, 1994	23.17	23.46	22.99	22.99
435	NYSE	K	Thu, Mar 3, 1994	23.34	23.40	23.05	23.11
434	NYSE	K	Wed, Mar 2, 1994	23.22	23.28	22.99	23.22
433	NYSE	K	Tue, Mar 1, 1994	23.75	23.87	23.11	23.28
432	NYSE	K	Mon, Feb 28, 1994	23.75	24.16	23.69	23.69
431	NYSE	K	Fri, Feb 25, 1994	23.87	24.04	23.46	23.75
430	NYSE	K	Thu, Feb 24, 1994	23.99	24.22	23.69	23.75
429	NYSE	K	Wed, Feb 23, 1994	24.16	24.34	23.99	24.10
428	NYSE	K	Tue, Feb 22, 1994	23.93	24.63	23.93	24.16
427	NYSE	K	Fri, Feb 18, 1994	24.10	24.10	23.58	23.87
426	NYSE	K	Thu, Feb 17, 1994	24.63	24.69	23.87	23.93
425	NYSE	K	Wed, Feb 16, 1994	25.10	25.39	24.46	24.51
424	NYSE	K	Tue, Feb 15, 1994	24.28	25.39	24.28	25.04
423	NYSE	K	Mon, Feb 14, 1994	24.34	24.51	24.22	24.22
422	NYSE	K	Fri, Feb 11, 1994	23.93	24.51	23.93	24.34
421	NYSE	K	Thu, Feb 10, 1994	23.81	23.93	23.69	23.87
420	NYSE	K	Wed, Feb 9, 1994	23.69	23.87	23.63	23.75
419	NYSE	K	Tue, Feb 8, 1994	24.51	24.69	23.87	24.10
418	NYSE	K	Mon, Feb 7, 1994	24.51	24.92	24.46	24.51
417	NYSE	K	Fri, Feb 4, 1994	24.92	25.16	24.57	24.63
416	NYSE	K	Thu, Feb 3, 1994	25.04	25.39	24.92	25.28
415	NYSE	K	Wed, Feb 2, 1994	24.63	25.39	24.57	25.33
414	NYSE	K	Tue, Feb 1, 1994	24.98	24.98	24.51	24.69
413	NYSE	K	Mon, Jan 31, 1994	25.51	25.75	25.22	25.22
412	NYSE	K	Fri, Jan 28, 1994	25.86	25.86	25.39	25.69
411	NYSE	K	Thu, Jan 27, 1994	26.39	26.39	25.63	25.69
410	NYSE	K	Wed, Jan 26, 1994	26.10	26.51	26.04	26.39
409	NYSE	K	Tue, Jan 25, 1994	25.69	26.10	25.33	26.04
408	NYSE	K	Mon, Jan 24, 1994	26.16	26.16	25.51	25.92
407	NYSE	K	Fri, Jan 21, 1994	26.21	27.09	26.04	26.10
406	NYSE	K	Thu, Jan 20, 1994	25.75	26.21	25.75	26.21
405	NYSE	K	Wed, Jan 19, 1994	25.39	26.04	25.33	25.75
404	NYSE	K	Tue, Jan 18, 1994	25.86	25.86	25.10	25.33
403	NYSE	K	Mon, Jan 17, 1994	26.27	26.27	25.80	25.86
402	NYSE	K	Fri, Jan 14, 1994	26.63	26.63	26.21	26.27
401	NYSE	K	Thu, Jan 13, 1994	26.51	26.63	26.16	26.63
400	NYSE	K	Wed, Jan 12, 1994	26.86	26.92	26.27	26.68
399	NYSE	K	Tue, Jan 11, 1994	26.98	27.09	26.80	26.86
398	NYSE	K	Mon, Jan 10, 1994	27.09	27.21	26.92	27.21
397	NYSE	K	Fri, Jan 7, 1994	26.74	27.21	26.68	27.09
396	NYSE	K	Thu, Jan 6, 1994	26.92	27.04	26.80	26.80
395	NYSE	K	Wed, Jan 5, 1994	26.80	27.04	26.57	26.80
394	NYSE	K	Tue, Jan 4, 1994	26.33	26.63	26.10	26.63
393	NYSE	K	Mon, Jan 3, 1994	26.51	26.57	26.21	26.39
392	NYSE	K	Fri, Dec 31, 1993	26.98	27.09	26.63	26.63
391	NYSE	K	Thu, Dec 30, 1993	27.15	27.21	26.80	26.80
390	NYSE	K	Wed, Dec 29, 1993	27.56	27.56	27.09	27.27
389	NYSE	K	Tue, Dec 28, 1993	27.68	27.68	27.09	27.33
388	NYSE	K	Mon, Dec 27, 1993	27.92	27.97	27.62	27.68
387	NYSE	K	Thu, Dec 23, 1993	28.03	28.09	27.86	27.97
386	NYSE	K	Wed, Dec 22, 1993	28.27	28.38	27.92	28.03
385	NYSE	K	Tue, Dec 21, 1993	28.09	28.50	28.03	28.21
384	NYSE	K	Mon, Dec 20, 1993	28.15	28.21	27.80	28.09
383	NYSE	K	Fri, Dec 17, 1993	28.21	28.38	28.15	28.15
382	NYSE	K	Thu, Dec 16, 1993	28.15	28.27	28.09	28.09
