Kadant Inc NYSE:KAI Historical Prices

Below are the 7178 trading days of historical prices for KAI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7178	NYSE	KAI	Fri, Mar 1, 2024	336.48	336.48	323.59	327.00
7177	NYSE	KAI	Thu, Feb 29, 2024	336.54	338.78	331.67	337.30
7176	NYSE	KAI	Wed, Feb 28, 2024	327.69	334.35	327.69	332.44
7175	NYSE	KAI	Tue, Feb 27, 2024	325.65	329.72	323.21	329.36
7174	NYSE	KAI	Mon, Feb 26, 2024	319.64	324.21	319.64	323.10
7173	NYSE	KAI	Fri, Feb 23, 2024	323.05	324.14	321.38	321.52
7172	NYSE	KAI	Thu, Feb 22, 2024	315.50	325.03	314.92	323.26
7171	NYSE	KAI	Wed, Feb 21, 2024	315.17	317.36	312.12	315.00
7170	NYSE	KAI	Tue, Feb 20, 2024	333.62	333.62	315.70	317.14
7169	NYSE	KAI	Fri, Feb 16, 2024	340.40	340.78	334.35	339.08
7168	NYSE	KAI	Thu, Feb 15, 2024	322.67	354.02	318.23	340.62
7167	NYSE	KAI	Wed, Feb 14, 2024	308.69	315.15	307.78	315.01
7166	NYSE	KAI	Tue, Feb 13, 2024	301.67	304.76	298.35	304.13
7165	NYSE	KAI	Mon, Feb 12, 2024	307.30	311.02	304.92	310.20
7164	NYSE	KAI	Fri, Feb 9, 2024	301.63	309.06	300.97	308.76
7163	NYSE	KAI	Thu, Feb 8, 2024	295.99	300.44	294.40	300.06
7162	NYSE	KAI	Wed, Feb 7, 2024	295.24	297.57	292.93	294.50
7161	NYSE	KAI	Tue, Feb 6, 2024	291.75	295.42	291.59	294.90
7160	NYSE	KAI	Mon, Feb 5, 2024	292.10	294.11	289.36	292.12
7159	NYSE	KAI	Fri, Feb 2, 2024	288.58	296.65	287.66	295.12
7158	NYSE	KAI	Thu, Feb 1, 2024	288.65	292.14	282.72	291.41
7157	NYSE	KAI	Wed, Jan 31, 2024	286.36	290.38	283.88	286.00
7156	NYSE	KAI	Tue, Jan 30, 2024	277.11	289.58	276.61	287.20
7155	NYSE	KAI	Mon, Jan 29, 2024	274.59	279.41	272.00	278.38
7154	NYSE	KAI	Fri, Jan 26, 2024	275.26	279.44	272.33	274.11
7153	NYSE	KAI	Thu, Jan 25, 2024	278.41	280.16	272.52	273.80
7152	NYSE	KAI	Wed, Jan 24, 2024	278.85	281.24	271.37	272.74
7151	NYSE	KAI	Tue, Jan 23, 2024	279.81	279.81	275.28	276.47
7150	NYSE	KAI	Mon, Jan 22, 2024	272.26	279.90	271.63	277.76
7149	NYSE	KAI	Fri, Jan 19, 2024	266.35	270.03	262.67	269.95
7148	NYSE	KAI	Thu, Jan 18, 2024	262.52	265.87	261.36	265.87
7147	NYSE	KAI	Wed, Jan 17, 2024	259.20	262.35	259.20	261.14
7146	NYSE	KAI	Tue, Jan 16, 2024	260.51	263.39	260.51	261.14
7145	NYSE	KAI	Fri, Jan 12, 2024	265.35	265.88	260.80	262.71
7144	NYSE	KAI	Thu, Jan 11, 2024	259.39	262.83	257.16	262.64
7143	NYSE	KAI	Wed, Jan 10, 2024	257.95	259.57	257.12	259.55
7142	NYSE	KAI	Tue, Jan 9, 2024	257.13	260.38	256.40	259.27
7141	NYSE	KAI	Mon, Jan 8, 2024	259.61	261.20	257.45	260.04
7140	NYSE	KAI	Fri, Jan 5, 2024	259.39	263.02	258.70	258.74
7139	NYSE	KAI	Thu, Jan 4, 2024	260.46	266.87	258.12	261.89
7138	NYSE	KAI	Wed, Jan 3, 2024	274.14	274.14	261.46	261.83
7137	NYSE	KAI	Tue, Jan 2, 2024	279.67	280.89	271.20	274.12
7136	NYSE	KAI	Fri, Dec 29, 2023	286.09	286.69	280.15	280.31
7135	NYSE	KAI	Thu, Dec 28, 2023	283.99	287.80	283.99	284.23
7134	NYSE	KAI	Wed, Dec 27, 2023	285.29	288.24	285.17	285.38
7133	NYSE	KAI	Tue, Dec 26, 2023	280.53	286.22	280.53	284.18
7132	NYSE	KAI	Fri, Dec 22, 2023	277.51	281.40	277.51	279.77
7131	NYSE	KAI	Thu, Dec 21, 2023	275.52	278.53	275.52	276.35
7130	NYSE	KAI	Wed, Dec 20, 2023	279.33	284.00	276.29	276.33
7129	NYSE	KAI	Tue, Dec 19, 2023	277.57	279.22	275.45	278.15
7128	NYSE	KAI	Mon, Dec 18, 2023	279.82	279.82	274.85	275.70
7127	NYSE	KAI	Fri, Dec 15, 2023	281.29	282.77	277.64	278.27
7126	NYSE	KAI	Thu, Dec 14, 2023	274.00	282.26	274.00	281.56
7125	NYSE	KAI	Wed, Dec 13, 2023	270.00	275.66	268.06	273.50
7124	NYSE	KAI	Tue, Dec 12, 2023	268.50	270.14	267.35	270.04
7123	NYSE	KAI	Mon, Dec 11, 2023	267.44	269.08	267.29	268.66
7122	NYSE	KAI	Fri, Dec 8, 2023	264.37	269.00	264.37	267.96
7121	NYSE	KAI	Thu, Dec 7, 2023	268.39	268.39	263.88	265.34
7120	NYSE	KAI	Wed, Dec 6, 2023	267.97	268.75	265.90	267.35
7119	NYSE	KAI	Tue, Dec 5, 2023	270.56	270.56	263.99	265.70
7118	NYSE	KAI	Mon, Dec 4, 2023	260.49	272.11	260.49	271.58
7117	NYSE	KAI	Fri, Dec 1, 2023	259.84	263.73	257.85	262.32
7116	NYSE	KAI	Thu, Nov 30, 2023	260.77	261.77	257.00	260.62
7115	NYSE	KAI	Wed, Nov 29, 2023	262.05	263.44	258.52	258.77
7114	NYSE	KAI	Tue, Nov 28, 2023	262.33	263.90	257.92	259.55
7113	NYSE	KAI	Mon, Nov 27, 2023	261.96	265.97	259.52	264.11
7112	NYSE	KAI	Fri, Nov 24, 2023	262.90	265.48	262.90	264.71
7111	NYSE	KAI	Wed, Nov 22, 2023	263.55	264.58	261.58	262.59
7110	NYSE	KAI	Tue, Nov 21, 2023	257.71	261.59	257.02	261.40
7109	NYSE	KAI	Mon, Nov 20, 2023	257.98	261.25	257.65	259.08
7108	NYSE	KAI	Fri, Nov 17, 2023	262.13	262.87	258.94	258.94
7107	NYSE	KAI	Thu, Nov 16, 2023	261.25	261.25	257.58	260.55
7106	NYSE	KAI	Wed, Nov 15, 2023	259.19	266.34	259.07	261.67
7105	NYSE	KAI	Tue, Nov 14, 2023	255.94	260.28	254.97	260.18
7104	NYSE	KAI	Mon, Nov 13, 2023	254.00	254.00	247.85	250.33
7103	NYSE	KAI	Fri, Nov 10, 2023	247.57	249.09	245.77	248.00
7102	NYSE	KAI	Thu, Nov 9, 2023	247.78	248.05	244.95	245.45
7101	NYSE	KAI	Wed, Nov 8, 2023	244.89	245.97	244.36	245.07
7100	NYSE	KAI	Tue, Nov 7, 2023	244.10	246.11	243.10	245.23
7099	NYSE	KAI	Mon, Nov 6, 2023	242.09	246.99	242.08	245.70
7098	NYSE	KAI	Fri, Nov 3, 2023	241.09	245.20	239.04	244.39
7097	NYSE	KAI	Thu, Nov 2, 2023	234.69	238.37	231.83	237.71
7096	NYSE	KAI	Wed, Nov 1, 2023	217.85	235.47	217.85	235.36
7095	NYSE	KAI	Tue, Oct 31, 2023	219.77	221.15	218.82	220.00
7094	NYSE	KAI	Mon, Oct 30, 2023	220.57	222.46	218.36	220.28
7093	NYSE	KAI	Fri, Oct 27, 2023	216.90	220.00	216.51	217.99
7092	NYSE	KAI	Thu, Oct 26, 2023	216.43	217.48	214.21	217.03
7091	NYSE	KAI	Wed, Oct 25, 2023	216.22	218.34	214.65	215.00
7090	NYSE	KAI	Tue, Oct 24, 2023	221.23	221.67	215.42	217.80
7089	NYSE	KAI	Mon, Oct 23, 2023	222.99	223.74	218.28	218.88
7088	NYSE	KAI	Fri, Oct 20, 2023	228.15	228.15	222.85	222.97
7087	NYSE	KAI	Thu, Oct 19, 2023	224.49	229.58	224.49	227.44
7086	NYSE	KAI	Wed, Oct 18, 2023	229.33	229.33	224.22	224.23
7085	NYSE	KAI	Tue, Oct 17, 2023	232.18	236.54	230.92	231.05
7084	NYSE	KAI	Mon, Oct 16, 2023	228.94	233.28	228.94	232.84
7083	NYSE	KAI	Fri, Oct 13, 2023	228.81	229.30	225.31	226.87
7082	NYSE	KAI	Thu, Oct 12, 2023	230.97	233.30	228.78	229.38
7081	NYSE	KAI	Wed, Oct 11, 2023	226.99	232.09	226.99	231.77
7080	NYSE	KAI	Tue, Oct 10, 2023	229.70	233.44	227.13	226.84
7079	NYSE	KAI	Mon, Oct 9, 2023	225.46	230.54	225.46	229.62
7078	NYSE	KAI	Fri, Oct 6, 2023	225.89	228.95	225.38	227.25
7077	NYSE	KAI	Thu, Oct 5, 2023	225.79	227.38	224.19	226.51
7076	NYSE	KAI	Wed, Oct 4, 2023	225.22	226.64	223.28	226.18
7075	NYSE	KAI	Tue, Oct 3, 2023	225.10	227.05	223.96	224.67
7074	NYSE	KAI	Mon, Oct 2, 2023	225.03	226.58	223.04	225.53
7073	NYSE	KAI	Fri, Sep 29, 2023	226.72	227.29	223.79	225.55
7072	NYSE	KAI	Thu, Sep 28, 2023	223.25	226.76	223.25	225.76
7071	NYSE	KAI	Wed, Sep 27, 2023	222.94	224.22	221.96	223.29
7070	NYSE	KAI	Tue, Sep 26, 2023	222.00	223.32	221.33	222.00
7069	NYSE	KAI	Mon, Sep 25, 2023	219.06	223.52	219.06	222.38
7068	NYSE	KAI	Fri, Sep 22, 2023	220.28	222.79	220.28	220.84
7067	NYSE	KAI	Thu, Sep 21, 2023	221.18	222.46	218.58	221.02
7066	NYSE	KAI	Wed, Sep 20, 2023	221.74	223.44	220.15	220.76
7065	NYSE	KAI	Tue, Sep 19, 2023	220.45	222.45	219.48	220.70
7064	NYSE	KAI	Mon, Sep 18, 2023	222.20	223.98	219.95	220.96
7063	NYSE	KAI	Fri, Sep 15, 2023	223.33	223.33	220.12	220.88
7062	NYSE	KAI	Thu, Sep 14, 2023	221.86	223.45	219.18	222.05
7061	NYSE	KAI	Wed, Sep 13, 2023	218.90	220.90	218.41	219.28
7060	NYSE	KAI	Tue, Sep 12, 2023	219.60	222.09	218.66	220.00
7059	NYSE	KAI	Mon, Sep 11, 2023	220.00	221.51	217.78	220.00
7058	NYSE	KAI	Fri, Sep 8, 2023	219.04	220.73	217.99	219.22
7057	NYSE	KAI	Thu, Sep 7, 2023	220.08	221.11	216.86	220.01
7056	NYSE	KAI	Wed, Sep 6, 2023	218.38	220.96	218.02	220.00
7055	NYSE	KAI	Tue, Sep 5, 2023	218.66	220.25	213.87	219.70
7054	NYSE	KAI	Fri, Sep 1, 2023	220.30	221.08	219.26	220.50
7053	NYSE	KAI	Thu, Aug 31, 2023	219.34	221.79	219.23	219.74
7052	NYSE	KAI	Wed, Aug 30, 2023	218.06	220.31	218.06	220.10
7051	NYSE	KAI	Tue, Aug 29, 2023	215.61	218.56	214.43	218.30
7050	NYSE	KAI	Mon, Aug 28, 2023	215.32	217.20	214.81	215.09
7049	NYSE	KAI	Fri, Aug 25, 2023	212.00	215.09	212.00	213.57
7048	NYSE	KAI	Thu, Aug 24, 2023	211.04	214.63	211.04	211.96
7047	NYSE	KAI	Wed, Aug 23, 2023	212.32	214.10	211.95	212.93
7046	NYSE	KAI	Tue, Aug 22, 2023	212.23	212.93	210.44	211.24
7045	NYSE	KAI	Mon, Aug 21, 2023	212.02	213.85	210.43	211.96
7044	NYSE	KAI	Fri, Aug 18, 2023	211.77	215.15	211.77	212.22
7043	NYSE	KAI	Thu, Aug 17, 2023	216.14	216.59	212.43	213.13
7042	NYSE	KAI	Wed, Aug 16, 2023	216.23	219.41	215.52	215.80
7041	NYSE	KAI	Tue, Aug 15, 2023	217.33	217.53	214.95	216.30
7040	NYSE	KAI	Mon, Aug 14, 2023	212.51	220.98	212.22	218.39
7039	NYSE	KAI	Fri, Aug 11, 2023	214.00	214.29	213.06	213.43
7038	NYSE	KAI	Thu, Aug 10, 2023	214.54	215.63	212.07	213.10
7037	NYSE	KAI	Wed, Aug 9, 2023	214.66	216.37	212.22	213.10
7036	NYSE	KAI	Tue, Aug 8, 2023	216.00	216.96	210.87	215.81
7035	NYSE	KAI	Mon, Aug 7, 2023	212.57	216.22	211.93	216.14
7034	NYSE	KAI	Fri, Aug 4, 2023	211.85	217.73	211.85	212.11
7033	NYSE	KAI	Thu, Aug 3, 2023	208.85	212.59	206.86	211.90
7032	NYSE	KAI	Wed, Aug 2, 2023	219.04	219.04	196.99	208.02
7031	NYSE	KAI	Tue, Aug 1, 2023	224.24	226.33	220.99	222.62
7030	NYSE	KAI	Mon, Jul 31, 2023	216.96	224.99	216.96	222.85
7029	NYSE	KAI	Fri, Jul 28, 2023	214.33	220.09	214.33	217.24
7028	NYSE	KAI	Thu, Jul 27, 2023	210.83	214.29	210.83	214.27
7027	NYSE	KAI	Wed, Jul 26, 2023	210.29	212.11	208.19	210.77
7026	NYSE	KAI	Tue, Jul 25, 2023	209.73	212.92	209.54	209.96
7025	NYSE	KAI	Mon, Jul 24, 2023	212.81	213.52	209.29	209.93
7024	NYSE	KAI	Fri, Jul 21, 2023	214.99	216.00	211.05	211.34
7023	NYSE	KAI	Thu, Jul 20, 2023	214.25	219.98	211.89	213.92
7022	NYSE	KAI	Wed, Jul 19, 2023	218.69	218.71	212.62	214.35
7021	NYSE	KAI	Tue, Jul 18, 2023	217.56	219.40	215.88	218.87
7020	NYSE	KAI	Mon, Jul 17, 2023	213.39	219.04	211.82	216.60
7019	NYSE	KAI	Fri, Jul 14, 2023	214.06	216.17	211.89	214.06
7018	NYSE	KAI	Thu, Jul 13, 2023	214.50	216.07	212.60	214.87
7017	NYSE	KAI	Wed, Jul 12, 2023	215.88	219.25	214.28	215.02
7016	NYSE	KAI	Tue, Jul 11, 2023	210.38	213.20	209.96	212.06
7015	NYSE	KAI	Mon, Jul 10, 2023	208.86	214.41	208.86	210.10
7014	NYSE	KAI	Fri, Jul 7, 2023	210.50	214.62	209.95	210.15
7013	NYSE	KAI	Thu, Jul 6, 2023	212.37	213.92	209.79	210.00
7012	NYSE	KAI	Wed, Jul 5, 2023	216.09	216.18	213.51	214.99
7011	NYSE	KAI	Mon, Jul 3, 2023	220.05	222.81	217.26	218.52
7010	NYSE	KAI	Fri, Jun 30, 2023	222.00	225.15	220.53	222.10
7009	NYSE	KAI	Thu, Jun 29, 2023	213.00	220.19	213.00	219.77
7008	NYSE	KAI	Wed, Jun 28, 2023	214.47	215.67	212.61	213.72
7007	NYSE	KAI	Tue, Jun 27, 2023	214.59	216.23	214.56	214.72
7006	NYSE	KAI	Mon, Jun 26, 2023	209.35	216.62	209.35	213.24
7005	NYSE	KAI	Fri, Jun 23, 2023	209.13	212.25	208.06	209.39
7004	NYSE	KAI	Thu, Jun 22, 2023	218.00	218.00	212.54	213.12
7003	NYSE	KAI	Wed, Jun 21, 2023	220.37	221.19	217.71	218.00
7002	NYSE	KAI	Tue, Jun 20, 2023	221.61	223.25	219.56	221.97
7001	NYSE	KAI	Fri, Jun 16, 2023	227.67	229.90	220.52	223.75
7000	NYSE	KAI	Thu, Jun 15, 2023	215.00	225.69	215.00	225.68
6999	NYSE	KAI	Wed, Jun 14, 2023	216.75	217.25	213.51	214.63
6998	NYSE	KAI	Tue, Jun 13, 2023	215.00	219.10	215.00	216.48
6997	NYSE	KAI	Mon, Jun 12, 2023	213.80	216.23	212.60	214.64
6996	NYSE	KAI	Fri, Jun 9, 2023	213.36	214.73	210.83	212.79
6995	NYSE	KAI	Thu, Jun 8, 2023	216.01	216.05	213.06	214.87
6994	NYSE	KAI	Wed, Jun 7, 2023	211.01	218.38	211.01	216.84
6993	NYSE	KAI	Tue, Jun 6, 2023	201.28	209.82	201.28	208.88
6992	NYSE	KAI	Mon, Jun 5, 2023	200.89	203.08	198.24	202.34
6991	NYSE	KAI	Fri, Jun 2, 2023	194.93	203.59	194.93	202.34
6990	NYSE	KAI	Thu, Jun 1, 2023	188.50	191.93	187.70	191.70
6989	NYSE	KAI	Wed, May 31, 2023	188.70	190.52	187.00	189.72
6988	NYSE	KAI	Tue, May 30, 2023	190.25	191.42	189.10	189.48
6987	NYSE	KAI	Fri, May 26, 2023	189.69	192.12	189.66	191.01
6986	NYSE	KAI	Thu, May 25, 2023	191.80	194.00	187.33	189.00
6985	NYSE	KAI	Wed, May 24, 2023	195.00	196.20	192.47	192.50
6984	NYSE	KAI	Tue, May 23, 2023	198.17	200.96	196.46	196.80
6983	NYSE	KAI	Mon, May 22, 2023	199.09	200.94	198.24	199.53
6982	NYSE	KAI	Fri, May 19, 2023	200.99	200.99	197.58	198.41
6981	NYSE	KAI	Thu, May 18, 2023	196.23	198.48	196.00	197.91
6980	NYSE	KAI	Wed, May 17, 2023	194.33	197.03	194.33	196.26
6979	NYSE	KAI	Tue, May 16, 2023	195.03	195.03	192.93	193.63
6978	NYSE	KAI	Mon, May 15, 2023	194.47	197.13	194.47	197.06
6977	NYSE	KAI	Fri, May 12, 2023	194.77	196.10	192.40	194.55
6976	NYSE	KAI	Thu, May 11, 2023	191.45	195.27	191.45	193.84
6975	NYSE	KAI	Wed, May 10, 2023	199.19	199.79	191.75	193.82
6974	NYSE	KAI	Tue, May 9, 2023	194.56	196.51	193.04	196.51
6973	NYSE	KAI	Mon, May 8, 2023	194.38	196.90	193.50	195.56
6972	NYSE	KAI	Fri, May 5, 2023	192.96	196.02	192.57	195.11
6971	NYSE	KAI	Thu, May 4, 2023	191.06	193.09	186.95	189.71
6970	NYSE	KAI	Wed, May 3, 2023	187.50	200.18	187.50	192.61
6969	NYSE	KAI	Tue, May 2, 2023	186.85	187.00	183.67	186.38
6968	NYSE	KAI	Mon, May 1, 2023	186.70	189.48	186.30	186.30
6967	NYSE	KAI	Fri, Apr 28, 2023	185.25	189.05	185.25	185.83
6966	NYSE	KAI	Thu, Apr 27, 2023	184.44	187.15	183.49	186.73
6965	NYSE	KAI	Wed, Apr 26, 2023	188.73	189.30	183.19	184.02
6964	NYSE	KAI	Tue, Apr 25, 2023	191.70	192.18	189.45	190.69
6963	NYSE	KAI	Mon, Apr 24, 2023	192.08	195.33	192.08	193.84
6962	NYSE	KAI	Fri, Apr 21, 2023	195.62	195.62	192.01	193.24
6961	NYSE	KAI	Thu, Apr 20, 2023	191.61	194.19	189.89	194.14
6960	NYSE	KAI	Wed, Apr 19, 2023	192.62	193.23	190.98	192.35
6959	NYSE	KAI	Tue, Apr 18, 2023	196.61	197.00	191.89	192.44
6958	NYSE	KAI	Mon, Apr 17, 2023	195.15	196.06	194.31	195.91
6957	NYSE	KAI	Fri, Apr 14, 2023	195.22	197.19	193.24	194.05
6956	NYSE	KAI	Thu, Apr 13, 2023	197.02	197.02	193.75	195.17
6955	NYSE	KAI	Wed, Apr 12, 2023	198.06	198.78	195.25	195.28
6954	NYSE	KAI	Tue, Apr 11, 2023	196.03	197.45	194.47	195.64
6953	NYSE	KAI	Mon, Apr 10, 2023	190.37	195.40	190.37	194.59
6952	NYSE	KAI	Thu, Apr 6, 2023	192.67	193.06	190.00	191.77
6951	NYSE	KAI	Wed, Apr 5, 2023	195.37	196.68	192.21	192.67
6950	NYSE	KAI	Tue, Apr 4, 2023	205.64	205.64	197.17	197.31
6949	NYSE	KAI	Mon, Apr 3, 2023	208.80	209.92	201.73	203.88
6948	NYSE	KAI	Fri, Mar 31, 2023	205.78	208.52	205.02	208.52
6947	NYSE	KAI	Thu, Mar 30, 2023	205.90	206.97	203.80	203.91
6946	NYSE	KAI	Wed, Mar 29, 2023	204.88	204.88	200.86	204.31
6945	NYSE	KAI	Tue, Mar 28, 2023	198.03	202.35	198.03	202.29
6944	NYSE	KAI	Mon, Mar 27, 2023	199.15	199.89	196.65	198.32
6943	NYSE	KAI	Fri, Mar 24, 2023	196.58	197.83	192.90	196.54
6942	NYSE	KAI	Thu, Mar 23, 2023	199.39	202.29	197.39	198.89
6941	NYSE	KAI	Wed, Mar 22, 2023	203.57	204.38	198.19	198.71
6940	NYSE	KAI	Tue, Mar 21, 2023	205.43	205.65	201.87	203.51
6939	NYSE	KAI	Mon, Mar 20, 2023	199.50	203.25	199.50	201.59
6938	NYSE	KAI	Fri, Mar 17, 2023	200.08	200.08	196.63	197.10
6937	NYSE	KAI	Thu, Mar 16, 2023	195.89	202.92	194.75	201.10
6936	NYSE	KAI	Wed, Mar 15, 2023	199.44	201.00	195.60	198.60
6935	NYSE	KAI	Tue, Mar 14, 2023	210.06	210.47	201.87	204.80
6934	NYSE	KAI	Mon, Mar 13, 2023	203.28	206.36	200.43	204.75
6933	NYSE	KAI	Fri, Mar 10, 2023	212.05	212.97	206.29	207.57
6932	NYSE	KAI	Thu, Mar 9, 2023	216.09	218.04	213.17	213.64
6931	NYSE	KAI	Wed, Mar 8, 2023	217.17	218.00	214.38	215.28
6930	NYSE	KAI	Tue, Mar 7, 2023	217.35	218.00	214.87	217.61
6929	NYSE	KAI	Mon, Mar 6, 2023	219.43	220.85	215.46	217.69
6928	NYSE	KAI	Fri, Mar 3, 2023	217.78	221.27	216.00	219.98
6927	NYSE	KAI	Thu, Mar 2, 2023	212.94	216.33	211.80	216.28
6926	NYSE	KAI	Wed, Mar 1, 2023	212.53	215.52	211.53	215.09
6925	NYSE	KAI	Tue, Feb 28, 2023	214.32	217.53	213.30	214.66
6924	NYSE	KAI	Mon, Feb 27, 2023	213.54	217.92	211.20	214.75
6923	NYSE	KAI	Fri, Feb 24, 2023	210.08	213.05	210.08	211.93
6922	NYSE	KAI	Thu, Feb 23, 2023	214.63	216.00	210.58	213.53
6921	NYSE	KAI	Wed, Feb 22, 2023	208.87	217.04	207.30	214.25
6920	NYSE	KAI	Tue, Feb 21, 2023	215.27	217.85	208.10	209.18
6919	NYSE	KAI	Fri, Feb 17, 2023	215.90	219.97	212.52	218.55
6918	NYSE	KAI	Thu, Feb 16, 2023	200.05	214.77	195.60	211.61
6917	NYSE	KAI	Wed, Feb 15, 2023	202.10	203.71	199.71	200.00
6916	NYSE	KAI	Tue, Feb 14, 2023	201.71	203.62	199.25	202.20
6915	NYSE	KAI	Mon, Feb 13, 2023	203.02	204.70	201.24	201.85
6914	NYSE	KAI	Fri, Feb 10, 2023	200.20	202.84	199.91	201.88
6913	NYSE	KAI	Thu, Feb 9, 2023	208.25	209.96	201.77	202.55
6912	NYSE	KAI	Wed, Feb 8, 2023	207.62	211.78	205.19	207.70
6911	NYSE	KAI	Tue, Feb 7, 2023	206.98	210.72	206.10	210.68
6910	NYSE	KAI	Mon, Feb 6, 2023	213.60	213.60	207.27	208.24
6909	NYSE	KAI	Fri, Feb 3, 2023	212.67	215.13	211.20	214.00
6908	NYSE	KAI	Thu, Feb 2, 2023	209.78	214.65	208.75	214.07
6907	NYSE	KAI	Wed, Feb 1, 2023	205.00	211.61	202.87	207.72
6906	NYSE	KAI	Tue, Jan 31, 2023	199.28	204.46	199.28	203.77
6905	NYSE	KAI	Mon, Jan 30, 2023	198.74	201.89	198.51	199.64
6904	NYSE	KAI	Fri, Jan 27, 2023	199.62	201.76	196.53	200.56
6903	NYSE	KAI	Thu, Jan 26, 2023	200.67	201.28	197.50	200.61
6902	NYSE	KAI	Wed, Jan 25, 2023	202.06	203.98	195.64	198.41
6901	NYSE	KAI	Tue, Jan 24, 2023	200.00	204.69	200.00	202.93
6900	NYSE	KAI	Mon, Jan 23, 2023	198.31	201.51	198.02	200.51
6899	NYSE	KAI	Fri, Jan 20, 2023	193.15	198.22	190.66	198.22
6898	NYSE	KAI	Thu, Jan 19, 2023	190.10	194.56	187.81	191.66
6897	NYSE	KAI	Wed, Jan 18, 2023	190.23	194.93	189.86	190.19
6896	NYSE	KAI	Tue, Jan 17, 2023	201.32	201.32	189.51	190.16
6895	NYSE	KAI	Fri, Jan 13, 2023	192.89	201.47	191.60	201.20
6894	NYSE	KAI	Thu, Jan 12, 2023	192.54	195.64	190.69	194.46
6893	NYSE	KAI	Wed, Jan 11, 2023	191.69	194.90	189.25	192.02
6892	NYSE	KAI	Tue, Jan 10, 2023	181.79	190.44	181.79	190.44
6891	NYSE	KAI	Mon, Jan 9, 2023	184.60	186.77	183.00	183.51
6890	NYSE	KAI	Fri, Jan 6, 2023	180.54	184.68	177.97	184.59
6889	NYSE	KAI	Thu, Jan 5, 2023	177.76	180.36	176.30	178.00
6888	NYSE	KAI	Wed, Jan 4, 2023	181.65	182.13	178.83	179.82
6887	NYSE	KAI	Tue, Jan 3, 2023	179.94	179.97	176.41	179.21
6886	NYSE	KAI	Fri, Dec 30, 2022	178.38	179.40	175.66	177.63
6885	NYSE	KAI	Thu, Dec 29, 2022	176.66	180.62	174.17	179.39
6884	NYSE	KAI	Wed, Dec 28, 2022	177.29	179.09	173.61	173.62
6883	NYSE	KAI	Tue, Dec 27, 2022	177.12	177.95	175.50	177.36
6882	NYSE	KAI	Fri, Dec 23, 2022	174.64	177.87	173.29	177.01
6881	NYSE	KAI	Thu, Dec 22, 2022	177.85	177.85	172.06	174.40
6880	NYSE	KAI	Wed, Dec 21, 2022	177.50	180.04	175.70	178.52
6879	NYSE	KAI	Tue, Dec 20, 2022	173.41	177.03	172.36	176.38
6878	NYSE	KAI	Mon, Dec 19, 2022	176.09	176.66	171.02	172.45
6877	NYSE	KAI	Fri, Dec 16, 2022	174.96	178.20	172.71	175.99
6876	NYSE	KAI	Thu, Dec 15, 2022	187.23	187.23	177.18	177.34
6875	NYSE	KAI	Wed, Dec 14, 2022	190.37	194.63	187.75	188.45
6874	NYSE	KAI	Tue, Dec 13, 2022	190.88	190.88	185.48	189.21
6873	NYSE	KAI	Mon, Dec 12, 2022	182.19	184.63	180.05	184.54
6872	NYSE	KAI	Fri, Dec 9, 2022	185.85	185.85	180.92	181.05
6871	NYSE	KAI	Thu, Dec 8, 2022	182.97	186.32	181.30	186.29
6870	NYSE	KAI	Wed, Dec 7, 2022	184.54	186.45	182.62	182.62
6869	NYSE	KAI	Tue, Dec 6, 2022	190.00	190.95	184.74	186.34
6868	NYSE	KAI	Mon, Dec 5, 2022	190.15	191.22	187.41	190.61
6867	NYSE	KAI	Fri, Dec 2, 2022	190.66	194.15	187.23	192.36
6866	NYSE	KAI	Thu, Dec 1, 2022	194.23	194.93	191.21	193.81
6865	NYSE	KAI	Wed, Nov 30, 2022	187.48	193.04	183.34	193.04
6864	NYSE	KAI	Tue, Nov 29, 2022	188.39	190.81	187.13	188.39
6863	NYSE	KAI	Mon, Nov 28, 2022	190.17	193.12	185.91	187.32
6862	NYSE	KAI	Fri, Nov 25, 2022	189.18	193.35	189.18	193.32
6861	NYSE	KAI	Wed, Nov 23, 2022	188.61	191.80	188.61	189.41
6860	NYSE	KAI	Tue, Nov 22, 2022	189.79	190.47	187.08	189.52
6859	NYSE	KAI	Mon, Nov 21, 2022	191.74	192.46	187.75	188.57
6858	NYSE	KAI	Fri, Nov 18, 2022	192.82	194.96	189.53	192.77
6857	NYSE	KAI	Thu, Nov 17, 2022	188.18	189.58	184.84	189.13
6856	NYSE	KAI	Wed, Nov 16, 2022	187.83	188.86	186.20	188.72
6855	NYSE	KAI	Tue, Nov 15, 2022	185.10	189.54	182.16	188.03
6854	NYSE	KAI	Mon, Nov 14, 2022	183.23	186.14	181.89	182.50
6853	NYSE	KAI	Fri, Nov 11, 2022	188.05	190.11	183.85	184.81
6852	NYSE	KAI	Thu, Nov 10, 2022	184.46	189.27	183.19	187.86
6851	NYSE	KAI	Wed, Nov 9, 2022	177.67	181.16	176.08	176.95
6850	NYSE	KAI	Tue, Nov 8, 2022	177.94	180.23	176.75	179.05
6849	NYSE	KAI	Mon, Nov 7, 2022	177.09	177.79	173.31	177.69
6848	NYSE	KAI	Fri, Nov 4, 2022	170.72	175.44	170.72	174.61
6847	NYSE	KAI	Thu, Nov 3, 2022	165.87	173.06	164.70	167.74
6846	NYSE	KAI	Wed, Nov 2, 2022	172.47	181.45	168.43	168.70
6845	NYSE	KAI	Tue, Nov 1, 2022	178.59	181.03	177.38	178.54
6844	NYSE	KAI	Mon, Oct 31, 2022	176.34	178.74	175.67	177.95
6843	NYSE	KAI	Fri, Oct 28, 2022	174.45	179.13	173.87	178.16
6842	NYSE	KAI	Thu, Oct 27, 2022	175.07	177.39	172.54	173.21
6841	NYSE	KAI	Wed, Oct 26, 2022	173.31	177.35	171.69	172.61
6840	NYSE	KAI	Tue, Oct 25, 2022	170.16	173.68	169.31	172.58
6839	NYSE	KAI	Mon, Oct 24, 2022	166.89	170.58	165.48	169.49
6838	NYSE	KAI	Fri, Oct 21, 2022	162.30	168.32	160.54	166.88
6837	NYSE	KAI	Thu, Oct 20, 2022	167.09	167.10	160.14	160.65
6836	NYSE	KAI	Wed, Oct 19, 2022	167.19	168.09	164.53	166.81
6835	NYSE	KAI	Tue, Oct 18, 2022	171.49	171.49	166.89	168.65
6834	NYSE	KAI	Mon, Oct 17, 2022	165.57	168.90	164.66	167.73
6833	NYSE	KAI	Fri, Oct 14, 2022	165.39	165.40	162.20	163.98
6832	NYSE	KAI	Thu, Oct 13, 2022	157.27	165.56	154.19	164.59
6831	NYSE	KAI	Wed, Oct 12, 2022	160.28	160.86	158.46	159.64
6830	NYSE	KAI	Tue, Oct 11, 2022	163.63	163.85	159.45	160.35
6829	NYSE	KAI	Mon, Oct 10, 2022	159.68	166.43	157.13	164.93
6828	NYSE	KAI	Fri, Oct 7, 2022	165.81	165.81	155.24	157.98
6827	NYSE	KAI	Thu, Oct 6, 2022	170.00	170.58	165.47	166.61
6826	NYSE	KAI	Wed, Oct 5, 2022	171.85	173.10	169.42	169.75
6825	NYSE	KAI	Tue, Oct 4, 2022	175.15	175.15	170.81	174.33
6824	NYSE	KAI	Mon, Oct 3, 2022	169.70	172.93	169.70	172.24
6823	NYSE	KAI	Fri, Sep 30, 2022	166.29	170.54	166.29	166.81
6822	NYSE	KAI	Thu, Sep 29, 2022	171.13	173.75	166.31	167.25
6821	NYSE	KAI	Wed, Sep 28, 2022	168.08	173.62	167.81	172.32
6820	NYSE	KAI	Tue, Sep 27, 2022	170.40	171.76	165.70	166.98
6819	NYSE	KAI	Mon, Sep 26, 2022	167.35	172.03	166.38	169.18
6818	NYSE	KAI	Fri, Sep 23, 2022	169.08	169.34	166.63	169.05
6817	NYSE	KAI	Thu, Sep 22, 2022	173.06	174.92	168.43	170.83
6816	NYSE	KAI	Tue, Sep 20, 2022	170.62	173.96	170.62	173.92
6815	NYSE	KAI	Mon, Sep 19, 2022	168.03	173.50	165.37	173.03
6814	NYSE	KAI	Fri, Sep 16, 2022	170.23	170.48	166.43	170.28
6813	NYSE	KAI	Thu, Sep 15, 2022	171.36	175.37	171.36	171.91
6812	NYSE	KAI	Wed, Sep 14, 2022	174.14	174.22	171.08	173.45
6811	NYSE	KAI	Tue, Sep 13, 2022	179.50	180.89	173.83	174.65
6810	NYSE	KAI	Mon, Sep 12, 2022	182.33	184.39	178.21	183.65
6809	NYSE	KAI	Fri, Sep 9, 2022	183.95	185.42	181.62	183.11
6808	NYSE	KAI	Thu, Sep 8, 2022	182.58	184.99	181.04	183.93
6807	NYSE	KAI	Wed, Sep 7, 2022	179.69	185.21	178.33	184.98
6806	NYSE	KAI	Tue, Sep 6, 2022	179.20	179.20	174.79	178.54
6805	NYSE	KAI	Fri, Sep 2, 2022	180.88	181.30	176.75	177.69
6804	NYSE	KAI	Thu, Sep 1, 2022	178.95	180.09	175.50	178.83
6803	NYSE	KAI	Wed, Aug 31, 2022	183.60	183.60	179.41	179.43
6802	NYSE	KAI	Tue, Aug 30, 2022	184.54	185.88	181.25	181.97
6801	NYSE	KAI	Mon, Aug 29, 2022	186.37	186.50	184.09	184.69
6800	NYSE	KAI	Fri, Aug 26, 2022	196.94	196.94	187.38	187.70
6799	NYSE	KAI	Thu, Aug 25, 2022	193.93	197.08	193.93	196.61
6798	NYSE	KAI	Wed, Aug 24, 2022	192.82	195.56	192.06	194.16
6797	NYSE	KAI	Tue, Aug 23, 2022	192.11	195.72	191.53	192.33
6796	NYSE	KAI	Mon, Aug 22, 2022	196.10	196.91	190.97	192.93
6795	NYSE	KAI	Fri, Aug 19, 2022	199.88	202.63	196.12	198.69
6794	NYSE	KAI	Thu, Aug 18, 2022	197.89	201.36	196.71	201.02
6793	NYSE	KAI	Wed, Aug 17, 2022	195.40	197.69	195.40	196.86
6792	NYSE	KAI	Tue, Aug 16, 2022	200.28	201.16	196.10	197.42
6791	NYSE	KAI	Mon, Aug 15, 2022	192.15	201.51	192.15	199.88
6790	NYSE	KAI	Fri, Aug 12, 2022	195.28	195.43	191.56	194.36
6789	NYSE	KAI	Thu, Aug 11, 2022	195.70	195.84	193.06	193.17
6788	NYSE	KAI	Wed, Aug 10, 2022	192.44	194.20	191.41	193.37
6787	NYSE	KAI	Tue, Aug 9, 2022	192.39	192.49	188.45	189.09
6786	NYSE	KAI	Mon, Aug 8, 2022	196.71	196.71	190.42	191.35
6785	NYSE	KAI	Fri, Aug 5, 2022	191.42	195.05	189.52	194.82
6784	NYSE	KAI	Thu, Aug 4, 2022	197.25	197.35	192.35	193.93
6783	NYSE	KAI	Wed, Aug 3, 2022	194.82	202.58	193.56	198.89
6782	NYSE	KAI	Tue, Aug 2, 2022	203.17	203.28	198.92	200.20
6781	NYSE	KAI	Mon, Aug 1, 2022	202.57	206.80	202.57	205.13
6780	NYSE	KAI	Fri, Jul 29, 2022	199.92	204.58	199.07	203.85
6779	NYSE	KAI	Thu, Jul 28, 2022	199.50	202.04	199.22	200.91
6778	NYSE	KAI	Wed, Jul 27, 2022	197.82	200.66	197.40	199.39
6777	NYSE	KAI	Tue, Jul 26, 2022	192.87	196.80	192.87	196.60
6776	NYSE	KAI	Mon, Jul 25, 2022	195.64	195.64	192.93	194.16
6775	NYSE	KAI	Fri, Jul 22, 2022	197.80	198.96	191.83	193.96
6774	NYSE	KAI	Thu, Jul 21, 2022	194.33	196.13	192.34	196.13
6773	NYSE	KAI	Wed, Jul 20, 2022	194.18	196.39	192.60	195.35
6772	NYSE	KAI	Tue, Jul 19, 2022	185.85	193.46	185.85	192.48
6771	NYSE	KAI	Mon, Jul 18, 2022	189.46	189.46	182.70	183.36
6770	NYSE	KAI	Fri, Jul 15, 2022	184.49	187.19	181.24	186.99
6769	NYSE	KAI	Thu, Jul 14, 2022	178.22	182.10	178.20	181.58
6768	NYSE	KAI	Wed, Jul 13, 2022	179.01	182.82	177.35	181.01
6767	NYSE	KAI	Tue, Jul 12, 2022	180.26	184.87	179.65	180.40
6766	NYSE	KAI	Mon, Jul 11, 2022	182.26	183.32	178.30	181.90
6765	NYSE	KAI	Fri, Jul 8, 2022	190.29	190.29	183.80	183.80
6764	NYSE	KAI	Thu, Jul 7, 2022	183.47	189.66	183.47	189.03
6763	NYSE	KAI	Wed, Jul 6, 2022	181.10	185.70	180.03	181.71
6762	NYSE	KAI	Tue, Jul 5, 2022	182.73	182.73	176.88	182.09
6761	NYSE	KAI	Fri, Jul 1, 2022	181.57	186.02	181.31	185.51
6760	NYSE	KAI	Thu, Jun 30, 2022	178.46	184.64	178.46	182.35
6759	NYSE	KAI	Wed, Jun 29, 2022	184.56	184.56	177.84	181.02
6758	NYSE	KAI	Tue, Jun 28, 2022	182.05	186.71	181.43	184.22
6757	NYSE	KAI	Mon, Jun 27, 2022	185.36	185.36	181.30	182.44
6756	NYSE	KAI	Fri, Jun 24, 2022	178.92	184.65	178.00	183.94
6755	NYSE	KAI	Thu, Jun 23, 2022	176.34	180.05	176.34	179.20
6754	NYSE	KAI	Wed, Jun 22, 2022	174.21	178.16	174.21	177.20
6753	NYSE	KAI	Tue, Jun 21, 2022	175.46	179.78	172.94	176.40
6752	NYSE	KAI	Fri, Jun 17, 2022	172.63	177.29	171.66	175.04
6751	NYSE	KAI	Thu, Jun 16, 2022	177.34	177.34	168.43	169.23
6750	NYSE	KAI	Wed, Jun 15, 2022	176.89	183.47	174.51	181.28
6749	NYSE	KAI	Mon, Jun 13, 2022	178.61	179.80	174.30	175.78
6748	NYSE	KAI	Fri, Jun 10, 2022	188.37	188.37	181.61	182.16
6747	NYSE	KAI	Thu, Jun 9, 2022	190.49	191.00	188.77	189.82
6746	NYSE	KAI	Wed, Jun 8, 2022	191.11	192.23	186.84	190.62
6745	NYSE	KAI	Tue, Jun 7, 2022	188.80	190.94	187.48	190.60
6744	NYSE	KAI	Mon, Jun 6, 2022	189.69	189.86	187.18	188.83
6743	NYSE	KAI	Fri, Jun 3, 2022	187.02	189.49	186.34	188.64
6742	NYSE	KAI	Thu, Jun 2, 2022	189.12	190.60	187.48	190.35
6741	NYSE	KAI	Wed, Jun 1, 2022	187.28	188.86	185.15	187.09
6740	NYSE	KAI	Tue, May 31, 2022	185.45	186.66	179.90	185.10
6739	NYSE	KAI	Fri, May 27, 2022	186.56	188.91	184.70	186.01
6738	NYSE	KAI	Thu, May 26, 2022	182.86	185.40	182.86	184.09
6737	NYSE	KAI	Wed, May 25, 2022	181.72	184.26	181.55	182.71
6736	NYSE	KAI	Tue, May 24, 2022	181.70	183.95	179.32	182.84
6735	NYSE	KAI	Mon, May 23, 2022	186.62	186.62	182.75	184.15
6734	NYSE	KAI	Fri, May 20, 2022	185.20	185.36	178.25	184.04
6733	NYSE	KAI	Thu, May 19, 2022	181.46	181.84	177.63	179.01
6732	NYSE	KAI	Wed, May 18, 2022	188.57	188.97	179.36	181.09
6731	NYSE	KAI	Tue, May 17, 2022	190.61	190.61	186.44	189.21
6730	NYSE	KAI	Mon, May 16, 2022	183.30	187.69	182.37	185.86
6729	NYSE	KAI	Fri, May 13, 2022	187.01	189.29	184.15	184.94
6728	NYSE	KAI	Thu, May 12, 2022	183.61	187.75	183.32	185.71
6727	NYSE	KAI	Wed, May 11, 2022	186.59	190.06	184.88	185.61
6726	NYSE	KAI	Tue, May 10, 2022	187.29	189.00	183.09	186.59
6725	NYSE	KAI	Mon, May 9, 2022	183.01	187.07	181.48	185.41
6724	NYSE	KAI	Fri, May 6, 2022	188.26	188.34	184.33	185.29
6723	NYSE	KAI	Thu, May 5, 2022	195.30	200.07	183.98	187.74
6722	NYSE	KAI	Wed, May 4, 2022	188.00	198.65	187.96	198.64
6721	NYSE	KAI	Tue, May 3, 2022	186.57	189.17	185.51	188.27
6720	NYSE	KAI	Mon, May 2, 2022	182.62	188.77	181.85	187.52
6719	NYSE	KAI	Fri, Apr 29, 2022	187.02	190.00	183.78	185.00
6718	NYSE	KAI	Thu, Apr 28, 2022	186.05	189.42	182.18	188.74
6717	NYSE	KAI	Wed, Apr 27, 2022	183.40	185.81	181.20	183.82
6716	NYSE	KAI	Tue, Apr 26, 2022	190.39	190.39	182.85	183.94
6715	NYSE	KAI	Mon, Apr 25, 2022	189.40	192.97	186.86	192.43
6714	NYSE	KAI	Fri, Apr 22, 2022	195.62	195.62	189.95	190.18
6713	NYSE	KAI	Thu, Apr 21, 2022	200.18	200.18	195.27	195.84
6712	NYSE	KAI	Wed, Apr 20, 2022	197.12	200.00	192.42	198.02
6711	NYSE	KAI	Tue, Apr 19, 2022	190.25	197.29	190.25	195.40
6710	NYSE	KAI	Mon, Apr 18, 2022	187.50	191.59	187.50	190.32
6709	NYSE	KAI	Thu, Apr 14, 2022	193.08	193.08	188.69	189.18
6708	NYSE	KAI	Wed, Apr 13, 2022	189.65	193.21	189.65	192.46
6707	NYSE	KAI	Tue, Apr 12, 2022	187.82	192.22	187.21	190.46
6706	NYSE	KAI	Mon, Apr 11, 2022	189.28	190.37	185.01	185.42
6705	NYSE	KAI	Fri, Apr 8, 2022	188.90	191.68	188.85	189.81
6704	NYSE	KAI	Thu, Apr 7, 2022	189.08	190.01	186.93	189.74
6703	NYSE	KAI	Wed, Apr 6, 2022	192.03	192.03	187.79	188.23
6702	NYSE	KAI	Tue, Apr 5, 2022	199.90	199.90	192.39	192.94
6701	NYSE	KAI	Mon, Apr 4, 2022	196.94	200.17	193.34	199.25
6700	NYSE	KAI	Fri, Apr 1, 2022	195.93	197.89	195.16	197.30
6699	NYSE	KAI	Thu, Mar 31, 2022	194.69	196.49	193.59	194.19
6698	NYSE	KAI	Wed, Mar 30, 2022	201.25	201.25	194.40	195.31
6697	NYSE	KAI	Tue, Mar 29, 2022	197.74	201.38	197.74	200.52
6696	NYSE	KAI	Mon, Mar 28, 2022	194.96	195.77	192.13	195.14
6695	NYSE	KAI	Fri, Mar 25, 2022	197.72	197.72	193.14	193.75
6694	NYSE	KAI	Thu, Mar 24, 2022	200.00	200.00	196.51	197.21
6693	NYSE	KAI	Wed, Mar 23, 2022	200.52	201.24	198.24	199.21
6692	NYSE	KAI	Tue, Mar 22, 2022	204.72	206.89	202.10	202.16
6691	NYSE	KAI	Mon, Mar 21, 2022	203.41	205.77	201.99	204.57
6690	NYSE	KAI	Fri, Mar 18, 2022	198.79	205.32	195.10	205.23
6689	NYSE	KAI	Thu, Mar 17, 2022	195.93	198.54	195.93	198.21
6688	NYSE	KAI	Wed, Mar 16, 2022	196.13	199.94	195.04	197.91
6687	NYSE	KAI	Tue, Mar 15, 2022	193.91	195.23	192.17	194.75
6686	NYSE	KAI	Mon, Mar 14, 2022	196.81	196.87	193.05	194.60
6685	NYSE	KAI	Fri, Mar 11, 2022	200.18	200.29	196.79	196.81
6684	NYSE	KAI	Thu, Mar 10, 2022	198.39	200.16	196.40	199.93
6683	NYSE	KAI	Wed, Mar 9, 2022	202.54	203.41	200.83	202.22
6682	NYSE	KAI	Tue, Mar 8, 2022	198.09	199.90	196.55	197.60
6681	NYSE	KAI	Mon, Mar 7, 2022	197.04	199.12	194.21	196.72
6680	NYSE	KAI	Fri, Mar 4, 2022	198.78	198.78	195.54	196.75
6679	NYSE	KAI	Thu, Mar 3, 2022	198.98	203.69	197.00	202.22
6678	NYSE	KAI	Wed, Mar 2, 2022	189.82	196.77	189.61	196.50
6677	NYSE	KAI	Tue, Mar 1, 2022	196.01	196.01	187.36	188.93
6676	NYSE	KAI	Mon, Feb 28, 2022	189.28	198.23	189.28	197.35
6675	NYSE	KAI	Fri, Feb 25, 2022	188.63	194.60	188.55	190.43
6674	NYSE	KAI	Thu, Feb 24, 2022	187.54	188.54	183.84	187.84
6673	NYSE	KAI	Wed, Feb 23, 2022	197.00	198.12	190.20	190.57
6672	NYSE	KAI	Tue, Feb 22, 2022	198.00	200.90	194.88	196.82
6671	NYSE	KAI	Fri, Feb 18, 2022	201.61	204.60	198.62	199.36
6670	NYSE	KAI	Thu, Feb 17, 2022	219.99	220.00	202.00	203.05
6669	NYSE	KAI	Wed, Feb 16, 2022	212.20	212.95	206.84	209.89
6668	NYSE	KAI	Tue, Feb 15, 2022	212.55	216.72	212.36	212.86
6667	NYSE	KAI	Mon, Feb 14, 2022	211.85	212.20	208.49	210.71
6666	NYSE	KAI	Fri, Feb 11, 2022	208.61	210.96	208.61	210.00
6665	NYSE	KAI	Thu, Feb 10, 2022	208.94	212.20	208.94	210.28
6664	NYSE	KAI	Wed, Feb 9, 2022	209.98	213.32	207.59	213.11
6663	NYSE	KAI	Tue, Feb 8, 2022	204.25	210.08	203.29	208.61
6662	NYSE	KAI	Mon, Feb 7, 2022	202.04	205.95	199.98	203.42
6661	NYSE	KAI	Fri, Feb 4, 2022	197.44	206.98	196.01	204.06
6660	NYSE	KAI	Thu, Feb 3, 2022	203.50	206.91	198.49	199.39
6659	NYSE	KAI	Wed, Feb 2, 2022	210.08	212.18	206.65	206.65
6658	NYSE	KAI	Tue, Feb 1, 2022	209.04	213.99	207.25	211.13
6657	NYSE	KAI	Mon, Jan 31, 2022	206.20	209.94	205.11	208.98
6656	NYSE	KAI	Fri, Jan 28, 2022	200.83	208.70	198.61	208.08
6655	NYSE	KAI	Thu, Jan 27, 2022	210.37	210.37	200.86	201.31
6654	NYSE	KAI	Wed, Jan 26, 2022	213.18	217.34	208.74	210.02
6653	NYSE	KAI	Tue, Jan 25, 2022	211.06	216.69	208.00	211.79
6652	NYSE	KAI	Mon, Jan 24, 2022	208.00	214.99	207.02	213.02
6651	NYSE	KAI	Fri, Jan 21, 2022	200.99	209.78	200.99	208.75
6650	NYSE	KAI	Thu, Jan 20, 2022	204.66	209.10	201.82	202.35
6649	NYSE	KAI	Wed, Jan 19, 2022	207.44	208.07	205.37	205.94
6648	NYSE	KAI	Tue, Jan 18, 2022	209.09	209.09	205.13	206.09
6647	NYSE	KAI	Fri, Jan 14, 2022	213.83	213.83	209.16	210.59
6646	NYSE	KAI	Thu, Jan 13, 2022	218.32	220.67	216.17	216.34
6645	NYSE	KAI	Wed, Jan 12, 2022	215.14	218.13	215.00	216.54
6644	NYSE	KAI	Tue, Jan 11, 2022	213.62	213.62	204.39	212.49
6643	NYSE	KAI	Mon, Jan 10, 2022	216.34	216.34	209.92	213.09
6642	NYSE	KAI	Fri, Jan 7, 2022	222.40	222.40	215.85	215.96
6641	NYSE	KAI	Thu, Jan 6, 2022	225.39	225.39	221.54	222.77
6640	NYSE	KAI	Wed, Jan 5, 2022	227.70	229.50	223.45	224.21
6639	NYSE	KAI	Tue, Jan 4, 2022	227.39	230.74	227.39	228.91
6638	NYSE	KAI	Mon, Jan 3, 2022	229.76	231.30	225.56	227.78
6637	NYSE	KAI	Fri, Dec 31, 2021	230.98	231.35	229.55	230.48
6636	NYSE	KAI	Thu, Dec 30, 2021	229.71	231.00	228.81	228.81
6635	NYSE	KAI	Wed, Dec 29, 2021	232.27	232.97	228.37	229.48
6634	NYSE	KAI	Tue, Dec 28, 2021	227.51	231.68	227.51	228.62
6633	NYSE	KAI	Mon, Dec 27, 2021	224.84	228.64	219.57	228.62
6632	NYSE	KAI	Thu, Dec 23, 2021	221.59	225.47	219.61	224.16
6631	NYSE	KAI	Wed, Dec 22, 2021	220.00	221.77	218.32	221.30
6630	NYSE	KAI	Tue, Dec 21, 2021	215.41	221.31	215.41	221.24
6629	NYSE	KAI	Mon, Dec 20, 2021	220.00	220.00	208.18	212.60
6628	NYSE	KAI	Fri, Dec 17, 2021	222.12	225.45	218.56	222.95
6627	NYSE	KAI	Thu, Dec 16, 2021	226.55	228.73	222.47	223.51
6626	NYSE	KAI	Wed, Dec 15, 2021	221.31	227.23	217.67	226.30
6625	NYSE	KAI	Tue, Dec 14, 2021	221.28	224.50	220.10	222.00
6624	NYSE	KAI	Mon, Dec 13, 2021	225.11	225.53	222.81	223.31
6623	NYSE	KAI	Fri, Dec 10, 2021	230.07	230.07	224.87	225.98
6622	NYSE	KAI	Thu, Dec 9, 2021	234.66	234.66	229.62	230.00
6621	NYSE	KAI	Wed, Dec 8, 2021	235.00	236.04	231.19	235.24
6620	NYSE	KAI	Tue, Dec 7, 2021	233.00	239.85	232.93	235.60
6619	NYSE	KAI	Mon, Dec 6, 2021	230.87	234.00	230.25	232.04
6618	NYSE	KAI	Fri, Dec 3, 2021	236.25	236.25	228.64	230.35
6617	NYSE	KAI	Thu, Dec 2, 2021	231.59	237.69	230.45	236.00
6616	NYSE	KAI	Wed, Dec 1, 2021	237.98	237.98	230.96	230.96
6615	NYSE	KAI	Tue, Nov 30, 2021	234.03	235.83	232.05	234.46
6614	NYSE	KAI	Mon, Nov 29, 2021	237.13	238.21	234.86	236.52
6613	NYSE	KAI	Wed, Nov 24, 2021	238.01	239.77	235.49	239.76
6612	NYSE	KAI	Tue, Nov 23, 2021	235.69	240.47	233.64	240.00
6611	NYSE	KAI	Mon, Nov 22, 2021	234.25	238.00	233.66	236.36
6610	NYSE	KAI	Fri, Nov 19, 2021	228.00	234.82	225.75	234.77
6609	NYSE	KAI	Thu, Nov 18, 2021	226.28	229.45	225.34	229.13
6608	NYSE	KAI	Wed, Nov 17, 2021	225.96	227.99	223.85	227.25
6607	NYSE	KAI	Tue, Nov 16, 2021	220.64	228.96	220.64	227.30
6606	NYSE	KAI	Mon, Nov 15, 2021	230.00	230.00	217.71	221.42
6605	NYSE	KAI	Fri, Nov 12, 2021	230.00	230.00	226.02	228.52
6604	NYSE	KAI	Thu, Nov 11, 2021	235.54	236.44	230.38	230.47
6603	NYSE	KAI	Wed, Nov 10, 2021	232.00	238.15	229.41	235.88
6602	NYSE	KAI	Tue, Nov 9, 2021	230.62	233.05	228.50	232.68
6601	NYSE	KAI	Mon, Nov 8, 2021	233.26	236.60	229.04	229.48
6600	NYSE	KAI	Fri, Nov 5, 2021	229.85	236.29	227.22	232.84
6599	NYSE	KAI	Thu, Nov 4, 2021	226.06	233.99	226.06	227.91
6598	NYSE	KAI	Wed, Nov 3, 2021	213.92	231.14	201.71	227.12
6597	NYSE	KAI	Tue, Nov 2, 2021	221.27	223.15	220.29	220.77
6596	NYSE	KAI	Mon, Nov 1, 2021	223.37	224.04	220.55	221.26
6595	NYSE	KAI	Thu, Oct 28, 2021	214.78	219.90	214.78	219.89
6594	NYSE	KAI	Wed, Oct 27, 2021	215.11	216.80	212.38	213.81
6593	NYSE	KAI	Tue, Oct 26, 2021	218.64	219.94	215.32	216.46
6592	NYSE	KAI	Mon, Oct 25, 2021	217.85	221.67	216.40	217.63
6591	NYSE	KAI	Fri, Oct 22, 2021	217.53	218.84	216.91	218.06
6590	NYSE	KAI	Thu, Oct 21, 2021	215.00	217.36	214.02	216.74
6589	NYSE	KAI	Wed, Oct 20, 2021	213.85	214.97	213.03	214.37
6588	NYSE	KAI	Tue, Oct 19, 2021	210.00	212.96	208.77	212.80
6587	NYSE	KAI	Mon, Oct 18, 2021	205.88	209.03	205.88	208.12
6586	NYSE	KAI	Fri, Oct 15, 2021	207.19	208.09	204.76	206.07
6585	NYSE	KAI	Thu, Oct 14, 2021	201.62	205.12	199.56	203.67
6584	NYSE	KAI	Wed, Oct 13, 2021	200.69	202.77	198.32	200.07
6583	NYSE	KAI	Tue, Oct 12, 2021	200.94	204.37	199.55	202.06
6582	NYSE	KAI	Mon, Oct 11, 2021	205.16	207.73	200.32	200.91
6581	NYSE	KAI	Fri, Oct 8, 2021	206.83	207.63	202.71	204.52
6580	NYSE	KAI	Thu, Oct 7, 2021	208.00	208.80	204.94	205.75
6579	NYSE	KAI	Wed, Oct 6, 2021	205.86	208.00	203.43	207.59
6578	NYSE	KAI	Tue, Oct 5, 2021	205.48	209.71	203.74	208.87
6577	NYSE	KAI	Mon, Oct 4, 2021	206.00	206.00	203.01	204.69
6576	NYSE	KAI	Fri, Oct 1, 2021	203.40	208.43	202.38	206.84
6575	NYSE	KAI	Thu, Sep 30, 2021	214.05	214.05	204.06	204.10
6574	NYSE	KAI	Wed, Sep 29, 2021	211.35	212.93	208.80	212.10
6573	NYSE	KAI	Tue, Sep 28, 2021	220.79	220.79	211.25	211.78
6572	NYSE	KAI	Mon, Sep 27, 2021	218.00	225.64	217.01	222.00
6571	NYSE	KAI	Fri, Sep 24, 2021	220.97	223.00	218.12	218.16
6570	NYSE	KAI	Thu, Sep 23, 2021	217.98	223.50	217.98	221.01
6569	NYSE	KAI	Wed, Sep 22, 2021	217.23	218.06	213.83	215.92
6568	NYSE	KAI	Tue, Sep 21, 2021	214.55	216.03	210.50	214.51
6567	NYSE	KAI	Mon, Sep 20, 2021	212.44	214.24	206.75	214.00
6566	NYSE	KAI	Fri, Sep 17, 2021	216.09	217.20	211.96	217.13
6565	NYSE	KAI	Thu, Sep 16, 2021	217.56	217.56	212.06	214.87
6564	NYSE	KAI	Wed, Sep 15, 2021	210.88	216.27	210.88	216.02
6563	NYSE	KAI	Tue, Sep 14, 2021	217.53	218.04	210.41	210.41
6562	NYSE	KAI	Mon, Sep 13, 2021	216.45	217.00	211.37	217.00
6561	NYSE	KAI	Fri, Sep 10, 2021	217.95	218.61	214.53	215.99
6560	NYSE	KAI	Thu, Sep 9, 2021	216.55	218.17	215.25	217.11
6559	NYSE	KAI	Wed, Sep 8, 2021	215.76	217.35	214.37	215.99
6558	NYSE	KAI	Tue, Sep 7, 2021	215.18	217.46	214.21	217.24
6557	NYSE	KAI	Fri, Sep 3, 2021	215.00	216.66	213.50	215.08
6556	NYSE	KAI	Thu, Sep 2, 2021	211.41	213.93	211.38	213.44
6555	NYSE	KAI	Wed, Sep 1, 2021	210.00	211.70	207.58	211.15
6554	NYSE	KAI	Tue, Aug 31, 2021	208.86	209.36	205.73	209.12
6553	NYSE	KAI	Mon, Aug 30, 2021	207.29	209.98	207.29	209.92
6552	NYSE	KAI	Fri, Aug 27, 2021	203.94	208.38	203.94	206.67
6551	NYSE	KAI	Thu, Aug 26, 2021	205.96	206.54	201.50	202.28
6550	NYSE	KAI	Wed, Aug 25, 2021	203.36	205.06	202.21	204.99
6549	NYSE	KAI	Tue, Aug 24, 2021	201.00	203.67	200.75	203.36
6548	NYSE	KAI	Mon, Aug 23, 2021	198.15	201.41	196.77	201.41
6547	NYSE	KAI	Fri, Aug 20, 2021	195.66	198.47	193.99	196.16
6546	NYSE	KAI	Thu, Aug 19, 2021	197.47	202.01	193.99	196.72
6545	NYSE	KAI	Wed, Aug 18, 2021	200.55	201.70	197.55	198.24
6544	NYSE	KAI	Tue, Aug 17, 2021	199.96	200.73	196.27	200.51
6543	NYSE	KAI	Mon, Aug 16, 2021	202.02	203.20	199.50	202.02
6542	NYSE	KAI	Fri, Aug 13, 2021	203.84	205.10	201.04	202.97
6541	NYSE	KAI	Thu, Aug 12, 2021	205.00	205.34	203.30	204.37
6540	NYSE	KAI	Wed, Aug 11, 2021	205.50	207.55	204.65	204.97
6539	NYSE	KAI	Tue, Aug 10, 2021	195.58	205.65	195.58	204.52
6538	NYSE	KAI	Mon, Aug 9, 2021	198.87	198.87	194.44	195.21
6537	NYSE	KAI	Fri, Aug 6, 2021	206.27	208.95	197.53	199.97
6536	NYSE	KAI	Thu, Aug 5, 2021	195.00	206.61	194.36	204.85
6535	NYSE	KAI	Wed, Aug 4, 2021	177.10	194.61	177.10	193.59
6534	NYSE	KAI	Tue, Aug 3, 2021	177.88	181.17	175.61	180.65
6533	NYSE	KAI	Mon, Aug 2, 2021	179.55	183.52	176.99	177.35
6532	NYSE	KAI	Fri, Jul 30, 2021	178.00	181.77	178.00	180.13
6531	NYSE	KAI	Thu, Jul 29, 2021	176.89	179.84	176.49	178.31
6530	NYSE	KAI	Wed, Jul 28, 2021	175.36	176.54	173.71	174.41
6529	NYSE	KAI	Tue, Jul 27, 2021	173.98	176.18	172.24	174.00
6528	NYSE	KAI	Mon, Jul 26, 2021	178.00	178.00	175.25	175.55
6527	NYSE	KAI	Fri, Jul 23, 2021	174.80	177.57	174.13	177.57
6526	NYSE	KAI	Thu, Jul 22, 2021	175.97	175.97	172.90	173.92
6525	NYSE	KAI	Wed, Jul 21, 2021	175.41	178.84	175.41	176.75
6524	NYSE	KAI	Tue, Jul 20, 2021	170.09	177.24	170.09	174.86
6523	NYSE	KAI	Mon, Jul 19, 2021	170.09	171.72	167.40	168.47
6522	NYSE	KAI	Fri, Jul 16, 2021	177.17	177.17	173.21	173.23
6521	NYSE	KAI	Thu, Jul 15, 2021	177.26	177.26	173.27	175.81
6520	NYSE	KAI	Wed, Jul 14, 2021	179.29	179.29	176.92	177.11
6519	NYSE	KAI	Tue, Jul 13, 2021	178.63	181.84	177.85	179.31
6518	NYSE	KAI	Mon, Jul 12, 2021	178.36	179.54	176.65	178.81
6517	NYSE	KAI	Fri, Jul 9, 2021	176.48	178.80	175.82	178.27
6516	NYSE	KAI	Thu, Jul 8, 2021	175.35	177.12	173.42	173.97
6515	NYSE	KAI	Wed, Jul 7, 2021	176.42	178.85	176.42	178.29
6514	NYSE	KAI	Tue, Jul 6, 2021	176.68	176.68	171.67	176.09
6513	NYSE	KAI	Fri, Jul 2, 2021	178.52	179.05	177.13	177.26
6512	NYSE	KAI	Thu, Jul 1, 2021	177.90	179.40	176.29	178.52
6511	NYSE	KAI	Wed, Jun 30, 2021	174.37	177.42	174.37	176.09
6510	NYSE	KAI	Tue, Jun 29, 2021	176.43	177.52	174.72	175.41
6509	NYSE	KAI	Mon, Jun 28, 2021	178.86	180.34	174.38	175.27
6508	NYSE	KAI	Fri, Jun 25, 2021	184.24	187.94	178.38	178.65
6507	NYSE	KAI	Thu, Jun 24, 2021	177.86	183.94	176.38	183.36
6506	NYSE	KAI	Wed, Jun 23, 2021	171.51	179.65	171.12	177.26
6505	NYSE	KAI	Tue, Jun 22, 2021	171.70	173.02	171.20	172.30
6504	NYSE	KAI	Mon, Jun 21, 2021	169.86	173.60	169.57	172.79
6503	NYSE	KAI	Fri, Jun 18, 2021	168.88	170.97	167.66	169.08
6502	NYSE	KAI	Thu, Jun 17, 2021	174.77	174.77	170.46	171.55
6501	NYSE	KAI	Wed, Jun 16, 2021	174.40	175.00	170.00	173.14
6500	NYSE	KAI	Tue, Jun 15, 2021	170.24	173.64	168.09	173.63
6499	NYSE	KAI	Mon, Jun 14, 2021	170.50	170.78	168.80	170.72
6498	NYSE	KAI	Fri, Jun 11, 2021	172.68	172.68	169.80	170.73
6497	NYSE	KAI	Thu, Jun 10, 2021	172.64	173.99	169.51	171.63
6496	NYSE	KAI	Wed, Jun 9, 2021	169.80	173.99	167.96	171.10
6495	NYSE	KAI	Tue, Jun 8, 2021	168.63	170.69	167.37	170.25
6494	NYSE	KAI	Mon, Jun 7, 2021	170.18	170.49	168.15	168.53
6493	NYSE	KAI	Fri, Jun 4, 2021	169.39	172.54	168.68	170.36
6492	NYSE	KAI	Thu, Jun 3, 2021	170.80	170.80	168.20	169.38
6491	NYSE	KAI	Wed, Jun 2, 2021	168.21	171.40	166.12	170.90
6490	NYSE	KAI	Tue, Jun 1, 2021	168.31	171.20	167.57	168.93
6489	NYSE	KAI	Fri, May 28, 2021	167.78	169.36	165.34	168.02
6488	NYSE	KAI	Thu, May 27, 2021	170.09	171.80	167.00	167.01
6487	NYSE	KAI	Wed, May 26, 2021	166.31	168.65	164.81	167.85
6486	NYSE	KAI	Tue, May 25, 2021	169.70	169.70	166.45	166.51
6485	NYSE	KAI	Mon, May 24, 2021	166.87	169.90	166.00	168.26
6484	NYSE	KAI	Fri, May 21, 2021	172.09	172.09	165.15	167.16
6483	NYSE	KAI	Thu, May 20, 2021	168.00	168.12	163.17	164.05
6482	NYSE	KAI	Wed, May 19, 2021	169.11	169.35	165.30	168.91
6481	NYSE	KAI	Tue, May 18, 2021	173.00	173.00	170.00	170.96
6480	NYSE	KAI	Mon, May 17, 2021	174.16	174.50	171.24	172.79
6479	NYSE	KAI	Fri, May 14, 2021	174.02	177.10	170.96	175.73
6478	NYSE	KAI	Thu, May 13, 2021	169.07	175.66	169.07	173.87
6477	NYSE	KAI	Wed, May 12, 2021	175.00	176.25	168.93	169.38
6476	NYSE	KAI	Tue, May 11, 2021	178.98	182.42	175.26	176.37
6475	NYSE	KAI	Mon, May 10, 2021	184.88	186.50	181.24	181.99
6474	NYSE	KAI	Fri, May 7, 2021	181.74	186.02	181.68	185.56
6473	NYSE	KAI	Thu, May 6, 2021	178.91	180.95	178.07	180.89
6472	NYSE	KAI	Wed, May 5, 2021	182.63	177.94	175.21	177.77
6471	NYSE	KAI	Tue, May 4, 2021	177.66	180.30	177.66	180.02
6470	NYSE	KAI	Mon, May 3, 2021	179.01	181.46	178.52	179.02
6469	NYSE	KAI	Fri, Apr 30, 2021	177.53	179.40	176.54	178.03
6468	NYSE	KAI	Thu, Apr 29, 2021	183.80	183.85	178.77	179.92
6467	NYSE	KAI	Wed, Apr 28, 2021	181.68	183.09	180.27	182.00
6466	NYSE	KAI	Tue, Apr 27, 2021	182.55	183.90	180.65	182.54
6465	NYSE	KAI	Mon, Apr 26, 2021	183.77	185.00	181.48	182.02
6464	NYSE	KAI	Fri, Apr 23, 2021	180.62	184.83	179.88	183.22
6463	NYSE	KAI	Thu, Apr 22, 2021	181.02	183.00	178.74	179.15
6462	NYSE	KAI	Wed, Apr 21, 2021	179.91	182.30	178.91	180.98
6461	NYSE	KAI	Tue, Apr 20, 2021	179.35	179.89	176.76	179.79
6460	NYSE	KAI	Mon, Apr 19, 2021	180.04	180.09	177.08	179.29
6459	NYSE	KAI	Fri, Apr 16, 2021	182.84	183.25	180.16	180.98
6458	NYSE	KAI	Thu, Apr 15, 2021	181.80	181.80	179.09	180.92
6457	NYSE	KAI	Wed, Apr 14, 2021	180.27	182.54	180.27	180.53
6456	NYSE	KAI	Tue, Apr 13, 2021	184.40	184.40	179.55	179.90
6455	NYSE	KAI	Mon, Apr 12, 2021	184.75	185.67	181.61	184.04
6454	NYSE	KAI	Fri, Apr 9, 2021	185.00	185.00	183.66	184.38
6453	NYSE	KAI	Thu, Apr 8, 2021	185.85	185.85	182.08	184.87
6452	NYSE	KAI	Wed, Apr 7, 2021	186.40	186.40	184.20	184.69
6451	NYSE	KAI	Tue, Apr 6, 2021	186.50	187.50	186.01	187.00
6450	NYSE	KAI	Mon, Apr 5, 2021	188.25	188.25	185.05	186.55
6449	NYSE	KAI	Thu, Apr 1, 2021	186.32	189.40	185.81	186.94
6448	NYSE	KAI	Wed, Mar 31, 2021	181.88	187.84	181.78	185.01
6447	NYSE	KAI	Tue, Mar 30, 2021	178.59	181.61	175.04	180.67
6446	NYSE	KAI	Mon, Mar 29, 2021	178.42	180.29	176.40	178.70
6445	NYSE	KAI	Fri, Mar 26, 2021	174.69	178.81	172.48	178.28
6444	NYSE	KAI	Thu, Mar 25, 2021	170.36	173.79	167.25	173.01
6443	NYSE	KAI	Wed, Mar 24, 2021	176.70	177.50	171.55	172.51
6442	NYSE	KAI	Tue, Mar 23, 2021	175.19	177.18	173.10	175.00
6441	NYSE	KAI	Mon, Mar 22, 2021	177.77	178.93	175.06	177.14
6440	NYSE	KAI	Fri, Mar 19, 2021	177.08	177.95	174.50	177.81
6439	NYSE	KAI	Thu, Mar 18, 2021	175.95	179.36	175.95	178.00
6438	NYSE	KAI	Wed, Mar 17, 2021	176.51	177.70	175.29	177.03
6437	NYSE	KAI	Tue, Mar 16, 2021	177.85	177.85	174.64	176.56
6436	NYSE	KAI	Mon, Mar 15, 2021	178.63	178.63	176.54	177.87
6435	NYSE	KAI	Fri, Mar 12, 2021	174.85	179.58	174.85	179.43
6434	NYSE	KAI	Thu, Mar 11, 2021	177.66	178.33	174.37	176.17
6433	NYSE	KAI	Wed, Mar 10, 2021	176.11	178.65	175.07	178.40
6432	NYSE	KAI	Tue, Mar 9, 2021	177.50	177.60	175.14	175.29
6431	NYSE	KAI	Mon, Mar 8, 2021	177.50	177.70	174.58	177.21
6430	NYSE	KAI	Fri, Mar 5, 2021	171.98	176.07	168.41	175.48
6429	NYSE	KAI	Thu, Mar 4, 2021	175.87	175.87	168.79	170.55
6428	NYSE	KAI	Wed, Mar 3, 2021	176.11	178.56	175.01	175.80
6427	NYSE	KAI	Tue, Mar 2, 2021	182.05	183.95	174.71	176.66
6426	NYSE	KAI	Mon, Mar 1, 2021	177.05	182.62	174.54	180.69
6425	NYSE	KAI	Fri, Feb 26, 2021	168.68	176.64	167.99	174.00
6424	NYSE	KAI	Thu, Feb 25, 2021	166.24	169.16	162.43	166.91
6423	NYSE	KAI	Wed, Feb 24, 2021	164.00	167.91	163.19	167.06
6422	NYSE	KAI	Tue, Feb 23, 2021	164.61	164.61	161.77	164.00
6421	NYSE	KAI	Mon, Feb 22, 2021	154.89	169.84	153.31	164.00
6420	NYSE	KAI	Fri, Feb 19, 2021	151.74	156.46	150.13	155.85
6419	NYSE	KAI	Thu, Feb 18, 2021	134.10	149.85	129.55	149.83
6418	NYSE	KAI	Wed, Feb 17, 2021	145.47	148.67	145.00	146.73
6417	NYSE	KAI	Tue, Feb 16, 2021	151.00	152.00	147.20	147.20
6416	NYSE	KAI	Fri, Feb 12, 2021	146.55	150.26	145.49	150.26
6415	NYSE	KAI	Thu, Feb 11, 2021	147.00	147.00	143.22	146.16
6414	NYSE	KAI	Wed, Feb 10, 2021	146.03	147.56	144.73	146.22
6413	NYSE	KAI	Tue, Feb 9, 2021	147.26	148.05	143.63	146.36
6412	NYSE	KAI	Mon, Feb 8, 2021	147.98	148.29	145.81	148.15
6411	NYSE	KAI	Fri, Feb 5, 2021	150.06	150.06	146.86	148.10
6410	NYSE	KAI	Thu, Feb 4, 2021	146.99	148.74	146.50	147.76
6409	NYSE	KAI	Wed, Feb 3, 2021	148.85	148.85	145.10	147.85
6408	NYSE	KAI	Tue, Feb 2, 2021	145.98	150.22	144.01	150.22
6407	NYSE	KAI	Mon, Feb 1, 2021	145.36	145.36	141.24	145.11
6406	NYSE	KAI	Fri, Jan 29, 2021	142.76	145.38	141.33	142.95
6405	NYSE	KAI	Thu, Jan 28, 2021	142.93	145.82	139.96	143.93
6404	NYSE	KAI	Wed, Jan 27, 2021	140.12	143.87	135.71	142.43
6403	NYSE	KAI	Tue, Jan 26, 2021	147.24	147.24	143.50	144.19
6402	NYSE	KAI	Mon, Jan 25, 2021	151.22	151.95	145.13	146.65
6401	NYSE	KAI	Fri, Jan 22, 2021	147.65	152.57	147.20	152.26
6400	NYSE	KAI	Thu, Jan 21, 2021	149.49	149.82	148.21	149.27
6399	NYSE	KAI	Wed, Jan 20, 2021	151.21	152.16	147.92	149.57
6398	NYSE	KAI	Tue, Jan 19, 2021	154.21	156.00	150.27	150.76
6397	NYSE	KAI	Fri, Jan 15, 2021	151.78	157.25	151.43	152.64
6396	NYSE	KAI	Thu, Jan 14, 2021	149.38	157.15	149.38	154.60
6395	NYSE	KAI	Wed, Jan 13, 2021	147.66	150.55	143.89	149.26
6394	NYSE	KAI	Tue, Jan 12, 2021	146.51	147.89	144.60	147.84
6393	NYSE	KAI	Mon, Jan 11, 2021	145.68	148.40	144.03	146.39
6392	NYSE	KAI	Fri, Jan 8, 2021	149.00	149.99	146.01	148.22
6391	NYSE	KAI	Thu, Jan 7, 2021	147.80	149.65	146.40	149.23
6390	NYSE	KAI	Wed, Jan 6, 2021	144.21	150.33	140.85	147.07
6389	NYSE	KAI	Tue, Jan 5, 2021	137.28	144.55	137.28	142.02
6388	NYSE	KAI	Mon, Jan 4, 2021	141.19	142.14	135.16	137.97
6387	NYSE	KAI	Thu, Dec 31, 2020	137.96	144.30	137.96	140.98
6386	NYSE	KAI	Wed, Dec 30, 2020	136.50	138.79	136.50	138.54
6385	NYSE	KAI	Tue, Dec 29, 2020	138.81	139.00	135.67	136.59
6384	NYSE	KAI	Mon, Dec 28, 2020	139.66	139.67	136.09	138.66
6383	NYSE	KAI	Thu, Dec 24, 2020	137.24	139.57	136.81	137.27
6382	NYSE	KAI	Wed, Dec 23, 2020	137.89	139.40	136.66	137.58
6381	NYSE	KAI	Tue, Dec 22, 2020	139.48	140.82	137.45	137.92
6380	NYSE	KAI	Mon, Dec 21, 2020	138.84	142.44	137.38	138.67
6379	NYSE	KAI	Fri, Dec 18, 2020	141.68	144.83	140.03	141.49
6378	NYSE	KAI	Thu, Dec 17, 2020	138.30	141.69	138.16	141.44
6377	NYSE	KAI	Wed, Dec 16, 2020	142.30	142.32	136.81	138.71
6376	NYSE	KAI	Tue, Dec 15, 2020	134.72	142.45	131.02	141.18
6375	NYSE	KAI	Mon, Dec 14, 2020	135.38	136.80	133.89	134.71
6374	NYSE	KAI	Fri, Dec 11, 2020	136.00	136.67	133.72	135.38
6373	NYSE	KAI	Thu, Dec 10, 2020	137.01	138.07	135.90	136.70
6372	NYSE	KAI	Wed, Dec 9, 2020	140.46	141.15	136.87	138.16
6371	NYSE	KAI	Tue, Dec 8, 2020	135.49	140.36	135.49	138.76
6370	NYSE	KAI	Mon, Dec 7, 2020	135.00	136.42	133.00	136.42
6369	NYSE	KAI	Fri, Dec 4, 2020	129.49	135.60	129.27	135.52
6368	NYSE	KAI	Thu, Dec 3, 2020	131.61	131.75	129.00	129.38
6367	NYSE	KAI	Wed, Dec 2, 2020	129.00	132.05	127.34	131.14
6366	NYSE	KAI	Tue, Dec 1, 2020	129.49	129.92	126.78	128.80
6365	NYSE	KAI	Mon, Nov 30, 2020	129.73	130.08	126.29	127.91
6364	NYSE	KAI	Fri, Nov 27, 2020	130.81	132.20	129.48	131.50
6363	NYSE	KAI	Wed, Nov 25, 2020	131.45	132.99	129.38	131.55
6362	NYSE	KAI	Tue, Nov 24, 2020	132.15	134.85	130.54	132.00
6361	NYSE	KAI	Mon, Nov 23, 2020	131.30	132.25	130.89	131.61
6360	NYSE	KAI	Fri, Nov 20, 2020	130.77	132.14	129.38	131.36
6359	NYSE	KAI	Thu, Nov 19, 2020	131.92	132.59	129.43	132.01
6358	NYSE	KAI	Wed, Nov 18, 2020	134.00	134.80	131.77	132.06