381	NYSE	K	Wed, Dec 15, 1993	28.38	28.56	28.03	28.15
380	NYSE	K	Tue, Dec 14, 1993	28.21	28.79	28.21	28.33
379	NYSE	K	Mon, Dec 13, 1993	28.09	28.27	27.92	28.09
378	NYSE	K	Fri, Dec 10, 1993	28.27	28.33	27.80	28.21
377	NYSE	K	Thu, Dec 9, 1993	28.33	28.44	28.15	28.38
376	NYSE	K	Wed, Dec 8, 1993	28.38	28.38	28.15	28.38
375	NYSE	K	Tue, Dec 7, 1993	28.15	28.38	27.92	28.33
374	NYSE	K	Mon, Dec 6, 1993	27.80	28.27	27.68	28.15
373	NYSE	K	Fri, Dec 3, 1993	28.50	28.62	27.74	27.86
372	NYSE	K	Thu, Dec 2, 1993	28.33	28.50	27.97	28.50
371	NYSE	K	Wed, Dec 1, 1993	28.33	28.50	28.15	28.21
370	NYSE	K	Tue, Nov 30, 1993	28.56	28.62	28.33	28.33
369	NYSE	K	Mon, Nov 29, 1993	28.85	29.03	28.44	28.68
368	NYSE	K	Fri, Nov 26, 1993	28.85	28.91	28.68	28.85
367	NYSE	K	Wed, Nov 24, 1993	28.74	28.74	28.44	28.62
366	NYSE	K	Tue, Nov 23, 1993	28.62	28.97	28.50	28.85
365	NYSE	K	Mon, Nov 22, 1993	27.80	29.03	27.80	29.03
364	NYSE	K	Fri, Nov 19, 1993	27.97	27.97	27.50	27.92
363	NYSE	K	Thu, Nov 18, 1993	28.21	28.21	27.86	27.97
362	NYSE	K	Wed, Nov 17, 1993	28.15	28.33	27.80	28.33
361	NYSE	K	Tue, Nov 16, 1993	27.92	28.33	27.92	28.33
360	NYSE	K	Mon, Nov 15, 1993	27.68	27.80	27.56	27.80
359	NYSE	K	Fri, Nov 12, 1993	27.33	27.80	27.33	27.56
358	NYSE	K	Thu, Nov 11, 1993	28.09	28.09	27.45	27.45
357	NYSE	K	Wed, Nov 10, 1993	27.21	28.15	27.21	28.03
356	NYSE	K	Tue, Nov 9, 1993	27.21	27.56	27.21	27.45
355	NYSE	K	Mon, Nov 8, 1993	26.57	27.21	26.39	26.80
354	NYSE	K	Fri, Nov 5, 1993	25.75	26.74	25.75	26.33
353	NYSE	K	Thu, Nov 4, 1993	26.16	26.27	25.69	25.69
352	NYSE	K	Wed, Nov 3, 1993	26.63	26.68	25.80	26.16
351	NYSE	K	Tue, Nov 2, 1993	26.74	26.80	26.39	26.74
350	NYSE	K	Mon, Nov 1, 1993	26.63	27.09	26.63	26.86
349	NYSE	K	Fri, Oct 29, 1993	26.57	26.92	26.57	26.80
348	NYSE	K	Thu, Oct 28, 1993	26.16	26.98	26.16	26.51
347	NYSE	K	Wed, Oct 27, 1993	25.63	26.39	25.63	26.16
346	NYSE	K	Tue, Oct 26, 1993	25.22	25.92	24.81	25.63
345	NYSE	K	Mon, Oct 25, 1993	25.51	25.51	24.98	25.45
344	NYSE	K	Fri, Oct 22, 1993	26.04	26.16	25.33	25.39
343	NYSE	K	Thu, Oct 21, 1993	26.04	26.39	25.80	25.92
342	NYSE	K	Wed, Oct 20, 1993	25.57	26.10	25.51	26.10
341	NYSE	K	Tue, Oct 19, 1993	25.57	25.57	25.10	25.57
340	NYSE	K	Mon, Oct 18, 1993	26.27	26.27	25.39	25.57
339	NYSE	K	Fri, Oct 15, 1993	26.04	26.98	26.04	26.27
338	NYSE	K	Thu, Oct 14, 1993	23.93	24.75	23.87	24.75
337	NYSE	K	Wed, Oct 13, 1993	23.40	23.46	23.17	23.17
336	NYSE	K	Tue, Oct 12, 1993	24.16	24.22	23.22	23.34
335	NYSE	K	Mon, Oct 11, 1993	23.99	24.16	23.81	23.81
334	NYSE	K	Fri, Oct 8, 1993	23.81	23.99	23.46	23.87
333	NYSE	K	Thu, Oct 7, 1993	23.69	23.93	23.63	23.87
332	NYSE	K	Wed, Oct 6, 1993	23.63	23.87	23.58	23.87
331	NYSE	K	Tue, Oct 5, 1993	23.81	23.81	23.22	23.52
330	NYSE	K	Mon, Oct 4, 1993	23.22	23.58	22.87	23.46
329	NYSE	K	Fri, Oct 1, 1993	23.05	23.46	22.99	23.11
328	NYSE	K	Thu, Sep 30, 1993	23.40	23.63	23.22	23.22
327	NYSE	K	Wed, Sep 29, 1993	23.46	23.52	23.28	23.40
326	NYSE	K	Tue, Sep 28, 1993	23.81	23.81	23.34	23.46
325	NYSE	K	Mon, Sep 27, 1993	24.16	24.34	23.75	23.75
324	NYSE	K	Fri, Sep 24, 1993	24.16	24.40	23.87	24.16
323	NYSE	K	Thu, Sep 23, 1993	24.57	24.57	24.22	24.22
322	NYSE	K	Wed, Sep 22, 1993	24.51	24.81	24.46	24.51
321	NYSE	K	Tue, Sep 21, 1993	24.81	25.16	24.46	24.51
320	NYSE	K	Mon, Sep 20, 1993	24.87	25.04	24.69	24.75
319	NYSE	K	Fri, Sep 17, 1993	24.98	25.22	24.87	24.87
318	NYSE	K	Thu, Sep 16, 1993	25.10	25.28	25.04	25.22
317	NYSE	K	Wed, Sep 15, 1993	24.69	25.45	24.40	25.33
316	NYSE	K	Tue, Sep 14, 1993	25.10	25.16	24.57	24.81
315	NYSE	K	Mon, Sep 13, 1993	25.51	25.51	24.98	25.16
314	NYSE	K	Fri, Sep 10, 1993	24.92	25.69	24.87	25.51
313	NYSE	K	Thu, Sep 9, 1993	24.87	25.28	24.81	24.92
312	NYSE	K	Wed, Sep 8, 1993	24.63	25.28	24.46	25.22
311	NYSE	K	Tue, Sep 7, 1993	24.69	24.87	24.51	24.51
310	NYSE	K	Fri, Sep 3, 1993	24.69	24.87	24.51	24.63
309	NYSE	K	Thu, Sep 2, 1993	24.87	25.16	24.63	24.63
308	NYSE	K	Wed, Sep 1, 1993	24.40	24.98	24.28	24.81
307	NYSE	K	Tue, Aug 31, 1993	24.28	24.40	24.04	24.40
306	NYSE	K	Mon, Aug 30, 1993	23.69	24.16	23.69	24.16
305	NYSE	K	Fri, Aug 27, 1993	24.04	24.10	23.75	23.93
304	NYSE	K	Thu, Aug 26, 1993	24.04	24.28	23.69	24.28
303	NYSE	K	Wed, Aug 25, 1993	24.81	24.92	24.63	24.63
302	NYSE	K	Tue, Aug 24, 1993	24.34	24.87	24.34	24.81
301	NYSE	K	Mon, Aug 23, 1993	23.99	24.63	23.75	24.51
300	NYSE	K	Fri, Aug 20, 1993	24.75	24.75	23.93	23.99
299	NYSE	K	Thu, Aug 19, 1993	24.16	24.92	23.93	24.75
298	NYSE	K	Wed, Aug 18, 1993	23.34	23.81	22.99	23.81
297	NYSE	K	Tue, Aug 17, 1993	22.40	23.22	22.17	22.93
296	NYSE	K	Mon, Aug 16, 1993	22.46	22.70	22.29	22.46
295	NYSE	K	Fri, Aug 13, 1993	22.70	22.70	22.40	22.46
294	NYSE	K	Thu, Aug 12, 1993	22.87	22.99	22.58	22.70
293	NYSE	K	Wed, Aug 11, 1993	22.70	22.99	22.70	22.81
292	NYSE	K	Tue, Aug 10, 1993	22.81	22.93	22.58	22.93
291	NYSE	K	Mon, Aug 9, 1993	22.70	23.05	22.58	22.81
290	NYSE	K	Fri, Aug 6, 1993	22.87	22.87	22.64	22.64
289	NYSE	K	Thu, Aug 5, 1993	23.22	23.22	22.81	22.87
288	NYSE	K	Wed, Aug 4, 1993	23.11	23.28	22.99	23.05
287	NYSE	K	Tue, Aug 3, 1993	22.99	23.40	22.87	22.99
286	NYSE	K	Mon, Aug 2, 1993	22.87	23.11	22.70	22.93
285	NYSE	K	Fri, Jul 30, 1993	23.34	23.34	22.64	22.87
284	NYSE	K	Thu, Jul 29, 1993	22.81	23.40	22.70	23.22
283	NYSE	K	Wed, Jul 28, 1993	23.22	23.22	22.64	22.64
282	NYSE	K	Tue, Jul 27, 1993	23.34	23.34	22.99	23.22
281	NYSE	K	Mon, Jul 26, 1993	23.11	23.58	23.11	23.28
280	NYSE	K	Fri, Jul 23, 1993	23.46	23.81	22.87	23.17
279	NYSE	K	Thu, Jul 22, 1993	23.69	24.10	23.40	23.40
278	NYSE	K	Wed, Jul 21, 1993	23.75	23.87	23.22	23.69
277	NYSE	K	Tue, Jul 20, 1993	24.16	24.16	23.69	23.75
276	NYSE	K	Mon, Jul 19, 1993	23.99	24.34	23.99	24.16
275	NYSE	K	Fri, Jul 16, 1993	24.34	24.34	23.99	23.99
274	NYSE	K	Thu, Jul 15, 1993	24.28	24.34	24.16	24.28
273	NYSE	K	Wed, Jul 14, 1993	24.46	24.81	24.22	24.28