6357	NYSE	KAI	Tue, Nov 17, 2020	132.82	134.26	129.31	133.99
6356	NYSE	KAI	Mon, Nov 16, 2020	132.95	138.56	131.62	134.00
6355	NYSE	KAI	Fri, Nov 13, 2020	130.30	132.23	128.10	130.01
6354	NYSE	KAI	Thu, Nov 12, 2020	130.30	130.35	127.10	128.89
6353	NYSE	KAI	Wed, Nov 11, 2020	134.72	134.72	129.46	131.94
6352	NYSE	KAI	Tue, Nov 10, 2020	124.91	134.82	124.91	133.56
6351	NYSE	KAI	Mon, Nov 9, 2020	130.25	130.25	122.37	123.02
6350	NYSE	KAI	Fri, Nov 6, 2020	125.40	125.40	120.68	121.78
6349	NYSE	KAI	Thu, Nov 5, 2020	119.96	127.86	119.96	124.35
6348	NYSE	KAI	Wed, Nov 4, 2020	128.10	130.88	119.89	120.52
6347	NYSE	KAI	Tue, Nov 3, 2020	122.53	131.46	121.19	130.25
6346	NYSE	KAI	Mon, Nov 2, 2020	116.94	120.78	116.94	120.50
6345	NYSE	KAI	Fri, Oct 30, 2020	114.97	118.37	114.01	115.12
6344	NYSE	KAI	Thu, Oct 29, 2020	111.90	116.78	111.90	116.18
6343	NYSE	KAI	Wed, Oct 28, 2020	116.05	117.50	109.15	112.02
6342	NYSE	KAI	Tue, Oct 27, 2020	116.68	117.45	114.12	114.73
6341	NYSE	KAI	Mon, Oct 26, 2020	118.49	118.97	115.64	117.33
6340	NYSE	KAI	Fri, Oct 23, 2020	117.64	120.95	117.40	120.00
6339	NYSE	KAI	Thu, Oct 22, 2020	118.58	118.90	116.38	117.22
6338	NYSE	KAI	Wed, Oct 21, 2020	117.73	119.83	116.03	117.49
6337	NYSE	KAI	Tue, Oct 20, 2020	118.69	119.88	117.46	117.81
6336	NYSE	KAI	Mon, Oct 19, 2020	119.18	120.03	117.06	117.40
6335	NYSE	KAI	Fri, Oct 16, 2020	118.88	122.04	118.77	119.44
6334	NYSE	KAI	Thu, Oct 15, 2020	116.59	119.55	116.59	119.28
6333	NYSE	KAI	Wed, Oct 14, 2020	116.82	119.28	116.82	117.91
6332	NYSE	KAI	Tue, Oct 13, 2020	118.35	118.35	116.58	117.14
6331	NYSE	KAI	Mon, Oct 12, 2020	117.07	119.62	117.07	118.76
6330	NYSE	KAI	Fri, Oct 9, 2020	116.01	117.70	114.43	117.22
6329	NYSE	KAI	Thu, Oct 8, 2020	115.73	115.73	113.74	114.51
6328	NYSE	KAI	Wed, Oct 7, 2020	113.96	115.04	112.10	114.01
6327	NYSE	KAI	Tue, Oct 6, 2020	113.27	115.99	111.12	112.75
6326	NYSE	KAI	Mon, Oct 5, 2020	110.94	114.07	110.94	112.36
6325	NYSE	KAI	Fri, Oct 2, 2020	109.24	112.14	108.63	110.41
6324	NYSE	KAI	Thu, Oct 1, 2020	109.66	111.39	108.48	110.95
6323	NYSE	KAI	Wed, Sep 30, 2020	111.71	113.91	108.66	109.62
6322	NYSE	KAI	Tue, Sep 29, 2020	112.49	113.51	109.96	110.72
6321	NYSE	KAI	Mon, Sep 28, 2020	108.85	112.51	108.85	112.22
6320	NYSE	KAI	Fri, Sep 25, 2020	104.15	108.35	104.15	107.18
6319	NYSE	KAI	Thu, Sep 24, 2020	107.23	108.72	106.25	107.82
6318	NYSE	KAI	Wed, Sep 23, 2020	109.83	111.51	106.49	106.70
6317	NYSE	KAI	Tue, Sep 22, 2020	110.16	111.04	108.01	110.35
6316	NYSE	KAI	Mon, Sep 21, 2020	112.43	112.43	107.01	108.99
6315	NYSE	KAI	Fri, Sep 18, 2020	119.06	120.26	114.19	114.87
6314	NYSE	KAI	Thu, Sep 17, 2020	116.58	120.39	116.08	118.50
6313	NYSE	KAI	Wed, Sep 16, 2020	113.27	118.98	112.78	117.84
6312	NYSE	KAI	Tue, Sep 15, 2020	114.29	114.71	113.12	113.39
6311	NYSE	KAI	Mon, Sep 14, 2020	114.13	114.36	112.67	113.25
6310	NYSE	KAI	Fri, Sep 11, 2020	114.50	115.12	112.57	113.32
6309	NYSE	KAI	Thu, Sep 10, 2020	114.35	115.00	112.60	114.00
6308	NYSE	KAI	Wed, Sep 9, 2020	116.45	116.45	114.02	114.93
6307	NYSE	KAI	Tue, Sep 8, 2020	113.38	117.23	112.90	115.13
6306	NYSE	KAI	Fri, Sep 4, 2020	118.27	118.27	113.80	115.13
6305	NYSE	KAI	Thu, Sep 3, 2020	125.62	125.70	115.64	116.35
6304	NYSE	KAI	Wed, Sep 2, 2020	123.40	127.16	122.57	126.55
6303	NYSE	KAI	Tue, Sep 1, 2020	115.79	123.89	115.79	123.41
6302	NYSE	KAI	Mon, Aug 31, 2020	116.75	117.38	116.27	116.44
6301	NYSE	KAI	Fri, Aug 28, 2020	116.70	117.92	115.15	117.57
6300	NYSE	KAI	Thu, Aug 27, 2020	116.50	116.73	115.17	115.69
6299	NYSE	KAI	Wed, Aug 26, 2020	115.10	115.66	113.85	115.54
6298	NYSE	KAI	Tue, Aug 25, 2020	118.36	118.36	115.19	115.78
6297	NYSE	KAI	Mon, Aug 24, 2020	116.97	118.10	116.61	117.75
6296	NYSE	KAI	Fri, Aug 21, 2020	116.00	117.62	115.39	115.90
6295	NYSE	KAI	Thu, Aug 20, 2020	116.96	118.49	116.69	116.69
6294	NYSE	KAI	Wed, Aug 19, 2020	117.43	119.19	117.15	118.51
6293	NYSE	KAI	Tue, Aug 18, 2020	117.87	118.28	116.19	117.56
6292	NYSE	KAI	Mon, Aug 17, 2020	117.43	117.88	116.85	117.87
6291	NYSE	KAI	Fri, Aug 14, 2020	116.46	118.44	115.81	117.33
6290	NYSE	KAI	Thu, Aug 13, 2020	115.98	117.80	115.90	117.50
6289	NYSE	KAI	Wed, Aug 12, 2020	116.64	117.81	116.10	116.99
6288	NYSE	KAI	Tue, Aug 11, 2020	117.27	118.16	115.61	115.94
6287	NYSE	KAI	Mon, Aug 10, 2020	115.09	117.72	114.99	115.25
6286	NYSE	KAI	Fri, Aug 7, 2020	112.61	115.89	112.61	115.76
6285	NYSE	KAI	Thu, Aug 6, 2020	111.50	113.06	111.14	112.29
6284	NYSE	KAI	Wed, Aug 5, 2020	111.71	112.32	110.53	111.49
6283	NYSE	KAI	Tue, Aug 4, 2020	110.91	111.00	109.53	110.69
6282	NYSE	KAI	Mon, Aug 3, 2020	109.64	112.13	108.59	110.97
6281	NYSE	KAI	Fri, Jul 31, 2020	109.53	109.53	106.13	108.51
6280	NYSE	KAI	Thu, Jul 30, 2020	108.11	110.88	108.11	110.13
6279	NYSE	KAI	Wed, Jul 29, 2020	114.15	114.15	104.27	110.00
6278	NYSE	KAI	Tue, Jul 28, 2020	115.84	116.93	113.02	114.14
6277	NYSE	KAI	Mon, Jul 27, 2020	118.79	120.74	115.94	117.10
6276	NYSE	KAI	Fri, Jul 24, 2020	118.69	119.78	117.40	118.94
6275	NYSE	KAI	Thu, Jul 23, 2020	116.51	119.51	116.51	119.34
6274	NYSE	KAI	Wed, Jul 22, 2020	116.61	119.28	116.61	117.25
6273	NYSE	KAI	Tue, Jul 21, 2020	119.03	120.66	117.43	117.82
6272	NYSE	KAI	Mon, Jul 20, 2020	115.24	117.76	113.75	117.19
6271	NYSE	KAI	Fri, Jul 17, 2020	115.75	117.01	114.90	115.94
6270	NYSE	KAI	Thu, Jul 16, 2020	114.87	116.00	113.93	115.54
6269	NYSE	KAI	Wed, Jul 15, 2020	113.59	117.12	111.95	115.90
6268	NYSE	KAI	Tue, Jul 14, 2020	107.04	110.99	105.87	110.75
6267	NYSE	KAI	Mon, Jul 13, 2020	109.83	111.18	105.54	106.40
6266	NYSE	KAI	Fri, Jul 10, 2020	104.08	110.24	103.39	109.36
6265	NYSE	KAI	Thu, Jul 9, 2020	104.80	105.77	101.99	103.61
6264	NYSE	KAI	Wed, Jul 8, 2020	102.35	105.67	101.85	104.70
6263	NYSE	KAI	Tue, Jul 7, 2020	100.60	103.76	100.60	102.76
6262	NYSE	KAI	Mon, Jul 6, 2020	102.66	103.69	101.14	101.75
6261	NYSE	KAI	Thu, Jul 2, 2020	99.49	101.45	99.35	100.50
6260	NYSE	KAI	Wed, Jul 1, 2020	99.69	100.19	96.66	97.46
6259	NYSE	KAI	Tue, Jun 30, 2020	97.17	100.20	97.17	99.66
6258	NYSE	KAI	Mon, Jun 29, 2020	94.33	98.14	93.62	97.19
6257	NYSE	KAI	Fri, Jun 26, 2020	95.85	96.44	93.17	93.42
6256	NYSE	KAI	Thu, Jun 25, 2020	94.60	97.18	93.80	96.97
6255	NYSE	KAI	Wed, Jun 24, 2020	96.82	98.00	94.70	95.21
6254	NYSE	KAI	Tue, Jun 23, 2020	100.51	101.33	98.27	98.31
6253	NYSE	KAI	Mon, Jun 22, 2020	98.77	98.94	97.38	98.75
6252	NYSE	KAI	Fri, Jun 19, 2020	100.54	104.10	97.41	98.22
6251	NYSE	KAI	Thu, Jun 18, 2020	102.93	104.75	101.55	102.36
6250	NYSE	KAI	Wed, Jun 17, 2020	104.30	105.00	102.76	104.19
6249	NYSE	KAI	Tue, Jun 16, 2020	104.76	106.50	101.96	105.15
6248	NYSE	KAI	Mon, Jun 15, 2020	95.78	101.55	95.78	101.07
6247	NYSE	KAI	Fri, Jun 12, 2020	101.74	103.55	97.02	99.04
6246	NYSE	KAI	Thu, Jun 11, 2020	105.50	106.47	97.98	98.33
6245	NYSE	KAI	Wed, Jun 10, 2020	110.00	110.00	107.72	109.01
6244	NYSE	KAI	Tue, Jun 9, 2020	111.89	112.24	110.33	110.98
6243	NYSE	KAI	Mon, Jun 8, 2020	110.00	113.48	110.00	113.20
6242	NYSE	KAI	Fri, Jun 5, 2020	105.00	111.03	104.97	110.01
6241	NYSE	KAI	Thu, Jun 4, 2020	100.93	103.22	100.59	102.14
6240	NYSE	KAI	Wed, Jun 3, 2020	100.81	102.99	100.81	101.60
6239	NYSE	KAI	Tue, Jun 2, 2020	98.04	99.53	95.36	98.67
6238	NYSE	KAI	Mon, Jun 1, 2020	97.45	98.82	95.48	97.85
6237	NYSE	KAI	Fri, May 29, 2020	95.34	97.72	94.26	96.83
6236	NYSE	KAI	Thu, May 28, 2020	102.42	102.42	96.00	96.64
6235	NYSE	KAI	Wed, May 27, 2020	102.30	104.40	100.45	101.58
6234	NYSE	KAI	Tue, May 26, 2020	98.01	101.05	98.01	100.36
6233	NYSE	KAI	Fri, May 22, 2020	94.40	95.34	93.01	94.89
6232	NYSE	KAI	Thu, May 21, 2020	94.68	95.98	93.76	94.13
6231	NYSE	KAI	Wed, May 20, 2020	93.85	95.47	93.43	94.21
6230	NYSE	KAI	Tue, May 19, 2020	92.64	94.50	91.96	92.40
6229	NYSE	KAI	Mon, May 18, 2020	90.38	94.17	90.38	93.80
6228	NYSE	KAI	Fri, May 15, 2020	87.74	92.47	86.47	87.62
6227	NYSE	KAI	Thu, May 14, 2020	79.83	88.05	77.82	87.66
6226	NYSE	KAI	Wed, May 13, 2020	80.52	81.56	79.50	80.89
6225	NYSE	KAI	Tue, May 12, 2020	86.58	86.58	81.06	81.51
6224	NYSE	KAI	Mon, May 11, 2020	84.94	86.45	83.18	85.02
6223	NYSE	KAI	Fri, May 8, 2020	84.39	86.94	84.39	86.69
6222	NYSE	KAI	Thu, May 7, 2020	83.15	83.46	81.85	82.68
6221	NYSE	KAI	Wed, May 6, 2020	81.23	83.04	80.92	81.44
6220	NYSE	KAI	Tue, May 5, 2020	83.50	83.64	80.06	81.19
6219	NYSE	KAI	Mon, May 4, 2020	82.06	83.43	79.58	81.81
6218	NYSE	KAI	Fri, May 1, 2020	82.30	83.14	80.12	83.10
6217	NYSE	KAI	Thu, Apr 30, 2020	85.42	88.85	83.35	84.09
6216	NYSE	KAI	Wed, Apr 29, 2020	86.30	89.96	85.00	88.57
6215	NYSE	KAI	Tue, Apr 28, 2020	83.04	84.96	81.79	83.72
6214	NYSE	KAI	Mon, Apr 27, 2020	79.12	81.64	78.05	80.91
6213	NYSE	KAI	Fri, Apr 24, 2020	78.21	78.44	75.61	77.51
6212	NYSE	KAI	Thu, Apr 23, 2020	74.92	79.23	74.18	77.23
6211	NYSE	KAI	Wed, Apr 22, 2020	73.30	75.76	72.47	74.60
6210	NYSE	KAI	Tue, Apr 21, 2020	72.00	72.99	71.21	71.71
6209	NYSE	KAI	Mon, Apr 20, 2020	74.26	76.74	71.83	73.90
6208	NYSE	KAI	Fri, Apr 17, 2020	76.96	78.39	75.18	76.47
6207	NYSE	KAI	Thu, Apr 16, 2020	74.51	74.80	72.62	74.00
6206	NYSE	KAI	Wed, Apr 15, 2020	73.74	74.86	71.72	74.07
6205	NYSE	KAI	Tue, Apr 14, 2020	77.86	78.24	74.59	76.10
6204	NYSE	KAI	Mon, Apr 13, 2020	77.40	77.75	75.26	76.14
6203	NYSE	KAI	Thu, Apr 9, 2020	76.13	78.82	75.94	78.10
6202	NYSE	KAI	Wed, Apr 8, 2020	74.09	75.08	73.09	74.24
6201	NYSE	KAI	Tue, Apr 7, 2020	74.95	74.97	71.00	72.49
6200	NYSE	KAI	Mon, Apr 6, 2020	70.79	74.08	69.51	73.48
6199	NYSE	KAI	Fri, Apr 3, 2020	68.63	68.63	65.74	67.86
6198	NYSE	KAI	Thu, Apr 2, 2020	67.66	70.11	67.01	69.58
6197	NYSE	KAI	Wed, Apr 1, 2020	71.71	71.71	68.15	68.64
6196	NYSE	KAI	Tue, Mar 31, 2020	74.81	74.81	71.53	74.65
6195	NYSE	KAI	Mon, Mar 30, 2020	71.50	75.62	69.97	75.19
6194	NYSE	KAI	Fri, Mar 27, 2020	70.99	73.59	68.87	71.03
6193	NYSE	KAI	Thu, Mar 26, 2020	71.56	75.11	70.46	73.67
6192	NYSE	KAI	Wed, Mar 25, 2020	69.70	73.56	68.10	70.63
6191	NYSE	KAI	Tue, Mar 24, 2020	66.20	70.10	64.49	68.67
6190	NYSE	KAI	Mon, Mar 23, 2020	60.54	65.78	60.35	64.20
6189	NYSE	KAI	Fri, Mar 20, 2020	59.89	65.32	59.89	61.54
6188	NYSE	KAI	Thu, Mar 19, 2020	54.37	62.33	52.71	58.88
6187	NYSE	KAI	Wed, Mar 18, 2020	64.51	66.48	52.89	54.19
6186	NYSE	KAI	Tue, Mar 17, 2020	62.11	68.93	57.56	68.68
6185	NYSE	KAI	Mon, Mar 16, 2020	67.30	73.05	61.53	61.62
6184	NYSE	KAI	Fri, Mar 13, 2020	72.77	74.76	69.20	74.15
6183	NYSE	KAI	Thu, Mar 12, 2020	72.31	74.54	68.97	69.08
6182	NYSE	KAI	Wed, Mar 11, 2020	80.21	80.48	76.53	77.34
6181	NYSE	KAI	Tue, Mar 10, 2020	82.31	83.79	78.10	82.12
6180	NYSE	KAI	Mon, Mar 9, 2020	83.84	83.84	78.84	80.37
6179	NYSE	KAI	Fri, Mar 6, 2020	85.44	88.13	84.23	85.84
6178	NYSE	KAI	Thu, Mar 5, 2020	88.59	89.31	87.04	88.51
6177	NYSE	KAI	Wed, Mar 4, 2020	90.91	90.91	87.23	90.35
6176	NYSE	KAI	Tue, Mar 3, 2020	92.05	95.79	88.72	89.53
6175	NYSE	KAI	Mon, Mar 2, 2020	91.68	93.18	90.00	92.17
6174	NYSE	KAI	Fri, Feb 28, 2020	89.45	91.94	88.68	90.82
6173	NYSE	KAI	Thu, Feb 27, 2020	92.92	95.79	91.35	91.45
6172	NYSE	KAI	Wed, Feb 26, 2020	94.58	96.08	93.66	94.59
6171	NYSE	KAI	Tue, Feb 25, 2020	98.26	98.26	92.88	93.68
6170	NYSE	KAI	Mon, Feb 24, 2020	97.55	98.70	96.42	97.98
6169	NYSE	KAI	Fri, Feb 21, 2020	99.10	100.15	98.28	99.55
6168	NYSE	KAI	Thu, Feb 20, 2020	98.71	100.66	98.07	99.06
6167	NYSE	KAI	Wed, Feb 19, 2020	100.89	101.52	99.18	99.36
6166	NYSE	KAI	Tue, Feb 18, 2020	99.35	101.31	99.00	100.33
6165	NYSE	KAI	Fri, Feb 14, 2020	95.83	101.47	94.96	100.24
6164	NYSE	KAI	Thu, Feb 13, 2020	106.00	108.00	94.93	95.82
6163	NYSE	KAI	Wed, Feb 12, 2020	113.08	113.73	109.91	112.45
6162	NYSE	KAI	Tue, Feb 11, 2020	111.51	112.67	111.23	111.91
6161	NYSE	KAI	Mon, Feb 10, 2020	109.47	111.15	109.21	110.75
6160	NYSE	KAI	Fri, Feb 7, 2020	111.44	111.69	109.79	109.91
6159	NYSE	KAI	Thu, Feb 6, 2020	113.17	114.05	111.75	112.00
6158	NYSE	KAI	Wed, Feb 5, 2020	113.04	113.16	111.62	112.85
6157	NYSE	KAI	Tue, Feb 4, 2020	110.64	112.86	110.64	111.79
6156	NYSE	KAI	Mon, Feb 3, 2020	107.11	109.58	107.11	109.08
6155	NYSE	KAI	Fri, Jan 31, 2020	109.42	109.66	106.12	106.60
6154	NYSE	KAI	Thu, Jan 30, 2020	108.26	110.13	107.80	109.77
6153	NYSE	KAI	Wed, Jan 29, 2020	109.02	109.95	107.97	109.18
6152	NYSE	KAI	Tue, Jan 28, 2020	109.13	109.61	108.36	108.64
6151	NYSE	KAI	Mon, Jan 27, 2020	107.81	109.50	107.35	108.52
6150	NYSE	KAI	Fri, Jan 24, 2020	111.48	111.48	108.67	109.62
6149	NYSE	KAI	Thu, Jan 23, 2020	110.33	112.00	109.24	111.48
6148	NYSE	KAI	Wed, Jan 22, 2020	111.32	111.48	108.98	110.74
6147	NYSE	KAI	Tue, Jan 21, 2020	112.14	112.54	109.88	111.32
6146	NYSE	KAI	Fri, Jan 17, 2020	110.64	112.75	110.03	112.50
6145	NYSE	KAI	Thu, Jan 16, 2020	109.31	110.04	108.83	109.89
6144	NYSE	KAI	Wed, Jan 15, 2020	109.11	110.00	107.63	108.53
6143	NYSE	KAI	Tue, Jan 14, 2020	107.66	111.09	107.03	109.55
6142	NYSE	KAI	Mon, Jan 13, 2020	106.98	108.16	106.92	108.03
6141	NYSE	KAI	Fri, Jan 10, 2020	106.35	107.64	105.69	106.98
6140	NYSE	KAI	Thu, Jan 9, 2020	108.04	108.43	106.14	106.24
6139	NYSE	KAI	Wed, Jan 8, 2020	107.46	108.95	107.09	107.61
6138	NYSE	KAI	Tue, Jan 7, 2020	107.32	108.71	107.05	107.54
6137	NYSE	KAI	Mon, Jan 6, 2020	107.01	108.88	106.83	108.22
6136	NYSE	KAI	Fri, Jan 3, 2020	105.51	108.12	105.51	107.95
6135	NYSE	KAI	Thu, Jan 2, 2020	105.64	107.01	104.44	106.99
6134	NYSE	KAI	Tue, Dec 31, 2019	105.71	107.32	105.09	105.34
6133	NYSE	KAI	Mon, Dec 30, 2019	105.76	106.13	104.97	106.13
6132	NYSE	KAI	Fri, Dec 27, 2019	105.52	106.67	105.31	105.76
6131	NYSE	KAI	Thu, Dec 26, 2019	105.18	106.15	104.98	105.76
6130	NYSE	KAI	Tue, Dec 24, 2019	104.96	105.70	104.70	105.36
6129	NYSE	KAI	Mon, Dec 23, 2019	105.45	105.45	104.46	105.14
6128	NYSE	KAI	Fri, Dec 20, 2019	105.50	106.10	104.93	105.66
6127	NYSE	KAI	Thu, Dec 19, 2019	105.16	105.74	104.66	104.99
6126	NYSE	KAI	Wed, Dec 18, 2019	105.46	105.68	103.89	105.41
6125	NYSE	KAI	Tue, Dec 17, 2019	105.08	105.34	102.85	105.19
6124	NYSE	KAI	Mon, Dec 16, 2019	107.72	108.16	104.71	104.95
6123	NYSE	KAI	Fri, Dec 13, 2019	105.89	107.44	104.20	107.08
6122	NYSE	KAI	Thu, Dec 12, 2019	102.25	106.55	102.25	106.12
6121	NYSE	KAI	Wed, Dec 11, 2019	100.37	102.99	98.92	102.38
6120	NYSE	KAI	Tue, Dec 10, 2019	100.12	101.15	99.75	100.48
6119	NYSE	KAI	Mon, Dec 9, 2019	99.80	101.36	99.49	100.46
6118	NYSE	KAI	Fri, Dec 6, 2019	99.50	100.55	99.33	100.14
6117	NYSE	KAI	Thu, Dec 5, 2019	98.08	98.59	97.03	98.27
6116	NYSE	KAI	Wed, Dec 4, 2019	98.45	99.02	97.65	97.76
6115	NYSE	KAI	Tue, Dec 3, 2019	96.94	98.59	96.76	97.79
6114	NYSE	KAI	Mon, Dec 2, 2019	97.95	98.44	96.59	98.10
6113	NYSE	KAI	Fri, Nov 29, 2019	97.19	98.37	96.29	97.40
6112	NYSE	KAI	Wed, Nov 27, 2019	97.08	98.34	96.75	97.92
6111	NYSE	KAI	Tue, Nov 26, 2019	96.19	97.18	95.40	96.79
6110	NYSE	KAI	Mon, Nov 25, 2019	93.69	96.24	92.90	96.06
6109	NYSE	KAI	Fri, Nov 22, 2019	93.34	93.63	92.23	93.18
6108	NYSE	KAI	Thu, Nov 21, 2019	94.16	94.16	92.14	92.94
6107	NYSE	KAI	Wed, Nov 20, 2019	95.25	95.49	93.81	94.01
6106	NYSE	KAI	Tue, Nov 19, 2019	94.20	97.18	93.40	96.13
6105	NYSE	KAI	Mon, Nov 18, 2019	95.46	95.62	93.75	94.14
6104	NYSE	KAI	Fri, Nov 15, 2019	98.01	98.19	95.37	96.07
6103	NYSE	KAI	Thu, Nov 14, 2019	96.72	97.78	96.16	97.46
6102	NYSE	KAI	Wed, Nov 13, 2019	97.40	98.07	96.03	97.09
6101	NYSE	KAI	Tue, Nov 12, 2019	99.00	99.85	97.96	98.06
6100	NYSE	KAI	Mon, Nov 11, 2019	99.16	99.86	98.00	98.77
6099	NYSE	KAI	Fri, Nov 8, 2019	99.13	100.76	98.01	100.26
6098	NYSE	KAI	Thu, Nov 7, 2019	98.05	99.39	97.28	99.17
6097	NYSE	KAI	Wed, Nov 6, 2019	97.00	97.98	96.73	97.00
6096	NYSE	KAI	Tue, Nov 5, 2019	95.57	97.57	95.50	97.23
6095	NYSE	KAI	Mon, Nov 4, 2019	93.00	96.49	92.71	96.06
6094	NYSE	KAI	Fri, Nov 1, 2019	91.00	92.89	90.80	92.39
6093	NYSE	KAI	Thu, Oct 31, 2019	89.20	90.89	88.29	90.80
6092	NYSE	KAI	Wed, Oct 30, 2019	89.23	89.60	84.74	88.97
6091	NYSE	KAI	Tue, Oct 29, 2019	87.61	89.39	87.08	88.95
6090	NYSE	KAI	Mon, Oct 28, 2019	86.50	89.43	86.50	87.74
6089	NYSE	KAI	Fri, Oct 25, 2019	86.38	86.76	85.50	86.15
6088	NYSE	KAI	Thu, Oct 24, 2019	87.03	87.07	85.07	86.45
6087	NYSE	KAI	Wed, Oct 23, 2019	87.62	87.96	86.71	87.01
6086	NYSE	KAI	Tue, Oct 22, 2019	86.84	88.00	86.06	87.22
6085	NYSE	KAI	Mon, Oct 21, 2019	87.83	88.07	86.92	86.97
6084	NYSE	KAI	Fri, Oct 18, 2019	86.33	87.66	85.85	87.04
6083	NYSE	KAI	Thu, Oct 17, 2019	84.92	87.38	84.92	86.85
6082	NYSE	KAI	Wed, Oct 16, 2019	85.03	85.24	83.54	84.39
6081	NYSE	KAI	Tue, Oct 15, 2019	84.10	85.50	83.10	85.50
6080	NYSE	KAI	Mon, Oct 14, 2019	83.71	84.19	82.78	83.82
6079	NYSE	KAI	Fri, Oct 11, 2019	83.60	85.73	83.51	84.06
6078	NYSE	KAI	Thu, Oct 10, 2019	82.65	83.63	81.95	82.11
6077	NYSE	KAI	Wed, Oct 9, 2019	85.55	85.55	82.22	82.73
6076	NYSE	KAI	Tue, Oct 8, 2019	85.17	86.64	85.00	85.14
6075	NYSE	KAI	Mon, Oct 7, 2019	85.59	87.01	84.52	85.96
6074	NYSE	KAI	Fri, Oct 4, 2019	85.63	86.54	84.44	86.12
6073	NYSE	KAI	Thu, Oct 3, 2019	84.69	85.87	84.21	85.42
6072	NYSE	KAI	Wed, Oct 2, 2019	84.74	85.99	83.39	85.53
6071	NYSE	KAI	Tue, Oct 1, 2019	88.44	88.77	85.22	85.31
6070	NYSE	KAI	Mon, Sep 30, 2019	87.59	88.63	86.15	87.79
6069	NYSE	KAI	Fri, Sep 27, 2019	87.37	88.58	86.96	87.39
6068	NYSE	KAI	Thu, Sep 26, 2019	87.38	88.40	86.23	87.07
6067	NYSE	KAI	Wed, Sep 25, 2019	86.72	88.37	85.62	87.89
6066	NYSE	KAI	Tue, Sep 24, 2019	86.95	88.00	85.94	86.82
6065	NYSE	KAI	Mon, Sep 23, 2019	85.99	87.75	85.72	87.38
6064	NYSE	KAI	Fri, Sep 20, 2019	86.59	87.83	86.10	86.96
6063	NYSE	KAI	Thu, Sep 19, 2019	87.74	88.10	86.46	86.48
6062	NYSE	KAI	Wed, Sep 18, 2019	87.42	88.50	86.66	87.94
6061	NYSE	KAI	Tue, Sep 17, 2019	89.19	89.29	87.24	87.71
6060	NYSE	KAI	Mon, Sep 16, 2019	89.90	91.43	89.10	89.85
6059	NYSE	KAI	Fri, Sep 13, 2019	88.36	91.81	88.29	91.10
6058	NYSE	KAI	Thu, Sep 12, 2019	85.86	87.99	84.95	87.66
6057	NYSE	KAI	Wed, Sep 11, 2019	84.74	86.30	83.68	86.20
6056	NYSE	KAI	Tue, Sep 10, 2019	83.50	85.29	82.90	84.24
6055	NYSE	KAI	Mon, Sep 9, 2019	81.67	83.84	81.02	83.50
6054	NYSE	KAI	Fri, Sep 6, 2019	81.47	82.03	80.90	81.11
6053	NYSE	KAI	Thu, Sep 5, 2019	79.24	82.43	79.03	81.67
6052	NYSE	KAI	Wed, Sep 4, 2019	79.03	79.10	77.74	78.03
6051	NYSE	KAI	Tue, Sep 3, 2019	81.72	82.14	77.67	78.13
6050	NYSE	KAI	Fri, Aug 30, 2019	82.52	83.18	81.90	82.29
6049	NYSE	KAI	Thu, Aug 29, 2019	82.21	82.53	81.70	81.96
6048	NYSE	KAI	Wed, Aug 28, 2019	80.78	82.74	80.48	81.26
6047	NYSE	KAI	Tue, Aug 27, 2019	81.89	81.89	80.02	80.97
6046	NYSE	KAI	Mon, Aug 26, 2019	81.06	81.49	79.70	81.17
6045	NYSE	KAI	Fri, Aug 23, 2019	81.28	81.50	79.32	80.21
6044	NYSE	KAI	Thu, Aug 22, 2019	83.12	83.53	81.95	81.97
6043	NYSE	KAI	Wed, Aug 21, 2019	83.73	83.73	81.81	82.77
6042	NYSE	KAI	Tue, Aug 20, 2019	83.07	83.35	81.96	82.58
6041	NYSE	KAI	Mon, Aug 19, 2019	85.00	85.16	81.94	83.22
6040	NYSE	KAI	Fri, Aug 16, 2019	82.03	84.02	81.73	83.97
6039	NYSE	KAI	Thu, Aug 15, 2019	81.63	81.97	81.10	81.60
6038	NYSE	KAI	Wed, Aug 14, 2019	82.03	82.41	80.03	81.56
6037	NYSE	KAI	Tue, Aug 13, 2019	81.50	84.70	81.23	83.55
6036	NYSE	KAI	Mon, Aug 12, 2019	81.50	82.36	81.38	81.50
6035	NYSE	KAI	Fri, Aug 9, 2019	83.60	84.83	81.50	81.86
6034	NYSE	KAI	Thu, Aug 8, 2019	83.08	84.46	83.08	83.80
6033	NYSE	KAI	Wed, Aug 7, 2019	81.80	83.29	81.46	82.70
6032	NYSE	KAI	Tue, Aug 6, 2019	83.58	84.98	81.91	82.94
6031	NYSE	KAI	Mon, Aug 5, 2019	83.15	84.75	81.66	83.09
6030	NYSE	KAI	Fri, Aug 2, 2019	85.96	86.75	84.21	84.63
6029	NYSE	KAI	Thu, Aug 1, 2019	92.85	93.68	86.56	86.70
6028	NYSE	KAI	Wed, Jul 31, 2019	93.00	94.95	87.80	93.46
6027	NYSE	KAI	Tue, Jul 30, 2019	85.84	87.43	85.51	87.04
6026	NYSE	KAI	Mon, Jul 29, 2019	86.80	87.27	86.21	86.27
6025	NYSE	KAI	Fri, Jul 26, 2019	87.19	87.40	85.84	86.76
6024	NYSE	KAI	Thu, Jul 25, 2019	89.12	89.37	86.84	87.04
6023	NYSE	KAI	Wed, Jul 24, 2019	87.81	89.21	87.71	89.21
6022	NYSE	KAI	Tue, Jul 23, 2019	87.37	88.61	87.27	87.90
6021	NYSE	KAI	Mon, Jul 22, 2019	87.23	88.07	86.63	87.02
6020	NYSE	KAI	Fri, Jul 19, 2019	86.11	87.74	86.11	87.17
6019	NYSE	KAI	Thu, Jul 18, 2019	87.53	87.53	85.90	86.10
6018	NYSE	KAI	Wed, Jul 17, 2019	90.19	90.41	87.52	87.53
6017	NYSE	KAI	Tue, Jul 16, 2019	88.93	91.57	88.67	90.43
6016	NYSE	KAI	Mon, Jul 15, 2019	89.22	89.59	87.81	89.10
6015	NYSE	KAI	Fri, Jul 12, 2019	89.16	89.94	88.75	88.99
6014	NYSE	KAI	Thu, Jul 11, 2019	89.00	89.39	88.62	89.00
6013	NYSE	KAI	Wed, Jul 10, 2019	89.86	90.10	88.67	88.94
6012	NYSE	KAI	Tue, Jul 9, 2019	90.37	90.37	89.32	89.24
6011	NYSE	KAI	Mon, Jul 8, 2019	91.06	91.44	89.72	90.17
6010	NYSE	KAI	Fri, Jul 5, 2019	91.15	91.71	90.33	91.40
6009	NYSE	KAI	Wed, Jul 3, 2019	90.99	91.90	90.90	91.60
6008	NYSE	KAI	Tue, Jul 2, 2019	90.69	91.10	89.16	90.57
6007	NYSE	KAI	Mon, Jul 1, 2019	92.32	92.57	90.21	90.74
6006	NYSE	KAI	Fri, Jun 28, 2019	90.46	91.47	90.00	90.81
6005	NYSE	KAI	Thu, Jun 27, 2019	89.65	90.21	89.16	90.13
6004	NYSE	KAI	Wed, Jun 26, 2019	89.63	90.23	88.91	89.24
6003	NYSE	KAI	Tue, Jun 25, 2019	89.22	90.05	88.89	89.04
6002	NYSE	KAI	Mon, Jun 24, 2019	91.03	91.96	88.95	89.26
6001	NYSE	KAI	Fri, Jun 21, 2019	90.42	92.61	89.40	91.06
6000	NYSE	KAI	Thu, Jun 20, 2019	91.87	92.13	89.75	90.93
5999	NYSE	KAI	Wed, Jun 19, 2019	90.01	91.04	89.89	90.75
5998	NYSE	KAI	Tue, Jun 18, 2019	91.05	92.81	89.64	90.11
5997	NYSE	KAI	Mon, Jun 17, 2019	89.38	91.31	89.38	90.26
5996	NYSE	KAI	Fri, Jun 14, 2019	88.66	89.77	87.16	89.16
5995	NYSE	KAI	Thu, Jun 13, 2019	88.66	89.66	87.82	88.61
5994	NYSE	KAI	Wed, Jun 12, 2019	87.66	88.49	87.40	88.32
5993	NYSE	KAI	Tue, Jun 11, 2019	88.45	89.62	87.45	87.67
5992	NYSE	KAI	Mon, Jun 10, 2019	86.57	88.09	86.57	87.63
5991	NYSE	KAI	Fri, Jun 7, 2019	86.16	86.98	85.75	86.15
5990	NYSE	KAI	Thu, Jun 6, 2019	86.15	87.08	84.82	85.68
5989	NYSE	KAI	Wed, Jun 5, 2019	85.10	86.57	84.35	86.03
5988	NYSE	KAI	Tue, Jun 4, 2019	83.27	85.10	83.00	85.03
5987	NYSE	KAI	Mon, Jun 3, 2019	81.18	82.58	81.18	82.13
5986	NYSE	KAI	Fri, May 31, 2019	81.13	81.79	80.96	81.18
5985	NYSE	KAI	Thu, May 30, 2019	83.25	83.49	81.48	82.33
5984	NYSE	KAI	Wed, May 29, 2019	82.99	83.41	82.24	83.11
5983	NYSE	KAI	Tue, May 28, 2019	82.51	84.04	82.51	83.21
5982	NYSE	KAI	Fri, May 24, 2019	81.76	83.12	81.34	82.12
5981	NYSE	KAI	Thu, May 23, 2019	86.74	86.74	80.35	80.89
5980	NYSE	KAI	Wed, May 22, 2019	87.93	88.40	86.23	87.49
5979	NYSE	KAI	Tue, May 21, 2019	87.57	89.38	87.15	88.03
5978	NYSE	KAI	Mon, May 20, 2019	86.48	87.31	86.15	86.90
5977	NYSE	KAI	Fri, May 17, 2019	87.84	89.02	87.21	87.24
5976	NYSE	KAI	Thu, May 16, 2019	87.82	89.51	87.59	88.79
5975	NYSE	KAI	Wed, May 15, 2019	86.00	87.49	85.74	87.18
5974	NYSE	KAI	Tue, May 14, 2019	86.57	87.20	85.87	86.82
5973	NYSE	KAI	Mon, May 13, 2019	88.00	88.00	85.95	86.30
5972	NYSE	KAI	Fri, May 10, 2019	87.77	88.60	87.77	88.29
5971	NYSE	KAI	Thu, May 9, 2019	87.32	88.26	85.82	88.14
5970	NYSE	KAI	Wed, May 8, 2019	91.65	91.82	87.68	87.96
5969	NYSE	KAI	Tue, May 7, 2019	90.88	91.88	90.02	91.39
5968	NYSE	KAI	Mon, May 6, 2019	90.30	92.28	90.30	92.04
5967	NYSE	KAI	Fri, May 3, 2019	92.30	93.95	90.57	92.06
5966	NYSE	KAI	Thu, May 2, 2019	91.00	94.15	90.33	92.00
5965	NYSE	KAI	Wed, May 1, 2019	97.88	99.25	97.11	97.41
5964	NYSE	KAI	Tue, Apr 30, 2019	102.47	102.47	96.17	98.09
5963	NYSE	KAI	Mon, Apr 29, 2019	99.00	101.31	99.00	100.70
5962	NYSE	KAI	Fri, Apr 26, 2019	97.61	99.00	97.36	99.00
5961	NYSE	KAI	Thu, Apr 25, 2019	98.90	99.00	97.68	97.68
5960	NYSE	KAI	Wed, Apr 24, 2019	98.34	99.59	98.00	99.10
5959	NYSE	KAI	Tue, Apr 23, 2019	96.94	98.60	96.06	98.40
5958	NYSE	KAI	Mon, Apr 22, 2019	95.87	97.13	95.71	96.20
5957	NYSE	KAI	Thu, Apr 18, 2019	95.15	96.57	94.96	96.44
5956	NYSE	KAI	Wed, Apr 17, 2019	94.76	95.56	93.83	95.38
5955	NYSE	KAI	Tue, Apr 16, 2019	93.94	94.58	93.72	94.50
5954	NYSE	KAI	Mon, Apr 15, 2019	93.18	94.52	92.97	93.46
5953	NYSE	KAI	Fri, Apr 12, 2019	92.40	93.49	91.97	93.22
5952	NYSE	KAI	Thu, Apr 11, 2019	91.47	92.62	91.25	91.70
5951	NYSE	KAI	Wed, Apr 10, 2019	90.19	91.38	89.74	91.05
5950	NYSE	KAI	Tue, Apr 9, 2019	90.71	90.71	88.24	89.87
5949	NYSE	KAI	Mon, Apr 8, 2019	91.53	91.53	89.83	90.47
5948	NYSE	KAI	Fri, Apr 5, 2019	90.79	93.00	90.40	91.34
5947	NYSE	KAI	Thu, Apr 4, 2019	89.36	90.84	88.88	90.81
5946	NYSE	KAI	Wed, Apr 3, 2019	89.08	89.43	87.94	88.82
5945	NYSE	KAI	Tue, Apr 2, 2019	88.49	88.98	87.27	88.50
5944	NYSE	KAI	Mon, Apr 1, 2019	88.36	89.54	88.20	88.37
5943	NYSE	KAI	Fri, Mar 29, 2019	88.29	88.91	87.45	87.96
5942	NYSE	KAI	Thu, Mar 28, 2019	87.61	88.06	86.96	87.82
5941	NYSE	KAI	Wed, Mar 27, 2019	87.73	88.70	86.68	87.24
5940	NYSE	KAI	Tue, Mar 26, 2019	87.43	89.04	87.25	87.99
5939	NYSE	KAI	Mon, Mar 25, 2019	85.47	88.14	85.20	86.87
5938	NYSE	KAI	Fri, Mar 22, 2019	88.79	89.32	85.18	85.89
5937	NYSE	KAI	Thu, Mar 21, 2019	88.16	90.06	88.16	89.34
5936	NYSE	KAI	Wed, Mar 20, 2019	88.42	89.55	87.58	88.55
5935	NYSE	KAI	Tue, Mar 19, 2019	90.15	90.43	88.37	88.70
5934	NYSE	KAI	Mon, Mar 18, 2019	88.46	90.50	88.46	89.76
5933	NYSE	KAI	Fri, Mar 15, 2019	86.77	89.11	86.20	88.83
5932	NYSE	KAI	Thu, Mar 14, 2019	87.23	87.32	85.81	86.51
5931	NYSE	KAI	Wed, Mar 13, 2019	87.39	88.70	87.00	87.37
5930	NYSE	KAI	Tue, Mar 12, 2019	87.52	87.95	86.55	87.12
5929	NYSE	KAI	Mon, Mar 11, 2019	86.29	87.76	85.33	87.69
5928	NYSE	KAI	Fri, Mar 8, 2019	84.06	86.17	84.00	85.97