272	NYSE	K	Tue, Jul 13, 1993	24.57	24.81	24.40	24.46
271	NYSE	K	Mon, Jul 12, 1993	24.81	24.92	24.40	24.57
270	NYSE	K	Fri, Jul 9, 1993	24.75	24.81	24.46	24.81
269	NYSE	K	Thu, Jul 8, 1993	24.57	24.87	24.22	24.87
268	NYSE	K	Wed, Jul 7, 1993	24.46	24.81	24.40	24.57
267	NYSE	K	Tue, Jul 6, 1993	24.81	24.87	24.40	24.46
266	NYSE	K	Fri, Jul 2, 1993	25.22	25.28	24.69	24.81
265	NYSE	K	Thu, Jul 1, 1993	25.75	25.75	25.28	25.39
264	NYSE	K	Wed, Jun 30, 1993	25.33	26.16	25.28	25.75
263	NYSE	K	Tue, Jun 29, 1993	25.45	25.51	25.10	25.10
262	NYSE	K	Mon, Jun 28, 1993	25.57	25.69	25.22	25.45
261	NYSE	K	Fri, Jun 25, 1993	24.87	25.63	24.75	25.45
260	NYSE	K	Thu, Jun 24, 1993	24.87	25.04	24.63	24.69
259	NYSE	K	Wed, Jun 23, 1993	25.33	25.33	24.87	24.92
258	NYSE	K	Tue, Jun 22, 1993	25.22	25.80	25.16	25.45
257	NYSE	K	Mon, Jun 21, 1993	25.22	25.33	24.98	25.10
256	NYSE	K	Fri, Jun 18, 1993	25.10	25.28	25.10	25.16
255	NYSE	K	Thu, Jun 17, 1993	24.81	25.22	24.69	25.22
254	NYSE	K	Wed, Jun 16, 1993	25.04	25.10	24.75	24.81
253	NYSE	K	Tue, Jun 15, 1993	25.04	25.28	24.98	25.04
252	NYSE	K	Mon, Jun 14, 1993	25.22	25.45	25.04	25.16
251	NYSE	K	Fri, Jun 11, 1993	24.98	25.04	24.75	24.92
250	NYSE	K	Thu, Jun 10, 1993	24.81	24.98	24.69	24.81
249	NYSE	K	Wed, Jun 9, 1993	24.69	24.92	24.69	24.81
248	NYSE	K	Tue, Jun 8, 1993	24.75	24.81	24.51	24.69
247	NYSE	K	Mon, Jun 7, 1993	24.63	25.04	24.63	24.92
246	NYSE	K	Fri, Jun 4, 1993	24.34	24.63	24.22	24.63
245	NYSE	K	Thu, Jun 3, 1993	24.46	24.51	23.93	24.34
244	NYSE	K	Wed, Jun 2, 1993	24.92	24.98	24.63	24.69
243	NYSE	K	Tue, Jun 1, 1993	25.10	25.16	24.87	24.98
242	NYSE	K	Fri, May 28, 1993	24.92	25.33	24.92	25.33
241	NYSE	K	Thu, May 27, 1993	25.16	25.22	24.92	25.04
240	NYSE	K	Wed, May 26, 1993	25.22	25.51	25.16	25.22
239	NYSE	K	Tue, May 25, 1993	25.10	25.28	24.92	25.28
238	NYSE	K	Mon, May 24, 1993	25.33	25.51	24.92	25.28
237	NYSE	K	Fri, May 21, 1993	26.63	26.74	26.27	26.57
236	NYSE	K	Thu, May 20, 1993	26.86	27.39	26.74	26.92
235	NYSE	K	Wed, May 19, 1993	26.39	26.86	26.04	26.80
234	NYSE	K	Tue, May 18, 1993	26.86	26.86	26.16	26.51
233	NYSE	K	Mon, May 17, 1993	26.92	27.15	26.68	26.74
232	NYSE	K	Fri, May 14, 1993	26.74	27.21	26.39	27.09
231	NYSE	K	Thu, May 13, 1993	26.98	27.09	26.57	26.86
230	NYSE	K	Wed, May 12, 1993	27.15	27.33	27.09	27.21
229	NYSE	K	Tue, May 11, 1993	27.62	27.62	27.21	27.39
228	NYSE	K	Mon, May 10, 1993	27.62	27.80	27.50	27.62
227	NYSE	K	Fri, May 7, 1993	27.68	27.80	27.56	27.74
226	NYSE	K	Thu, May 6, 1993	27.97	27.97	27.62	27.68
225	NYSE	K	Wed, May 5, 1993	27.62	28.27	27.62	27.92
224	NYSE	K	Tue, May 4, 1993	27.21	27.92	27.04	27.62
223	NYSE	K	Mon, May 3, 1993	27.04	27.21	26.74	27.21
222	NYSE	K	Fri, Apr 30, 1993	26.68	27.56	26.68	27.09
221	NYSE	K	Thu, Apr 29, 1993	26.57	26.68	26.04	26.68
220	NYSE	K	Wed, Apr 28, 1993	26.57	26.74	26.27	26.51
219	NYSE	K	Tue, Apr 27, 1993	26.33	27.04	26.33	26.80