5927	NYSE	KAI	Thu, Mar 7, 2019	85.93	86.06	84.30	84.85
5926	NYSE	KAI	Wed, Mar 6, 2019	87.14	87.29	85.32	85.86
5925	NYSE	KAI	Tue, Mar 5, 2019	87.63	88.96	86.84	86.89
5924	NYSE	KAI	Mon, Mar 4, 2019	88.23	88.79	87.35	87.84
5923	NYSE	KAI	Fri, Mar 1, 2019	87.83	88.16	86.47	87.98
5922	NYSE	KAI	Thu, Feb 28, 2019	88.73	89.27	86.81	87.45
5921	NYSE	KAI	Wed, Feb 27, 2019	87.99	89.53	87.53	89.09
5920	NYSE	KAI	Tue, Feb 26, 2019	88.30	89.28	88.00	88.38
5919	NYSE	KAI	Mon, Feb 25, 2019	88.75	89.28	88.08	88.16
5918	NYSE	KAI	Fri, Feb 22, 2019	87.19	87.91	86.60	87.82
5917	NYSE	KAI	Thu, Feb 21, 2019	88.93	89.60	85.91	86.93
5916	NYSE	KAI	Wed, Feb 20, 2019	88.13	89.98	88.06	89.52
5915	NYSE	KAI	Tue, Feb 19, 2019	88.01	88.99	87.72	88.06
5914	NYSE	KAI	Fri, Feb 15, 2019	89.93	90.52	88.26	88.66
5913	NYSE	KAI	Thu, Feb 14, 2019	87.72	93.53	87.52	89.57
5912	NYSE	KAI	Wed, Feb 13, 2019	87.67	88.24	87.02	87.51
5911	NYSE	KAI	Tue, Feb 12, 2019	86.19	87.80	86.19	87.27
5910	NYSE	KAI	Mon, Feb 11, 2019	85.93	87.16	84.91	85.72
5909	NYSE	KAI	Fri, Feb 8, 2019	84.80	86.14	84.46	85.76
5908	NYSE	KAI	Thu, Feb 7, 2019	87.18	87.26	84.73	85.34
5907	NYSE	KAI	Wed, Feb 6, 2019	86.13	88.54	86.13	87.83
5906	NYSE	KAI	Tue, Feb 5, 2019	85.77	86.92	84.85	86.11
5905	NYSE	KAI	Mon, Feb 4, 2019	85.10	86.00	84.45	85.44
5904	NYSE	KAI	Fri, Feb 1, 2019	85.31	86.06	84.42	85.00
5903	NYSE	KAI	Thu, Jan 31, 2019	85.20	86.35	84.65	85.30
5902	NYSE	KAI	Wed, Jan 30, 2019	86.06	86.64	84.76	85.25
5901	NYSE	KAI	Tue, Jan 29, 2019	84.72	86.37	84.56	85.39
5900	NYSE	KAI	Mon, Jan 28, 2019	84.98	85.40	84.13	84.44
5899	NYSE	KAI	Fri, Jan 25, 2019	85.74	87.32	85.08	85.63
5898	NYSE	KAI	Thu, Jan 24, 2019	83.98	86.02	83.14	84.98
5897	NYSE	KAI	Wed, Jan 23, 2019	85.07	85.63	83.68	84.14
5896	NYSE	KAI	Tue, Jan 22, 2019	85.44	85.44	83.86	84.74
5895	NYSE	KAI	Fri, Jan 18, 2019	84.61	87.01	84.25	85.93
5894	NYSE	KAI	Thu, Jan 17, 2019	83.85	84.90	83.28	84.00
5893	NYSE	KAI	Wed, Jan 16, 2019	83.75	85.48	83.17	84.24
5892	NYSE	KAI	Tue, Jan 15, 2019	83.02	85.13	83.02	83.75
5891	NYSE	KAI	Mon, Jan 14, 2019	82.39	84.29	81.62	83.22
5890	NYSE	KAI	Fri, Jan 11, 2019	83.36	83.36	81.70	83.08
5889	NYSE	KAI	Thu, Jan 10, 2019	82.32	84.19	81.97	84.10
5888	NYSE	KAI	Wed, Jan 9, 2019	81.93	83.27	81.77	82.73
5887	NYSE	KAI	Tue, Jan 8, 2019	81.56	82.20	80.48	81.54
5886	NYSE	KAI	Mon, Jan 7, 2019	80.05	81.50	79.62	80.30
5885	NYSE	KAI	Fri, Jan 4, 2019	80.12	80.90	79.27	80.18
5884	NYSE	KAI	Thu, Jan 3, 2019	82.03	82.03	78.80	78.80
5883	NYSE	KAI	Wed, Jan 2, 2019	80.24	82.17	79.75	82.03
5882	NYSE	KAI	Mon, Dec 31, 2018	81.49	83.33	80.60	81.46
5881	NYSE	KAI	Fri, Dec 28, 2018	81.95	82.71	80.25	81.12
5880	NYSE	KAI	Thu, Dec 27, 2018	78.98	81.56	78.35	81.38
5879	NYSE	KAI	Wed, Dec 26, 2018	77.91	80.45	77.32	79.98
5878	NYSE	KAI	Mon, Dec 24, 2018	78.32	78.64	76.44	77.20
5877	NYSE	KAI	Fri, Dec 21, 2018	80.75	82.06	78.62	78.79
5876	NYSE	KAI	Thu, Dec 20, 2018	83.23	83.40	79.50	80.48
5875	NYSE	KAI	Wed, Dec 19, 2018	85.14	86.93	82.42	83.70
5874	NYSE	KAI	Tue, Dec 18, 2018	87.68	87.95	84.48	84.90
5873	NYSE	KAI	Mon, Dec 17, 2018	87.53	89.31	86.18	86.81
5872	NYSE	KAI	Fri, Dec 14, 2018	86.00	87.74	85.46	87.53
5871	NYSE	KAI	Thu, Dec 13, 2018	87.20	89.35	85.05	85.90
5870	NYSE	KAI	Wed, Dec 12, 2018	85.88	90.33	84.75	87.12
5869	NYSE	KAI	Tue, Dec 11, 2018	82.37	85.89	80.73	84.51
5868	NYSE	KAI	Mon, Dec 10, 2018	82.92	82.92	80.03	81.10
5867	NYSE	KAI	Fri, Dec 7, 2018	86.25	88.09	81.87	82.56
5866	NYSE	KAI	Thu, Dec 6, 2018	85.05	87.38	83.06	86.42
5865	NYSE	KAI	Tue, Dec 4, 2018	91.74	92.35	85.47	85.89
5864	NYSE	KAI	Mon, Dec 3, 2018	92.22	93.92	90.99	92.08
5863	NYSE	KAI	Fri, Nov 30, 2018	91.37	92.21	90.01	91.08
5862	NYSE	KAI	Thu, Nov 29, 2018	91.99	92.47	90.84	91.17
5861	NYSE	KAI	Wed, Nov 28, 2018	90.96	93.00	89.79	92.16
5860	NYSE	KAI	Tue, Nov 27, 2018	92.37	93.71	90.15	90.85
5859	NYSE	KAI	Mon, Nov 26, 2018	95.80	95.80	91.74	93.04
5858	NYSE	KAI	Fri, Nov 23, 2018	94.54	95.49	93.50	94.98
5857	NYSE	KAI	Wed, Nov 21, 2018	94.52	96.14	94.52	95.23
5856	NYSE	KAI	Tue, Nov 20, 2018	96.35	97.14	93.96	94.12
5855	NYSE	KAI	Mon, Nov 19, 2018	99.28	99.47	97.25	97.47
5854	NYSE	KAI	Fri, Nov 16, 2018	100.52	100.52	98.51	99.66
5853	NYSE	KAI	Thu, Nov 15, 2018	99.66	101.24	99.32	100.55
5852	NYSE	KAI	Wed, Nov 14, 2018	101.16	101.99	100.25	100.26
5851	NYSE	KAI	Tue, Nov 13, 2018	101.42	102.03	100.48	101.01
5850	NYSE	KAI	Mon, Nov 12, 2018	102.59	102.76	101.16	101.41
5849	NYSE	KAI	Fri, Nov 9, 2018	100.84	103.01	100.84	102.69
5848	NYSE	KAI	Thu, Nov 8, 2018	100.58	101.28	98.73	101.11
5847	NYSE	KAI	Wed, Nov 7, 2018	98.68	100.94	96.70	100.80
5846	NYSE	KAI	Tue, Nov 6, 2018	97.92	98.75	96.71	98.69
5845	NYSE	KAI	Mon, Nov 5, 2018	98.32	99.59	96.88	98.28
5844	NYSE	KAI	Fri, Nov 2, 2018	98.71	101.45	97.40	98.25
5843	NYSE	KAI	Thu, Nov 1, 2018	99.03	101.44	98.11	98.17
5842	NYSE	KAI	Wed, Oct 31, 2018	100.55	101.78	98.47	98.70
5841	NYSE	KAI	Tue, Oct 30, 2018	94.25	99.68	94.00	99.41
5840	NYSE	KAI	Mon, Oct 29, 2018	95.31	96.60	93.06	94.79
5839	NYSE	KAI	Fri, Oct 26, 2018	91.86	94.64	91.71	93.84
5838	NYSE	KAI	Thu, Oct 25, 2018	92.95	95.20	92.18	93.12
5837	NYSE	KAI	Wed, Oct 24, 2018	96.38	96.90	92.06	92.28
5836	NYSE	KAI	Tue, Oct 23, 2018	96.18	97.26	95.61	96.34
5835	NYSE	KAI	Mon, Oct 22, 2018	97.96	98.19	95.42	97.80
5834	NYSE	KAI	Fri, Oct 19, 2018	97.40	98.72	96.93	97.96
5833	NYSE	KAI	Thu, Oct 18, 2018	97.30	98.61	96.58	97.48
5832	NYSE	KAI	Wed, Oct 17, 2018	96.60	97.77	95.37	97.43
5831	NYSE	KAI	Tue, Oct 16, 2018	95.35	97.26	94.63	96.80
5830	NYSE	KAI	Mon, Oct 15, 2018	94.68	96.05	94.20	94.86
5829	NYSE	KAI	Fri, Oct 12, 2018	96.33	96.33	92.80	94.94
5828	NYSE	KAI	Thu, Oct 11, 2018	95.17	97.84	94.51	94.82
5827	NYSE	KAI	Wed, Oct 10, 2018	100.19	100.24	95.15	95.65
5826	NYSE	KAI	Tue, Oct 9, 2018	101.93	103.12	100.66	100.67
5825	NYSE	KAI	Mon, Oct 8, 2018	103.30	103.49	101.87	102.44
5824	NYSE	KAI	Fri, Oct 5, 2018	103.94	104.76	102.41	103.58
5823	NYSE	KAI	Thu, Oct 4, 2018	105.90	107.74	102.70	103.84
5822	NYSE	KAI	Wed, Oct 3, 2018	107.12	107.12	105.73	106.20
5821	NYSE	KAI	Tue, Oct 2, 2018	107.76	108.11	106.42	106.82
5820	NYSE	KAI	Mon, Oct 1, 2018	108.42	109.33	107.04	107.71
5819	NYSE	KAI	Fri, Sep 28, 2018	107.75	108.40	107.10	107.85
5818	NYSE	KAI	Thu, Sep 27, 2018	108.55	109.35	106.75	107.85
5817	NYSE	KAI	Wed, Sep 26, 2018	106.90	109.40	106.75	108.60
5816	NYSE	KAI	Tue, Sep 25, 2018	109.45	109.45	106.60	107.10
5815	NYSE	KAI	Mon, Sep 24, 2018	110.05	111.85	107.70	109.40
5814	NYSE	KAI	Fri, Sep 21, 2018	109.15	110.90	108.90	110.10
5813	NYSE	KAI	Thu, Sep 20, 2018	107.80	109.00	106.13	108.95
5812	NYSE	KAI	Wed, Sep 19, 2018	107.28	109.15	106.38	107.10
5811	NYSE	KAI	Tue, Sep 18, 2018	107.00	109.15	105.70	109.05
5810	NYSE	KAI	Mon, Sep 17, 2018	103.15	108.20	103.15	107.00
5809	NYSE	KAI	Fri, Sep 14, 2018	104.00	105.10	103.20	104.65
5808	NYSE	KAI	Thu, Sep 13, 2018	102.15	105.20	101.30	103.80
5807	NYSE	KAI	Wed, Sep 12, 2018	102.75	104.60	101.55	102.65
5806	NYSE	KAI	Tue, Sep 11, 2018	103.20	104.60	102.20	103.15
5805	NYSE	KAI	Mon, Sep 10, 2018	105.15	105.80	102.00	103.30
5804	NYSE	KAI	Fri, Sep 7, 2018	100.20	104.95	99.55	104.65
5803	NYSE	KAI	Thu, Sep 6, 2018	102.30	102.85	100.65	100.70
5802	NYSE	KAI	Wed, Sep 5, 2018	102.50	102.85	101.45	102.45
5801	NYSE	KAI	Tue, Sep 4, 2018	101.10	103.25	100.30	102.60
5800	NYSE	KAI	Fri, Aug 31, 2018	100.45	102.15	100.45	101.05
5799	NYSE	KAI	Thu, Aug 30, 2018	101.10	101.85	100.65	100.85
5798	NYSE	KAI	Wed, Aug 29, 2018	99.20	101.60	99.20	101.45
5797	NYSE	KAI	Tue, Aug 28, 2018	99.65	100.25	98.95	99.45
5796	NYSE	KAI	Mon, Aug 27, 2018	99.85	100.90	98.55	99.25
5795	NYSE	KAI	Fri, Aug 24, 2018	99.75	99.75	98.35	99.40
5794	NYSE	KAI	Thu, Aug 23, 2018	100.10	101.00	99.35	99.40
5793	NYSE	KAI	Wed, Aug 22, 2018	98.75	100.40	98.75	100.30
5792	NYSE	KAI	Tue, Aug 21, 2018	98.55	100.70	98.55	99.00
5791	NYSE	KAI	Mon, Aug 20, 2018	99.10	99.15	97.73	98.40
5790	NYSE	KAI	Fri, Aug 17, 2018	98.55	99.85	98.40	99.00
5789	NYSE	KAI	Thu, Aug 16, 2018	97.85	99.55	97.75	98.80
5788	NYSE	KAI	Wed, Aug 15, 2018	98.05	98.35	95.80	97.25
5787	NYSE	KAI	Tue, Aug 14, 2018	95.60	99.98	95.60	98.45
5786	NYSE	KAI	Mon, Aug 13, 2018	94.35	95.65	93.25	95.35
5785	NYSE	KAI	Fri, Aug 10, 2018	93.25	94.95	92.60	94.35
5784	NYSE	KAI	Thu, Aug 9, 2018	93.35	95.20	93.35	94.05
5783	NYSE	KAI	Wed, Aug 8, 2018	92.00	93.80	92.00	93.35
5782	NYSE	KAI	Tue, Aug 7, 2018	92.10	92.83	90.86	92.00
5781	NYSE	KAI	Mon, Aug 6, 2018	91.30	92.80	91.30	92.20
5780	NYSE	KAI	Fri, Aug 3, 2018	92.50	92.50	90.65	91.55
5779	NYSE	KAI	Thu, Aug 2, 2018	93.70	93.95	92.15	92.40
5778	NYSE	KAI	Wed, Aug 1, 2018	96.60	96.60	93.83	94.20
5777	NYSE	KAI	Tue, Jul 31, 2018	96.45	96.90	93.25	96.60
5776	NYSE	KAI	Mon, Jul 30, 2018	96.60	97.70	95.25	95.65
5775	NYSE	KAI	Fri, Jul 27, 2018	98.80	98.80	96.25	96.80
5774	NYSE	KAI	Thu, Jul 26, 2018	97.55	99.70	97.55	98.55
5773	NYSE	KAI	Wed, Jul 25, 2018	96.90	98.05	96.40	97.80
5772	NYSE	KAI	Tue, Jul 24, 2018	96.15	97.45	95.58	96.95
5771	NYSE	KAI	Mon, Jul 23, 2018	98.10	98.10	95.85	96.15
5770	NYSE	KAI	Fri, Jul 20, 2018	97.50	98.58	97.30	97.90
5769	NYSE	KAI	Thu, Jul 19, 2018	95.85	97.70	95.73	97.55
5768	NYSE	KAI	Wed, Jul 18, 2018	95.80	96.75	95.40	95.95
5767	NYSE	KAI	Tue, Jul 17, 2018	95.05	96.30	95.05	95.95
5766	NYSE	KAI	Mon, Jul 16, 2018	95.30	95.70	94.45	95.15
5765	NYSE	KAI	Fri, Jul 13, 2018	95.45	96.40	95.25	95.30
5764	NYSE	KAI	Thu, Jul 12, 2018	95.60	96.08	94.05	95.70
5763	NYSE	KAI	Wed, Jul 11, 2018	94.50	96.10	94.20	95.20
5762	NYSE	KAI	Tue, Jul 10, 2018	96.20	96.20	94.15	95.03
5761	NYSE	KAI	Mon, Jul 9, 2018	95.75	96.25	95.35	95.65
5760	NYSE	KAI	Fri, Jul 6, 2018	96.85	96.85	95.00	95.15
5759	NYSE	KAI	Thu, Jul 5, 2018	95.50	96.75	95.45	96.45
5758	NYSE	KAI	Tue, Jul 3, 2018	95.30	95.60	94.50	94.80
5757	NYSE	KAI	Mon, Jul 2, 2018	95.65	95.65	93.85	94.70
5756	NYSE	KAI	Fri, Jun 29, 2018	95.15	96.45	95.15	96.15
5755	NYSE	KAI	Thu, Jun 28, 2018	95.75	95.95	93.50	94.75
5754	NYSE	KAI	Wed, Jun 27, 2018	97.55	98.25	95.60	95.75
5753	NYSE	KAI	Tue, Jun 26, 2018	95.75	98.20	95.58	97.65
5752	NYSE	KAI	Mon, Jun 25, 2018	95.00	96.00	93.75	95.90
5751	NYSE	KAI	Fri, Jun 22, 2018	96.45	96.58	94.85	95.60
5750	NYSE	KAI	Thu, Jun 21, 2018	96.85	97.85	95.65	95.95
5749	NYSE	KAI	Wed, Jun 20, 2018	96.60	97.25	95.75	96.85
5748	NYSE	KAI	Tue, Jun 19, 2018	95.15	96.85	94.95	96.45
5747	NYSE	KAI	Mon, Jun 18, 2018	94.20	96.23	94.10	95.95
5746	NYSE	KAI	Fri, Jun 15, 2018	94.50	95.00	93.90	94.60
5745	NYSE	KAI	Thu, Jun 14, 2018	95.25	95.70	93.90	95.00
5744	NYSE	KAI	Wed, Jun 13, 2018	97.75	97.75	95.05	95.20
5743	NYSE	KAI	Tue, Jun 12, 2018	98.50	98.50	97.15	97.95
5742	NYSE	KAI	Mon, Jun 11, 2018	98.45	99.55	97.75	98.20
5741	NYSE	KAI	Fri, Jun 8, 2018	99.25	99.25	98.15	98.15
5740	NYSE	KAI	Thu, Jun 7, 2018	99.45	100.05	98.70	99.10
5739	NYSE	KAI	Wed, Jun 6, 2018	97.75	99.75	97.75	99.45
5738	NYSE	KAI	Tue, Jun 5, 2018	97.85	98.95	97.85	98.80
5737	NYSE	KAI	Mon, Jun 4, 2018	98.00	98.68	97.58	97.80
5736	NYSE	KAI	Fri, Jun 1, 2018	98.20	98.38	97.45	97.85
5735	NYSE	KAI	Thu, May 31, 2018	98.30	98.85	97.10	97.55
5734	NYSE	KAI	Wed, May 30, 2018	98.15	98.95	97.75	98.35
5733	NYSE	KAI	Tue, May 29, 2018	96.85	98.25	96.50	97.75
5732	NYSE	KAI	Fri, May 25, 2018	99.00	99.00	96.95	97.75
5731	NYSE	KAI	Thu, May 24, 2018	98.95	99.70	97.85	99.50
5730	NYSE	KAI	Wed, May 23, 2018	98.75	99.45	98.40	98.85
5729	NYSE	KAI	Tue, May 22, 2018	102.15	102.15	98.80	99.35
5728	NYSE	KAI	Mon, May 21, 2018	98.95	102.10	98.95	101.95
5727	NYSE	KAI	Fri, May 18, 2018	97.75	99.90	97.53	98.20
5726	NYSE	KAI	Thu, May 17, 2018	94.95	97.45	94.95	97.40
5725	NYSE	KAI	Wed, May 16, 2018	94.70	96.20	94.70	95.25
5724	NYSE	KAI	Tue, May 15, 2018	94.40	95.75	94.15	94.80
5723	NYSE	KAI	Mon, May 14, 2018	95.05	95.45	94.55	94.70
5722	NYSE	KAI	Fri, May 11, 2018	95.15	95.70	94.05	94.80
5721	NYSE	KAI	Thu, May 10, 2018	94.95	95.50	94.00	95.40
5720	NYSE	KAI	Wed, May 9, 2018	95.15	95.15	93.60	94.75
5719	NYSE	KAI	Tue, May 8, 2018	93.95	95.05	93.55	94.70
5718	NYSE	KAI	Mon, May 7, 2018	93.95	94.60	93.85	94.20
5717	NYSE	KAI	Fri, May 4, 2018	93.10	94.20	92.25	93.55
5716	NYSE	KAI	Thu, May 3, 2018	93.10	93.60	91.23	93.35
5715	NYSE	KAI	Wed, May 2, 2018	94.70	95.50	92.85	93.25
5714	NYSE	KAI	Tue, May 1, 2018	93.50	97.25	92.25	94.75
5713	NYSE	KAI	Mon, Apr 30, 2018	94.15	94.15	91.75	92.25
5712	NYSE	KAI	Fri, Apr 27, 2018	94.50	94.70	93.90	94.10
5711	NYSE	KAI	Thu, Apr 26, 2018	94.80	94.80	92.50	94.35
5710	NYSE	KAI	Wed, Apr 25, 2018	94.95	95.15	93.25	94.45
5709	NYSE	KAI	Tue, Apr 24, 2018	96.85	97.35	93.60	94.90
5708	NYSE	KAI	Mon, Apr 23, 2018	96.85	97.00	95.70	96.35
5707	NYSE	KAI	Fri, Apr 20, 2018	97.00	97.45	96.35	96.90
5706	NYSE	KAI	Thu, Apr 19, 2018	98.20	98.85	97.25	97.35
5705	NYSE	KAI	Wed, Apr 18, 2018	98.30	98.90	98.08	98.45
5704	NYSE	KAI	Tue, Apr 17, 2018	97.15	98.20	96.90	97.95
5703	NYSE	KAI	Mon, Apr 16, 2018	95.20	96.70	94.25	96.25
5702	NYSE	KAI	Fri, Apr 13, 2018	95.50	96.15	94.25	94.35
5701	NYSE	KAI	Thu, Apr 12, 2018	94.55	95.50	94.05	94.90
5700	NYSE	KAI	Wed, Apr 11, 2018	95.15	96.15	93.75	94.05
5699	NYSE	KAI	Tue, Apr 10, 2018	95.05	96.85	94.95	95.98
5698	NYSE	KAI	Mon, Apr 9, 2018	94.65	95.65	93.85	93.85
5697	NYSE	KAI	Fri, Apr 6, 2018	95.30	96.35	93.25	93.90
5696	NYSE	KAI	Thu, Apr 5, 2018	95.60	96.00	95.10	95.85
5695	NYSE	KAI	Wed, Apr 4, 2018	92.25	95.65	92.25	94.80
5694	NYSE	KAI	Tue, Apr 3, 2018	93.10	93.75	92.65	93.75
5693	NYSE	KAI	Mon, Apr 2, 2018	94.30	95.25	91.56	92.75
5692	NYSE	KAI	Thu, Mar 29, 2018	93.70	95.90	93.70	94.50
5691	NYSE	KAI	Wed, Mar 28, 2018	94.60	95.00	92.85	93.30
5690	NYSE	KAI	Tue, Mar 27, 2018	96.85	97.85	94.25	94.45
5689	NYSE	KAI	Mon, Mar 26, 2018	96.40	96.60	94.75	96.40
5688	NYSE	KAI	Fri, Mar 23, 2018	97.60	97.95	95.00	95.05
5687	NYSE	KAI	Thu, Mar 22, 2018	99.00	100.30	97.90	97.90
5686	NYSE	KAI	Wed, Mar 21, 2018	99.85	100.45	99.58	100.05
5685	NYSE	KAI	Tue, Mar 20, 2018	100.20	100.80	98.90	99.90
5684	NYSE	KAI	Mon, Mar 19, 2018	101.80	101.80	99.35	99.90
5683	NYSE	KAI	Fri, Mar 16, 2018	101.90	102.35	101.55	101.85
5682	NYSE	KAI	Thu, Mar 15, 2018	104.00	104.10	101.80	102.00
5681	NYSE	KAI	Wed, Mar 14, 2018	104.95	104.95	103.25	103.70
5680	NYSE	KAI	Tue, Mar 13, 2018	103.75	105.00	103.15	104.30
5679	NYSE	KAI	Mon, Mar 12, 2018	104.30	105.95	102.75	103.20
5678	NYSE	KAI	Fri, Mar 9, 2018	103.35	104.95	102.70	104.35
5677	NYSE	KAI	Thu, Mar 8, 2018	100.50	102.85	99.60	102.65
5676	NYSE	KAI	Wed, Mar 7, 2018	98.75	100.25	98.45	99.95
5675	NYSE	KAI	Tue, Mar 6, 2018	97.45	99.40	96.45	99.30
5674	NYSE	KAI	Mon, Mar 5, 2018	97.30	98.15	96.55	96.90
5673	NYSE	KAI	Fri, Mar 2, 2018	94.70	97.60	94.45	97.30
5672	NYSE	KAI	Thu, Mar 1, 2018	95.50	96.85	94.79	95.10
5671	NYSE	KAI	Wed, Feb 28, 2018	99.10	99.10	95.25	95.40
5670	NYSE	KAI	Tue, Feb 27, 2018	100.40	100.80	98.60	98.60
5669	NYSE	KAI	Mon, Feb 26, 2018	99.05	100.88	98.75	100.45
5668	NYSE	KAI	Fri, Feb 23, 2018	99.10	99.10	97.75	98.55
5667	NYSE	KAI	Thu, Feb 22, 2018	98.75	99.70	98.05	98.50
5666	NYSE	KAI	Wed, Feb 21, 2018	97.00	99.60	96.85	98.55
5665	NYSE	KAI	Tue, Feb 20, 2018	96.80	97.30	96.05	96.60
5664	NYSE	KAI	Fri, Feb 16, 2018	97.50	97.50	94.55	96.80
5663	NYSE	KAI	Thu, Feb 15, 2018	97.70	98.45	95.90	97.40
5662	NYSE	KAI	Wed, Feb 14, 2018	93.10	97.90	93.10	97.15
5661	NYSE	KAI	Tue, Feb 13, 2018	93.50	94.25	92.55	93.80
5660	NYSE	KAI	Mon, Feb 12, 2018	93.40	94.80	91.75	93.65
5659	NYSE	KAI	Fri, Feb 9, 2018	93.40	94.23	91.30	93.15
5658	NYSE	KAI	Thu, Feb 8, 2018	94.25	94.25	92.25	92.55
5657	NYSE	KAI	Wed, Feb 7, 2018	93.35	95.10	92.50	94.05
5656	NYSE	KAI	Tue, Feb 6, 2018	96.50	98.05	93.25	93.60
5655	NYSE	KAI	Mon, Feb 5, 2018	100.00	101.25	98.10	98.35
5654	NYSE	KAI	Fri, Feb 2, 2018	101.55	101.65	100.61	100.90
5653	NYSE	KAI	Thu, Feb 1, 2018	99.70	102.80	98.41	102.35
5652	NYSE	KAI	Wed, Jan 31, 2018	99.95	100.55	99.65	100.25
5651	NYSE	KAI	Tue, Jan 30, 2018	98.50	99.90	97.90	99.40
5650	NYSE	KAI	Mon, Jan 29, 2018	100.95	101.45	99.25	99.45
5649	NYSE	KAI	Fri, Jan 26, 2018	101.80	101.85	100.60	101.50
5648	NYSE	KAI	Thu, Jan 25, 2018	100.25	102.45	99.75	101.60
5647	NYSE	KAI	Wed, Jan 24, 2018	99.60	101.55	99.10	100.05
5646	NYSE	KAI	Tue, Jan 23, 2018	97.45	99.45	97.38	99.15
5645	NYSE	KAI	Mon, Jan 22, 2018	98.15	98.60	96.95	97.55
5644	NYSE	KAI	Fri, Jan 19, 2018	97.65	98.80	96.50	98.15
5643	NYSE	KAI	Thu, Jan 18, 2018	99.65	99.85	97.75	97.95
5642	NYSE	KAI	Wed, Jan 17, 2018	97.90	99.85	97.55	99.65
5641	NYSE	KAI	Tue, Jan 16, 2018	97.85	98.50	96.70	97.55
5640	NYSE	KAI	Fri, Jan 12, 2018	97.60	98.60	96.95	97.25
5639	NYSE	KAI	Thu, Jan 11, 2018	95.20	97.80	95.20	97.50
5638	NYSE	KAI	Wed, Jan 10, 2018	97.15	97.15	94.65	95.20
5637	NYSE	KAI	Tue, Jan 9, 2018	97.50	98.10	96.65	97.19
5636	NYSE	KAI	Mon, Jan 8, 2018	97.45	98.05	96.55	97.50
5635	NYSE	KAI	Fri, Jan 5, 2018	99.25	99.30	97.40	97.70
5634	NYSE	KAI	Thu, Jan 4, 2018	98.10	99.30	97.85	99.20
5633	NYSE	KAI	Wed, Jan 3, 2018	98.55	99.85	97.15	97.85
5632	NYSE	KAI	Tue, Jan 2, 2018	100.40	100.90	98.15	98.65
5631	NYSE	KAI	Fri, Dec 29, 2017	101.10	101.20	100.15	100.40
5630	NYSE	KAI	Thu, Dec 28, 2017	100.20	101.25	100.20	101.10
5629	NYSE	KAI	Wed, Dec 27, 2017	100.15	101.35	99.50	100.05
5628	NYSE	KAI	Tue, Dec 26, 2017	99.35	100.60	98.65	100.10
5627	NYSE	KAI	Fri, Dec 22, 2017	100.85	100.85	99.20	99.30
5626	NYSE	KAI	Thu, Dec 21, 2017	100.60	102.15	99.68	100.95
5625	NYSE	KAI	Wed, Dec 20, 2017	100.15	101.10	99.45	100.60
5624	NYSE	KAI	Tue, Dec 19, 2017	100.50	101.35	99.15	99.65
5623	NYSE	KAI	Mon, Dec 18, 2017	99.80	101.55	99.80	100.35
5622	NYSE	KAI	Fri, Dec 15, 2017	97.40	100.00	97.40	99.05
5621	NYSE	KAI	Thu, Dec 14, 2017	99.00	99.93	97.20	97.40
5620	NYSE	KAI	Wed, Dec 13, 2017	96.75	99.95	96.45	98.90
5619	NYSE	KAI	Tue, Dec 12, 2017	98.15	98.85	96.20	96.70
5618	NYSE	KAI	Mon, Dec 11, 2017	101.90	101.90	97.75	98.05
5617	NYSE	KAI	Fri, Dec 8, 2017	103.80	103.80	101.85	102.00
5616	NYSE	KAI	Thu, Dec 7, 2017	103.00	105.15	102.15	103.25
5615	NYSE	KAI	Wed, Dec 6, 2017	101.65	102.80	101.00	103.25
5614	NYSE	KAI	Tue, Dec 5, 2017	102.80	103.70	101.70	102.05
5613	NYSE	KAI	Mon, Dec 4, 2017	103.25	103.45	101.45	102.30
5612	NYSE	KAI	Fri, Dec 1, 2017	102.55	102.55	98.85	101.55
5611	NYSE	KAI	Thu, Nov 30, 2017	103.30	104.60	101.85	102.30
5610	NYSE	KAI	Wed, Nov 29, 2017	103.30	103.90	102.20	103.05
5609	NYSE	KAI	Tue, Nov 28, 2017	103.15	104.00	102.15	103.40
5608	NYSE	KAI	Mon, Nov 27, 2017	102.65	103.70	102.05	102.70
5607	NYSE	KAI	Fri, Nov 24, 2017	102.80	103.15	101.95	102.40
5606	NYSE	KAI	Wed, Nov 22, 2017	103.80	103.90	101.90	102.15
5605	NYSE	KAI	Tue, Nov 21, 2017	104.70	104.85	102.80	103.50
5604	NYSE	KAI	Mon, Nov 20, 2017	102.90	104.20	102.40	104.10
5603	NYSE	KAI	Fri, Nov 17, 2017	101.25	102.40	100.15	102.40
5602	NYSE	KAI	Thu, Nov 16, 2017	100.65	103.00	100.55	101.80
5601	NYSE	KAI	Wed, Nov 15, 2017	99.10	100.80	99.10	99.90
5600	NYSE	KAI	Tue, Nov 14, 2017	99.50	100.95	99.20	99.90
5599	NYSE	KAI	Mon, Nov 13, 2017	101.15	101.65	100.00	100.25
5598	NYSE	KAI	Fri, Nov 10, 2017	103.85	104.40	101.85	101.85
5597	NYSE	KAI	Thu, Nov 9, 2017	104.10	105.85	103.15	104.30
5596	NYSE	KAI	Wed, Nov 8, 2017	104.55	105.00	102.70	104.30
5595	NYSE	KAI	Tue, Nov 7, 2017	106.35	106.50	103.90	104.45
5594	NYSE	KAI	Mon, Nov 6, 2017	105.60	106.80	104.93	105.90
5593	NYSE	KAI	Fri, Nov 3, 2017	108.20	108.45	106.15	106.35
5592	NYSE	KAI	Thu, Nov 2, 2017	109.90	109.90	106.25	108.55
5591	NYSE	KAI	Wed, Nov 1, 2017	113.10	113.10	100.25	109.75
5590	NYSE	KAI	Tue, Oct 31, 2017	106.00	114.00	101.30	113.60
5589	NYSE	KAI	Mon, Oct 30, 2017	102.95	102.95	99.85	100.45
5588	NYSE	KAI	Fri, Oct 27, 2017	102.65	103.10	101.50	103.10
5587	NYSE	KAI	Thu, Oct 26, 2017	102.80	103.28	102.05	102.25
5586	NYSE	KAI	Wed, Oct 25, 2017	103.05	103.55	101.35	101.95
5585	NYSE	KAI	Tue, Oct 24, 2017	102.30	103.70	102.01	102.95
5584	NYSE	KAI	Mon, Oct 23, 2017	102.05	102.15	101.00	101.75
5583	NYSE	KAI	Fri, Oct 20, 2017	101.25	101.80	100.90	101.65
5582	NYSE	KAI	Thu, Oct 19, 2017	99.65	100.55	99.00	100.50
5581	NYSE	KAI	Wed, Oct 18, 2017	98.95	100.40	98.93	99.95
5580	NYSE	KAI	Tue, Oct 17, 2017	100.30	100.50	98.55	99.00
5579	NYSE	KAI	Mon, Oct 16, 2017	99.85	101.45	99.55	100.55
5578	NYSE	KAI	Fri, Oct 13, 2017	99.30	100.08	98.55	99.40
5577	NYSE	KAI	Thu, Oct 12, 2017	99.85	100.50	98.95	99.15
5576	NYSE	KAI	Wed, Oct 11, 2017	99.65	101.15	99.15	100.10
5575	NYSE	KAI	Tue, Oct 10, 2017	99.50	100.30	98.70	99.69
5574	NYSE	KAI	Mon, Oct 9, 2017	97.75	98.90	97.60	98.80
5573	NYSE	KAI	Fri, Oct 6, 2017	97.65	98.40	97.45	97.60
5572	NYSE	KAI	Thu, Oct 5, 2017	97.00	98.55	96.43	97.80
5571	NYSE	KAI	Wed, Oct 4, 2017	97.10	97.88	96.05	96.60
5570	NYSE	KAI	Tue, Oct 3, 2017	99.80	100.99	97.40	97.85
5569	NYSE	KAI	Mon, Oct 2, 2017	98.75	99.80	98.05	99.75
5568	NYSE	KAI	Fri, Sep 29, 2017	97.65	99.58	97.50	98.55
5567	NYSE	KAI	Thu, Sep 28, 2017	97.20	98.10	96.40	97.60
5566	NYSE	KAI	Wed, Sep 27, 2017	96.40	98.40	96.25	97.30
5565	NYSE	KAI	Tue, Sep 26, 2017	96.55	96.80	95.98	96.15
5564	NYSE	KAI	Mon, Sep 25, 2017	95.40	96.60	95.18	96.20
5563	NYSE	KAI	Fri, Sep 22, 2017	95.20	96.30	94.70	95.50
5562	NYSE	KAI	Thu, Sep 21, 2017	94.55	95.70	94.00	95.15
5561	NYSE	KAI	Wed, Sep 20, 2017	94.45	94.83	92.55	94.60
5560	NYSE	KAI	Tue, Sep 19, 2017	93.60	95.05	92.48	94.30
5559	NYSE	KAI	Mon, Sep 18, 2017	89.60	93.75	89.40	93.55
5558	NYSE	KAI	Fri, Sep 15, 2017	90.80	92.35	90.55	92.00
5557	NYSE	KAI	Thu, Sep 14, 2017	90.50	92.50	90.50	90.90
5556	NYSE	KAI	Wed, Sep 13, 2017	90.05	91.10	89.00	90.65
5555	NYSE	KAI	Tue, Sep 12, 2017	89.20	90.75	89.10	90.05
5554	NYSE	KAI	Mon, Sep 11, 2017	88.70	88.95	88.05	88.80
5553	NYSE	KAI	Fri, Sep 8, 2017	87.70	89.35	87.20	88.40
5552	NYSE	KAI	Thu, Sep 7, 2017	87.50	88.00	86.03	87.70
5551	NYSE	KAI	Wed, Sep 6, 2017	86.90	87.73	86.30	87.20
5550	NYSE	KAI	Tue, Sep 5, 2017	86.75	87.70	85.45	86.25
5549	NYSE	KAI	Fri, Sep 1, 2017	86.80	87.25	86.15	87.05
5548	NYSE	KAI	Thu, Aug 31, 2017	84.95	87.10	84.70	86.85
5547	NYSE	KAI	Wed, Aug 30, 2017	84.15	84.75	83.85	84.70
5546	NYSE	KAI	Tue, Aug 29, 2017	83.85	84.80	83.38	84.35
5545	NYSE	KAI	Mon, Aug 28, 2017	84.50	84.60	84.05	84.20
5544	NYSE	KAI	Fri, Aug 25, 2017	83.75	84.15	82.70	84.10
5543	NYSE	KAI	Thu, Aug 24, 2017	84.70	84.85	83.10	83.20
5542	NYSE	KAI	Wed, Aug 23, 2017	83.70	84.70	83.07	84.35
5541	NYSE	KAI	Tue, Aug 22, 2017	84.70	85.55	83.90	83.95
5540	NYSE	KAI	Mon, Aug 21, 2017	85.00	85.00	83.55	84.05
5539	NYSE	KAI	Fri, Aug 18, 2017	83.60	85.55	83.60	85.10
5538	NYSE	KAI	Thu, Aug 17, 2017	85.00	85.55	83.20	84.40
5537	NYSE	KAI	Wed, Aug 16, 2017	85.75	86.00	84.70	85.30
5536	NYSE	KAI	Tue, Aug 15, 2017	86.50	87.15	85.00	85.10
5535	NYSE	KAI	Mon, Aug 14, 2017	87.30	87.30	85.50	86.35
5534	NYSE	KAI	Fri, Aug 11, 2017	85.10	86.15	84.26	85.40
5533	NYSE	KAI	Thu, Aug 10, 2017	85.00	85.15	83.50	84.90
5532	NYSE	KAI	Wed, Aug 9, 2017	85.70	85.95	84.60	85.30
5531	NYSE	KAI	Tue, Aug 8, 2017	85.75	87.10	85.45	86.00
5530	NYSE	KAI	Mon, Aug 7, 2017	86.60	87.50	85.13	85.70
5529	NYSE	KAI	Fri, Aug 4, 2017	84.95	86.80	84.85	86.70
5528	NYSE	KAI	Thu, Aug 3, 2017	88.30	88.90	84.25	84.80
5527	NYSE	KAI	Wed, Aug 2, 2017	80.50	89.90	80.05	88.30
5526	NYSE	KAI	Tue, Aug 1, 2017	79.65	79.65	76.40	77.15
5525	NYSE	KAI	Mon, Jul 31, 2017	78.15	78.20	76.70	78.05
5524	NYSE	KAI	Fri, Jul 28, 2017	77.65	79.10	77.65	78.00
5523	NYSE	KAI	Thu, Jul 27, 2017	76.85	77.90	76.60	77.80
5522	NYSE	KAI	Wed, Jul 26, 2017	77.75	77.75	76.38	76.80
5521	NYSE	KAI	Tue, Jul 25, 2017	77.30	78.10	76.93	77.60
5520	NYSE	KAI	Mon, Jul 24, 2017	77.15	78.70	75.95	77.00
5519	NYSE	KAI	Fri, Jul 21, 2017	78.70	78.90	76.95	77.15
5518	NYSE	KAI	Thu, Jul 20, 2017	78.35	78.60	77.35	78.15
5517	NYSE	KAI	Wed, Jul 19, 2017	77.25	78.65	77.25	78.20
5516	NYSE	KAI	Tue, Jul 18, 2017	77.25	77.85	76.63	77.30
5515	NYSE	KAI	Mon, Jul 17, 2017	77.45	78.30	77.25	77.75
5514	NYSE	KAI	Fri, Jul 14, 2017	78.00	78.00	77.10	77.45
5513	NYSE	KAI	Thu, Jul 13, 2017	77.15	78.15	76.55	78.05
5512	NYSE	KAI	Wed, Jul 12, 2017	77.65	78.35	76.95	77.20
5511	NYSE	KAI	Tue, Jul 11, 2017	76.30	77.40	76.10	77.15
5510	NYSE	KAI	Mon, Jul 10, 2017	76.00	77.50	75.60	76.49
5509	NYSE	KAI	Fri, Jul 7, 2017	75.95	76.80	75.80	76.40
5508	NYSE	KAI	Thu, Jul 6, 2017	76.40	76.40	75.40	75.80
5507	NYSE	KAI	Wed, Jul 5, 2017	75.45	76.95	75.00	76.95
5506	NYSE	KAI	Mon, Jul 3, 2017	75.15	75.80	74.65	75.50
5505	NYSE	KAI	Fri, Jun 30, 2017	75.25	76.65	74.85	75.20
5504	NYSE	KAI	Thu, Jun 29, 2017	76.25	76.25	74.15	75.20
5503	NYSE	KAI	Wed, Jun 28, 2017	75.55	76.40	75.55	76.20
5502	NYSE	KAI	Tue, Jun 27, 2017	76.25	76.30	74.80	75.15
5501	NYSE	KAI	Mon, Jun 26, 2017	76.35	77.95	75.95	76.05
5500	NYSE	KAI	Fri, Jun 23, 2017	75.35	76.35	75.20	76.30
5499	NYSE	KAI	Thu, Jun 22, 2017	74.15	75.55	73.30	75.55
5498	NYSE	KAI	Wed, Jun 21, 2017	76.40	76.40	74.15	74.40
5497	NYSE	KAI	Tue, Jun 20, 2017	77.15	77.15	75.85	76.10
5496	NYSE	KAI	Mon, Jun 19, 2017	77.85	78.20	76.50	77.15
5495	NYSE	KAI	Fri, Jun 16, 2017	77.40	77.95	76.75	77.50
5494	NYSE	KAI	Thu, Jun 15, 2017	77.80	78.60	77.40	77.85
5493	NYSE	KAI	Wed, Jun 14, 2017	79.25	79.25	77.75	78.25
5492	NYSE	KAI	Tue, Jun 13, 2017	81.40	81.40	78.85	79.00
5491	NYSE	KAI	Mon, Jun 12, 2017	80.35	81.55	80.15	81.35
5490	NYSE	KAI	Fri, Jun 9, 2017	80.15	81.10	80.00	80.45
5489	NYSE	KAI	Thu, Jun 8, 2017	77.25	80.00	77.25	79.80
5488	NYSE	KAI	Wed, Jun 7, 2017	76.65	78.00	76.25	78.00
5487	NYSE	KAI	Tue, Jun 6, 2017	77.50	77.58	76.15	76.25
5486	NYSE	KAI	Mon, Jun 5, 2017	77.70	78.45	76.95	77.90
5485	NYSE	KAI	Fri, Jun 2, 2017	79.75	79.95	78.60	78.65
5484	NYSE	KAI	Thu, Jun 1, 2017	77.00	80.05	76.95	79.35
5483	NYSE	KAI	Wed, May 31, 2017	70.00	76.85	70.00	76.85
5482	NYSE	KAI	Tue, May 30, 2017	69.90	70.00	68.60	68.60
5481	NYSE	KAI	Fri, May 26, 2017	69.90	70.15	68.95	70.05
5480	NYSE	KAI	Thu, May 25, 2017	70.30	71.05	69.65	70.00
5479	NYSE	KAI	Wed, May 24, 2017	70.45	70.45	69.70	70.25
5478	NYSE	KAI	Tue, May 23, 2017	71.05	71.05	69.80	70.40
5477	NYSE	KAI	Mon, May 22, 2017	70.25	70.75	69.50	70.70
5476	NYSE	KAI	Fri, May 19, 2017	69.50	70.25	69.00	70.25
5475	NYSE	KAI	Thu, May 18, 2017	69.20	70.18	68.80	69.25
5474	NYSE	KAI	Wed, May 17, 2017	69.40	70.10	68.55	68.60
5473	NYSE	KAI	Tue, May 16, 2017	70.95	70.95	70.10	70.75
5472	NYSE	KAI	Mon, May 15, 2017	70.90	71.65	70.65	70.70
5471	NYSE	KAI	Fri, May 12, 2017	71.35	71.60	70.60	70.95
5470	NYSE	KAI	Thu, May 11, 2017	71.55	71.80	70.00	71.65
5469	NYSE	KAI	Wed, May 10, 2017	72.90	73.10	71.85	71.95
5468	NYSE	KAI	Tue, May 9, 2017	73.45	74.00	72.50	72.95
5467	NYSE	KAI	Mon, May 8, 2017	74.85	75.25	73.30	73.55
5466	NYSE	KAI	Fri, May 5, 2017	73.25	75.25	73.20	74.70
5465	NYSE	KAI	Thu, May 4, 2017	71.15	73.35	70.45	73.15
5464	NYSE	KAI	Wed, May 3, 2017	67.50	75.95	67.10	71.10
5463	NYSE	KAI	Tue, May 2, 2017	62.90	64.10	62.85	64.00
5462	NYSE	KAI	Mon, May 1, 2017	60.55	63.00	59.30	62.90
5461	NYSE	KAI	Fri, Apr 28, 2017	63.35	63.40	62.00	62.15
5460	NYSE	KAI	Thu, Apr 27, 2017	63.70	63.85	62.85	63.30
5459	NYSE	KAI	Wed, Apr 26, 2017	62.80	63.95	62.80	63.40
5458	NYSE	KAI	Tue, Apr 25, 2017	62.15	63.40	62.15	62.95
5457	NYSE	KAI	Mon, Apr 24, 2017	61.50	61.90	61.05	61.60
5456	NYSE	KAI	Fri, Apr 21, 2017	59.90	60.75	59.85	60.45
5455	NYSE	KAI	Thu, Apr 20, 2017	59.25	60.30	59.25	59.95
5454	NYSE	KAI	Wed, Apr 19, 2017	58.10	59.05	58.10	59.00
5453	NYSE	KAI	Tue, Apr 18, 2017	58.00	59.15	58.00	58.70
5452	NYSE	KAI	Mon, Apr 17, 2017	57.70	58.60	57.60	58.55
5451	NYSE	KAI	Thu, Apr 13, 2017	58.20	58.63	57.55	57.70
5450	NYSE	KAI	Wed, Apr 12, 2017	59.35	59.35	57.95	58.25
5449	NYSE	KAI	Tue, Apr 11, 2017	58.35	59.65	58.35	59.40
5448	NYSE	KAI	Mon, Apr 10, 2017	59.15	59.70	58.70	58.59
5447	NYSE	KAI	Fri, Apr 7, 2017	58.95	59.50	58.70	59.15
5446	NYSE	KAI	Thu, Apr 6, 2017	58.30	58.95	57.95	58.90
5445	NYSE	KAI	Wed, Apr 5, 2017	59.05	59.88	58.10	58.15
5444	NYSE	KAI	Tue, Apr 4, 2017	58.90	59.30	58.55	58.80
5443	NYSE	KAI	Mon, Apr 3, 2017	59.20	59.95	58.55	58.85
5442	NYSE	KAI	Fri, Mar 31, 2017	59.30	59.90	58.25	59.35
5441	NYSE	KAI	Thu, Mar 30, 2017	58.80	59.65	58.75	59.40
5440	NYSE	KAI	Wed, Mar 29, 2017	58.10	58.90	58.10	58.80
5439	NYSE	KAI	Tue, Mar 28, 2017	57.75	58.50	57.40	58.35
5438	NYSE	KAI	Mon, Mar 27, 2017	57.10	58.35	56.80	58.10
5437	NYSE	KAI	Fri, Mar 24, 2017	58.45	58.60	57.50	57.95
5436	NYSE	KAI	Thu, Mar 23, 2017	57.10	58.90	56.15	58.50
5435	NYSE	KAI	Wed, Mar 22, 2017	57.90	58.15	56.80	56.95
5434	NYSE	KAI	Tue, Mar 21, 2017	60.80	60.80	58.00	58.00
5433	NYSE	KAI	Mon, Mar 20, 2017	60.75	61.45	60.25	60.65
5432	NYSE	KAI	Fri, Mar 17, 2017	61.00	61.40	60.90	61.10
5431	NYSE	KAI	Thu, Mar 16, 2017	59.80	61.00	59.75	60.80
5430	NYSE	KAI	Wed, Mar 15, 2017	58.95	59.85	58.75	59.75
5429	NYSE	KAI	Tue, Mar 14, 2017	57.75	59.00	57.55	58.75
5428	NYSE	KAI	Mon, Mar 13, 2017	57.45	58.00	57.40	57.85
5427	NYSE	KAI	Fri, Mar 10, 2017	57.80	58.00	57.40	57.70
5426	NYSE	KAI	Thu, Mar 9, 2017	57.75	58.10	57.50	57.80
5425	NYSE	KAI	Wed, Mar 8, 2017	58.60	58.73	57.60	57.65
5424	NYSE	KAI	Tue, Mar 7, 2017	58.65	59.50	58.55	58.60
5423	NYSE	KAI	Mon, Mar 6, 2017	59.35	59.50	58.83	58.95
5422	NYSE	KAI	Fri, Mar 3, 2017	60.40	60.40	59.45	59.80
5421	NYSE	KAI	Thu, Mar 2, 2017	61.95	62.40	60.05	60.15
5420	NYSE	KAI	Wed, Mar 1, 2017	62.80	63.65	61.91	62.15
5419	NYSE	KAI	Tue, Feb 28, 2017	62.15	62.30	61.35	61.90
5418	NYSE	KAI	Mon, Feb 27, 2017	62.10	62.35	61.60	62.15
5417	NYSE	KAI	Fri, Feb 24, 2017	60.90	63.30	60.90	62.10
5416	NYSE	KAI	Thu, Feb 23, 2017	62.20	63.35	61.00	61.70
5415	NYSE	KAI	Wed, Feb 22, 2017	62.30	62.35	61.75	62.10
5414	NYSE	KAI	Tue, Feb 21, 2017	62.55	62.78	62.15	62.30
5413	NYSE	KAI	Fri, Feb 17, 2017	63.40	63.40	61.90	62.15
5412	NYSE	KAI	Thu, Feb 16, 2017	63.40	63.60	62.75	63.15
5411	NYSE	KAI	Wed, Feb 15, 2017	62.70	63.70	62.30	63.50
5410	NYSE	KAI	Tue, Feb 14, 2017	62.75	62.95	62.20	62.80
5409	NYSE	KAI	Mon, Feb 13, 2017	63.05	63.50	62.65	63.00
5408	NYSE	KAI	Fri, Feb 10, 2017	62.80	62.90	62.40	62.70
5407	NYSE	KAI	Thu, Feb 9, 2017	62.25	62.70	62.16	62.50
5406	NYSE	KAI	Wed, Feb 8, 2017	61.85	61.95	61.20	61.95
5405	NYSE	KAI	Tue, Feb 7, 2017	61.30	62.00	61.00	61.90
5404	NYSE	KAI	Mon, Feb 6, 2017	61.85	61.85	60.73	61.35
5403	NYSE	KAI	Fri, Feb 3, 2017	61.55	61.96	61.25	61.95
5402	NYSE	KAI	Thu, Feb 2, 2017	61.45	61.65	60.75	61.10
5401	NYSE	KAI	Wed, Feb 1, 2017	61.65	61.95	60.85	61.40
5400	NYSE	KAI	Tue, Jan 31, 2017	61.35	61.75	60.70	61.60
5399	NYSE	KAI	Mon, Jan 30, 2017	61.85	62.30	61.10	61.55
5398	NYSE	KAI	Fri, Jan 27, 2017	61.85	62.50	61.50	62.40
5397	NYSE	KAI	Thu, Jan 26, 2017	62.30	62.60	61.45	61.65
5396	NYSE	KAI	Wed, Jan 25, 2017	62.15	62.55	61.70	62.55
5395	NYSE	KAI	Tue, Jan 24, 2017	61.35	61.90	61.10	61.65
5394	NYSE	KAI	Mon, Jan 23, 2017	60.65	61.15	60.35	61.15
5393	NYSE	KAI	Fri, Jan 20, 2017	61.05	61.45	60.43	60.75
5392	NYSE	KAI	Thu, Jan 19, 2017	60.70	61.00	59.75	60.90
5391	NYSE	KAI	Wed, Jan 18, 2017	59.15	60.88	59.05	60.60
5390	NYSE	KAI	Tue, Jan 17, 2017	60.15	60.15	59.06	59.45
5389	NYSE	KAI	Fri, Jan 13, 2017	60.40	61.00	60.35	60.50
5388	NYSE	KAI	Thu, Jan 12, 2017	61.70	62.55	59.75	60.00
5387	NYSE	KAI	Wed, Jan 11, 2017	61.30	61.95	61.00	61.90
5386	NYSE	KAI	Tue, Jan 10, 2017	60.10	61.55	59.85	61.35
5385	NYSE	KAI	Mon, Jan 9, 2017	61.00	61.15	59.90	59.86
5384	NYSE	KAI	Fri, Jan 6, 2017	61.85	61.93	61.10	61.20
5383	NYSE	KAI	Thu, Jan 5, 2017	62.50	62.90	61.15	61.80
5382	NYSE	KAI	Wed, Jan 4, 2017	62.25	62.95	62.10	62.50
5381	NYSE	KAI	Tue, Jan 3, 2017	61.90	62.40	61.40	62.00
5380	NYSE	KAI	Fri, Dec 30, 2016	62.00	62.05	61.05	61.20
5379	NYSE	KAI	Thu, Dec 29, 2016	61.75	62.35	61.65	61.70
5378	NYSE	KAI	Wed, Dec 28, 2016	62.40	62.50	61.30	61.75
5377	NYSE	KAI	Tue, Dec 27, 2016	62.30	63.00	61.75	62.20
5376	NYSE	KAI	Fri, Dec 23, 2016	62.25	63.00	61.63	62.45
5375	NYSE	KAI	Thu, Dec 22, 2016	61.75	62.80	61.75	62.35
5374	NYSE	KAI	Wed, Dec 21, 2016	62.80	63.65	61.85	61.90
5373	NYSE	KAI	Tue, Dec 20, 2016	62.80	63.20	62.10	63.20
5372	NYSE	KAI	Mon, Dec 19, 2016	61.55	62.70	61.50	62.55
5371	NYSE	KAI	Fri, Dec 16, 2016	62.50	63.10	61.40	62.50
5370	NYSE	KAI	Thu, Dec 15, 2016	62.00	62.95	61.55	62.65
5369	NYSE	KAI	Wed, Dec 14, 2016	62.75	63.50	61.13	62.10
5368	NYSE	KAI	Tue, Dec 13, 2016	64.25	64.60	62.70	62.75
5367	NYSE	KAI	Mon, Dec 12, 2016	64.30	64.75	63.75	63.95
5366	NYSE	KAI	Fri, Dec 9, 2016	64.10	64.55	63.85	64.35
5365	NYSE	KAI	Thu, Dec 8, 2016	63.30	64.50	62.90	64.00
5364	NYSE	KAI	Wed, Dec 7, 2016	63.40	63.45	63.05	63.30
5363	NYSE	KAI	Tue, Dec 6, 2016	63.45	63.80	63.15	63.40
5362	NYSE	KAI	Mon, Dec 5, 2016	63.70	64.40	63.00	63.40
5361	NYSE	KAI	Fri, Dec 2, 2016	63.05	63.95	63.00	63.15
5360	NYSE	KAI	Thu, Dec 1, 2016	62.50	63.45	62.45	63.00
5359	NYSE	KAI	Wed, Nov 30, 2016	62.45	62.95	62.25	62.60
5358	NYSE	KAI	Tue, Nov 29, 2016	61.90	62.70	61.60	62.40
5357	NYSE	KAI	Mon, Nov 28, 2016	60.85	62.00	60.85	61.85
5356	NYSE	KAI	Fri, Nov 25, 2016	60.95	61.30	60.75	61.00
5355	NYSE	KAI	Wed, Nov 23, 2016	59.95	61.00	59.65	60.90
5354	NYSE	KAI	Tue, Nov 22, 2016	60.15	60.25	59.60	59.95
5353	NYSE	KAI	Mon, Nov 21, 2016	60.80	60.95	59.65	59.90
5352	NYSE	KAI	Fri, Nov 18, 2016	60.00	60.85	59.70	60.45
5351	NYSE	KAI	Thu, Nov 17, 2016	60.00	60.38	58.43	59.90
5350	NYSE	KAI	Wed, Nov 16, 2016	59.35	60.10	59.25	60.00
5349	NYSE	KAI	Tue, Nov 15, 2016	59.00	59.90	57.81	59.60
5348	NYSE	KAI	Mon, Nov 14, 2016	60.35	60.65	58.65	59.00
5347	NYSE	KAI	Fri, Nov 11, 2016	59.30	61.10	58.80	60.00
5346	NYSE	KAI	Thu, Nov 10, 2016	57.80	60.40	57.80	59.50
5345	NYSE	KAI	Wed, Nov 9, 2016	54.20	57.60	54.20	57.45
5344	NYSE	KAI	Tue, Nov 8, 2016	53.95	55.05	53.95	54.60
5343	NYSE	KAI	Mon, Nov 7, 2016	53.20	54.40	53.20	54.20
5342	NYSE	KAI	Fri, Nov 4, 2016	52.35	52.83	51.80	52.50
5341	NYSE	KAI	Thu, Nov 3, 2016	53.50	53.95	51.90	51.95
5340	NYSE	KAI	Wed, Nov 2, 2016	51.40	56.60	51.40	53.25
5339	NYSE	KAI	Tue, Nov 1, 2016	52.00	52.40	50.96	52.35
5338	NYSE	KAI	Mon, Oct 31, 2016	52.05	52.05	51.50	51.65
5337	NYSE	KAI	Fri, Oct 28, 2016	51.70	52.75	51.70	51.80
5336	NYSE	KAI	Thu, Oct 27, 2016	52.15	52.35	51.55	51.65
5335	NYSE	KAI	Wed, Oct 26, 2016	52.05	52.60	51.80	51.85
5334	NYSE	KAI	Tue, Oct 25, 2016	52.81	52.81	52.00	52.20
5333	NYSE	KAI	Mon, Oct 24, 2016	53.10	53.55	52.70	53.05
5332	NYSE	KAI	Fri, Oct 21, 2016	52.30	53.36	51.95	52.65
5331	NYSE	KAI	Thu, Oct 20, 2016	52.81	53.52	51.80	52.76
5330	NYSE	KAI	Wed, Oct 19, 2016	51.22	53.05	51.22	52.83
5329	NYSE	KAI	Tue, Oct 18, 2016	51.00	51.40	50.51	51.31
5328	NYSE	KAI	Mon, Oct 17, 2016	50.54	50.95	50.25	50.66
5327	NYSE	KAI	Fri, Oct 14, 2016	50.94	51.52	50.43	50.66
5326	NYSE	KAI	Thu, Oct 13, 2016	50.78	51.25	50.49	50.94
5325	NYSE	KAI	Wed, Oct 12, 2016	49.62	51.47	49.62	51.24
5324	NYSE	KAI	Tue, Oct 11, 2016	51.01	51.58	49.20	49.42
5323	NYSE	KAI	Mon, Oct 10, 2016	51.16	51.76	50.77	51.26
5322	NYSE	KAI	Fri, Oct 7, 2016	52.50	52.59	50.83	50.88
5321	NYSE	KAI	Thu, Oct 6, 2016	52.03	52.68	51.82	52.59
5320	NYSE	KAI	Wed, Oct 5, 2016	51.65	52.60	51.54	52.31
5319	NYSE	KAI	Tue, Oct 4, 2016	52.51	52.85	51.50	51.63
5318	NYSE	KAI	Mon, Oct 3, 2016	51.94	52.59	51.50	52.45
5317	NYSE	KAI	Fri, Sep 30, 2016	52.25	52.49	51.59	52.11
5316	NYSE	KAI	Thu, Sep 29, 2016	53.02	53.09	51.61	51.92
5315	NYSE	KAI	Wed, Sep 28, 2016	52.44	53.46	52.04	52.99
5314	NYSE	KAI	Tue, Sep 27, 2016	52.14	52.62	51.85	52.25
5313	NYSE	KAI	Mon, Sep 26, 2016	52.15	53.16	52.02	52.21
5312	NYSE	KAI	Fri, Sep 23, 2016	53.08	53.08	52.12	52.26
5311	NYSE	KAI	Thu, Sep 22, 2016	52.80	53.14	52.39	53.12
5310	NYSE	KAI	Wed, Sep 21, 2016	52.06	52.67	50.95	52.38
5309	NYSE	KAI	Tue, Sep 20, 2016	52.09	52.09	51.35	51.69
5308	NYSE	KAI	Mon, Sep 19, 2016	50.99	52.43	50.71	51.83
5307	NYSE	KAI	Fri, Sep 16, 2016	53.30	53.30	50.88	50.99
5306	NYSE	KAI	Thu, Sep 15, 2016	52.16	53.35	52.16	53.33
5305	NYSE	KAI	Wed, Sep 14, 2016	51.77	52.48	51.42	52.10
5304	NYSE	KAI	Tue, Sep 13, 2016	52.81	53.18	51.61	51.73
5303	NYSE	KAI	Mon, Sep 12, 2016	52.80	53.46	52.07	53.28
5302	NYSE	KAI	Fri, Sep 9, 2016	54.46	54.83	53.07	53.08
5301	NYSE	KAI	Thu, Sep 8, 2016	54.85	55.66	54.36	54.68
5300	NYSE	KAI	Wed, Sep 7, 2016	54.76	55.18	54.36	55.15
5299	NYSE	KAI	Tue, Sep 6, 2016	54.75	55.44	54.25	54.76
5298	NYSE	KAI	Fri, Sep 2, 2016	54.11	54.70	54.11	54.68
5297	NYSE	KAI	Thu, Sep 1, 2016	54.00	54.36	53.26	53.99
5296	NYSE	KAI	Wed, Aug 31, 2016	54.16	54.75	53.22	53.64
5295	NYSE	KAI	Tue, Aug 30, 2016	55.05	55.05	54.10	54.30
5294	NYSE	KAI	Mon, Aug 29, 2016	54.29	54.62	54.24	54.46
5293	NYSE	KAI	Fri, Aug 26, 2016	54.79	55.64	54.17	54.31
5292	NYSE	KAI	Thu, Aug 25, 2016	54.53	55.62	54.49	54.89
5291	NYSE	KAI	Wed, Aug 24, 2016	54.30	54.92	53.52	54.82
5290	NYSE	KAI	Tue, Aug 23, 2016	53.41	54.69	53.41	54.18
5289	NYSE	KAI	Mon, Aug 22, 2016	53.71	53.76	52.43	53.70
5288	NYSE	KAI	Fri, Aug 19, 2016	53.38	54.20	53.21	53.91
5287	NYSE	KAI	Thu, Aug 18, 2016	51.64	53.68	51.38	53.37
5286	NYSE	KAI	Wed, Aug 17, 2016	51.04	51.72	50.88	51.39
5285	NYSE	KAI	Tue, Aug 16, 2016	51.81	51.99	51.34	51.46
5284	NYSE	KAI	Mon, Aug 15, 2016	50.85	52.00	50.59	51.87
5283	NYSE	KAI	Fri, Aug 12, 2016	52.05	52.98	50.91	51.19
5282	NYSE	KAI	Thu, Aug 11, 2016	52.21	52.36	51.83	51.91
5281	NYSE	KAI	Wed, Aug 10, 2016	52.98	52.98	52.00	52.10
5280	NYSE	KAI	Tue, Aug 9, 2016	53.00	53.40	52.75	52.98
5279	NYSE	KAI	Mon, Aug 8, 2016	53.80	54.16	52.82	53.20
5278	NYSE	KAI	Fri, Aug 5, 2016	55.62	55.70	53.56	53.98
5277	NYSE	KAI	Thu, Aug 4, 2016	55.85	56.57	54.88	55.88
5276	NYSE	KAI	Wed, Aug 3, 2016	53.95	54.03	53.20	53.92
5275	NYSE	KAI	Tue, Aug 2, 2016	54.49	55.05	53.22	53.76
5274	NYSE	KAI	Mon, Aug 1, 2016	54.99	55.23	54.04	54.43
5273	NYSE	KAI	Fri, Jul 29, 2016	54.20	55.06	53.91	54.94
5272	NYSE	KAI	Thu, Jul 28, 2016	54.73	54.88	54.03	54.21
5271	NYSE	KAI	Wed, Jul 27, 2016	54.82	55.00	54.03	54.73
5270	NYSE	KAI	Tue, Jul 26, 2016	54.02	54.85	53.81	54.55
5269	NYSE	KAI	Mon, Jul 25, 2016	53.86	54.00	52.64	53.91
5268	NYSE	KAI	Fri, Jul 22, 2016	53.49	54.44	53.31	54.00
5267	NYSE	KAI	Thu, Jul 21, 2016	54.03	54.47	53.45	53.66
5266	NYSE	KAI	Wed, Jul 20, 2016	54.21	54.59	53.96	54.26
5265	NYSE	KAI	Tue, Jul 19, 2016	54.02	54.25	53.84	53.92
5264	NYSE	KAI	Mon, Jul 18, 2016	55.00	55.00	53.78	54.02
5263	NYSE	KAI	Fri, Jul 15, 2016	54.51	54.80	53.86	54.64
5262	NYSE	KAI	Thu, Jul 14, 2016	54.48	54.53	53.88	54.13
5261	NYSE	KAI	Wed, Jul 13, 2016	54.55	54.56	53.84	54.05
5260	NYSE	KAI	Tue, Jul 12, 2016	53.71	54.73	53.56	54.13
5259	NYSE	KAI	Mon, Jul 11, 2016	53.40	54.22	53.05	53.37
5258	NYSE	KAI	Fri, Jul 8, 2016	52.43	53.37	52.32	53.02
5257	NYSE	KAI	Thu, Jul 7, 2016	52.27	52.47	51.65	51.85
5256	NYSE	KAI	Wed, Jul 6, 2016	51.83	52.58	51.53	52.33
5255	NYSE	KAI	Tue, Jul 5, 2016	52.59	52.59	51.59	52.05
5254	NYSE	KAI	Fri, Jul 1, 2016	51.41	53.16	51.41	52.73
5253	NYSE	KAI	Thu, Jun 30, 2016	51.00	51.55	50.34	51.51
5252	NYSE	KAI	Wed, Jun 29, 2016	50.68	51.53	50.48	50.98
5251	NYSE	KAI	Tue, Jun 28, 2016	50.17	50.29	49.57	50.04
5250	NYSE	KAI	Mon, Jun 27, 2016	49.90	49.90	48.91	49.56
5249	NYSE	KAI	Fri, Jun 24, 2016	50.07	50.57	47.50	50.25
5248	NYSE	KAI	Thu, Jun 23, 2016	51.13	51.80	50.98	51.61
5247	NYSE	KAI	Wed, Jun 22, 2016	50.60	51.10	50.39	50.43
5246	NYSE	KAI	Tue, Jun 21, 2016	50.67	51.21	49.96	50.34
5245	NYSE	KAI	Mon, Jun 20, 2016	50.41	51.34	50.41	50.70
5244	NYSE	KAI	Fri, Jun 17, 2016	50.15	50.44	49.53	49.81
5243	NYSE	KAI	Thu, Jun 16, 2016	50.20	50.73	49.37	50.32
5242	NYSE	KAI	Wed, Jun 15, 2016	50.40	50.71	50.00	50.23
5241	NYSE	KAI	Tue, Jun 14, 2016	49.90	51.20	49.90	50.34
5240	NYSE	KAI	Mon, Jun 13, 2016	50.66	50.66	49.70	49.95
5239	NYSE	KAI	Fri, Jun 10, 2016	50.38	51.07	50.11	50.64
5238	NYSE	KAI	Thu, Jun 9, 2016	50.77	51.09	50.31	50.96
5237	NYSE	KAI	Wed, Jun 8, 2016	50.09	51.52	50.07	50.97
5236	NYSE	KAI	Tue, Jun 7, 2016	50.32	50.38	49.48	49.98
5235	NYSE	KAI	Mon, Jun 6, 2016	49.70	50.81	49.22	50.44
5234	NYSE	KAI	Fri, Jun 3, 2016	49.99	49.99	49.40	49.87
5233	NYSE	KAI	Thu, Jun 2, 2016	49.85	49.97	49.52	49.97
5232	NYSE	KAI	Wed, Jun 1, 2016	49.50	50.00	49.11	49.89
5231	NYSE	KAI	Tue, May 31, 2016	49.37	50.01	49.09	49.76
5230	NYSE	KAI	Fri, May 27, 2016	48.96	49.12	48.80	49.07
5229	NYSE	KAI	Thu, May 26, 2016	49.13	49.36	48.94	48.94
5228	NYSE	KAI	Wed, May 25, 2016	49.50	49.89	48.81	49.13
5227	NYSE	KAI	Tue, May 24, 2016	48.79	49.86	48.72	49.76
5226	NYSE	KAI	Mon, May 23, 2016	49.00	49.00	48.41	48.46
5225	NYSE	KAI	Fri, May 20, 2016	48.47	48.92	48.00	48.85
5224	NYSE	KAI	Thu, May 19, 2016	47.45	48.69	46.72	48.32
5223	NYSE	KAI	Wed, May 18, 2016	47.44	47.69	46.21	47.32
5222	NYSE	KAI	Tue, May 17, 2016	48.70	49.00	47.03	47.47
5221	NYSE	KAI	Mon, May 16, 2016	48.04	48.93	48.04	48.66
5220	NYSE	KAI	Fri, May 13, 2016	47.88	48.22	47.59	47.99
5219	NYSE	KAI	Thu, May 12, 2016	48.46	48.56	47.35	47.89
5218	NYSE	KAI	Wed, May 11, 2016	48.16	48.40	47.88	48.06
5217	NYSE	KAI	Tue, May 10, 2016	47.74	48.33	47.62	48.14
5216	NYSE	KAI	Mon, May 9, 2016	48.80	48.80	47.43	47.71
5215	NYSE	KAI	Fri, May 6, 2016	48.06	49.21	47.86	48.92
5214	NYSE	KAI	Thu, May 5, 2016	49.19	49.55	48.10	48.13
5213	NYSE	KAI	Wed, May 4, 2016	48.82	49.27	48.64	49.13
5212	NYSE	KAI	Tue, May 3, 2016	47.60	48.98	47.36	48.79
5211	NYSE	KAI	Mon, May 2, 2016	47.53	48.40	47.42	48.27
5210	NYSE	KAI	Fri, Apr 29, 2016	47.25	47.63	46.99	47.35
5209	NYSE	KAI	Thu, Apr 28, 2016	47.62	47.78	46.34	47.29
5208	NYSE	KAI	Wed, Apr 27, 2016	47.27	47.88	47.15	47.71
5207	NYSE	KAI	Tue, Apr 26, 2016	46.42	47.41	46.24	47.17
5206	NYSE	KAI	Mon, Apr 25, 2016	46.11	46.49	45.06	46.35
5205	NYSE	KAI	Fri, Apr 22, 2016	46.24	46.54	45.08	46.37
5204	NYSE	KAI	Thu, Apr 21, 2016	46.42	46.53	46.00	46.10
5203	NYSE	KAI	Wed, Apr 20, 2016	46.59	46.77	46.04	46.46
5202	NYSE	KAI	Tue, Apr 19, 2016	46.16	46.52	46.03	46.49
5201	NYSE	KAI	Mon, Apr 18, 2016	46.00	46.32	45.88	46.16
5200	NYSE	KAI	Fri, Apr 15, 2016	45.97	46.38	45.21	46.09
5199	NYSE	KAI	Thu, Apr 14, 2016	45.93	46.29	45.08	46.01
5198	NYSE	KAI	Wed, Apr 13, 2016	45.50	46.23	45.42	45.91
5197	NYSE	KAI	Tue, Apr 12, 2016	45.32	45.89	44.77	45.31
5196	NYSE	KAI	Mon, Apr 11, 2016	45.82	46.64	45.51	45.51
5195	NYSE	KAI	Fri, Apr 8, 2016	46.12	46.40	45.26	45.50
5194	NYSE	KAI	Thu, Apr 7, 2016	44.93	46.27	44.93	45.69
5193	NYSE	KAI	Wed, Apr 6, 2016	44.31	45.77	44.24	45.12
5192	NYSE	KAI	Tue, Apr 5, 2016	44.83	44.83	44.83	44.41
5191	NYSE	KAI	Mon, Apr 4, 2016	45.15	45.24	44.52	44.83
5190	NYSE	KAI	Fri, Apr 1, 2016	45.00	45.30	44.79	45.13
5189	NYSE	KAI	Thu, Mar 31, 2016	45.63	45.72	45.35	45.16
5188	NYSE	KAI	Wed, Mar 30, 2016	45.98	45.98	44.71	45.44
5187	NYSE	KAI	Tue, Mar 29, 2016	44.06	45.99	43.91	45.60
5186	NYSE	KAI	Mon, Mar 28, 2016	44.17	44.89	43.75	44.22
5185	NYSE	KAI	Thu, Mar 24, 2016	44.10	44.10	44.10	44.17
5184	NYSE	KAI	Wed, Mar 23, 2016	44.44	44.74	44.07	44.10
5183	NYSE	KAI	Tue, Mar 22, 2016	43.80	45.14	43.80	44.64
5182	NYSE	KAI	Mon, Mar 21, 2016	44.30	44.42	44.01	44.11
5181	NYSE	KAI	Fri, Mar 18, 2016	44.09	44.87	44.09	44.53
5180	NYSE	KAI	Thu, Mar 17, 2016	43.20	44.26	43.15	43.89
5179	NYSE	KAI	Wed, Mar 16, 2016	43.09	43.51	43.09	43.22
5178	NYSE	KAI	Tue, Mar 15, 2016	43.35	43.35	43.35	43.18
5177	NYSE	KAI	Mon, Mar 14, 2016	43.17	43.58	42.92	43.35
5176	NYSE	KAI	Fri, Mar 11, 2016	41.85	41.85	41.85	43.38
5175	NYSE	KAI	Thu, Mar 10, 2016	42.24	42.24	41.44	41.85
5174	NYSE	KAI	Wed, Mar 9, 2016	41.37	41.37	41.37	42.20
5173	NYSE	KAI	Tue, Mar 8, 2016	41.54	41.99	40.96	41.37
5172	NYSE	KAI	Mon, Mar 7, 2016	40.35	41.88	40.35	41.88
5171	NYSE	KAI	Fri, Mar 4, 2016	40.77	40.77	40.77	40.65
5170	NYSE	KAI	Thu, Mar 3, 2016	40.76	40.76	40.76	40.77
5169	NYSE	KAI	Wed, Mar 2, 2016	38.98	40.86	38.80	40.76
5168	NYSE	KAI	Tue, Mar 1, 2016	38.62	39.16	38.25	39.10
5167	NYSE	KAI	Mon, Feb 29, 2016	38.22	38.57	37.57	38.17
5166	NYSE	KAI	Fri, Feb 26, 2016	38.42	38.89	38.03	38.20
5165	NYSE	KAI	Thu, Feb 25, 2016	37.50	39.54	37.50	38.33
5164	NYSE	KAI	Wed, Feb 24, 2016	39.01	40.00	38.98	39.79
5163	NYSE	KAI	Tue, Feb 23, 2016	39.18	39.90	39.13	39.47
5162	NYSE	KAI	Mon, Feb 22, 2016	39.40	39.73	39.10	39.18
5161	NYSE	KAI	Fri, Feb 19, 2016	39.07	39.86	38.88	39.08
5160	NYSE	KAI	Thu, Feb 18, 2016	38.89	39.74	38.88	39.25
5159	NYSE	KAI	Wed, Feb 17, 2016	38.75	39.42	38.60	38.96
5158	NYSE	KAI	Tue, Feb 16, 2016	39.05	39.13	38.25	38.56
5157	NYSE	KAI	Fri, Feb 12, 2016	38.26	38.89	38.02	38.46
5156	NYSE	KAI	Thu, Feb 11, 2016	37.21	38.40	37.21	37.88
5155	NYSE	KAI	Wed, Feb 10, 2016	38.15	38.74	37.60	37.63
5154	NYSE	KAI	Tue, Feb 9, 2016	38.29	38.77	37.77	38.00
5153	NYSE	KAI	Mon, Feb 8, 2016	38.00	39.11	37.73	38.98
5152	NYSE	KAI	Fri, Feb 5, 2016	37.97	38.79	37.97	38.50
5151	NYSE	KAI	Thu, Feb 4, 2016	37.67	38.56	37.67	38.08
5150	NYSE	KAI	Wed, Feb 3, 2016	38.05	38.27	37.41	37.67
5149	NYSE	KAI	Tue, Feb 2, 2016	37.91	38.01	37.47	37.83
5148	NYSE	KAI	Mon, Feb 1, 2016	38.41	39.14	37.69	38.52
5147	NYSE	KAI	Fri, Jan 29, 2016	37.45	38.86	37.45	38.81
5146	NYSE	KAI	Thu, Jan 28, 2016	37.56	37.85	36.94	37.31
5145	NYSE	KAI	Wed, Jan 27, 2016	37.23	37.55	36.55	37.24
5144	NYSE	KAI	Tue, Jan 26, 2016	34.86	37.13	34.53	37.04
5143	NYSE	KAI	Mon, Jan 25, 2016	34.76	35.02	34.20	34.79
5142	NYSE	KAI	Fri, Jan 22, 2016	35.08	35.47	34.37	34.96
5141	NYSE	KAI	Thu, Jan 21, 2016	35.06	35.25	34.50	34.65
5140	NYSE	KAI	Wed, Jan 20, 2016	34.08	35.17	33.38	35.06
5139	NYSE	KAI	Tue, Jan 19, 2016	35.46	35.76	34.27	34.68
5138	NYSE	KAI	Fri, Jan 15, 2016	35.67	36.51	34.76	35.91
5137	NYSE	KAI	Thu, Jan 14, 2016	36.53	36.80	35.81	36.61
5136	NYSE	KAI	Wed, Jan 13, 2016	38.30	38.47	36.11	36.26
5135	NYSE	KAI	Tue, Jan 12, 2016	38.10	38.14	37.05	38.01
5134	NYSE	KAI	Mon, Jan 11, 2016	38.68	39.16	37.61	37.99
5133	NYSE	KAI	Fri, Jan 8, 2016	38.43	38.64	38.12	38.38
5132	NYSE	KAI	Thu, Jan 7, 2016	37.90	38.62	37.65	38.27
5131	NYSE	KAI	Wed, Jan 6, 2016	37.22	38.55	37.22	38.54
5130	NYSE	KAI	Tue, Jan 5, 2016	37.57	38.02	36.14	37.69
5129	NYSE	KAI	Mon, Jan 4, 2016	40.08	40.08	37.91	38.17
5128	NYSE	KAI	Thu, Dec 31, 2015	41.54	41.69	40.58	40.61
5127	NYSE	KAI	Wed, Dec 30, 2015	40.96	41.89	40.92	41.60
5126	NYSE	KAI	Tue, Dec 29, 2015	40.88	41.74	40.88	41.54
5125	NYSE	KAI	Mon, Dec 28, 2015	40.68	41.41	40.30	40.67
5124	NYSE	KAI	Thu, Dec 24, 2015	40.58	41.40	40.58	41.01
5123	NYSE	KAI	Wed, Dec 23, 2015	40.43	40.72	40.08	40.58
5122	NYSE	KAI	Tue, Dec 22, 2015	39.74	40.16	38.99	40.11
5121	NYSE	KAI	Mon, Dec 21, 2015	40.04	40.68	39.21	39.71
5120	NYSE	KAI	Fri, Dec 18, 2015	40.81	41.27	39.71	39.75
5119	NYSE	KAI	Thu, Dec 17, 2015	41.76	41.96	41.04	41.09
5118	NYSE	KAI	Wed, Dec 16, 2015	42.03	42.48	41.44	41.67
5117	NYSE	KAI	Tue, Dec 15, 2015	41.42	41.99	41.25	41.95
5116	NYSE	KAI	Mon, Dec 14, 2015	41.25	41.50	41.06	41.25
5115	NYSE	KAI	Fri, Dec 11, 2015	41.64	42.19	40.81	41.24
5114	NYSE	KAI	Thu, Dec 10, 2015	41.96	42.30	41.25	41.94
5113	NYSE	KAI	Wed, Dec 9, 2015	42.34	43.36	41.30	41.80
5112	NYSE	KAI	Tue, Dec 8, 2015	42.04	43.47	41.95	42.37
5111	NYSE	KAI	Mon, Dec 7, 2015	41.95	44.16	41.50	42.53
5110	NYSE	KAI	Fri, Dec 4, 2015	42.13	42.82	41.68	42.50
5109	NYSE	KAI	Thu, Dec 3, 2015	43.08	43.27	41.66	42.21
5108	NYSE	KAI	Wed, Dec 2, 2015	43.12	43.35	42.40	42.84
5107	NYSE	KAI	Tue, Dec 1, 2015	43.32	43.71	42.89	43.14
5106	NYSE	KAI	Mon, Nov 30, 2015	43.06	43.55	42.81	43.31
5105	NYSE	KAI	Fri, Nov 27, 2015	42.78	43.34	42.78	43.08
5104	NYSE	KAI	Wed, Nov 25, 2015	42.93	43.01	42.29	42.87
5103	NYSE	KAI	Tue, Nov 24, 2015	41.72	42.86	41.59	42.72
5102	NYSE	KAI	Mon, Nov 23, 2015	41.17	42.14	40.99	42.06
5101	NYSE	KAI	Fri, Nov 20, 2015	41.04	41.99	40.86	41.35
5100	NYSE	KAI	Thu, Nov 19, 2015	41.01	41.67	40.40	40.79
5099	NYSE	KAI	Wed, Nov 18, 2015	39.80	40.93	39.80	40.87
5098	NYSE	KAI	Tue, Nov 17, 2015	39.27	40.16	39.27	39.73
5097	NYSE	KAI	Mon, Nov 16, 2015	39.55	39.91	39.22	39.72
5096	NYSE	KAI	Fri, Nov 13, 2015	39.57	40.17	39.34	39.45
5095	NYSE	KAI	Thu, Nov 12, 2015	40.03	40.32	39.57	39.73
5094	NYSE	KAI	Wed, Nov 11, 2015	41.31	41.31	40.26	40.36
5093	NYSE	KAI	Tue, Nov 10, 2015	40.41	41.43	40.33	41.29
5092	NYSE	KAI	Mon, Nov 9, 2015	41.05	41.20	39.99	40.41
5091	NYSE	KAI	Fri, Nov 6, 2015	39.73	41.47	39.32	41.41
5090	NYSE	KAI	Thu, Nov 5, 2015	41.12	41.12	39.53	39.86
5089	NYSE	KAI	Wed, Nov 4, 2015	41.02	42.08	40.87	41.20
5088	NYSE	KAI	Tue, Nov 3, 2015	41.62	41.95	40.93	41.22
5087	NYSE	KAI	Mon, Nov 2, 2015	41.18	42.32	40.89	41.84
5086	NYSE	KAI	Fri, Oct 30, 2015	41.46	41.77	40.84	41.12
5085	NYSE	KAI	Thu, Oct 29, 2015	42.23	42.71	41.36	41.40
5084	NYSE	KAI	Wed, Oct 28, 2015	41.65	43.23	41.51	42.76
5083	NYSE	KAI	Tue, Oct 27, 2015	40.90	42.39	39.92	41.55
5082	NYSE	KAI	Mon, Oct 26, 2015	43.15	44.37	41.65	42.15
5081	NYSE	KAI	Fri, Oct 23, 2015	42.61	43.10	42.10	43.10
5080	NYSE	KAI	Thu, Oct 22, 2015	41.50	42.64	41.50	42.39
5079	NYSE	KAI	Wed, Oct 21, 2015	41.58	42.03	41.07	41.34
5078	NYSE	KAI	Tue, Oct 20, 2015	40.85	41.78	40.74	41.37
5077	NYSE	KAI	Mon, Oct 19, 2015	40.07	41.03	39.97	41.01
5076	NYSE	KAI	Fri, Oct 16, 2015	41.28	41.28	40.06	40.36
5075	NYSE	KAI	Thu, Oct 15, 2015	40.04	41.25	39.61	41.23
5074	NYSE	KAI	Wed, Oct 14, 2015	40.24	40.52	39.84	40.00
5073	NYSE	KAI	Tue, Oct 13, 2015	40.12	40.96	39.70	40.29
5072	NYSE	KAI	Mon, Oct 12, 2015	40.39	40.69	40.22	40.63
5071	NYSE	KAI	Fri, Oct 9, 2015	40.59	40.81	40.21	40.51
5070	NYSE	KAI	Thu, Oct 8, 2015	40.42	41.04	40.37	40.49
5069	NYSE	KAI	Wed, Oct 7, 2015	39.88	40.68	39.88	40.36
5068	NYSE	KAI	Tue, Oct 6, 2015	40.78	40.95	39.17	39.42
5067	NYSE	KAI	Mon, Oct 5, 2015	40.00	41.10	39.98	40.83
5066	NYSE	KAI	Fri, Oct 2, 2015	38.81	39.94	37.72	39.93
5065	NYSE	KAI	Thu, Oct 1, 2015	38.96	39.45	38.71	39.06
5064	NYSE	KAI	Wed, Sep 30, 2015	38.87	39.55	38.41	39.01
5063	NYSE	KAI	Tue, Sep 29, 2015	38.89	39.14	38.16	38.71
5062	NYSE	KAI	Mon, Sep 28, 2015	38.72	39.09	38.27	38.78
5061	NYSE	KAI	Fri, Sep 25, 2015	40.09	40.30	38.93	38.99
5060	NYSE	KAI	Thu, Sep 24, 2015	39.40	40.22	39.16	39.83
5059	NYSE	KAI	Wed, Sep 23, 2015	40.29	40.61	39.60	39.74
5058	NYSE	KAI	Tue, Sep 22, 2015	40.65	41.08	39.99	40.41
5057	NYSE	KAI	Mon, Sep 21, 2015	40.63	41.27	40.49	41.09
5056	NYSE	KAI	Fri, Sep 18, 2015	40.59	41.31	39.87	40.42
5055	NYSE	KAI	Thu, Sep 17, 2015	40.91	42.13	40.67	41.26
5054	NYSE	KAI	Wed, Sep 16, 2015	41.40	41.79	40.67	41.03
5053	NYSE	KAI	Tue, Sep 15, 2015	40.94	41.49	40.56	41.33