218	NYSE	K	Mon, Apr 26, 1993	26.74	26.86	26.10	26.33
217	NYSE	K	Fri, Apr 23, 1993	26.33	26.98	26.21	26.74
216	NYSE	K	Thu, Apr 22, 1993	27.33	27.92	26.45	26.45
215	NYSE	K	Wed, Apr 21, 1993	27.15	27.86	26.98	27.33
214	NYSE	K	Tue, Apr 20, 1993	26.45	27.15	26.45	27.15
213	NYSE	K	Mon, Apr 19, 1993	26.63	26.68	26.33	26.45
212	NYSE	K	Fri, Apr 16, 1993	26.98	26.98	26.39	26.63
211	NYSE	K	Thu, Apr 15, 1993	27.04	27.04	26.63	26.98
210	NYSE	K	Wed, Apr 14, 1993	27.45	27.45	27.09	27.15
209	NYSE	K	Tue, Apr 13, 1993	27.45	27.68	27.33	27.62
208	NYSE	K	Mon, Apr 12, 1993	27.33	27.80	27.21	27.21
207	NYSE	K	Thu, Apr 8, 1993	26.63	27.04	25.80	27.04
206	NYSE	K	Wed, Apr 7, 1993	27.21	27.56	26.63	26.74
205	NYSE	K	Tue, Apr 6, 1993	27.50	27.68	26.68	27.21
204	NYSE	K	Mon, Apr 5, 1993	28.33	28.33	27.56	27.62
203	NYSE	K	Fri, Apr 2, 1993	28.15	28.56	28.15	28.44
202	NYSE	K	Thu, Apr 1, 1993	28.56	28.62	28.33	28.56
201	NYSE	K	Wed, Mar 31, 1993	28.62	28.91	28.38	28.38
200	NYSE	K	Tue, Mar 30, 1993	28.50	28.68	28.38	28.62
199	NYSE	K	Mon, Mar 29, 1993	28.44	28.74	28.44	28.56
198	NYSE	K	Fri, Mar 26, 1993	28.62	28.85	28.33	28.56
197	NYSE	K	Thu, Mar 25, 1993	28.44	28.56	28.27	28.50
196	NYSE	K	Wed, Mar 24, 1993	28.50	28.74	28.38	28.62
195	NYSE	K	Tue, Mar 23, 1993	28.62	28.62	28.50	28.56
194	NYSE	K	Mon, Mar 22, 1993	28.38	28.79	28.27	28.68
193	NYSE	K	Fri, Mar 19, 1993	30.38	30.38	29.26	29.26
192	NYSE	K	Thu, Mar 18, 1993	30.26	30.55	30.14	30.38
191	NYSE	K	Wed, Mar 17, 1993	30.61	30.61	30.03	30.14
190	NYSE	K	Tue, Mar 16, 1993	30.96	31.02	30.79	30.85
189	NYSE	K	Mon, Mar 15, 1993	31.14	31.14	30.61	30.91
188	NYSE	K	Fri, Mar 12, 1993	31.49	31.49	30.73	31.08
187	NYSE	K	Thu, Mar 11, 1993	31.49	31.84	31.43	31.55
186	NYSE	K	Wed, Mar 10, 1993	31.55	31.55	31.14	31.49
185	NYSE	K	Tue, Mar 9, 1993	31.73	31.73	31.32	31.55
184	NYSE	K	Mon, Mar 8, 1993	30.96	31.79	30.91	31.79
183	NYSE	K	Fri, Mar 5, 1993	31.38	31.38	30.61	31.08
182	NYSE	K	Thu, Mar 4, 1993	30.96	31.43	30.91	31.32
181	NYSE	K	Wed, Mar 3, 1993	30.50	31.20	30.50	31.08
180	NYSE	K	Tue, Mar 2, 1993	29.62	30.20	29.26	30.20
179	NYSE	K	Mon, Mar 1, 1993	30.03	30.03	29.62	29.67
178	NYSE	K	Fri, Feb 26, 1993	29.73	30.03	29.73	30.03
177	NYSE	K	Thu, Feb 25, 1993	29.79	30.09	29.67	29.73
176	NYSE	K	Wed, Feb 24, 1993	28.85	29.67	28.74	29.62
175	NYSE	K	Tue, Feb 23, 1993	28.03	28.74	27.86	28.68
174	NYSE	K	Mon, Feb 22, 1993	28.27	28.38	28.15	28.15
173	NYSE	K	Fri, Feb 19, 1993	28.44	28.56	28.33	28.38
172	NYSE	K	Thu, Feb 18, 1993	29.03	29.15	28.38	28.38
171	NYSE	K	Wed, Feb 17, 1993	28.91	29.09	28.74	29.03
170	NYSE	K	Tue, Feb 16, 1993	29.50	29.62	28.91	29.09
169	NYSE	K	Fri, Feb 12, 1993	29.67	29.79	29.32	29.62
168	NYSE	K	Thu, Feb 11, 1993	29.44	30.03	29.44	29.85
167	NYSE	K	Wed, Feb 10, 1993	29.15	29.26	28.91	29.26
166	NYSE	K	Tue, Feb 9, 1993	28.97	29.32	28.97	29.15
165	NYSE	K	Mon, Feb 8, 1993	29.15	29.73	29.03	29.09
164	NYSE	K	Fri, Feb 5, 1993	29.67	29.67	29.03	29.32