5052	NYSE	KAI	Mon, Sep 14, 2015	41.27	41.62	40.71	40.96
5051	NYSE	KAI	Fri, Sep 11, 2015	41.24	41.70	40.89	41.27
5050	NYSE	KAI	Thu, Sep 10, 2015	41.61	42.02	41.19	41.53
5049	NYSE	KAI	Wed, Sep 9, 2015	42.15	42.15	41.48	41.59
5048	NYSE	KAI	Tue, Sep 8, 2015	42.26	42.48	41.59	41.65
5047	NYSE	KAI	Fri, Sep 4, 2015	41.42	42.27	41.40	41.95
5046	NYSE	KAI	Thu, Sep 3, 2015	43.22	43.40	41.41	42.08
5045	NYSE	KAI	Wed, Sep 2, 2015	42.77	43.24	42.17	43.17
5044	NYSE	KAI	Tue, Sep 1, 2015	43.83	44.30	42.26	42.41
5043	NYSE	KAI	Mon, Aug 31, 2015	44.14	44.71	43.77	44.49
5042	NYSE	KAI	Fri, Aug 28, 2015	43.74	44.35	43.51	44.22
5041	NYSE	KAI	Thu, Aug 27, 2015	44.68	44.68	43.69	43.95
5040	NYSE	KAI	Wed, Aug 26, 2015	43.16	44.61	42.79	44.13
5039	NYSE	KAI	Tue, Aug 25, 2015	44.19	44.19	42.19	42.53
5038	NYSE	KAI	Mon, Aug 24, 2015	42.70	44.75	42.70	43.01
5037	NYSE	KAI	Fri, Aug 21, 2015	45.20	45.70	44.50	45.09
5036	NYSE	KAI	Thu, Aug 20, 2015	46.28	46.53	45.55	46.00
5035	NYSE	KAI	Wed, Aug 19, 2015	46.95	47.20	46.20	46.65
5034	NYSE	KAI	Tue, Aug 18, 2015	47.67	47.83	46.95	47.31
5033	NYSE	KAI	Mon, Aug 17, 2015	47.34	47.95	47.30	47.90
5032	NYSE	KAI	Fri, Aug 14, 2015	46.55	47.33	46.55	47.32
5031	NYSE	KAI	Thu, Aug 13, 2015	46.14	46.94	46.00	46.47
5030	NYSE	KAI	Wed, Aug 12, 2015	46.12	46.34	45.36	45.96
5029	NYSE	KAI	Tue, Aug 11, 2015	46.20	46.68	45.65	46.25
5028	NYSE	KAI	Mon, Aug 10, 2015	46.12	46.96	46.12	46.50
5027	NYSE	KAI	Fri, Aug 7, 2015	46.59	47.02	45.73	46.04
5026	NYSE	KAI	Thu, Aug 6, 2015	44.22	47.21	43.40	46.74
5025	NYSE	KAI	Wed, Aug 5, 2015	44.89	45.23	44.40	44.72
5024	NYSE	KAI	Tue, Aug 4, 2015	45.19	45.50	44.36	44.52
5023	NYSE	KAI	Mon, Aug 3, 2015	45.46	45.48	45.00	45.10
5022	NYSE	KAI	Fri, Jul 31, 2015	45.35	45.81	45.20	45.59
5021	NYSE	KAI	Thu, Jul 30, 2015	45.17	45.49	44.87	45.35
5020	NYSE	KAI	Wed, Jul 29, 2015	44.98	45.51	44.71	45.35
5019	NYSE	KAI	Tue, Jul 28, 2015	42.73	44.97	42.73	44.86
5018	NYSE	KAI	Mon, Jul 27, 2015	43.30	44.05	42.91	43.90
5017	NYSE	KAI	Fri, Jul 24, 2015	44.60	44.71	43.64	43.74
5016	NYSE	KAI	Thu, Jul 23, 2015	45.39	45.40	44.31	44.76
5015	NYSE	KAI	Wed, Jul 22, 2015	45.05	45.49	44.73	45.32
5014	NYSE	KAI	Tue, Jul 21, 2015	45.38	45.51	44.49	45.14
5013	NYSE	KAI	Mon, Jul 20, 2015	45.73	45.73	45.12	45.26
5012	NYSE	KAI	Fri, Jul 17, 2015	46.84	46.89	45.47	45.48
5011	NYSE	KAI	Thu, Jul 16, 2015	46.38	46.92	46.38	46.91
5010	NYSE	KAI	Wed, Jul 15, 2015	45.95	46.14	45.45	46.09
5009	NYSE	KAI	Tue, Jul 14, 2015	45.63	46.11	45.62	45.78
5008	NYSE	KAI	Mon, Jul 13, 2015	46.28	46.63	45.82	45.99
5007	NYSE	KAI	Fri, Jul 10, 2015	46.07	47.16	45.54	45.99
5006	NYSE	KAI	Thu, Jul 9, 2015	46.16	46.69	45.54	45.72
5005	NYSE	KAI	Wed, Jul 8, 2015	45.98	46.12	45.38	45.72
5004	NYSE	KAI	Tue, Jul 7, 2015	46.50	46.50	45.24	46.23
5003	NYSE	KAI	Mon, Jul 6, 2015	46.59	46.97	46.25	46.45
5002	NYSE	KAI	Thu, Jul 2, 2015	47.54	47.54	46.95	47.12
5001	NYSE	KAI	Wed, Jul 1, 2015	47.75	47.86	46.67	47.36
5000	NYSE	KAI	Tue, Jun 30, 2015	47.29	47.42	46.77	47.20
4999	NYSE	KAI	Mon, Jun 29, 2015	46.98	47.55	46.76	46.80
4998	NYSE	KAI	Fri, Jun 26, 2015	45.94	47.31	45.94	47.28
4997	NYSE	KAI	Thu, Jun 25, 2015	45.59	45.86	45.24	45.77
4996	NYSE	KAI	Wed, Jun 24, 2015	45.30	45.61	44.88	45.27
4995	NYSE	KAI	Tue, Jun 23, 2015	45.22	45.82	44.88	45.31
4994	NYSE	KAI	Mon, Jun 22, 2015	46.46	46.46	44.67	45.34
4993	NYSE	KAI	Fri, Jun 19, 2015	46.32	46.46	46.06	46.28
4992	NYSE	KAI	Thu, Jun 18, 2015	46.39	46.46	45.77	46.17
4991	NYSE	KAI	Wed, Jun 17, 2015	46.78	46.78	46.32	46.48
4990	NYSE	KAI	Tue, Jun 16, 2015	46.46	46.92	46.46	46.71
4989	NYSE	KAI	Mon, Jun 15, 2015	46.66	46.95	46.15	46.77
4988	NYSE	KAI	Fri, Jun 12, 2015	47.59	47.85	47.05	47.14
4987	NYSE	KAI	Thu, Jun 11, 2015	47.52	47.96	47.25	47.61
4986	NYSE	KAI	Wed, Jun 10, 2015	46.71	47.73	46.71	47.34
4985	NYSE	KAI	Tue, Jun 9, 2015	46.82	46.95	46.07	46.35
4984	NYSE	KAI	Mon, Jun 8, 2015	46.97	47.33	46.62	46.66
4983	NYSE	KAI	Fri, Jun 5, 2015	46.25	47.30	45.78	47.27
4982	NYSE	KAI	Thu, Jun 4, 2015	47.51	47.77	46.31	46.51
4981	NYSE	KAI	Wed, Jun 3, 2015	47.25	47.96	46.82	47.88
4980	NYSE	KAI	Tue, Jun 2, 2015	46.50	47.37	46.47	46.99
4979	NYSE	KAI	Mon, Jun 1, 2015	47.47	47.76	46.56	46.61
4978	NYSE	KAI	Fri, May 29, 2015	47.38	47.57	46.59	47.10
4977	NYSE	KAI	Thu, May 28, 2015	48.17	48.19	46.74	47.15
4976	NYSE	KAI	Wed, May 27, 2015	47.67	47.92	47.19	47.69
4975	NYSE	KAI	Tue, May 26, 2015	48.29	48.51	47.17	47.62
4974	NYSE	KAI	Fri, May 22, 2015	48.52	48.95	47.86	48.43
4973	NYSE	KAI	Thu, May 21, 2015	48.22	48.74	47.77	48.52
4972	NYSE	KAI	Wed, May 20, 2015	48.55	48.55	47.82	48.03
4971	NYSE	KAI	Tue, May 19, 2015	48.82	48.82	47.52	48.26
4970	NYSE	KAI	Mon, May 18, 2015	47.79	48.82	47.50	48.70
4969	NYSE	KAI	Fri, May 15, 2015	48.82	48.82	47.77	48.19
4968	NYSE	KAI	Thu, May 14, 2015	48.84	49.37	48.57	48.91
4967	NYSE	KAI	Wed, May 13, 2015	48.12	48.75	47.72	48.54
4966	NYSE	KAI	Tue, May 12, 2015	48.98	49.18	47.59	48.11
4965	NYSE	KAI	Mon, May 11, 2015	48.91	49.88	48.01	49.39
4964	NYSE	KAI	Fri, May 8, 2015	49.49	49.76	48.89	49.23
4963	NYSE	KAI	Thu, May 7, 2015	48.84	49.55	48.18	48.96
4962	NYSE	KAI	Wed, May 6, 2015	47.58	49.08	47.27	48.99
4961	NYSE	KAI	Tue, May 5, 2015	50.91	51.12	46.16	47.70
4960	NYSE	KAI	Mon, May 4, 2015	51.23	51.93	50.57	51.14
4959	NYSE	KAI	Fri, May 1, 2015	50.60	51.84	49.65	51.23
4958	NYSE	KAI	Thu, Apr 30, 2015	52.16	52.36	49.74	50.96
4957	NYSE	KAI	Wed, Apr 29, 2015	54.55	54.56	52.82	53.00
4956	NYSE	KAI	Tue, Apr 28, 2015	53.57	54.76	52.78	54.55
4955	NYSE	KAI	Mon, Apr 27, 2015	54.21	54.96	53.32	53.68
4954	NYSE	KAI	Fri, Apr 24, 2015	54.76	54.97	53.86	54.52
4953	NYSE	KAI	Thu, Apr 23, 2015	54.29	55.00	54.29	54.90
4952	NYSE	KAI	Wed, Apr 22, 2015	54.60	54.89	53.44	54.52
4951	NYSE	KAI	Tue, Apr 21, 2015	55.00	55.26	54.34	54.75
4950	NYSE	KAI	Mon, Apr 20, 2015	54.60	55.07	54.01	54.95
4949	NYSE	KAI	Fri, Apr 17, 2015	54.87	55.01	54.26	54.34
4948	NYSE	KAI	Thu, Apr 16, 2015	55.31	55.82	55.01	55.23
4947	NYSE	KAI	Wed, Apr 15, 2015	54.95	56.29	54.95	55.31
4946	NYSE	KAI	Tue, Apr 14, 2015	54.54	55.25	54.32	54.67
4945	NYSE	KAI	Mon, Apr 13, 2015	54.36	55.27	53.95	54.54
4944	NYSE	KAI	Fri, Apr 10, 2015	54.55	54.82	53.30	54.16
4943	NYSE	KAI	Thu, Apr 9, 2015	55.39	55.77	54.42	54.47
4942	NYSE	KAI	Wed, Apr 8, 2015	55.42	55.54	54.56	55.22
4941	NYSE	KAI	Tue, Apr 7, 2015	55.00	55.79	55.00	55.18
4940	NYSE	KAI	Mon, Apr 6, 2015	54.78	55.48	54.26	55.00
4939	NYSE	KAI	Thu, Apr 2, 2015	53.24	55.20	53.24	54.86
4938	NYSE	KAI	Wed, Apr 1, 2015	52.61	53.84	52.19	53.73
4937	NYSE	KAI	Tue, Mar 31, 2015	52.48	53.50	52.40	52.61
4936	NYSE	KAI	Mon, Mar 30, 2015	52.31	52.92	51.26	52.46
4935	NYSE	KAI	Fri, Mar 27, 2015	50.73	52.75	50.73	52.41
4934	NYSE	KAI	Thu, Mar 26, 2015	50.29	50.91	50.01	50.41
4933	NYSE	KAI	Wed, Mar 25, 2015	50.49	51.24	50.27	50.41
4932	NYSE	KAI	Tue, Mar 24, 2015	50.19	51.60	50.19	50.74
4931	NYSE	KAI	Mon, Mar 23, 2015	51.12	51.55	50.01	50.19
4930	NYSE	KAI	Fri, Mar 20, 2015	51.00	51.60	50.26	51.29
4929	NYSE	KAI	Thu, Mar 19, 2015	49.45	50.86	49.40	50.84
4928	NYSE	KAI	Wed, Mar 18, 2015	48.49	50.32	47.70	49.45
4927	NYSE	KAI	Tue, Mar 17, 2015	48.22	49.15	47.94	48.58
4926	NYSE	KAI	Mon, Mar 16, 2015	48.00	48.62	47.50	48.28
4925	NYSE	KAI	Fri, Mar 13, 2015	48.08	48.24	47.30	47.59
4924	NYSE	KAI	Thu, Mar 12, 2015	47.32	48.12	46.88	47.99
4923	NYSE	KAI	Wed, Mar 11, 2015	46.45	47.33	45.32	46.96
4922	NYSE	KAI	Tue, Mar 10, 2015	46.99	47.24	46.61	46.63
4921	NYSE	KAI	Mon, Mar 9, 2015	46.25	47.50	46.25	47.30
4920	NYSE	KAI	Fri, Mar 6, 2015	46.23	46.78	45.87	46.28
4919	NYSE	KAI	Thu, Mar 5, 2015	46.41	46.51	45.90	46.51
4918	NYSE	KAI	Wed, Mar 4, 2015	46.15	46.49	45.03	46.05
4917	NYSE	KAI	Tue, Mar 3, 2015	46.00	46.44	45.10	46.34
4916	NYSE	KAI	Mon, Mar 2, 2015	44.29	46.39	44.10	46.27
4915	NYSE	KAI	Fri, Feb 27, 2015	41.85	45.95	41.61	44.24
4914	NYSE	KAI	Thu, Feb 26, 2015	41.60	42.21	41.40	42.04
4913	NYSE	KAI	Wed, Feb 25, 2015	41.77	41.97	41.25	41.50
4912	NYSE	KAI	Tue, Feb 24, 2015	41.73	42.21	41.23	41.61
4911	NYSE	KAI	Mon, Feb 23, 2015	42.01	42.51	41.27	41.48
4910	NYSE	KAI	Fri, Feb 20, 2015	41.42	41.79	40.68	41.47
4909	NYSE	KAI	Thu, Feb 19, 2015	41.52	42.01	41.22	41.69
4908	NYSE	KAI	Wed, Feb 18, 2015	41.34	41.95	41.26	41.37
4907	NYSE	KAI	Tue, Feb 17, 2015	41.67	41.88	41.26	41.62
4906	NYSE	KAI	Fri, Feb 13, 2015	41.82	42.03	41.44	41.89
4905	NYSE	KAI	Thu, Feb 12, 2015	41.85	42.31	41.63	41.92
4904	NYSE	KAI	Wed, Feb 11, 2015	41.95	41.99	41.44	41.47
4903	NYSE	KAI	Tue, Feb 10, 2015	42.89	43.20	41.97	42.30
4902	NYSE	KAI	Mon, Feb 9, 2015	42.51	43.18	42.13	42.47
4901	NYSE	KAI	Fri, Feb 6, 2015	42.36	42.75	42.12	42.52
4900	NYSE	KAI	Thu, Feb 5, 2015	42.06	42.57	41.66	42.17
4899	NYSE	KAI	Wed, Feb 4, 2015	41.42	42.20	41.20	41.65
4898	NYSE	KAI	Tue, Feb 3, 2015	40.63	41.76	40.47	41.53
4897	NYSE	KAI	Mon, Feb 2, 2015	40.05	40.79	39.74	40.57
4896	NYSE	KAI	Fri, Jan 30, 2015	40.69	40.99	39.63	39.74
4895	NYSE	KAI	Thu, Jan 29, 2015	39.83	41.13	39.83	41.07
4894	NYSE	KAI	Wed, Jan 28, 2015	40.26	40.59	39.70	39.95
4893	NYSE	KAI	Tue, Jan 27, 2015	40.28	40.72	39.53	40.21
4892	NYSE	KAI	Mon, Jan 26, 2015	40.42	40.71	39.74	40.61
4891	NYSE	KAI	Fri, Jan 23, 2015	40.65	40.74	40.27	40.65
4890	NYSE	KAI	Thu, Jan 22, 2015	41.00	41.15	40.39	40.53
4889	NYSE	KAI	Wed, Jan 21, 2015	40.64	41.28	40.22	40.63
4888	NYSE	KAI	Tue, Jan 20, 2015	41.76	42.15	40.57	40.90
4887	NYSE	KAI	Fri, Jan 16, 2015	40.63	41.87	40.52	41.73
4886	NYSE	KAI	Thu, Jan 15, 2015	41.88	41.88	40.50	40.87
4885	NYSE	KAI	Wed, Jan 14, 2015	41.58	41.86	41.02	41.59
4884	NYSE	KAI	Tue, Jan 13, 2015	42.66	42.66	40.92	42.06
4883	NYSE	KAI	Mon, Jan 12, 2015	41.89	42.18	40.97	41.25
4882	NYSE	KAI	Fri, Jan 9, 2015	42.10	42.34	41.77	42.05
4881	NYSE	KAI	Thu, Jan 8, 2015	41.67	42.51	41.53	42.34
4880	NYSE	KAI	Wed, Jan 7, 2015	41.77	41.77	40.81	41.50
4879	NYSE	KAI	Tue, Jan 6, 2015	41.70	41.91	41.08	41.40
4878	NYSE	KAI	Mon, Jan 5, 2015	42.30	42.69	41.94	42.00
4877	NYSE	KAI	Fri, Jan 2, 2015	43.03	43.18	41.82	42.38
4876	NYSE	KAI	Wed, Dec 31, 2014	42.53	43.52	42.43	42.69
4875	NYSE	KAI	Tue, Dec 30, 2014	42.17	42.82	41.90	42.64
4874	NYSE	KAI	Mon, Dec 29, 2014	42.35	42.76	42.20	42.39
4873	NYSE	KAI	Fri, Dec 26, 2014	42.62	42.94	42.36	42.59
4872	NYSE	KAI	Wed, Dec 24, 2014	43.22	43.56	42.27	42.61
4871	NYSE	KAI	Tue, Dec 23, 2014	42.99	44.39	42.01	43.28
4870	NYSE	KAI	Mon, Dec 22, 2014	42.34	42.99	42.00	42.99
4869	NYSE	KAI	Fri, Dec 19, 2014	41.87	42.75	41.87	42.33
4868	NYSE	KAI	Thu, Dec 18, 2014	41.39	42.74	41.23	42.09
4867	NYSE	KAI	Wed, Dec 17, 2014	40.51	41.44	40.13	41.16
4866	NYSE	KAI	Tue, Dec 16, 2014	39.27	41.49	39.27	40.63
4865	NYSE	KAI	Mon, Dec 15, 2014	40.26	40.89	39.47	40.49
4864	NYSE	KAI	Fri, Dec 12, 2014	40.63	40.99	40.13	40.26
4863	NYSE	KAI	Thu, Dec 11, 2014	41.38	42.15	41.02	41.27
4862	NYSE	KAI	Wed, Dec 10, 2014	41.49	42.12	40.87	40.93
4861	NYSE	KAI	Tue, Dec 9, 2014	40.56	42.11	40.42	41.93
4860	NYSE	KAI	Mon, Dec 8, 2014	41.87	42.20	40.65	40.70
4859	NYSE	KAI	Fri, Dec 5, 2014	41.38	42.43	41.38	42.05
4858	NYSE	KAI	Thu, Dec 4, 2014	40.60	41.80	40.24	41.40
4857	NYSE	KAI	Wed, Dec 3, 2014	40.15	40.86	40.15	40.63
4856	NYSE	KAI	Tue, Dec 2, 2014	39.48	41.04	39.48	40.47
4855	NYSE	KAI	Mon, Dec 1, 2014	39.98	40.13	39.20	39.84
4854	NYSE	KAI	Fri, Nov 28, 2014	40.62	41.02	39.62	39.90
4853	NYSE	KAI	Wed, Nov 26, 2014	40.81	41.16	40.65	40.81
4852	NYSE	KAI	Tue, Nov 25, 2014	41.16	41.26	40.81	41.06
4851	NYSE	KAI	Mon, Nov 24, 2014	41.11	41.50	40.44	41.35
4850	NYSE	KAI	Fri, Nov 21, 2014	42.18	42.18	40.74	40.93
4849	NYSE	KAI	Thu, Nov 20, 2014	40.61	41.67	40.44	41.42
4848	NYSE	KAI	Wed, Nov 19, 2014	41.38	41.38	40.18	40.61
4847	NYSE	KAI	Tue, Nov 18, 2014	41.24	41.72	41.14	41.23
4846	NYSE	KAI	Mon, Nov 17, 2014	41.53	41.53	40.91	41.04
4845	NYSE	KAI	Fri, Nov 14, 2014	41.69	41.96	41.45	41.71
4844	NYSE	KAI	Thu, Nov 13, 2014	42.15	42.58	42.07	42.06
4843	NYSE	KAI	Wed, Nov 12, 2014	41.86	42.66	41.84	42.31
4842	NYSE	KAI	Tue, Nov 11, 2014	42.14	42.47	41.68	42.00
4841	NYSE	KAI	Mon, Nov 10, 2014	41.60	42.14	41.45	42.12
4840	NYSE	KAI	Fri, Nov 7, 2014	42.59	42.65	41.29	41.44
4839	NYSE	KAI	Thu, Nov 6, 2014	41.89	42.75	41.82	42.73
4838	NYSE	KAI	Wed, Nov 5, 2014	42.15	42.15	41.81	41.98
4837	NYSE	KAI	Tue, Nov 4, 2014	42.02	42.15	41.67	42.06
4836	NYSE	KAI	Mon, Nov 3, 2014	41.67	42.15	41.53	42.01
4835	NYSE	KAI	Fri, Oct 31, 2014	42.65	42.65	40.86	41.34
4834	NYSE	KAI	Thu, Oct 30, 2014	40.95	42.01	40.54	41.73
4833	NYSE	KAI	Wed, Oct 29, 2014	41.46	41.55	40.69	41.15
4832	NYSE	KAI	Tue, Oct 28, 2014	39.23	41.62	39.06	41.58
4831	NYSE	KAI	Mon, Oct 27, 2014	38.66	38.83	38.29	38.63
4830	NYSE	KAI	Fri, Oct 24, 2014	38.94	39.12	38.16	38.83
4829	NYSE	KAI	Thu, Oct 23, 2014	38.67	39.16	38.55	38.99
4828	NYSE	KAI	Wed, Oct 22, 2014	38.70	39.31	38.25	38.35
4827	NYSE	KAI	Tue, Oct 21, 2014	38.21	38.97	38.18	38.91
4826	NYSE	KAI	Mon, Oct 20, 2014	38.20	38.47	38.06	38.25
4825	NYSE	KAI	Fri, Oct 17, 2014	38.63	38.66	37.87	38.26
4824	NYSE	KAI	Thu, Oct 16, 2014	37.60	38.92	37.14	38.06
4823	NYSE	KAI	Wed, Oct 15, 2014	36.92	38.22	36.29	38.04
4822	NYSE	KAI	Tue, Oct 14, 2014	37.35	38.43	37.07	37.48
4821	NYSE	KAI	Mon, Oct 13, 2014	36.58	37.48	36.50	37.04
4820	NYSE	KAI	Fri, Oct 10, 2014	36.34	37.16	36.15	36.55
4819	NYSE	KAI	Thu, Oct 9, 2014	37.65	37.65	36.57	36.71
4818	NYSE	KAI	Wed, Oct 8, 2014	37.10	37.93	36.78	37.87
4817	NYSE	KAI	Tue, Oct 7, 2014	37.69	37.83	37.11	37.11
4816	NYSE	KAI	Mon, Oct 6, 2014	37.86	38.41	37.68	37.96
4815	NYSE	KAI	Fri, Oct 3, 2014	38.50	38.50	37.70	37.99
4814	NYSE	KAI	Thu, Oct 2, 2014	37.43	38.20	37.20	38.04
4813	NYSE	KAI	Wed, Oct 1, 2014	39.08	39.08	37.50	37.53
4812	NYSE	KAI	Tue, Sep 30, 2014	39.95	39.95	39.01	39.05
4811	NYSE	KAI	Mon, Sep 29, 2014	39.85	40.05	39.64	39.77
4810	NYSE	KAI	Fri, Sep 26, 2014	39.57	40.33	39.55	40.32
4809	NYSE	KAI	Thu, Sep 25, 2014	40.20	40.20	39.31	39.55
4808	NYSE	KAI	Wed, Sep 24, 2014	40.51	40.67	39.80	40.36
4807	NYSE	KAI	Tue, Sep 23, 2014	40.03	40.84	39.91	40.53
4806	NYSE	KAI	Mon, Sep 22, 2014	40.09	40.47	39.87	40.25
4805	NYSE	KAI	Fri, Sep 19, 2014	40.36	40.93	40.20	40.32
4804	NYSE	KAI	Thu, Sep 18, 2014	39.86	40.38	39.83	40.18
4803	NYSE	KAI	Wed, Sep 17, 2014	40.38	40.38	39.90	40.12
4802	NYSE	KAI	Tue, Sep 16, 2014	40.08	40.45	39.69	40.22
4801	NYSE	KAI	Mon, Sep 15, 2014	40.39	40.99	40.11	40.26
4800	NYSE	KAI	Fri, Sep 12, 2014	40.64	40.64	40.00	40.29
4799	NYSE	KAI	Thu, Sep 11, 2014	40.19	40.97	40.19	40.54
4798	NYSE	KAI	Wed, Sep 10, 2014	40.17	40.45	40.12	40.30
4797	NYSE	KAI	Tue, Sep 9, 2014	40.60	40.60	40.03	40.38
4796	NYSE	KAI	Mon, Sep 8, 2014	40.52	40.96	40.16	40.56
4795	NYSE	KAI	Fri, Sep 5, 2014	40.46	40.69	40.15	40.52
4794	NYSE	KAI	Thu, Sep 4, 2014	40.73	40.99	40.48	40.56
4793	NYSE	KAI	Wed, Sep 3, 2014	40.82	40.84	40.28	40.51
4792	NYSE	KAI	Tue, Sep 2, 2014	39.86	40.50	39.80	40.44
4791	NYSE	KAI	Fri, Aug 29, 2014	39.75	40.11	39.20	39.64
4790	NYSE	KAI	Thu, Aug 28, 2014	40.04	40.53	39.62	39.77
4789	NYSE	KAI	Wed, Aug 27, 2014	40.14	40.71	39.75	40.33
4788	NYSE	KAI	Tue, Aug 26, 2014	40.05	40.12	39.78	39.96
4787	NYSE	KAI	Mon, Aug 25, 2014	40.49	40.74	39.79	39.87
4786	NYSE	KAI	Fri, Aug 22, 2014	40.18	40.36	39.71	40.06
4785	NYSE	KAI	Thu, Aug 21, 2014	40.06	40.20	39.31	40.12
4784	NYSE	KAI	Wed, Aug 20, 2014	39.82	40.27	39.66	40.00
4783	NYSE	KAI	Tue, Aug 19, 2014	40.07	40.14	39.81	40.03
4782	NYSE	KAI	Mon, Aug 18, 2014	39.41	40.12	39.30	40.08
4781	NYSE	KAI	Fri, Aug 15, 2014	40.00	40.00	38.75	39.06
4780	NYSE	KAI	Thu, Aug 14, 2014	39.68	39.90	39.05	39.77
4779	NYSE	KAI	Wed, Aug 13, 2014	39.65	39.99	39.40	39.53
4778	NYSE	KAI	Tue, Aug 12, 2014	39.85	40.00	39.21	39.40
4777	NYSE	KAI	Mon, Aug 11, 2014	39.77	40.00	39.45	39.96
4776	NYSE	KAI	Fri, Aug 8, 2014	38.81	39.68	38.81	39.40
4775	NYSE	KAI	Thu, Aug 7, 2014	39.10	39.36	38.45	38.77
4774	NYSE	KAI	Wed, Aug 6, 2014	38.34	39.26	38.34	39.06
4773	NYSE	KAI	Tue, Aug 5, 2014	38.29	39.30	38.29	38.70
4772	NYSE	KAI	Mon, Aug 4, 2014	38.42	38.69	38.02	38.59
4771	NYSE	KAI	Fri, Aug 1, 2014	38.15	38.58	37.76	38.04
4770	NYSE	KAI	Thu, Jul 31, 2014	38.73	39.01	37.82	38.14
4769	NYSE	KAI	Wed, Jul 30, 2014	38.62	38.74	38.22	38.61
4768	NYSE	KAI	Tue, Jul 29, 2014	37.72	39.24	37.50	38.54
4767	NYSE	KAI	Mon, Jul 28, 2014	37.94	38.50	37.54	38.15
4766	NYSE	KAI	Fri, Jul 25, 2014	37.54	38.04	37.29	37.82
4765	NYSE	KAI	Thu, Jul 24, 2014	38.00	38.11	37.54	37.98
4764	NYSE	KAI	Wed, Jul 23, 2014	37.65	38.25	37.45	37.80
4763	NYSE	KAI	Tue, Jul 22, 2014	37.51	37.84	37.14	37.73
4762	NYSE	KAI	Mon, Jul 21, 2014	37.18	37.56	37.04	37.36
4761	NYSE	KAI	Fri, Jul 18, 2014	37.36	37.67	36.97	37.62
4760	NYSE	KAI	Thu, Jul 17, 2014	37.65	38.06	37.19	37.61
4759	NYSE	KAI	Wed, Jul 16, 2014	38.14	38.14	37.76	38.02
4758	NYSE	KAI	Tue, Jul 15, 2014	37.69	38.22	37.47	38.01
4757	NYSE	KAI	Mon, Jul 14, 2014	37.79	37.96	37.50	37.79
4756	NYSE	KAI	Fri, Jul 11, 2014	37.69	37.96	37.22	37.57
4755	NYSE	KAI	Thu, Jul 10, 2014	37.80	38.26	37.62	37.89
4754	NYSE	KAI	Wed, Jul 9, 2014	38.43	38.96	38.20	38.24
4753	NYSE	KAI	Tue, Jul 8, 2014	38.70	38.73	38.00	38.45
4752	NYSE	KAI	Mon, Jul 7, 2014	38.93	39.10	38.50	38.68
4751	NYSE	KAI	Thu, Jul 3, 2014	38.69	39.09	38.57	39.00
4750	NYSE	KAI	Wed, Jul 2, 2014	39.50	39.67	38.63	38.71
4749	NYSE	KAI	Tue, Jul 1, 2014	38.64	39.61	38.64	39.40
4748	NYSE	KAI	Mon, Jun 30, 2014	38.48	38.75	37.93	38.45
4747	NYSE	KAI	Fri, Jun 27, 2014	37.93	38.74	37.93	38.54
4746	NYSE	KAI	Thu, Jun 26, 2014	38.15	38.28	37.96	38.12
4745	NYSE	KAI	Wed, Jun 25, 2014	37.99	38.30	37.96	38.18
4744	NYSE	KAI	Tue, Jun 24, 2014	38.02	38.29	37.80	38.00
4743	NYSE	KAI	Mon, Jun 23, 2014	38.48	38.48	37.80	38.00
4742	NYSE	KAI	Fri, Jun 20, 2014	38.30	38.75	37.94	38.13
4741	NYSE	KAI	Thu, Jun 19, 2014	38.78	38.78	37.90	38.18
4740	NYSE	KAI	Wed, Jun 18, 2014	38.41	38.93	38.05	38.62
4739	NYSE	KAI	Tue, Jun 17, 2014	37.70	38.81	37.70	38.55
4738	NYSE	KAI	Mon, Jun 16, 2014	37.82	37.97	37.51	37.81
4737	NYSE	KAI	Fri, Jun 13, 2014	37.97	37.98	37.51	37.82
4736	NYSE	KAI	Thu, Jun 12, 2014	37.48	38.03	37.48	37.75
4735	NYSE	KAI	Wed, Jun 11, 2014	38.24	38.49	37.81	37.95
4734	NYSE	KAI	Tue, Jun 10, 2014	38.44	39.02	38.21	38.39
4733	NYSE	KAI	Mon, Jun 9, 2014	38.57	39.45	38.39	38.78
4732	NYSE	KAI	Fri, Jun 6, 2014	38.75	38.99	37.86	38.75
4731	NYSE	KAI	Thu, Jun 5, 2014	37.74	38.94	37.45	38.73
4730	NYSE	KAI	Wed, Jun 4, 2014	37.58	38.08	37.51	37.55
4729	NYSE	KAI	Tue, Jun 3, 2014	37.85	38.21	37.25	37.88
4728	NYSE	KAI	Mon, Jun 2, 2014	38.12	38.12	37.58	37.87
4727	NYSE	KAI	Fri, May 30, 2014	37.75	38.18	37.63	37.90
4726	NYSE	KAI	Thu, May 29, 2014	37.96	37.96	37.17	37.73
4725	NYSE	KAI	Wed, May 28, 2014	38.24	38.59	37.72	37.84
4724	NYSE	KAI	Tue, May 27, 2014	38.50	38.90	38.42	38.46
4723	NYSE	KAI	Fri, May 23, 2014	37.83	38.46	37.54	38.13
4722	NYSE	KAI	Thu, May 22, 2014	37.27	37.91	37.10	37.69
4721	NYSE	KAI	Wed, May 21, 2014	36.48	37.40	36.38	37.11
4720	NYSE	KAI	Tue, May 20, 2014	36.39	36.56	35.70	36.28
4719	NYSE	KAI	Mon, May 19, 2014	36.08	37.13	36.08	36.60
4718	NYSE	KAI	Fri, May 16, 2014	36.02	36.33	35.75	36.24
4717	NYSE	KAI	Thu, May 15, 2014	36.10	36.33	35.35	36.12
4716	NYSE	KAI	Wed, May 14, 2014	37.86	38.43	36.38	36.40
4715	NYSE	KAI	Tue, May 13, 2014	38.10	38.16	37.30	37.80
4714	NYSE	KAI	Mon, May 12, 2014	36.70	38.48	36.70	38.18
4713	NYSE	KAI	Fri, May 9, 2014	35.55	36.81	35.55	36.58
4712	NYSE	KAI	Thu, May 8, 2014	36.15	36.89	35.58	35.87
4711	NYSE	KAI	Wed, May 7, 2014	35.29	36.19	34.86	36.09
4710	NYSE	KAI	Tue, May 6, 2014	35.26	35.71	35.02	35.11
4709	NYSE	KAI	Mon, May 5, 2014	35.05	36.00	35.03	35.49
4708	NYSE	KAI	Fri, May 2, 2014	35.58	35.91	35.28	35.54
4707	NYSE	KAI	Thu, May 1, 2014	34.80	35.73	34.50	35.41
4706	NYSE	KAI	Wed, Apr 30, 2014	34.88	34.99	33.30	34.75
4705	NYSE	KAI	Tue, Apr 29, 2014	35.92	36.15	34.74	35.40
4704	NYSE	KAI	Mon, Apr 28, 2014	36.08	36.18	34.36	35.55
4703	NYSE	KAI	Fri, Apr 25, 2014	36.19	36.19	35.31	35.73
4702	NYSE	KAI	Thu, Apr 24, 2014	36.52	36.70	35.84	36.23
4701	NYSE	KAI	Wed, Apr 23, 2014	36.26	36.59	35.72	36.14
4700	NYSE	KAI	Tue, Apr 22, 2014	35.60	36.53	35.56	36.38
4699	NYSE	KAI	Mon, Apr 21, 2014	35.85	35.85	35.01	35.63
4698	NYSE	KAI	Thu, Apr 17, 2014	35.74	36.17	35.57	35.85
4697	NYSE	KAI	Wed, Apr 16, 2014	35.90	35.99	35.64	35.88
4696	NYSE	KAI	Tue, Apr 15, 2014	35.61	35.61	34.31	35.55
4695	NYSE	KAI	Mon, Apr 14, 2014	35.29	36.07	34.76	35.27
4694	NYSE	KAI	Fri, Apr 11, 2014	35.02	35.42	34.90	34.97
4693	NYSE	KAI	Thu, Apr 10, 2014	36.10	36.11	35.19	35.41
4692	NYSE	KAI	Wed, Apr 9, 2014	36.05	36.33	35.60	36.10
4691	NYSE	KAI	Tue, Apr 8, 2014	35.71	36.45	35.54	35.82
4690	NYSE	KAI	Mon, Apr 7, 2014	36.36	36.36	35.37	35.58
4689	NYSE	KAI	Fri, Apr 4, 2014	38.49	38.49	36.34	36.57
4688	NYSE	KAI	Thu, Apr 3, 2014	38.65	38.67	37.62	38.20
4687	NYSE	KAI	Wed, Apr 2, 2014	38.68	38.68	38.23	38.47
4686	NYSE	KAI	Tue, Apr 1, 2014	36.56	38.60	36.36	38.46
4685	NYSE	KAI	Mon, Mar 31, 2014	36.18	36.90	36.08	36.47
4684	NYSE	KAI	Fri, Mar 28, 2014	36.26	36.90	35.48	36.04
4683	NYSE	KAI	Thu, Mar 27, 2014	36.97	37.14	36.22	36.31
4682	NYSE	KAI	Wed, Mar 26, 2014	37.53	37.61	36.79	37.09
4681	NYSE	KAI	Tue, Mar 25, 2014	37.68	38.04	37.10	37.36
4680	NYSE	KAI	Mon, Mar 24, 2014	37.49	37.87	37.17	37.31
4679	NYSE	KAI	Fri, Mar 21, 2014	37.89	38.00	36.59	37.30
4678	NYSE	KAI	Thu, Mar 20, 2014	37.92	38.07	37.72	37.85
4677	NYSE	KAI	Wed, Mar 19, 2014	38.00	38.38	37.76	37.98
4676	NYSE	KAI	Tue, Mar 18, 2014	38.22	38.51	37.96	38.11
4675	NYSE	KAI	Mon, Mar 17, 2014	38.12	38.55	38.01	38.21
4674	NYSE	KAI	Fri, Mar 14, 2014	37.90	38.50	37.47	37.99
4673	NYSE	KAI	Thu, Mar 13, 2014	39.32	39.32	37.92	38.14
4672	NYSE	KAI	Wed, Mar 12, 2014	39.08	39.47	38.68	39.12
4671	NYSE	KAI	Tue, Mar 11, 2014	39.79	39.79	38.86	39.09
4670	NYSE	KAI	Mon, Mar 10, 2014	39.88	40.08	38.95	39.65
4669	NYSE	KAI	Fri, Mar 7, 2014	40.00	40.30	39.64	40.07
4668	NYSE	KAI	Thu, Mar 6, 2014	39.89	40.27	39.85	39.92
4667	NYSE	KAI	Wed, Mar 5, 2014	40.01	40.27	39.37	39.59
4666	NYSE	KAI	Tue, Mar 4, 2014	39.66	41.46	39.66	40.22
4665	NYSE	KAI	Mon, Mar 3, 2014	39.90	40.08	38.71	39.09
4664	NYSE	KAI	Fri, Feb 28, 2014	40.68	41.22	39.90	40.15
4663	NYSE	KAI	Thu, Feb 27, 2014	39.92	41.09	39.88	40.52
4662	NYSE	KAI	Wed, Feb 26, 2014	39.45	40.46	39.45	40.09
4661	NYSE	KAI	Tue, Feb 25, 2014	39.24	39.36	38.90	39.21
4660	NYSE	KAI	Mon, Feb 24, 2014	38.40	39.13	38.40	39.11
4659	NYSE	KAI	Fri, Feb 21, 2014	38.50	39.00	38.02	38.37
4658	NYSE	KAI	Thu, Feb 20, 2014	37.21	38.41	37.21	38.20
4657	NYSE	KAI	Wed, Feb 19, 2014	36.21	36.64	36.07	36.55
4656	NYSE	KAI	Tue, Feb 18, 2014	35.84	36.78	35.68	36.59
4655	NYSE	KAI	Fri, Feb 14, 2014	35.98	36.42	35.66	35.90
4654	NYSE	KAI	Thu, Feb 13, 2014	34.94	36.17	34.94	35.92
4653	NYSE	KAI	Wed, Feb 12, 2014	34.85	35.55	34.60	35.37
4652	NYSE	KAI	Tue, Feb 11, 2014	33.46	35.20	33.46	34.77
4651	NYSE	KAI	Mon, Feb 10, 2014	34.22	34.22	33.37	33.75
4650	NYSE	KAI	Fri, Feb 7, 2014	34.54	34.99	33.96	34.35
4649	NYSE	KAI	Thu, Feb 6, 2014	34.48	35.01	34.18	34.43
4648	NYSE	KAI	Wed, Feb 5, 2014	34.83	34.99	34.01	34.26
4647	NYSE	KAI	Tue, Feb 4, 2014	34.94	35.50	34.57	34.95
4646	NYSE	KAI	Mon, Feb 3, 2014	35.70	36.15	34.47	34.80
4645	NYSE	KAI	Fri, Jan 31, 2014	35.80	36.31	35.46	35.91
4644	NYSE	KAI	Thu, Jan 30, 2014	36.47	36.97	36.47	36.77
4643	NYSE	KAI	Wed, Jan 29, 2014	36.28	36.44	35.67	36.18
4642	NYSE	KAI	Tue, Jan 28, 2014	35.60	36.98	35.34	36.76
4641	NYSE	KAI	Mon, Jan 27, 2014	37.31	37.78	34.51	35.47
4640	NYSE	KAI	Fri, Jan 24, 2014	38.29	38.29	36.37	37.42
4639	NYSE	KAI	Thu, Jan 23, 2014	38.83	38.87	38.13	38.69
4638	NYSE	KAI	Wed, Jan 22, 2014	39.99	39.99	39.21	39.39
4637	NYSE	KAI	Tue, Jan 21, 2014	39.30	39.90	39.11	39.90
4636	NYSE	KAI	Fri, Jan 17, 2014	39.65	39.65	38.55	38.92
4635	NYSE	KAI	Thu, Jan 16, 2014	39.57	40.06	39.42	39.63
4634	NYSE	KAI	Wed, Jan 15, 2014	38.62	39.58	38.33	39.48
4633	NYSE	KAI	Tue, Jan 14, 2014	38.08	38.66	38.08	38.62
4632	NYSE	KAI	Mon, Jan 13, 2014	39.28	39.38	37.45	38.01
4631	NYSE	KAI	Fri, Jan 10, 2014	39.09	39.79	38.89	39.47
4630	NYSE	KAI	Thu, Jan 9, 2014	39.06	39.25	38.46	38.87
4629	NYSE	KAI	Wed, Jan 8, 2014	40.07	40.07	38.64	39.03
4628	NYSE	KAI	Tue, Jan 7, 2014	39.81	40.16	39.57	40.04
4627	NYSE	KAI	Mon, Jan 6, 2014	40.68	40.80	39.70	39.89
4626	NYSE	KAI	Fri, Jan 3, 2014	40.77	41.24	40.28	40.62
4625	NYSE	KAI	Thu, Jan 2, 2014	40.51	41.13	39.82	40.82
4624	NYSE	KAI	Tue, Dec 31, 2013	40.63	40.99	40.16	40.52
4623	NYSE	KAI	Mon, Dec 30, 2013	40.79	41.27	40.22	40.43
4622	NYSE	KAI	Fri, Dec 27, 2013	41.10	41.22	40.35	40.79
4621	NYSE	KAI	Thu, Dec 26, 2013	41.50	41.68	40.77	40.86
4620	NYSE	KAI	Tue, Dec 24, 2013	41.06	41.95	41.06	41.47
4619	NYSE	KAI	Mon, Dec 23, 2013	41.73	41.83	41.41	41.41
4618	NYSE	KAI	Fri, Dec 20, 2013	39.80	41.93	39.80	41.42
4617	NYSE	KAI	Thu, Dec 19, 2013	39.57	40.06	39.54	39.92
4616	NYSE	KAI	Wed, Dec 18, 2013	39.32	40.39	39.26	39.74
4615	NYSE	KAI	Tue, Dec 17, 2013	40.26	40.45	39.06	39.37
4614	NYSE	KAI	Mon, Dec 16, 2013	40.17	40.87	39.51	40.60
4613	NYSE	KAI	Fri, Dec 13, 2013	39.71	40.37	39.11	40.06
4612	NYSE	KAI	Thu, Dec 12, 2013	38.55	40.15	38.55	39.70
4611	NYSE	KAI	Wed, Dec 11, 2013	39.43	39.43	38.24	38.62
4610	NYSE	KAI	Tue, Dec 10, 2013	39.38	39.88	38.90	39.27
4609	NYSE	KAI	Mon, Dec 9, 2013	39.89	40.50	39.09	39.56
4608	NYSE	KAI	Fri, Dec 6, 2013	40.36	40.59	39.85	39.97
4607	NYSE	KAI	Thu, Dec 5, 2013	40.47	40.94	40.00	40.09
4606	NYSE	KAI	Wed, Dec 4, 2013	40.73	41.46	40.45	40.68
4605	NYSE	KAI	Tue, Dec 3, 2013	40.56	41.49	40.56	41.03
4604	NYSE	KAI	Mon, Dec 2, 2013	41.31	41.31	40.52	40.75
4603	NYSE	KAI	Fri, Nov 29, 2013	41.36	41.63	40.96	41.42
4602	NYSE	KAI	Wed, Nov 27, 2013	40.43	41.34	40.39	40.93
4601	NYSE	KAI	Tue, Nov 26, 2013	39.75	40.67	39.75	40.54
4600	NYSE	KAI	Mon, Nov 25, 2013	39.78	40.40	39.48	39.57
4599	NYSE	KAI	Fri, Nov 22, 2013	38.70	39.95	38.44	39.79
4598	NYSE	KAI	Thu, Nov 21, 2013	37.40	38.75	36.98	38.65
4597	NYSE	KAI	Wed, Nov 20, 2013	37.96	37.96	36.91	37.05
4596	NYSE	KAI	Tue, Nov 19, 2013	38.75	39.18	37.56	37.68
4595	NYSE	KAI	Mon, Nov 18, 2013	38.99	39.36	38.80	38.87
4594	NYSE	KAI	Fri, Nov 15, 2013	38.12	38.78	38.00	38.76
4593	NYSE	KAI	Thu, Nov 14, 2013	38.19	38.20	37.90	38.19
4592	NYSE	KAI	Wed, Nov 13, 2013	38.23	38.23	37.75	38.19
4591	NYSE	KAI	Tue, Nov 12, 2013	37.67	38.68	37.49	38.32
4590	NYSE	KAI	Mon, Nov 11, 2013	37.41	37.98	37.32	37.68
4589	NYSE	KAI	Fri, Nov 8, 2013	36.24	37.92	35.72	37.61
4588	NYSE	KAI	Thu, Nov 7, 2013	37.26	37.55	36.16	36.29
4587	NYSE	KAI	Wed, Nov 6, 2013	37.31	38.52	36.45	36.97
4586	NYSE	KAI	Tue, Nov 5, 2013	36.21	38.81	35.54	36.94
4585	NYSE	KAI	Mon, Nov 4, 2013	35.77	36.80	35.77	36.45
4584	NYSE	KAI	Fri, Nov 1, 2013	35.87	36.61	35.12	35.74
4583	NYSE	KAI	Thu, Oct 31, 2013	36.08	36.57	34.81	35.80
4582	NYSE	KAI	Wed, Oct 30, 2013	36.79	37.34	36.05	36.08
4581	NYSE	KAI	Tue, Oct 29, 2013	36.56	37.14	36.54	36.90
4580	NYSE	KAI	Mon, Oct 28, 2013	36.95	37.07	36.25	36.56
4579	NYSE	KAI	Fri, Oct 25, 2013	36.85	37.04	36.24	37.03
4578	NYSE	KAI	Thu, Oct 24, 2013	36.59	36.94	36.15	36.77
4577	NYSE	KAI	Wed, Oct 23, 2013	36.41	36.98	36.36	36.57
4576	NYSE	KAI	Tue, Oct 22, 2013	36.45	36.84	36.35	36.76
4575	NYSE	KAI	Mon, Oct 21, 2013	35.14	36.23	34.59	36.16
4574	NYSE	KAI	Fri, Oct 18, 2013	34.96	35.31	34.74	34.98
4573	NYSE	KAI	Thu, Oct 17, 2013	34.09	34.87	34.09	34.67
4572	NYSE	KAI	Wed, Oct 16, 2013	34.50	34.69	34.08	34.34
4571	NYSE	KAI	Tue, Oct 15, 2013	34.87	34.87	34.13	34.33
4570	NYSE	KAI	Mon, Oct 14, 2013	34.50	34.91	34.12	34.85
4569	NYSE	KAI	Fri, Oct 11, 2013	33.43	34.76	33.43	34.46
4568	NYSE	KAI	Thu, Oct 10, 2013	32.70	33.72	32.70	33.49
4567	NYSE	KAI	Wed, Oct 9, 2013	31.78	32.40	31.46	32.30
4566	NYSE	KAI	Tue, Oct 8, 2013	31.79	32.13	31.11	31.66
4565	NYSE	KAI	Mon, Oct 7, 2013	31.99	32.36	31.47	31.95
4564	NYSE	KAI	Fri, Oct 4, 2013	32.20	32.59	32.01	32.24
4563	NYSE	KAI	Thu, Oct 3, 2013	33.16	33.16	32.11	32.28
4562	NYSE	KAI	Wed, Oct 2, 2013	33.11	33.70	32.97	33.46
4561	NYSE	KAI	Tue, Oct 1, 2013	33.56	34.20	32.99	33.51
4560	NYSE	KAI	Mon, Sep 30, 2013	33.06	33.61	32.66	33.59
4559	NYSE	KAI	Fri, Sep 27, 2013	33.27	33.69	32.95	33.26
4558	NYSE	KAI	Thu, Sep 26, 2013	33.54	33.88	33.13	33.59
4557	NYSE	KAI	Wed, Sep 25, 2013	32.68	34.36	32.68	33.48
4556	NYSE	KAI	Tue, Sep 24, 2013	33.90	34.69	33.28	34.30
4555	NYSE	KAI	Mon, Sep 23, 2013	34.05	34.39	33.61	33.96
4554	NYSE	KAI	Fri, Sep 20, 2013	34.31	34.61	33.86	33.89
4553	NYSE	KAI	Thu, Sep 19, 2013	33.93	34.53	33.85	34.34
4552	NYSE	KAI	Wed, Sep 18, 2013	33.25	33.93	33.09	33.82
4551	NYSE	KAI	Tue, Sep 17, 2013	33.20	33.45	32.65	33.35
4550	NYSE	KAI	Mon, Sep 16, 2013	33.49	33.51	32.94	33.24
4549	NYSE	KAI	Fri, Sep 13, 2013	33.31	33.42	32.95	33.12
4548	NYSE	KAI	Thu, Sep 12, 2013	33.21	33.26	32.93	33.12
4547	NYSE	KAI	Wed, Sep 11, 2013	33.03	33.42	32.71	33.17
4546	NYSE	KAI	Tue, Sep 10, 2013	33.44	33.47	32.90	33.26
4545	NYSE	KAI	Mon, Sep 9, 2013	32.62	33.34	32.62	33.14
4544	NYSE	KAI	Fri, Sep 6, 2013	33.00	33.09	32.33	32.85
4543	NYSE	KAI	Thu, Sep 5, 2013	33.28	33.28	32.70	32.74
4542	NYSE	KAI	Wed, Sep 4, 2013	32.06	33.22	32.06	32.44
4541	NYSE	KAI	Tue, Sep 3, 2013	31.62	32.26	31.52	32.10
4540	NYSE	KAI	Fri, Aug 30, 2013	31.62	31.90	30.49	31.07
4539	NYSE	KAI	Thu, Aug 29, 2013	31.07	31.67	31.00	31.59
4538	NYSE	KAI	Wed, Aug 28, 2013	30.55	31.19	30.32	31.01
4537	NYSE	KAI	Tue, Aug 27, 2013	31.40	31.40	30.54	30.66
4536	NYSE	KAI	Mon, Aug 26, 2013	33.48	33.48	31.40	31.77
4535	NYSE	KAI	Fri, Aug 23, 2013	32.29	32.51	31.57	31.97
4534	NYSE	KAI	Thu, Aug 22, 2013	31.87	32.70	31.87	32.29
4533	NYSE	KAI	Wed, Aug 21, 2013	31.84	32.18	31.51	31.66
4532	NYSE	KAI	Tue, Aug 20, 2013	31.90	32.34	31.89	32.09
4531	NYSE	KAI	Mon, Aug 19, 2013	32.42	32.62	31.90	32.10
4530	NYSE	KAI	Fri, Aug 16, 2013	32.50	32.58	32.27	32.36
4529	NYSE	KAI	Thu, Aug 15, 2013	32.15	32.44	31.55	32.31
4528	NYSE	KAI	Wed, Aug 14, 2013	32.50	32.80	32.28	32.47
4527	NYSE	KAI	Tue, Aug 13, 2013	33.30	33.30	32.39	32.60
4526	NYSE	KAI	Mon, Aug 12, 2013	32.20	33.20	32.14	33.07
4525	NYSE	KAI	Fri, Aug 9, 2013	32.34	32.76	32.06	32.34
4524	NYSE	KAI	Thu, Aug 8, 2013	32.22	32.51	31.88	32.35
4523	NYSE	KAI	Wed, Aug 7, 2013	31.77	32.09	31.62	31.94
4522	NYSE	KAI	Tue, Aug 6, 2013	32.28	32.49	31.68	31.80
4521	NYSE	KAI	Mon, Aug 5, 2013	32.46	32.74	32.10	32.30
4520	NYSE	KAI	Fri, Aug 2, 2013	32.86	32.86	32.11	32.65
4519	NYSE	KAI	Thu, Aug 1, 2013	33.21	33.21	32.56	32.95
4518	NYSE	KAI	Wed, Jul 31, 2013	32.49	33.00	32.49	32.74
4517	NYSE	KAI	Tue, Jul 30, 2013	33.65	33.93	31.77	32.25
4516	NYSE	KAI	Mon, Jul 29, 2013	33.28	33.53	32.79	33.33
4515	NYSE	KAI	Fri, Jul 26, 2013	34.05	34.41	33.15	33.27
4514	NYSE	KAI	Thu, Jul 25, 2013	33.28	34.53	33.28	34.31
4513	NYSE	KAI	Wed, Jul 24, 2013	33.54	33.84	32.43	33.22
4512	NYSE	KAI	Tue, Jul 23, 2013	33.35	33.54	33.03	33.35
4511	NYSE	KAI	Mon, Jul 22, 2013	33.42	33.42	32.94	33.17
4510	NYSE	KAI	Fri, Jul 19, 2013	33.25	33.54	33.05	33.25
4509	NYSE	KAI	Thu, Jul 18, 2013	33.71	33.71	33.20	33.44
4508	NYSE	KAI	Wed, Jul 17, 2013	33.74	33.74	33.13	33.61
4507	NYSE	KAI	Tue, Jul 16, 2013	34.21	34.22	33.35	33.42
4506	NYSE	KAI	Mon, Jul 15, 2013	34.34	34.48	33.92	34.17
4505	NYSE	KAI	Fri, Jul 12, 2013	34.62	35.04	34.01	34.22
4504	NYSE	KAI	Thu, Jul 11, 2013	33.85	34.61	33.85	34.54
4503	NYSE	KAI	Wed, Jul 10, 2013	33.24	33.82	33.24	33.65
4502	NYSE	KAI	Tue, Jul 9, 2013	32.55	33.58	32.54	33.31
4501	NYSE	KAI	Mon, Jul 8, 2013	32.00	32.66	31.65	32.36
4500	NYSE	KAI	Fri, Jul 5, 2013	32.00	32.00	31.46	31.99
4499	NYSE	KAI	Wed, Jul 3, 2013	31.63	32.00	31.35	31.96
4498	NYSE	KAI	Tue, Jul 2, 2013	31.29	31.94	31.25	31.74
4497	NYSE	KAI	Mon, Jul 1, 2013	30.56	31.45	30.33	31.39
4496	NYSE	KAI	Fri, Jun 28, 2013	30.30	30.77	30.16	30.17
4495	NYSE	KAI	Thu, Jun 27, 2013	30.13	30.85	30.06	30.55
4494	NYSE	KAI	Wed, Jun 26, 2013	29.95	30.23	29.74	29.82
4493	NYSE	KAI	Tue, Jun 25, 2013	30.00	30.47	29.80	29.95
4492	NYSE	KAI	Mon, Jun 24, 2013	29.87	29.95	29.38	29.58
4491	NYSE	KAI	Fri, Jun 21, 2013	30.48	30.52	29.93	30.17
4490	NYSE	KAI	Thu, Jun 20, 2013	31.01	31.01	30.09	30.39
4489	NYSE	KAI	Wed, Jun 19, 2013	31.71	31.71	31.45	31.46
4488	NYSE	KAI	Tue, Jun 18, 2013	31.70	31.87	31.37	31.82
4487	NYSE	KAI	Mon, Jun 17, 2013	31.71	31.79	31.33	31.54
4486	NYSE	KAI	Fri, Jun 14, 2013	31.62	31.79	31.28	31.38
4485	NYSE	KAI	Thu, Jun 13, 2013	31.85	32.00	31.58	31.79
4484	NYSE	KAI	Wed, Jun 12, 2013	32.20	32.20	31.64	31.80
4483	NYSE	KAI	Tue, Jun 11, 2013	31.70	32.03	31.46	31.77
4482	NYSE	KAI	Mon, Jun 10, 2013	31.76	32.10	31.03	32.07
4481	NYSE	KAI	Fri, Jun 7, 2013	32.08	32.09	31.66	31.78
4480	NYSE	KAI	Thu, Jun 6, 2013	31.56	31.93	31.52	31.80
4479	NYSE	KAI	Wed, Jun 5, 2013	31.10	31.86	30.96	31.45
4478	NYSE	KAI	Tue, Jun 4, 2013	30.41	31.26	30.41	31.00
4477	NYSE	KAI	Mon, Jun 3, 2013	30.09	30.58	29.83	30.34
4476	NYSE	KAI	Fri, May 31, 2013	29.85	30.21	29.78	29.92
4475	NYSE	KAI	Thu, May 30, 2013	30.25	30.34	30.00	30.23
4474	NYSE	KAI	Wed, May 29, 2013	30.06	30.27	29.85	30.05
4473	NYSE	KAI	Tue, May 28, 2013	29.53	30.25	29.36	30.20
4472	NYSE	KAI	Fri, May 24, 2013	28.82	29.24	28.82	29.18
4471	NYSE	KAI	Thu, May 23, 2013	29.75	29.75	28.40	29.13
4470	NYSE	KAI	Wed, May 22, 2013	30.13	30.39	29.63	29.78
4469	NYSE	KAI	Tue, May 21, 2013	30.08	30.36	29.75	30.01
4468	NYSE	KAI	Mon, May 20, 2013	29.87	30.79	29.80	30.00
4467	NYSE	KAI	Fri, May 17, 2013	29.67	30.18	29.64	30.15
4466	NYSE	KAI	Thu, May 16, 2013	29.49	29.68	29.24	29.66
4465	NYSE	KAI	Wed, May 15, 2013	28.44	29.75	28.40	29.68
4464	NYSE	KAI	Tue, May 14, 2013	27.78	28.68	27.78	28.66
4463	NYSE	KAI	Mon, May 13, 2013	27.81	27.88	27.46	27.72
4462	NYSE	KAI	Fri, May 10, 2013	27.95	28.15	27.64	28.15
4461	NYSE	KAI	Thu, May 9, 2013	27.76	28.11	27.76	27.89
4460	NYSE	KAI	Wed, May 8, 2013	27.80	28.00	27.49	28.00
4459	NYSE	KAI	Tue, May 7, 2013	27.35	27.93	27.24	27.84
4458	NYSE	KAI	Mon, May 6, 2013	27.72	27.83	27.33	27.44
4457	NYSE	KAI	Fri, May 3, 2013	27.61	28.25	27.60	27.87
4456	NYSE	KAI	Thu, May 2, 2013	26.80	27.35	26.48	27.25
4455	NYSE	KAI	Wed, May 1, 2013	26.52	27.61	26.49	26.65
4454	NYSE	KAI	Tue, Apr 30, 2013	27.41	27.92	26.82	27.67
4453	NYSE	KAI	Mon, Apr 29, 2013	25.64	26.85	25.64	26.83
4452	NYSE	KAI	Fri, Apr 26, 2013	26.54	26.54	25.53	26.01
4451	NYSE	KAI	Thu, Apr 25, 2013	25.93	26.65	25.81	26.59
4450	NYSE	KAI	Wed, Apr 24, 2013	25.74	26.11	25.44	26.09
4449	NYSE	KAI	Tue, Apr 23, 2013	25.46	25.84	25.21	25.80
4448	NYSE	KAI	Mon, Apr 22, 2013	25.47	25.95	24.80	25.28
4447	NYSE	KAI	Fri, Apr 19, 2013	25.30	25.53	24.70	25.41
4446	NYSE	KAI	Thu, Apr 18, 2013	25.09	25.61	24.76	25.27
4445	NYSE	KAI	Wed, Apr 17, 2013	25.26	25.84	24.59	25.10
4444	NYSE	KAI	Tue, Apr 16, 2013	25.09	25.51	24.89	25.47
4443	NYSE	KAI	Mon, Apr 15, 2013	26.14	26.14	24.71	24.90
4442	NYSE	KAI	Fri, Apr 12, 2013	26.75	26.98	26.25	26.41
4441	NYSE	KAI	Thu, Apr 11, 2013	26.46	26.88	26.46	26.79
4440	NYSE	KAI	Wed, Apr 10, 2013	25.31	26.56	25.31	26.52
4439	NYSE	KAI	Tue, Apr 9, 2013	25.23	25.50	25.14	25.27
4438	NYSE	KAI	Mon, Apr 8, 2013	25.16	25.41	24.87	25.27
4437	NYSE	KAI	Fri, Apr 5, 2013	24.17	25.18	24.17	25.04
4436	NYSE	KAI	Thu, Apr 4, 2013	24.52	25.20	24.49	25.01
4435	NYSE	KAI	Wed, Apr 3, 2013	24.56	24.95	24.15	24.58
4434	NYSE	KAI	Tue, Apr 2, 2013	24.50	24.87	24.15	24.41
4433	NYSE	KAI	Mon, Apr 1, 2013	24.83	25.09	24.22	24.32
4432	NYSE	KAI	Thu, Mar 28, 2013	25.26	25.26	24.89	25.00
4431	NYSE	KAI	Wed, Mar 27, 2013	25.54	25.73	25.07	25.26
4430	NYSE	KAI	Tue, Mar 26, 2013	25.97	25.97	25.65	25.82
4429	NYSE	KAI	Mon, Mar 25, 2013	25.75	25.87	25.11	25.83
4428	NYSE	KAI	Fri, Mar 22, 2013	25.79	25.80	25.26	25.62
4427	NYSE	KAI	Thu, Mar 21, 2013	25.90	26.00	25.41	25.60
4426	NYSE	KAI	Wed, Mar 20, 2013	25.65	26.32	25.55	26.10
4425	NYSE	KAI	Tue, Mar 19, 2013	26.32	26.32	25.11	25.55
4424	NYSE	KAI	Mon, Mar 18, 2013	26.88	26.88	26.14	26.17
4423	NYSE	KAI	Fri, Mar 15, 2013	27.32	27.50	26.92	27.14
4422	NYSE	KAI	Thu, Mar 14, 2013	26.40	27.23	26.40	27.23
4421	NYSE	KAI	Wed, Mar 13, 2013	26.45	26.47	25.93	26.42
4420	NYSE	KAI	Tue, Mar 12, 2013	26.04	26.75	25.85	26.35
4419	NYSE	KAI	Mon, Mar 11, 2013	26.41	26.55	26.01	26.19
4418	NYSE	KAI	Fri, Mar 8, 2013	26.45	26.80	26.13	26.58
4417	NYSE	KAI	Thu, Mar 7, 2013	25.92	26.34	25.80	26.15
4416	NYSE	KAI	Wed, Mar 6, 2013	25.98	26.08	25.58	25.89
4415	NYSE	KAI	Tue, Mar 5, 2013	25.45	25.98	25.45	25.94
4414	NYSE	KAI	Mon, Mar 4, 2013	24.72	25.36	24.54	25.27
4413	NYSE	KAI	Fri, Mar 1, 2013	24.25	25.10	24.25	24.87
4412	NYSE	KAI	Thu, Feb 28, 2013	24.31	24.86	24.28	24.55
4411	NYSE	KAI	Wed, Feb 27, 2013	26.64	26.95	24.10	24.37
4410	NYSE	KAI	Tue, Feb 26, 2013	26.81	27.83	26.72	26.99
4409	NYSE	KAI	Mon, Feb 25, 2013	28.01	28.21	26.71	26.78
4408	NYSE	KAI	Fri, Feb 22, 2013	28.03	28.74	27.66	27.92
4407	NYSE	KAI	Thu, Feb 21, 2013	26.90	28.00	26.77	27.89
4406	NYSE	KAI	Wed, Feb 20, 2013	27.61	27.89	26.82	26.91
4405	NYSE	KAI	Tue, Feb 19, 2013	25.82	27.60	25.82	27.55
4404	NYSE	KAI	Fri, Feb 15, 2013	25.50	26.15	25.40	25.83
4403	NYSE	KAI	Thu, Feb 14, 2013	25.02	25.55	25.02	25.43
4402	NYSE	KAI	Wed, Feb 13, 2013	25.37	25.62	24.92	25.16
4401	NYSE	KAI	Tue, Feb 12, 2013	25.43	25.47	25.15	25.26
4400	NYSE	KAI	Mon, Feb 11, 2013	25.08	25.40	25.08	25.29
4399	NYSE	KAI	Fri, Feb 8, 2013	25.88	25.97	24.85	25.05
4398	NYSE	KAI	Thu, Feb 7, 2013	26.48	26.48	25.35	25.76
4397	NYSE	KAI	Wed, Feb 6, 2013	26.69	26.86	26.37	26.43
4396	NYSE	KAI	Tue, Feb 5, 2013	26.83	26.99	26.52	26.87
4395	NYSE	KAI	Mon, Feb 4, 2013	27.34	27.45	26.50	26.59
4394	NYSE	KAI	Fri, Feb 1, 2013	27.10	27.57	27.06	27.41
4393	NYSE	KAI	Thu, Jan 31, 2013	26.78	27.14	26.46	26.87
4392	NYSE	KAI	Wed, Jan 30, 2013	27.33	27.37	26.62	26.78
4391	NYSE	KAI	Tue, Jan 29, 2013	27.13	27.73	26.67	27.47
4390	NYSE	KAI	Mon, Jan 28, 2013	27.53	27.53	26.98	27.11
4389	NYSE	KAI	Fri, Jan 25, 2013	27.43	27.53	27.02	27.47
4388	NYSE	KAI	Thu, Jan 24, 2013	27.50	27.53	27.18	27.32
4387	NYSE	KAI	Wed, Jan 23, 2013	27.55	27.55	27.14	27.36
4386	NYSE	KAI	Tue, Jan 22, 2013	27.14	27.50	27.00	27.49
4385	NYSE	KAI	Fri, Jan 18, 2013	26.87	27.14	26.48	27.03
4384	NYSE	KAI	Thu, Jan 17, 2013	26.82	27.02	26.82	26.93
4383	NYSE	KAI	Wed, Jan 16, 2013	26.49	26.69	26.42	26.61
4382	NYSE	KAI	Tue, Jan 15, 2013	26.52	26.76	26.31	26.53
4381	NYSE	KAI	Mon, Jan 14, 2013	26.71	27.08	26.51	26.78
4380	NYSE	KAI	Fri, Jan 11, 2013	26.68	26.94	26.26	26.83
4379	NYSE	KAI	Thu, Jan 10, 2013	27.14	27.14	26.28	26.62
4378	NYSE	KAI	Wed, Jan 9, 2013	26.89	27.12	26.89	27.08
4377	NYSE	KAI	Tue, Jan 8, 2013	27.01	27.01	26.54	26.73
4376	NYSE	KAI	Mon, Jan 7, 2013	27.07	27.58	26.89	27.10
4375	NYSE	KAI	Fri, Jan 4, 2013	27.74	27.95	27.23	27.33
4374	NYSE	KAI	Thu, Jan 3, 2013	27.64	27.89	27.40	27.53
4373	NYSE	KAI	Wed, Jan 2, 2013	27.25	27.65	27.05	27.50
4372	NYSE	KAI	Mon, Dec 31, 2012	26.21	27.09	26.14	26.51
4371	NYSE	KAI	Fri, Dec 28, 2012	26.24	26.61	26.11	26.26
4370	NYSE	KAI	Thu, Dec 27, 2012	25.93	26.50	25.65	26.39
4369	NYSE	KAI	Wed, Dec 26, 2012	26.37	26.46	25.90	25.97
4368	NYSE	KAI	Mon, Dec 24, 2012	26.47	26.47	26.18	26.37
4367	NYSE	KAI	Fri, Dec 21, 2012	26.10	26.70	25.79	26.60
4366	NYSE	KAI	Thu, Dec 20, 2012	26.86	26.86	26.03	26.24
4365	NYSE	KAI	Wed, Dec 19, 2012	26.91	26.91	26.43	26.76
4364	NYSE	KAI	Tue, Dec 18, 2012	26.69	26.97	26.30	26.96
4363	NYSE	KAI	Mon, Dec 17, 2012	25.08	26.69	25.07	26.69
4362	NYSE	KAI	Fri, Dec 14, 2012	24.87	25.10	24.67	25.03
4361	NYSE	KAI	Thu, Dec 13, 2012	24.84	25.09	24.59	24.96
4360	NYSE	KAI	Wed, Dec 12, 2012	25.53	25.56	24.98	25.09
4359	NYSE	KAI	Tue, Dec 11, 2012	25.89	25.89	25.20	25.53
4358	NYSE	KAI	Mon, Dec 10, 2012	25.76	25.76	25.16	25.71
4357	NYSE	KAI	Fri, Dec 7, 2012	25.46	25.70	25.19	25.67
4356	NYSE	KAI	Thu, Dec 6, 2012	25.04	25.28	24.69	25.28
4355	NYSE	KAI	Wed, Dec 5, 2012	25.21	25.29	24.76	24.96
4354	NYSE	KAI	Tue, Dec 4, 2012	24.56	25.14	24.44	25.14
4353	NYSE	KAI	Mon, Dec 3, 2012	24.54	24.79	24.29	24.46
4352	NYSE	KAI	Fri, Nov 30, 2012	24.63	24.63	23.77	24.25
4351	NYSE	KAI	Thu, Nov 29, 2012	24.13	24.59	24.12	24.50
4350	NYSE	KAI	Wed, Nov 28, 2012	24.24	24.46	23.60	23.93
4349	NYSE	KAI	Tue, Nov 27, 2012	23.68	24.60	23.68	24.34
4348	NYSE	KAI	Mon, Nov 26, 2012	23.47	23.55	23.23	23.53
4347	NYSE	KAI	Fri, Nov 23, 2012	23.50	23.53	23.34	23.49
4346	NYSE	KAI	Wed, Nov 21, 2012	23.19	23.63	23.19	23.48
4345	NYSE	KAI	Tue, Nov 20, 2012	23.26	23.26	23.10	23.20
4344	NYSE	KAI	Mon, Nov 19, 2012	22.79	23.41	22.79	23.39
4343	NYSE	KAI	Fri, Nov 16, 2012	22.45	22.63	22.26	22.51
4342	NYSE	KAI	Thu, Nov 15, 2012	22.53	22.74	22.40	22.50
4341	NYSE	KAI	Wed, Nov 14, 2012	23.49	23.49	22.50	22.50
4340	NYSE	KAI	Tue, Nov 13, 2012	23.07	23.63	23.07	23.49
4339	NYSE	KAI	Mon, Nov 12, 2012	23.25	23.54	23.15	23.16
4338	NYSE	KAI	Fri, Nov 9, 2012	22.99	23.51	22.93	23.18
4337	NYSE	KAI	Thu, Nov 8, 2012	23.81	23.84	23.07	23.07
4336	NYSE	KAI	Wed, Nov 7, 2012	24.81	24.81	23.85	23.87
4335	NYSE	KAI	Tue, Nov 6, 2012	25.05	25.19	24.76	25.16
4334	NYSE	KAI	Mon, Nov 5, 2012	24.85	25.07	24.55	24.87
4333	NYSE	KAI	Fri, Nov 2, 2012	25.00	25.00	24.39	24.78
4332	NYSE	KAI	Thu, Nov 1, 2012	24.35	24.92	24.29	24.88
4331	NYSE	KAI	Wed, Oct 31, 2012	22.15	24.29	22.11	24.29
4330	NYSE	KAI	Fri, Oct 26, 2012	22.19	22.19	21.94	22.02
4329	NYSE	KAI	Thu, Oct 25, 2012	22.26	22.30	21.95	22.13
4328	NYSE	KAI	Wed, Oct 24, 2012	22.24	22.24	21.78	22.03
4327	NYSE	KAI	Tue, Oct 23, 2012	21.90	22.21	21.76	22.06
4326	NYSE	KAI	Mon, Oct 22, 2012	22.00	22.22	21.84	22.09
4325	NYSE	KAI	Fri, Oct 19, 2012	22.23	22.23	21.59	22.02
4324	NYSE	KAI	Thu, Oct 18, 2012	22.86	23.24	22.35	22.50
4323	NYSE	KAI	Wed, Oct 17, 2012	22.83	23.05	22.69	22.95
4322	NYSE	KAI	Tue, Oct 16, 2012	22.91	23.30	22.89	23.23
4321	NYSE	KAI	Mon, Oct 15, 2012	22.95	23.00	22.47	22.80
4320	NYSE	KAI	Fri, Oct 12, 2012	23.11	23.16	22.77	22.92
4319	NYSE	KAI	Thu, Oct 11, 2012	23.50	23.56	22.99	23.15
4318	NYSE	KAI	Wed, Oct 10, 2012	23.71	23.80	23.09	23.31
4317	NYSE	KAI	Tue, Oct 9, 2012	24.02	24.02	23.57	23.61
4316	NYSE	KAI	Mon, Oct 8, 2012	23.85	24.16	23.84	23.93
4315	NYSE	KAI	Fri, Oct 5, 2012	23.95	24.28	23.65	24.01
4314	NYSE	KAI	Thu, Oct 4, 2012	24.70	24.70	23.72	23.87
4313	NYSE	KAI	Wed, Oct 3, 2012	23.71	24.65	23.25	24.60
4312	NYSE	KAI	Tue, Oct 2, 2012	24.09	24.09	23.39	23.71
4311	NYSE	KAI	Mon, Oct 1, 2012	23.43	24.05	23.10	23.91
4310	NYSE	KAI	Fri, Sep 28, 2012	23.73	23.88	23.17	23.19
4309	NYSE	KAI	Thu, Sep 27, 2012	23.81	24.29	23.53	23.91
4308	NYSE	KAI	Wed, Sep 26, 2012	24.12	24.12	23.56	23.91
4307	NYSE	KAI	Tue, Sep 25, 2012	24.58	24.85	24.02	24.10
4306	NYSE	KAI	Mon, Sep 24, 2012	23.85	24.45	23.74	24.43
4305	NYSE	KAI	Fri, Sep 21, 2012	23.96	24.09	23.67	24.04
4304	NYSE	KAI	Thu, Sep 20, 2012	23.51	23.67	23.24	23.56
4303	NYSE	KAI	Wed, Sep 19, 2012	24.00	24.06	23.70	23.75
4302	NYSE	KAI	Tue, Sep 18, 2012	23.84	24.03	23.64	23.91
4301	NYSE	KAI	Mon, Sep 17, 2012	24.36	24.36	23.75	23.99
4300	NYSE	KAI	Fri, Sep 14, 2012	24.78	25.00	24.40	24.52
4299	NYSE	KAI	Thu, Sep 13, 2012	23.93	25.19	23.76	24.76
4298	NYSE	KAI	Wed, Sep 12, 2012	24.11	24.11	23.51	23.97
4297	NYSE	KAI	Tue, Sep 11, 2012	23.52	24.04	23.52	23.93
4296	NYSE	KAI	Mon, Sep 10, 2012	23.79	23.89	23.42	23.43
4295	NYSE	KAI	Fri, Sep 7, 2012	23.45	23.97	23.35	23.70
4294	NYSE	KAI	Thu, Sep 6, 2012	23.13	23.62	23.07	23.31
4293	NYSE	KAI	Wed, Sep 5, 2012	23.40	23.40	22.85	23.00
4292	NYSE	KAI	Tue, Sep 4, 2012	22.76	23.41	22.52	23.23
4291	NYSE	KAI	Fri, Aug 31, 2012	22.77	22.84	22.63	22.73
4290	NYSE	KAI	Thu, Aug 30, 2012	22.76	22.76	22.35	22.48
4289	NYSE	KAI	Wed, Aug 29, 2012	22.60	23.16	22.30	22.99
4288	NYSE	KAI	Tue, Aug 28, 2012	22.09	22.69	21.97	22.63
4287	NYSE	KAI	Mon, Aug 27, 2012	22.25	22.40	21.80	22.15
4286	NYSE	KAI	Fri, Aug 24, 2012	22.13	22.49	21.99	22.20
4285	NYSE	KAI	Thu, Aug 23, 2012	22.38	22.38	21.98	22.24
4284	NYSE	KAI	Wed, Aug 22, 2012	22.89	22.89	22.21	22.48
4283	NYSE	KAI	Tue, Aug 21, 2012	23.19	23.57	22.94	22.98
4282	NYSE	KAI	Mon, Aug 20, 2012	23.16	23.19	22.94	23.10
4281	NYSE	KAI	Fri, Aug 17, 2012	22.84	23.50	22.44	23.30
4280	NYSE	KAI	Thu, Aug 16, 2012	22.14	22.99	22.14	22.92
4279	NYSE	KAI	Wed, Aug 15, 2012	21.89	22.44	21.79	22.25
4278	NYSE	KAI	Tue, Aug 14, 2012	22.00	22.09	21.76	22.00
4277	NYSE	KAI	Mon, Aug 13, 2012	21.57	21.94	21.33	21.79
4276	NYSE	KAI	Fri, Aug 10, 2012	21.79	21.89	21.43	21.67
4275	NYSE	KAI	Thu, Aug 9, 2012	21.82	22.29	21.67	22.00
4274	NYSE	KAI	Wed, Aug 8, 2012	21.93	22.06	21.58	21.91
4273	NYSE	KAI	Tue, Aug 7, 2012	22.10	22.23	21.74	22.01
4272	NYSE	KAI	Mon, Aug 6, 2012	21.96	22.24	21.69	21.98
4271	NYSE	KAI	Fri, Aug 3, 2012	21.27	22.15	21.27	21.86
4270	NYSE	KAI	Thu, Aug 2, 2012	20.68	21.17	20.56	20.98
4269	NYSE	KAI	Wed, Aug 1, 2012	20.76	21.36	20.54	20.91
4268	NYSE	KAI	Tue, Jul 31, 2012	21.46	21.76	20.50	20.71
4267	NYSE	KAI	Mon, Jul 30, 2012	22.57	22.81	22.38	22.41
4266	NYSE	KAI	Fri, Jul 27, 2012	21.87	22.72	21.75	22.57
4265	NYSE	KAI	Thu, Jul 26, 2012	21.96	22.29	21.29	21.71
4264	NYSE	KAI	Wed, Jul 25, 2012	21.32	21.81	21.21	21.42
4263	NYSE	KAI	Tue, Jul 24, 2012	21.95	21.95	20.98	21.14
4262	NYSE	KAI	Mon, Jul 23, 2012	22.01	22.54	21.81	21.92
4261	NYSE	KAI	Fri, Jul 20, 2012	23.12	23.20	22.38	22.44
4260	NYSE	KAI	Thu, Jul 19, 2012	23.86	24.00	23.40	23.40
4259	NYSE	KAI	Wed, Jul 18, 2012	22.99	23.75	22.99	23.64
4258	NYSE	KAI	Tue, Jul 17, 2012	22.91	23.25	22.76	22.94
4257	NYSE	KAI	Mon, Jul 16, 2012	23.21	23.21	22.49	22.69
4256	NYSE	KAI	Fri, Jul 13, 2012	23.50	24.03	22.91	23.28
4255	NYSE	KAI	Thu, Jul 12, 2012	22.50	23.51	22.03	23.31
4254	NYSE	KAI	Wed, Jul 11, 2012	23.10	23.30	22.42	22.75
4253	NYSE	KAI	Tue, Jul 10, 2012	23.42	23.83	22.86	23.11
4252	NYSE	KAI	Mon, Jul 9, 2012	23.21	23.67	22.95	23.12
4251	NYSE	KAI	Fri, Jul 6, 2012	23.52	23.80	23.14	23.32
4250	NYSE	KAI	Thu, Jul 5, 2012	23.81	24.49	23.68	23.87
4249	NYSE	KAI	Tue, Jul 3, 2012	23.40	23.95	23.22	23.91
4248	NYSE	KAI	Mon, Jul 2, 2012	23.61	23.61	22.80	23.39
4247	NYSE	KAI	Fri, Jun 29, 2012	23.32	24.12	22.99	23.45
4246	NYSE	KAI	Thu, Jun 28, 2012	22.98	23.08	22.01	22.72
4245	NYSE	KAI	Wed, Jun 27, 2012	23.23	23.58	22.86	23.18
4244	NYSE	KAI	Tue, Jun 26, 2012	23.14	23.24	22.76	23.18
4243	NYSE	KAI	Mon, Jun 25, 2012	23.17	23.55	23.07	23.10
4242	NYSE	KAI	Fri, Jun 22, 2012	23.05	23.75	23.05	23.67
4241	NYSE	KAI	Thu, Jun 21, 2012	24.01	24.08	22.69	22.79
4240	NYSE	KAI	Wed, Jun 20, 2012	24.41	24.52	23.68	23.90
4239	NYSE	KAI	Tue, Jun 19, 2012	23.76	24.61	23.60	24.47
4238	NYSE	KAI	Mon, Jun 18, 2012	23.74	23.86	23.40	23.64
4237	NYSE	KAI	Fri, Jun 15, 2012	23.47	24.12	23.42	24.00
4236	NYSE	KAI	Thu, Jun 14, 2012	22.99	23.49	22.83	23.37
4235	NYSE	KAI	Wed, Jun 13, 2012	23.49	23.52	22.80	22.88
4234	NYSE	KAI	Tue, Jun 12, 2012	22.94	23.70	22.86	23.60
4233	NYSE	KAI	Mon, Jun 11, 2012	23.89	23.99	22.83	22.86
4232	NYSE	KAI	Fri, Jun 8, 2012	22.70	23.62	22.54	23.55
4231	NYSE	KAI	Thu, Jun 7, 2012	23.24	23.38	22.68	22.83
4230	NYSE	KAI	Wed, Jun 6, 2012	21.55	22.86	21.55	22.86
4229	NYSE	KAI	Tue, Jun 5, 2012	21.87	21.96	21.00	21.34
4228	NYSE	KAI	Mon, Jun 4, 2012	22.32	22.44	21.68	22.04
4227	NYSE	KAI	Fri, Jun 1, 2012	22.14	22.72	22.14	22.22
4226	NYSE	KAI	Thu, May 31, 2012	22.12	23.07	22.05	22.70
4225	NYSE	KAI	Wed, May 30, 2012	22.06	22.60	21.74	22.13
4224	NYSE	KAI	Tue, May 29, 2012	22.53	22.63	21.99	22.43
4223	NYSE	KAI	Fri, May 25, 2012	22.20	22.64	22.05	22.26
4222	NYSE	KAI	Thu, May 24, 2012	22.20	22.34	21.45	22.30
4221	NYSE	KAI	Wed, May 23, 2012	21.82	22.41	21.82	22.27
4220	NYSE	KAI	Tue, May 22, 2012	22.31	22.34	21.91	22.15
4219	NYSE	KAI	Mon, May 21, 2012	22.35	22.46	22.05	22.26
4218	NYSE	KAI	Fri, May 18, 2012	21.96	22.42	21.96	22.16
4217	NYSE	KAI	Thu, May 17, 2012	22.13	22.39	21.86	21.99
4216	NYSE	KAI	Wed, May 16, 2012	21.75	22.48	21.65	22.14
4215	NYSE	KAI	Tue, May 15, 2012	22.66	22.66	21.55	21.58
4214	NYSE	KAI	Mon, May 14, 2012	23.04	23.19	22.69	22.75
4213	NYSE	KAI	Fri, May 11, 2012	23.35	23.77	23.29	23.35
4212	NYSE	KAI	Thu, May 10, 2012	23.74	23.95	23.45	23.60
4211	NYSE	KAI	Wed, May 9, 2012	23.47	23.85	23.23	23.41
4210	NYSE	KAI	Tue, May 8, 2012	23.45	24.01	23.37	23.85
4209	NYSE	KAI	Mon, May 7, 2012	23.29	24.13	23.16	23.67
4208	NYSE	KAI	Fri, May 4, 2012	24.21	24.21	23.28	23.50
4207	NYSE	KAI	Thu, May 3, 2012	25.39	25.39	24.11	24.37
4206	NYSE	KAI	Wed, May 2, 2012	25.48	25.66	24.86	25.44
4205	NYSE	KAI	Tue, May 1, 2012	25.80	26.82	25.62	25.76
4204	NYSE	KAI	Mon, Apr 30, 2012	26.96	26.96	25.80	25.87
4203	NYSE	KAI	Fri, Apr 27, 2012	24.95	27.10	24.67	27.09
4202	NYSE	KAI	Thu, Apr 26, 2012	22.75	24.98	22.75	24.76
4201	NYSE	KAI	Wed, Apr 25, 2012	22.45	22.85	22.11	22.19
4200	NYSE	KAI	Tue, Apr 24, 2012	22.36	22.51	21.99	22.14
4199	NYSE	KAI	Mon, Apr 23, 2012	22.49	22.53	22.21	22.44
4198	NYSE	KAI	Fri, Apr 20, 2012	22.77	23.37	22.73	23.02
4197	NYSE	KAI	Thu, Apr 19, 2012	23.22	23.31	22.37	22.55
4196	NYSE	KAI	Wed, Apr 18, 2012	23.80	23.93	23.06	23.20
4195	NYSE	KAI	Tue, Apr 17, 2012	23.72	24.49	23.72	23.95
4194	NYSE	KAI	Mon, Apr 16, 2012	23.02	23.59	22.68	23.52
4193	NYSE	KAI	Fri, Apr 13, 2012	23.99	24.01	22.96	22.99
4192	NYSE	KAI	Thu, Apr 12, 2012	22.93	24.23	22.93	24.08
4191	NYSE	KAI	Wed, Apr 11, 2012	23.08	23.21	22.57	22.95
4190	NYSE	KAI	Tue, Apr 10, 2012	23.09	23.14	22.45	22.77
4189	NYSE	KAI	Mon, Apr 9, 2012	23.30	23.51	22.93	23.18
4188	NYSE	KAI	Thu, Apr 5, 2012	23.69	24.02	23.59	23.88
4187	NYSE	KAI	Wed, Apr 4, 2012	23.77	24.03	23.77	23.86
4186	NYSE	KAI	Tue, Apr 3, 2012	24.04	24.29	23.83	24.21
4185	NYSE	KAI	Mon, Apr 2, 2012	23.63	24.31	23.38	24.21
4184	NYSE	KAI	Fri, Mar 30, 2012	24.43	24.43	23.73	23.82
4183	NYSE	KAI	Thu, Mar 29, 2012	24.24	24.44	23.61	24.27
4182	NYSE	KAI	Wed, Mar 28, 2012	24.01	24.51	24.00	24.51
4181	NYSE	KAI	Tue, Mar 27, 2012	24.48	24.48	24.03	24.03
4180	NYSE	KAI	Mon, Mar 26, 2012	24.20	24.65	24.16	24.38
4179	NYSE	KAI	Fri, Mar 23, 2012	22.92	23.83	22.78	23.77
4178	NYSE	KAI	Thu, Mar 22, 2012	22.87	23.05	22.39	22.98
4177	NYSE	KAI	Wed, Mar 21, 2012	23.82	23.97	23.16	23.18
4176	NYSE	KAI	Tue, Mar 20, 2012	23.99	24.05	23.55	23.69
4175	NYSE	KAI	Mon, Mar 19, 2012	24.01	24.58	23.69	24.17
4174	NYSE	KAI	Fri, Mar 16, 2012	23.60	24.49	23.44	24.00
4173	NYSE	KAI	Thu, Mar 15, 2012	23.22	23.70	22.89	23.52
4172	NYSE	KAI	Wed, Mar 14, 2012	23.61	23.71	23.04	23.18
4171	NYSE	KAI	Tue, Mar 13, 2012	22.60	23.84	22.60	23.71