163	NYSE	K	Thu, Feb 4, 1993	29.91	29.91	29.50	29.67
162	NYSE	K	Wed, Feb 3, 1993	29.67	30.14	29.62	29.73
161	NYSE	K	Tue, Feb 2, 1993	29.09	29.79	29.03	29.79
160	NYSE	K	Mon, Feb 1, 1993	29.09	29.21	28.97	29.09
159	NYSE	K	Fri, Jan 29, 1993	29.26	29.38	29.09	29.15
158	NYSE	K	Thu, Jan 28, 1993	28.97	29.21	28.97	29.15
157	NYSE	K	Wed, Jan 27, 1993	28.97	29.03	28.91	28.97
156	NYSE	K	Tue, Jan 26, 1993	29.09	29.21	28.97	29.21
155	NYSE	K	Mon, Jan 25, 1993	29.09	29.38	28.85	29.09
154	NYSE	K	Fri, Jan 22, 1993	29.09	29.26	28.85	29.15
153	NYSE	K	Thu, Jan 21, 1993	28.74	28.91	28.68	28.74
152	NYSE	K	Wed, Jan 20, 1993	28.79	29.03	28.68	28.74
151	NYSE	K	Tue, Jan 19, 1993	29.56	29.67	28.74	28.79
150	NYSE	K	Mon, Jan 18, 1993	30.20	30.20	29.44	29.56
149	NYSE	K	Fri, Jan 15, 1993	30.73	31.08	30.14	30.44
148	NYSE	K	Thu, Jan 14, 1993	30.09	30.26	29.91	30.26
147	NYSE	K	Wed, Jan 13, 1993	29.97	30.03	29.67	29.97
146	NYSE	K	Tue, Jan 12, 1993	29.62	30.26	29.56	30.09
145	NYSE	K	Mon, Jan 11, 1993	29.79	29.79	29.38	29.62
144	NYSE	K	Fri, Jan 8, 1993	30.14	30.26	29.56	29.79
143	NYSE	K	Thu, Jan 7, 1993	30.85	30.85	29.62	30.26
142	NYSE	K	Wed, Jan 6, 1993	31.32	31.32	30.79	30.79
141	NYSE	K	Tue, Jan 5, 1993	30.96	31.38	30.79	31.32
140	NYSE	K	Mon, Jan 4, 1993	31.43	31.55	30.55	30.85
139	NYSE	K	Thu, Dec 31, 1992	31.84	31.96	31.32	31.43
138	NYSE	K	Wed, Dec 30, 1992	31.55	31.84	31.55	31.73
137	NYSE	K	Tue, Dec 29, 1992	31.67	32.08	31.43	31.49
136	NYSE	K	Mon, Dec 28, 1992	31.61	31.90	31.55	31.55
135	NYSE	K	Thu, Dec 24, 1992	32.08	32.14	31.73	31.79
134	NYSE	K	Wed, Dec 23, 1992	32.55	32.78	32.08	32.14
133	NYSE	K	Tue, Dec 22, 1992	32.90	32.96	32.49	32.72
132	NYSE	K	Mon, Dec 21, 1992	33.13	33.31	32.84	32.84
131	NYSE	K	Fri, Dec 18, 1992	33.08	33.25	32.84	33.25
130	NYSE	K	Thu, Dec 17, 1992	32.72	32.84	32.61	32.84
129	NYSE	K	Wed, Dec 16, 1992	32.43	32.78	32.43	32.72
128	NYSE	K	Tue, Dec 15, 1992	32.20	32.72	32.14	32.43
127	NYSE	K	Mon, Dec 14, 1992	32.55	32.67	32.20	32.20
126	NYSE	K	Fri, Dec 11, 1992	32.49	32.67	32.43	32.67
125	NYSE	K	Thu, Dec 10, 1992	32.72	32.72	32.31	32.61
124	NYSE	K	Wed, Dec 9, 1992	32.72	32.96	32.61	32.72
123	NYSE	K	Tue, Dec 8, 1992	32.67	32.72	32.37	32.72
122	NYSE	K	Mon, Dec 7, 1992	32.31	32.78	32.14	32.72
121	NYSE	K	Fri, Dec 4, 1992	32.43	32.55	31.96	32.43
120	NYSE	K	Thu, Dec 3, 1992	32.31	32.55	32.31	32.37
119	NYSE	K	Wed, Dec 2, 1992	32.26	32.31	32.08	32.31
118	NYSE	K	Tue, Dec 1, 1992	31.90	32.26	31.73	32.20
117	NYSE	K	Mon, Nov 30, 1992	32.14	32.20	31.79	31.90
116	NYSE	K	Fri, Nov 27, 1992	31.84	32.20	31.79	31.90
115	NYSE	K	Wed, Nov 25, 1992	31.43	32.08	31.43	31.61
114	NYSE	K	Tue, Nov 24, 1992	31.61	31.84	30.91	31.55
113	NYSE	K	Mon, Nov 23, 1992	31.73	31.73	31.38	31.55
112	NYSE	K	Fri, Nov 20, 1992	32.49	32.49	31.55	31.73
111	NYSE	K	Thu, Nov 19, 1992	32.14	32.31	32.08	32.14
110	NYSE	K	Wed, Nov 18, 1992	32.84	32.96	32.67	32.84
109	NYSE	K	Tue, Nov 17, 1992	32.61	33.13	32.49	32.78
108	NYSE	K	Mon, Nov 16, 1992	33.02	33.08	32.37	32.49
107	NYSE	K	Fri, Nov 13, 1992	32.78	33.13	32.55	33.02
106	NYSE	K	Thu, Nov 12, 1992	32.43	32.84	32.26	32.78
105	NYSE	K	Wed, Nov 11, 1992	32.49	32.72	32.26	32.37
104	NYSE	K	Tue, Nov 10, 1992	33.43	33.49	32.67	32.67
103	NYSE	K	Mon, Nov 9, 1992	33.43	33.66	33.37	33.55
102	NYSE	K	Fri, Nov 6, 1992	33.37	33.66	33.31	33.55
101	NYSE	K	Thu, Nov 5, 1992	33.78	33.84	33.49	33.60
100	NYSE	K	Wed, Nov 4, 1992	34.01	34.37	33.78	33.78
99	NYSE	K	Tue, Nov 3, 1992	35.30	35.30	34.13	34.42
98	NYSE	K	Mon, Nov 2, 1992	35.13	35.36	34.84	35.19
97	NYSE	K	Fri, Oct 30, 1992	34.54	35.25	34.54	35.19
96	NYSE	K	Thu, Oct 29, 1992	34.25	34.66	34.13	34.60
95	NYSE	K	Wed, Oct 28, 1992	33.96	34.42	33.96	34.25
94	NYSE	K	Tue, Oct 27, 1992	34.25	34.37	33.90	33.96
93	NYSE	K	Mon, Oct 26, 1992	33.78	34.07	33.60	34.07
92	NYSE	K	Fri, Oct 23, 1992	33.84	34.13	33.78	33.90
91	NYSE	K	Thu, Oct 22, 1992	33.49	33.90	33.49	33.84
90	NYSE	K	Wed, Oct 21, 1992	33.55	33.72	33.19	33.49
89	NYSE	K	Tue, Oct 20, 1992	34.25	34.37	33.31	33.49
88	NYSE	K	Mon, Oct 19, 1992	33.60	34.42	33.60	34.13
87	NYSE	K	Fri, Oct 16, 1992	33.31	33.90	33.08	33.66
86	NYSE	K	Thu, Oct 15, 1992	32.67	33.55	32.67	33.31
85	NYSE	K	Wed, Oct 14, 1992	32.90	33.19	32.61	32.84
84	NYSE	K	Tue, Oct 13, 1992	32.96	33.31	32.84	32.90
83	NYSE	K	Mon, Oct 12, 1992	32.37	32.84	32.37	32.84
82	NYSE	K	Fri, Oct 9, 1992	32.37	32.43	32.08	32.26
81	NYSE	K	Thu, Oct 8, 1992	32.20	32.55	32.02	32.49
80	NYSE	K	Wed, Oct 7, 1992	32.49	33.08	32.26	32.43
79	NYSE	K	Tue, Oct 6, 1992	32.61	32.61	31.96	32.49
78	NYSE	K	Mon, Oct 5, 1992	32.96	33.08	32.14	32.61
77	NYSE	K	Fri, Oct 2, 1992	33.78	33.90	33.37	33.49
76	NYSE	K	Thu, Oct 1, 1992	33.60	33.96	33.49	33.90
75	NYSE	K	Wed, Sep 30, 1992	33.13	33.72	33.02	33.49
74	NYSE	K	Tue, Sep 29, 1992	32.96	33.13	32.84	33.02
73	NYSE	K	Mon, Sep 28, 1992	32.84	33.19	32.72	32.96
72	NYSE	K	Fri, Sep 25, 1992	33.31	33.31	32.90	33.02
71	NYSE	K	Thu, Sep 24, 1992	33.13	33.37	33.13	33.31
70	NYSE	K	Wed, Sep 23, 1992	33.31	33.37	32.84	33.02
69	NYSE	K	Tue, Sep 22, 1992	33.60	33.66	33.13	33.37
68	NYSE	K	Mon, Sep 21, 1992	33.96	33.96	33.72	33.72
67	NYSE	K	Fri, Sep 18, 1992	33.55	33.90	33.49	33.84
66	NYSE	K	Thu, Sep 17, 1992	33.78	34.07	33.55	33.55
65	NYSE	K	Wed, Sep 16, 1992	33.43	34.42	33.31	33.84
64	NYSE	K	Tue, Sep 15, 1992	33.78	33.84	33.37	33.37
63	NYSE	K	Mon, Sep 14, 1992	33.78	34.25	33.78	33.90
62	NYSE	K	Fri, Sep 11, 1992	33.43	33.66	33.19	33.60
61	NYSE	K	Thu, Sep 10, 1992	32.78	33.55	32.78	33.43
60	NYSE	K	Wed, Sep 9, 1992	32.90	33.08	32.72	32.78
59	NYSE	K	Tue, Sep 8, 1992	32.78	33.08	32.67	32.90
58	NYSE	K	Fri, Sep 4, 1992	32.26	32.96	32.14	32.90
57	NYSE	K	Thu, Sep 3, 1992	31.49	32.26	31.43	32.14
56	NYSE	K	Wed, Sep 2, 1992	31.67	31.67	31.26	31.49
55	NYSE	K	Tue, Sep 1, 1992	31.79	31.96	31.49	31.55
54	NYSE	K	Mon, Aug 31, 1992	32.08	32.08	31.84	31.96
53	NYSE	K	Fri, Aug 28, 1992	31.79	32.08	31.73	31.96
52	NYSE	K	Thu, Aug 27, 1992	31.79	32.08	31.67	31.67
51	NYSE	K	Wed, Aug 26, 1992	31.55	31.84	31.49	31.79
50	NYSE	K	Tue, Aug 25, 1992	31.43	31.79	31.43	31.67
49	NYSE	K	Mon, Aug 24, 1992	32.08	32.20	31.61	32.02
48	NYSE	K	Fri, Aug 21, 1992	32.37	32.61	32.14	32.37
47	NYSE	K	Thu, Aug 20, 1992	32.37	32.49	32.26	32.37
46	NYSE	K	Wed, Aug 19, 1992	32.55	32.67	32.49	32.55
45	NYSE	K	Tue, Aug 18, 1992	32.31	32.61	32.14	32.55
44	NYSE	K	Mon, Aug 17, 1992	31.84	32.37	31.79	32.20
43	NYSE	K	Fri, Aug 14, 1992	31.43	31.73	31.32	31.73
42	NYSE	K	Thu, Aug 13, 1992	31.73	31.90	31.32	31.43
41	NYSE	K	Wed, Aug 12, 1992	32.02	32.20	31.73	31.84
40	NYSE	K	Tue, Aug 11, 1992	32.20	32.20	31.73	32.08
39	NYSE	K	Mon, Aug 10, 1992	31.43	32.14	31.43	32.08
38	NYSE	K	Fri, Aug 7, 1992	31.38	31.90	31.32	31.55
37	NYSE	K	Thu, Aug 6, 1992	31.14	31.55	31.14	31.49
36	NYSE	K	Wed, Aug 5, 1992	31.38	31.38	31.20	31.32
35	NYSE	K	Tue, Aug 4, 1992	30.91	31.43	30.91	31.38
34	NYSE	K	Mon, Aug 3, 1992	30.50	30.73	30.32	30.67
33	NYSE	K	Fri, Jul 31, 1992	29.97	30.38	29.91	30.32
32	NYSE	K	Thu, Jul 30, 1992	30.44	30.44	29.91	30.03
31	NYSE	K	Wed, Jul 29, 1992	30.50	31.02	30.38	30.44
30	NYSE	K	Tue, Jul 28, 1992	30.09	30.44	29.97	30.44
29	NYSE	K	Mon, Jul 27, 1992	30.14	30.50	30.03	30.03
28	NYSE	K	Fri, Jul 24, 1992	29.44	30.32	29.44	30.26
27	NYSE	K	Thu, Jul 23, 1992	29.85	30.03	29.56	29.62
26	NYSE	K	Wed, Jul 22, 1992	30.03	30.14	29.67	29.97
25	NYSE	K	Tue, Jul 21, 1992	30.91	31.08	30.26	30.32
24	NYSE	K	Mon, Jul 20, 1992	30.55	30.91	30.32	30.73
23	NYSE	K	Fri, Jul 17, 1992	31.55	31.55	30.79	30.91
22	NYSE	K	Thu, Jul 16, 1992	30.85	31.20	30.79	31.20
21	NYSE	K	Wed, Jul 15, 1992	30.38	30.96	30.38	30.96
20	NYSE	K	Tue, Jul 14, 1992	30.32	30.44	30.14	30.44
19	NYSE	K	Mon, Jul 13, 1992	30.20	30.50	30.20	30.20
18	NYSE	K	Fri, Jul 10, 1992	30.73	30.73	30.03	30.09
17	NYSE	K	Thu, Jul 9, 1992	30.61	30.73	30.38	30.61
16	NYSE	K	Wed, Jul 8, 1992	30.85	30.85	30.38	30.50
15	NYSE	K	Tue, Jul 7, 1992	31.32	31.43	30.79	30.91
14	NYSE	K	Mon, Jul 6, 1992	30.96	31.02	30.67	30.96
13	NYSE	K	Thu, Jul 2, 1992	31.02	31.02	30.61	30.73
12	NYSE	K	Wed, Jul 1, 1992	31.14	31.14	30.85	31.14
11	NYSE	K	Tue, Jun 30, 1992	30.91	31.38	30.85	31.14
10	NYSE	K	Mon, Jun 29, 1992	30.50	31.08	30.50	30.91
9	NYSE	K	Fri, Jun 26, 1992	30.50	30.73	30.44	30.44
8	NYSE	K	Thu, Jun 25, 1992	30.32	30.67	30.26	30.44
7	NYSE	K	Wed, Jun 24, 1992	30.26	30.55	30.03	30.32
6	NYSE	K	Tue, Jun 23, 1992	30.32	30.44	30.14	30.26
5	NYSE	K	Mon, Jun 22, 1992	30.26	30.85	30.26	30.38
4	NYSE	K	Fri, Jun 19, 1992	28.97	30.50	28.97	30.20
3	NYSE	K	Thu, Jun 18, 1992	28.50	28.85	28.44	28.79
2	NYSE	K	Wed, Jun 17, 1992	28.50	28.91	28.50	28.50
1	NYSE	K	Tue, Jun 16, 1992	28.79	29.03	28.74	28.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Kellanova Co NYSE:K 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