4170	NYSE	KAI	Mon, Mar 12, 2012	22.90	22.92	22.34	22.43
4169	NYSE	KAI	Fri, Mar 9, 2012	22.08	23.33	22.02	22.80
4168	NYSE	KAI	Thu, Mar 8, 2012	22.20	22.40	21.53	22.02
4167	NYSE	KAI	Wed, Mar 7, 2012	21.91	22.13	21.72	22.00
4166	NYSE	KAI	Tue, Mar 6, 2012	21.68	22.02	21.57	21.72
4165	NYSE	KAI	Mon, Mar 5, 2012	22.03	22.13	21.65	22.06
4164	NYSE	KAI	Fri, Mar 2, 2012	22.28	22.40	21.95	22.05
4163	NYSE	KAI	Thu, Mar 1, 2012	22.11	22.97	21.81	22.27
4162	NYSE	KAI	Wed, Feb 29, 2012	22.25	22.37	21.68	21.84
4161	NYSE	KAI	Tue, Feb 28, 2012	22.03	22.49	21.68	22.20
4160	NYSE	KAI	Mon, Feb 27, 2012	21.77	22.21	21.49	22.06
4159	NYSE	KAI	Fri, Feb 24, 2012	23.50	23.50	22.00	22.18
4158	NYSE	KAI	Thu, Feb 23, 2012	24.78	24.79	23.31	23.56
4157	NYSE	KAI	Wed, Feb 22, 2012	24.59	25.55	24.59	24.78
4156	NYSE	KAI	Tue, Feb 21, 2012	25.56	25.65	24.55	24.82
4155	NYSE	KAI	Fri, Feb 17, 2012	25.65	25.80	25.08	25.36
4154	NYSE	KAI	Thu, Feb 16, 2012	24.48	25.69	24.25	25.46
4153	NYSE	KAI	Wed, Feb 15, 2012	25.01	25.11	24.00	24.45
4152	NYSE	KAI	Tue, Feb 14, 2012	25.38	25.45	24.59	24.92
4151	NYSE	KAI	Mon, Feb 13, 2012	25.30	25.98	25.30	25.63
4150	NYSE	KAI	Fri, Feb 10, 2012	25.54	25.91	24.89	25.00
4149	NYSE	KAI	Thu, Feb 9, 2012	25.64	25.91	25.23	25.82
4148	NYSE	KAI	Wed, Feb 8, 2012	25.23	25.53	24.86	25.49
4147	NYSE	KAI	Tue, Feb 7, 2012	25.59	25.59	25.04	25.13
4146	NYSE	KAI	Mon, Feb 6, 2012	25.80	26.00	25.54	25.62
4145	NYSE	KAI	Fri, Feb 3, 2012	25.02	26.00	24.88	25.91
4144	NYSE	KAI	Thu, Feb 2, 2012	24.62	24.74	24.45	24.69
4143	NYSE	KAI	Wed, Feb 1, 2012	24.55	24.73	24.27	24.59
4142	NYSE	KAI	Tue, Jan 31, 2012	24.50	24.69	24.04	24.26
4141	NYSE	KAI	Mon, Jan 30, 2012	24.21	24.52	23.86	24.25
4140	NYSE	KAI	Fri, Jan 27, 2012	23.95	24.65	23.90	24.50
4139	NYSE	KAI	Thu, Jan 26, 2012	24.20	24.20	23.62	24.05
4138	NYSE	KAI	Wed, Jan 25, 2012	24.07	24.62	24.02	24.18
4137	NYSE	KAI	Tue, Jan 24, 2012	23.90	24.37	23.73	24.19
4136	NYSE	KAI	Mon, Jan 23, 2012	24.46	24.55	23.77	24.03
4135	NYSE	KAI	Fri, Jan 20, 2012	24.49	24.72	24.09	24.51
4134	NYSE	KAI	Thu, Jan 19, 2012	24.51	24.75	24.30	24.56
4133	NYSE	KAI	Wed, Jan 18, 2012	23.91	24.51	23.68	24.41
4132	NYSE	KAI	Tue, Jan 17, 2012	23.36	24.09	22.99	23.89
4131	NYSE	KAI	Fri, Jan 13, 2012	23.18	23.50	22.62	23.14
4130	NYSE	KAI	Thu, Jan 12, 2012	22.66	23.53	22.34	23.46
4129	NYSE	KAI	Wed, Jan 11, 2012	22.05	22.65	22.05	22.59
4128	NYSE	KAI	Tue, Jan 10, 2012	22.53	22.74	22.09	22.21
4127	NYSE	KAI	Mon, Jan 9, 2012	22.46	22.46	21.93	22.04
4126	NYSE	KAI	Fri, Jan 6, 2012	22.58	22.58	21.87	22.24
4125	NYSE	KAI	Thu, Jan 5, 2012	22.12	22.64	21.90	22.57
4124	NYSE	KAI	Wed, Jan 4, 2012	22.32	22.60	21.85	22.38
4123	NYSE	KAI	Tue, Jan 3, 2012	23.31	23.50	22.40	22.55
4122	NYSE	KAI	Fri, Dec 30, 2011	22.82	22.93	22.49	22.61
4121	NYSE	KAI	Thu, Dec 29, 2011	22.17	23.14	22.17	22.77
4120	NYSE	KAI	Wed, Dec 28, 2011	22.37	22.47	21.91	22.07
4119	NYSE	KAI	Tue, Dec 27, 2011	21.96	22.62	21.95	22.38
4118	NYSE	KAI	Fri, Dec 23, 2011	22.61	22.61	21.98	22.17
4117	NYSE	KAI	Thu, Dec 22, 2011	22.94	23.00	22.38	22.55
4116	NYSE	KAI	Wed, Dec 21, 2011	22.85	23.05	21.94	22.89
4115	NYSE	KAI	Tue, Dec 20, 2011	22.76	23.50	22.63	22.91
4114	NYSE	KAI	Mon, Dec 19, 2011	22.46	22.54	21.74	22.01
4113	NYSE	KAI	Fri, Dec 16, 2011	22.26	23.09	21.65	22.07
4112	NYSE	KAI	Thu, Dec 15, 2011	22.41	22.41	21.71	22.10
4111	NYSE	KAI	Wed, Dec 14, 2011	21.66	22.11	21.01	21.99
4110	NYSE	KAI	Tue, Dec 13, 2011	22.31	23.38	21.66	22.05
4109	NYSE	KAI	Mon, Dec 12, 2011	21.80	21.97	21.24	21.92
4108	NYSE	KAI	Fri, Dec 9, 2011	21.36	22.62	21.36	22.30
4107	NYSE	KAI	Thu, Dec 8, 2011	21.81	21.89	21.03	21.32
4106	NYSE	KAI	Wed, Dec 7, 2011	21.27	22.25	20.88	22.05
4105	NYSE	KAI	Tue, Dec 6, 2011	20.85	21.73	20.80	21.56
4104	NYSE	KAI	Mon, Dec 5, 2011	21.21	21.57	20.54	20.85
4103	NYSE	KAI	Fri, Dec 2, 2011	20.46	20.90	20.22	20.73
4102	NYSE	KAI	Thu, Dec 1, 2011	20.23	20.56	19.83	19.97
4101	NYSE	KAI	Wed, Nov 30, 2011	19.68	20.73	19.29	20.44
4100	NYSE	KAI	Tue, Nov 29, 2011	18.68	18.95	18.37	18.57
4099	NYSE	KAI	Mon, Nov 28, 2011	19.14	19.14	18.16	18.63
4098	NYSE	KAI	Fri, Nov 25, 2011	18.32	18.51	18.11	18.15
4097	NYSE	KAI	Wed, Nov 23, 2011	19.38	19.38	18.38	18.50
4096	NYSE	KAI	Tue, Nov 22, 2011	20.05	20.05	19.33	19.69
4095	NYSE	KAI	Mon, Nov 21, 2011	20.38	20.42	19.73	20.02
4094	NYSE	KAI	Fri, Nov 18, 2011	21.01	21.11	20.71	20.93
4093	NYSE	KAI	Thu, Nov 17, 2011	21.51	21.66	20.74	20.89
4092	NYSE	KAI	Wed, Nov 16, 2011	21.65	22.37	21.42	21.43
4091	NYSE	KAI	Tue, Nov 15, 2011	21.10	22.21	21.10	22.08
4090	NYSE	KAI	Mon, Nov 14, 2011	22.12	22.29	21.06	21.33
4089	NYSE	KAI	Fri, Nov 11, 2011	21.43	22.39	21.43	22.28
4088	NYSE	KAI	Thu, Nov 10, 2011	21.43	21.49	20.72	21.21
4087	NYSE	KAI	Wed, Nov 9, 2011	21.43	21.67	20.76	20.85
4086	NYSE	KAI	Tue, Nov 8, 2011	22.06	22.38	21.41	22.27
4085	NYSE	KAI	Mon, Nov 7, 2011	21.37	21.93	20.83	21.83
4084	NYSE	KAI	Fri, Nov 4, 2011	21.84	21.84	21.05	21.38
4083	NYSE	KAI	Thu, Nov 3, 2011	21.28	22.29	20.87	22.23
4082	NYSE	KAI	Wed, Nov 2, 2011	20.75	21.01	20.24	20.85
4081	NYSE	KAI	Tue, Nov 1, 2011	20.50	21.20	20.08	20.25
4080	NYSE	KAI	Mon, Oct 31, 2011	21.54	22.21	21.00	21.65
4079	NYSE	KAI	Fri, Oct 28, 2011	22.42	23.03	22.10	22.17
4078	NYSE	KAI	Thu, Oct 27, 2011	21.00	22.82	20.63	22.51
4077	NYSE	KAI	Wed, Oct 26, 2011	19.47	19.47	18.03	18.64
4076	NYSE	KAI	Tue, Oct 25, 2011	18.96	19.56	18.68	18.93
4075	NYSE	KAI	Mon, Oct 24, 2011	17.81	19.30	17.81	19.25
4074	NYSE	KAI	Fri, Oct 21, 2011	17.28	17.82	16.90	17.78
4073	NYSE	KAI	Thu, Oct 20, 2011	17.02	17.45	16.33	16.88
4072	NYSE	KAI	Wed, Oct 19, 2011	17.00	17.41	16.78	16.99
4071	NYSE	KAI	Tue, Oct 18, 2011	17.05	17.21	16.74	17.04
4070	NYSE	KAI	Mon, Oct 17, 2011	17.84	17.99	17.10	17.12
4069	NYSE	KAI	Fri, Oct 14, 2011	18.16	18.16	17.86	18.00
4068	NYSE	KAI	Thu, Oct 13, 2011	18.14	18.41	17.88	17.97
4067	NYSE	KAI	Wed, Oct 12, 2011	17.90	18.52	17.83	18.36
4066	NYSE	KAI	Tue, Oct 11, 2011	17.49	18.00	17.44	17.83
4065	NYSE	KAI	Mon, Oct 10, 2011	17.33	17.83	17.01	17.78
4064	NYSE	KAI	Fri, Oct 7, 2011	17.35	17.35	16.53	16.84
4063	NYSE	KAI	Thu, Oct 6, 2011	17.93	17.93	16.97	17.32
4062	NYSE	KAI	Wed, Oct 5, 2011	18.79	19.08	17.86	17.95
4061	NYSE	KAI	Tue, Oct 4, 2011	16.25	18.98	16.10	18.86
4060	NYSE	KAI	Mon, Oct 3, 2011	17.61	18.09	16.47	16.49
4059	NYSE	KAI	Fri, Sep 30, 2011	17.61	18.44	17.61	17.76
4058	NYSE	KAI	Thu, Sep 29, 2011	17.28	18.10	17.20	18.10
4057	NYSE	KAI	Wed, Sep 28, 2011	17.72	17.72	16.57	16.72
4056	NYSE	KAI	Tue, Sep 27, 2011	17.62	18.43	17.43	17.78
4055	NYSE	KAI	Mon, Sep 26, 2011	17.32	17.39	16.55	17.13
4054	NYSE	KAI	Fri, Sep 23, 2011	17.53	17.91	16.90	17.12
4053	NYSE	KAI	Thu, Sep 22, 2011	17.10	18.08	17.03	17.70
4052	NYSE	KAI	Wed, Sep 21, 2011	19.53	19.72	17.74	17.85
4051	NYSE	KAI	Tue, Sep 20, 2011	21.30	21.35	19.61	19.62
4050	NYSE	KAI	Mon, Sep 19, 2011	20.85	21.35	20.49	21.07
4049	NYSE	KAI	Fri, Sep 16, 2011	20.81	21.45	20.47	21.38
4048	NYSE	KAI	Thu, Sep 15, 2011	21.35	21.35	20.51	20.80
4047	NYSE	KAI	Wed, Sep 14, 2011	21.10	21.58	20.27	21.17
4046	NYSE	KAI	Tue, Sep 13, 2011	20.73	21.26	20.40	20.89
4045	NYSE	KAI	Mon, Sep 12, 2011	20.02	20.76	19.98	20.62
4044	NYSE	KAI	Fri, Sep 9, 2011	20.71	21.13	19.91	20.50
4043	NYSE	KAI	Thu, Sep 8, 2011	21.16	21.93	20.89	21.14
4042	NYSE	KAI	Wed, Sep 7, 2011	20.91	21.50	20.55	21.47
4041	NYSE	KAI	Tue, Sep 6, 2011	20.05	20.55	19.53	20.42
4040	NYSE	KAI	Fri, Sep 2, 2011	21.00	21.77	20.64	20.68
4039	NYSE	KAI	Thu, Sep 1, 2011	23.20	23.41	21.75	21.81
4038	NYSE	KAI	Wed, Aug 31, 2011	24.15	24.62	22.88	23.30
4037	NYSE	KAI	Tue, Aug 30, 2011	23.76	24.25	23.17	23.93
4036	NYSE	KAI	Mon, Aug 29, 2011	22.83	23.98	22.49	23.92
4035	NYSE	KAI	Fri, Aug 26, 2011	21.35	22.74	20.96	22.48
4034	NYSE	KAI	Thu, Aug 25, 2011	22.14	22.50	20.88	21.57
4033	NYSE	KAI	Wed, Aug 24, 2011	22.21	22.77	21.17	21.83
4032	NYSE	KAI	Tue, Aug 23, 2011	20.15	22.31	19.95	22.28
4031	NYSE	KAI	Mon, Aug 22, 2011	20.71	20.71	19.67	19.98
4030	NYSE	KAI	Fri, Aug 19, 2011	19.65	21.08	19.65	19.91
4029	NYSE	KAI	Thu, Aug 18, 2011	21.42	21.42	20.10	20.24
4028	NYSE	KAI	Wed, Aug 17, 2011	22.33	22.78	21.91	22.31
4027	NYSE	KAI	Tue, Aug 16, 2011	22.19	22.67	21.64	22.12
4026	NYSE	KAI	Mon, Aug 15, 2011	21.88	22.70	21.61	22.67
4025	NYSE	KAI	Fri, Aug 12, 2011	21.36	21.95	20.83	21.63
4024	NYSE	KAI	Thu, Aug 11, 2011	19.58	21.48	19.40	21.05
4023	NYSE	KAI	Wed, Aug 10, 2011	20.72	20.96	19.36	19.39
4022	NYSE	KAI	Tue, Aug 9, 2011	20.37	21.48	18.45	21.39
4021	NYSE	KAI	Mon, Aug 8, 2011	20.39	21.66	19.78	19.78
4020	NYSE	KAI	Fri, Aug 5, 2011	22.06	22.28	20.72	21.42
4019	NYSE	KAI	Thu, Aug 4, 2011	23.23	23.58	21.57	21.67
4018	NYSE	KAI	Wed, Aug 3, 2011	23.70	23.85	22.82	23.63
4017	NYSE	KAI	Tue, Aug 2, 2011	24.81	24.89	23.72	23.74
4016	NYSE	KAI	Mon, Aug 1, 2011	26.59	26.59	24.91	25.25
4015	NYSE	KAI	Fri, Jul 29, 2011	26.73	27.26	26.16	26.31
4014	NYSE	KAI	Thu, Jul 28, 2011	29.77	29.77	26.65	26.79
4013	NYSE	KAI	Wed, Jul 27, 2011	31.82	31.89	30.29	30.38
4012	NYSE	KAI	Tue, Jul 26, 2011	32.77	32.78	31.30	32.03
4011	NYSE	KAI	Mon, Jul 25, 2011	33.15	33.59	32.64	32.92
4010	NYSE	KAI	Fri, Jul 22, 2011	34.71	34.94	33.68	33.78
4009	NYSE	KAI	Thu, Jul 21, 2011	33.61	34.88	33.55	34.84
4008	NYSE	KAI	Wed, Jul 20, 2011	33.52	33.81	32.89	33.35
4007	NYSE	KAI	Tue, Jul 19, 2011	31.59	33.45	31.47	33.40
4006	NYSE	KAI	Mon, Jul 18, 2011	31.92	32.14	30.92	31.25
4005	NYSE	KAI	Fri, Jul 15, 2011	31.62	32.47	31.62	32.17
4004	NYSE	KAI	Thu, Jul 14, 2011	32.43	32.62	31.25	31.46
4003	NYSE	KAI	Wed, Jul 13, 2011	32.23	32.74	31.45	32.23
4002	NYSE	KAI	Tue, Jul 12, 2011	31.63	32.48	31.63	31.87
4001	NYSE	KAI	Mon, Jul 11, 2011	31.95	32.40	31.55	31.83
4000	NYSE	KAI	Fri, Jul 8, 2011	30.93	32.60	30.77	32.51
3999	NYSE	KAI	Thu, Jul 7, 2011	31.56	31.99	31.18	31.60
3998	NYSE	KAI	Wed, Jul 6, 2011	31.72	31.72	30.52	31.17
3997	NYSE	KAI	Tue, Jul 5, 2011	32.06	32.31	31.56	31.92
3996	NYSE	KAI	Fri, Jul 1, 2011	31.50	32.36	31.31	32.15
3995	NYSE	KAI	Thu, Jun 30, 2011	29.91	31.71	29.57	31.51
3994	NYSE	KAI	Wed, Jun 29, 2011	29.37	29.82	28.96	29.70
3993	NYSE	KAI	Tue, Jun 28, 2011	29.21	29.44	28.71	29.22
3992	NYSE	KAI	Mon, Jun 27, 2011	28.93	29.42	28.53	29.12
3991	NYSE	KAI	Fri, Jun 24, 2011	27.78	29.29	27.78	28.82
3990	NYSE	KAI	Thu, Jun 23, 2011	28.01	28.85	27.70	28.72
3989	NYSE	KAI	Wed, Jun 22, 2011	28.23	28.99	28.23	28.47
3988	NYSE	KAI	Tue, Jun 21, 2011	27.46	28.48	27.41	28.39
3987	NYSE	KAI	Mon, Jun 20, 2011	26.44	27.53	26.44	27.11
3986	NYSE	KAI	Fri, Jun 17, 2011	26.75	27.10	26.17	26.44
3985	NYSE	KAI	Thu, Jun 16, 2011	26.49	27.16	25.98	26.55
3984	NYSE	KAI	Wed, Jun 15, 2011	26.99	27.29	26.37	26.49
3983	NYSE	KAI	Tue, Jun 14, 2011	27.46	27.57	27.17	27.49
3982	NYSE	KAI	Mon, Jun 13, 2011	26.45	27.39	26.29	26.99
3981	NYSE	KAI	Fri, Jun 10, 2011	26.69	26.99	25.70	26.25
3980	NYSE	KAI	Thu, Jun 9, 2011	26.79	27.70	26.67	26.94
3979	NYSE	KAI	Wed, Jun 8, 2011	26.99	27.60	26.67	26.68
3978	NYSE	KAI	Tue, Jun 7, 2011	28.30	28.30	27.16	27.18
3977	NYSE	KAI	Mon, Jun 6, 2011	28.12	28.44	27.91	27.95
3976	NYSE	KAI	Fri, Jun 3, 2011	27.92	28.93	27.92	28.30
3975	NYSE	KAI	Thu, Jun 2, 2011	27.87	28.82	27.66	28.66
3974	NYSE	KAI	Wed, Jun 1, 2011	29.22	29.24	27.44	27.89
3973	NYSE	KAI	Tue, May 31, 2011	28.78	29.73	28.57	29.42
3972	NYSE	KAI	Fri, May 27, 2011	29.34	29.49	27.85	28.29
3971	NYSE	KAI	Thu, May 26, 2011	27.34	29.25	27.21	29.20
3970	NYSE	KAI	Wed, May 25, 2011	26.98	27.84	26.80	27.42
3969	NYSE	KAI	Tue, May 24, 2011	28.25	28.28	26.87	27.17
3968	NYSE	KAI	Mon, May 23, 2011	28.64	28.74	27.67	28.20
3967	NYSE	KAI	Fri, May 20, 2011	29.36	29.67	28.62	29.03
3966	NYSE	KAI	Thu, May 19, 2011	30.11	30.40	29.23	29.59
3965	NYSE	KAI	Wed, May 18, 2011	29.21	30.06	29.21	29.87
3964	NYSE	KAI	Tue, May 17, 2011	29.68	30.23	29.21	29.35
3963	NYSE	KAI	Mon, May 16, 2011	30.54	30.73	30.03	30.10
3962	NYSE	KAI	Fri, May 13, 2011	31.59	31.93	30.50	30.66
3961	NYSE	KAI	Thu, May 12, 2011	31.14	31.99	30.35	31.61
3960	NYSE	KAI	Wed, May 11, 2011	31.69	31.69	30.89	31.32
3959	NYSE	KAI	Tue, May 10, 2011	31.06	31.78	30.71	31.72
3958	NYSE	KAI	Mon, May 9, 2011	30.79	31.18	30.55	30.84
3957	NYSE	KAI	Fri, May 6, 2011	31.10	31.26	30.66	30.98
3956	NYSE	KAI	Thu, May 5, 2011	29.65	30.98	29.40	30.21
3955	NYSE	KAI	Wed, May 4, 2011	30.98	31.14	28.90	29.80
3954	NYSE	KAI	Tue, May 3, 2011	31.39	31.93	30.62	30.95
3953	NYSE	KAI	Mon, May 2, 2011	31.17	32.12	31.13	31.45
3952	NYSE	KAI	Fri, Apr 29, 2011	31.35	31.62	30.80	30.85
3951	NYSE	KAI	Thu, Apr 28, 2011	32.61	32.99	29.82	31.15
3950	NYSE	KAI	Wed, Apr 27, 2011	28.30	28.33	27.57	27.85
3949	NYSE	KAI	Tue, Apr 26, 2011	27.80	28.76	27.64	28.36
3948	NYSE	KAI	Mon, Apr 25, 2011	26.87	27.83	26.73	27.62
3947	NYSE	KAI	Thu, Apr 21, 2011	27.00	27.00	26.46	26.84
3946	NYSE	KAI	Wed, Apr 20, 2011	26.77	26.94	26.30	26.87
3945	NYSE	KAI	Tue, Apr 19, 2011	25.92	26.48	25.65	26.07
3944	NYSE	KAI	Mon, Apr 18, 2011	26.47	26.47	25.54	25.75
3943	NYSE	KAI	Fri, Apr 15, 2011	27.36	27.50	26.74	26.95
3942	NYSE	KAI	Thu, Apr 14, 2011	25.93	27.52	25.93	27.41
3941	NYSE	KAI	Wed, Apr 13, 2011	26.57	26.76	25.78	26.26
3940	NYSE	KAI	Tue, Apr 12, 2011	27.05	27.28	26.21	26.26
3939	NYSE	KAI	Mon, Apr 11, 2011	27.27	27.85	27.08	27.41
3938	NYSE	KAI	Fri, Apr 8, 2011	28.91	28.93	27.00	27.18
3937	NYSE	KAI	Thu, Apr 7, 2011	27.93	29.47	27.99	28.62
3936	NYSE	KAI	Wed, Apr 6, 2011	27.02	28.03	26.93	27.95
3935	NYSE	KAI	Tue, Apr 5, 2011	26.75	27.20	26.59	26.74
3934	NYSE	KAI	Mon, Apr 4, 2011	26.80	27.12	26.68	26.88
3933	NYSE	KAI	Fri, Apr 1, 2011	26.52	26.85	26.19	26.72
3932	NYSE	KAI	Thu, Mar 31, 2011	25.57	26.29	25.51	26.19
3931	NYSE	KAI	Wed, Mar 30, 2011	25.37	25.76	25.37	25.60
3930	NYSE	KAI	Tue, Mar 29, 2011	25.01	25.33	24.89	25.25
3929	NYSE	KAI	Mon, Mar 28, 2011	25.38	25.54	25.00	25.10
3928	NYSE	KAI	Fri, Mar 25, 2011	25.48	25.71	25.25	25.36
3927	NYSE	KAI	Thu, Mar 24, 2011	25.32	25.38	24.60	25.24
3926	NYSE	KAI	Wed, Mar 23, 2011	25.23	25.33	24.85	25.02
3925	NYSE	KAI	Tue, Mar 22, 2011	25.47	25.56	24.82	25.23
3924	NYSE	KAI	Mon, Mar 21, 2011	24.74	25.63	24.67	25.35
3923	NYSE	KAI	Fri, Mar 18, 2011	24.00	24.84	23.99	24.29
3922	NYSE	KAI	Thu, Mar 17, 2011	23.62	24.01	23.42	23.51
3921	NYSE	KAI	Wed, Mar 16, 2011	23.06	23.61	22.92	22.96
3920	NYSE	KAI	Tue, Mar 15, 2011	22.65	23.30	22.15	23.06
3919	NYSE	KAI	Mon, Mar 14, 2011	22.89	23.51	22.57	22.92
3918	NYSE	KAI	Fri, Mar 11, 2011	23.47	23.60	22.90	23.42
3917	NYSE	KAI	Thu, Mar 10, 2011	24.55	24.56	23.26	23.70
3916	NYSE	KAI	Wed, Mar 9, 2011	24.90	25.14	24.63	24.93
3915	NYSE	KAI	Tue, Mar 8, 2011	24.80	25.43	24.62	24.96
3914	NYSE	KAI	Mon, Mar 7, 2011	25.16	25.66	24.24	24.91
3913	NYSE	KAI	Fri, Mar 4, 2011	25.50	25.60	24.55	25.07
3912	NYSE	KAI	Thu, Mar 3, 2011	25.90	26.22	25.45	25.60
3911	NYSE	KAI	Wed, Mar 2, 2011	25.05	25.37	24.81	25.19
3910	NYSE	KAI	Tue, Mar 1, 2011	26.39	26.59	24.96	25.02
3909	NYSE	KAI	Mon, Feb 28, 2011	25.49	26.62	25.32	26.02
3908	NYSE	KAI	Fri, Feb 25, 2011	24.21	25.47	24.17	25.20
3907	NYSE	KAI	Thu, Feb 24, 2011	23.61	24.46	22.81	23.89
3906	NYSE	KAI	Wed, Feb 23, 2011	21.30	21.30	20.55	20.81
3905	NYSE	KAI	Tue, Feb 22, 2011	21.55	21.89	20.98	21.22
3904	NYSE	KAI	Fri, Feb 18, 2011	22.05	22.05	21.67	21.94
3903	NYSE	KAI	Thu, Feb 17, 2011	21.86	22.07	21.55	21.86
3902	NYSE	KAI	Wed, Feb 16, 2011	22.05	22.18	21.65	21.97
3901	NYSE	KAI	Tue, Feb 15, 2011	21.94	22.12	21.72	21.98
3900	NYSE	KAI	Mon, Feb 14, 2011	22.32	22.47	21.88	21.97
3899	NYSE	KAI	Fri, Feb 11, 2011	21.63	22.25	21.51	22.23
3898	NYSE	KAI	Thu, Feb 10, 2011	21.78	22.05	21.52	21.67
3897	NYSE	KAI	Wed, Feb 9, 2011	22.08	22.45	21.80	22.10
3896	NYSE	KAI	Tue, Feb 8, 2011	22.67	22.68	21.97	22.27
3895	NYSE	KAI	Mon, Feb 7, 2011	22.07	22.98	22.07	22.65
3894	NYSE	KAI	Fri, Feb 4, 2011	22.53	22.53	21.59	21.96
3893	NYSE	KAI	Thu, Feb 3, 2011	22.17	22.77	21.95	22.69
3892	NYSE	KAI	Wed, Feb 2, 2011	22.50	22.75	22.11	22.31
3891	NYSE	KAI	Tue, Feb 1, 2011	21.32	22.72	21.05	22.60
3890	NYSE	KAI	Mon, Jan 31, 2011	21.62	21.83	20.82	21.16
3889	NYSE	KAI	Fri, Jan 28, 2011	22.95	22.97	20.81	21.50
3888	NYSE	KAI	Thu, Jan 27, 2011	22.99	23.09	22.83	22.94
3887	NYSE	KAI	Wed, Jan 26, 2011	23.15	23.33	22.84	23.09
3886	NYSE	KAI	Tue, Jan 25, 2011	22.50	23.31	22.50	23.08
3885	NYSE	KAI	Mon, Jan 24, 2011	21.98	22.91	21.63	22.78
3884	NYSE	KAI	Fri, Jan 21, 2011	22.21	22.41	21.57	21.89
3883	NYSE	KAI	Thu, Jan 20, 2011	21.57	21.96	21.05	21.90
3882	NYSE	KAI	Wed, Jan 19, 2011	23.32	23.36	21.79	21.86
3881	NYSE	KAI	Tue, Jan 18, 2011	23.93	23.93	23.35	23.41
3880	NYSE	KAI	Fri, Jan 14, 2011	24.00	24.00	23.88	23.96
3879	NYSE	KAI	Thu, Jan 13, 2011	23.67	24.01	23.65	24.01
3878	NYSE	KAI	Wed, Jan 12, 2011	23.67	24.00	23.27	23.68
3877	NYSE	KAI	Tue, Jan 11, 2011	22.00	23.40	21.81	23.37
3876	NYSE	KAI	Mon, Jan 10, 2011	21.95	22.00	21.43	21.90
3875	NYSE	KAI	Fri, Jan 7, 2011	22.46	22.50	21.25	22.21
3874	NYSE	KAI	Thu, Jan 6, 2011	23.23	23.23	22.22	22.48
3873	NYSE	KAI	Wed, Jan 5, 2011	23.18	23.35	22.83	23.28
3872	NYSE	KAI	Tue, Jan 4, 2011	24.04	24.16	22.63	23.28
3871	NYSE	KAI	Mon, Jan 3, 2011	23.90	24.23	23.66	24.00
3870	NYSE	KAI	Fri, Dec 31, 2010	23.90	24.10	23.45	23.57
3869	NYSE	KAI	Thu, Dec 30, 2010	23.87	24.10	23.76	23.90
3868	NYSE	KAI	Wed, Dec 29, 2010	24.13	24.28	23.92	23.99
3867	NYSE	KAI	Tue, Dec 28, 2010	23.88	24.25	23.67	24.11
3866	NYSE	KAI	Mon, Dec 27, 2010	22.78	23.88	22.78	23.77
3865	NYSE	KAI	Thu, Dec 23, 2010	23.81	24.03	23.69	23.78
3864	NYSE	KAI	Wed, Dec 22, 2010	23.88	23.98	23.41	23.78
3863	NYSE	KAI	Tue, Dec 21, 2010	23.31	23.75	22.94	23.70
3862	NYSE	KAI	Mon, Dec 20, 2010	23.36	23.56	22.20	23.00
3861	NYSE	KAI	Fri, Dec 17, 2010	24.14	24.44	22.87	23.31
3860	NYSE	KAI	Thu, Dec 16, 2010	23.71	24.29	23.42	24.23
3859	NYSE	KAI	Wed, Dec 15, 2010	23.37	24.23	23.37	23.71
3858	NYSE	KAI	Tue, Dec 14, 2010	22.93	23.58	22.63	23.49
3857	NYSE	KAI	Mon, Dec 13, 2010	23.40	23.40	22.55	22.92
3856	NYSE	KAI	Fri, Dec 10, 2010	22.19	23.42	22.06	23.22
3855	NYSE	KAI	Thu, Dec 9, 2010	22.16	22.26	21.78	22.21
3854	NYSE	KAI	Wed, Dec 8, 2010	22.06	22.06	21.51	21.94
3853	NYSE	KAI	Tue, Dec 7, 2010	22.00	22.18	21.63	21.91
3852	NYSE	KAI	Mon, Dec 6, 2010	21.42	21.99	21.42	21.81
3851	NYSE	KAI	Fri, Dec 3, 2010	20.38	21.70	20.18	21.57
3850	NYSE	KAI	Thu, Dec 2, 2010	20.02	20.60	19.92	20.50
3849	NYSE	KAI	Wed, Dec 1, 2010	19.60	19.98	19.55	19.96
3848	NYSE	KAI	Tue, Nov 30, 2010	19.45	19.46	18.95	19.19
3847	NYSE	KAI	Mon, Nov 29, 2010	20.36	20.36	19.46	19.75
3846	NYSE	KAI	Fri, Nov 26, 2010	20.60	20.85	20.42	20.46
3845	NYSE	KAI	Wed, Nov 24, 2010	20.89	21.03	20.56	20.87
3844	NYSE	KAI	Tue, Nov 23, 2010	21.05	21.07	20.08	20.57
3843	NYSE	KAI	Mon, Nov 22, 2010	20.58	21.54	20.12	21.38
3842	NYSE	KAI	Fri, Nov 19, 2010	20.42	20.94	20.29	20.78
3841	NYSE	KAI	Thu, Nov 18, 2010	19.57	20.67	19.55	20.41
3840	NYSE	KAI	Wed, Nov 17, 2010	19.79	19.79	19.30	19.42
3839	NYSE	KAI	Tue, Nov 16, 2010	20.06	20.15	19.30	19.75
3838	NYSE	KAI	Mon, Nov 15, 2010	20.09	20.36	19.65	20.22
3837	NYSE	KAI	Fri, Nov 12, 2010	20.45	20.50	19.69	19.96
3836	NYSE	KAI	Thu, Nov 11, 2010	20.20	20.70	20.12	20.65
3835	NYSE	KAI	Wed, Nov 10, 2010	20.55	20.68	20.20	20.48
3834	NYSE	KAI	Tue, Nov 9, 2010	21.93	21.93	20.44	20.53
3833	NYSE	KAI	Mon, Nov 8, 2010	21.29	22.00	21.19	21.94
3832	NYSE	KAI	Fri, Nov 5, 2010	21.47	21.74	21.30	21.46
3831	NYSE	KAI	Thu, Nov 4, 2010	21.08	21.46	20.75	21.44
3830	NYSE	KAI	Wed, Nov 3, 2010	20.19	20.57	19.94	20.55
3829	NYSE	KAI	Tue, Nov 2, 2010	19.34	20.14	19.08	20.11
3828	NYSE	KAI	Mon, Nov 1, 2010	19.83	20.00	18.92	19.32
3827	NYSE	KAI	Fri, Oct 29, 2010	19.05	19.74	18.94	19.66
3826	NYSE	KAI	Thu, Oct 28, 2010	19.36	19.41	18.37	19.22
3825	NYSE	KAI	Wed, Oct 27, 2010	19.01	19.01	18.29	18.90
3824	NYSE	KAI	Tue, Oct 26, 2010	19.48	19.48	19.11	19.14
3823	NYSE	KAI	Mon, Oct 25, 2010	19.79	20.02	19.34	19.71
3822	NYSE	KAI	Fri, Oct 22, 2010	19.84	19.84	19.38	19.62
3821	NYSE	KAI	Thu, Oct 21, 2010	20.15	20.15	18.96	19.78
3820	NYSE	KAI	Wed, Oct 20, 2010	19.67	20.17	19.29	19.98
3819	NYSE	KAI	Tue, Oct 19, 2010	19.63	20.43	19.26	19.46
3818	NYSE	KAI	Mon, Oct 18, 2010	19.60	20.06	19.39	20.04
3817	NYSE	KAI	Fri, Oct 15, 2010	20.15	20.15	19.43	19.64
3816	NYSE	KAI	Thu, Oct 14, 2010	19.73	19.90	19.57	19.81
3815	NYSE	KAI	Wed, Oct 13, 2010	19.45	19.88	19.13	19.68
3814	NYSE	KAI	Tue, Oct 12, 2010	19.00	19.37	18.51	19.31
3813	NYSE	KAI	Mon, Oct 11, 2010	19.42	19.57	18.88	19.15
3812	NYSE	KAI	Fri, Oct 8, 2010	19.54	19.88	19.43	19.47
3811	NYSE	KAI	Thu, Oct 7, 2010	19.90	19.90	19.32	19.57
3810	NYSE	KAI	Wed, Oct 6, 2010	19.56	19.89	19.36	19.75
3809	NYSE	KAI	Tue, Oct 5, 2010	18.71	19.83	18.71	19.57
3808	NYSE	KAI	Mon, Oct 4, 2010	19.51	19.63	18.57	18.64
3807	NYSE	KAI	Fri, Oct 1, 2010	19.15	19.92	18.69	19.66
3806	NYSE	KAI	Thu, Sep 30, 2010	19.05	19.42	18.74	18.91
3805	NYSE	KAI	Wed, Sep 29, 2010	18.18	18.96	18.08	18.86
3804	NYSE	KAI	Tue, Sep 28, 2010	18.13	18.39	17.42	18.32
3803	NYSE	KAI	Mon, Sep 27, 2010	18.24	18.29	17.80	18.12
3802	NYSE	KAI	Fri, Sep 24, 2010	17.10	18.43	17.10	18.29
3801	NYSE	KAI	Thu, Sep 23, 2010	17.54	17.60	16.82	16.83
3800	NYSE	KAI	Wed, Sep 22, 2010	18.36	18.36	17.56	17.68
3799	NYSE	KAI	Tue, Sep 21, 2010	18.92	19.06	18.38	18.41
3798	NYSE	KAI	Mon, Sep 20, 2010	18.14	19.12	18.00	19.00
3797	NYSE	KAI	Fri, Sep 17, 2010	18.12	18.27	17.38	18.13
3796	NYSE	KAI	Thu, Sep 16, 2010	18.40	18.51	17.71	17.88
3795	NYSE	KAI	Wed, Sep 15, 2010	18.17	18.67	17.87	18.50
3794	NYSE	KAI	Tue, Sep 14, 2010	18.25	18.55	18.04	18.22
3793	NYSE	KAI	Mon, Sep 13, 2010	17.73	18.45	17.62	18.25
3792	NYSE	KAI	Fri, Sep 10, 2010	17.90	18.13	17.60	17.65
3791	NYSE	KAI	Thu, Sep 9, 2010	18.24	18.57	17.62	17.85
3790	NYSE	KAI	Wed, Sep 8, 2010	17.63	18.18	17.63	18.03
3789	NYSE	KAI	Tue, Sep 7, 2010	18.46	18.46	17.48	17.56
3788	NYSE	KAI	Fri, Sep 3, 2010	18.30	18.59	18.17	18.52
3787	NYSE	KAI	Thu, Sep 2, 2010	17.86	18.16	17.68	18.09
3786	NYSE	KAI	Wed, Sep 1, 2010	17.28	17.83	17.14	17.82
3785	NYSE	KAI	Tue, Aug 31, 2010	16.58	17.28	16.47	17.04
3784	NYSE	KAI	Mon, Aug 30, 2010	18.03	18.03	16.76	16.79
3783	NYSE	KAI	Fri, Aug 27, 2010	17.46	18.22	17.18	18.20
3782	NYSE	KAI	Thu, Aug 26, 2010	17.29	17.67	17.08	17.27
3781	NYSE	KAI	Wed, Aug 25, 2010	16.50	17.29	16.30	17.24
3780	NYSE	KAI	Tue, Aug 24, 2010	16.53	16.91	16.33	16.62
3779	NYSE	KAI	Mon, Aug 23, 2010	17.48	17.76	16.83	16.85
3778	NYSE	KAI	Fri, Aug 20, 2010	17.00	17.42	16.68	17.37
3777	NYSE	KAI	Thu, Aug 19, 2010	17.86	18.08	17.12	17.15
3776	NYSE	KAI	Wed, Aug 18, 2010	17.79	18.17	17.52	17.99
3775	NYSE	KAI	Tue, Aug 17, 2010	17.38	18.12	17.34	17.84
3774	NYSE	KAI	Mon, Aug 16, 2010	16.79	17.36	16.79	17.14
3773	NYSE	KAI	Fri, Aug 13, 2010	16.95	17.27	16.75	16.97
3772	NYSE	KAI	Thu, Aug 12, 2010	16.73	17.34	16.68	17.09
3771	NYSE	KAI	Wed, Aug 11, 2010	18.69	18.69	17.00	17.09
3770	NYSE	KAI	Tue, Aug 10, 2010	18.98	19.29	18.59	18.94
3769	NYSE	KAI	Mon, Aug 9, 2010	19.06	19.31	18.76	19.28
3768	NYSE	KAI	Fri, Aug 6, 2010	19.27	19.33	18.58	18.90
3767	NYSE	KAI	Thu, Aug 5, 2010	18.87	19.81	18.86	19.54
3766	NYSE	KAI	Wed, Aug 4, 2010	19.25	19.58	18.91	19.06
3765	NYSE	KAI	Tue, Aug 3, 2010	19.66	19.91	19.09	19.15
3764	NYSE	KAI	Mon, Aug 2, 2010	19.90	19.98	19.44	19.82
3763	NYSE	KAI	Fri, Jul 30, 2010	18.43	19.78	18.28	19.49
3762	NYSE	KAI	Thu, Jul 29, 2010	18.13	19.08	17.72	18.72
3761	NYSE	KAI	Wed, Jul 28, 2010	18.52	18.61	17.65	17.74
3760	NYSE	KAI	Tue, Jul 27, 2010	19.15	19.15	18.27	18.49
3759	NYSE	KAI	Mon, Jul 26, 2010	18.90	19.18	18.65	18.94
3758	NYSE	KAI	Fri, Jul 23, 2010	17.28	18.78	17.09	18.71
3757	NYSE	KAI	Thu, Jul 22, 2010	16.93	17.48	16.93	17.45
3756	NYSE	KAI	Wed, Jul 21, 2010	17.50	17.63	16.51	16.60
3755	NYSE	KAI	Tue, Jul 20, 2010	16.22	17.34	16.14	17.32
3754	NYSE	KAI	Mon, Jul 19, 2010	16.41	16.68	15.97	16.55
3753	NYSE	KAI	Fri, Jul 16, 2010	17.56	17.60	16.32	16.38
3752	NYSE	KAI	Thu, Jul 15, 2010	18.03	18.13	17.49	17.77
3751	NYSE	KAI	Wed, Jul 14, 2010	17.94	18.24	17.77	18.05
3750	NYSE	KAI	Tue, Jul 13, 2010	17.32	18.13	17.32	18.10
3749	NYSE	KAI	Mon, Jul 12, 2010	17.75	17.98	17.03	17.08
3748	NYSE	KAI	Fri, Jul 9, 2010	17.72	17.94	17.36	17.79
3747	NYSE	KAI	Thu, Jul 8, 2010	17.14	17.74	16.58	17.73
3746	NYSE	KAI	Wed, Jul 7, 2010	16.86	17.09	16.69	17.00
3745	NYSE	KAI	Tue, Jul 6, 2010	17.01	17.48	16.61	16.72
3744	NYSE	KAI	Fri, Jul 2, 2010	17.58	17.58	16.74	16.76
3743	NYSE	KAI	Thu, Jul 1, 2010	17.60	17.70	16.94	17.45
3742	NYSE	KAI	Wed, Jun 30, 2010	17.99	18.20	17.14	17.42
3741	NYSE	KAI	Tue, Jun 29, 2010	18.35	18.56	17.72	18.00
3740	NYSE	KAI	Mon, Jun 28, 2010	18.38	18.94	18.17	18.58
3739	NYSE	KAI	Fri, Jun 25, 2010	18.69	19.00	18.00	18.46
3738	NYSE	KAI	Thu, Jun 24, 2010	18.42	19.08	18.25	18.53
3737	NYSE	KAI	Wed, Jun 23, 2010	18.84	18.92	18.40	18.45
3736	NYSE	KAI	Tue, Jun 22, 2010	19.48	20.19	18.88	18.98
3735	NYSE	KAI	Mon, Jun 21, 2010	20.00	20.12	19.21	19.37
3734	NYSE	KAI	Fri, Jun 18, 2010	19.57	20.16	19.46	19.61
3733	NYSE	KAI	Thu, Jun 17, 2010	19.40	19.64	19.13	19.42
3732	NYSE	KAI	Wed, Jun 16, 2010	19.30	19.65	19.25	19.29
3731	NYSE	KAI	Tue, Jun 15, 2010	19.10	19.52	18.84	19.48
3730	NYSE	KAI	Mon, Jun 14, 2010	18.90	19.33	18.69	18.95
3729	NYSE	KAI	Fri, Jun 11, 2010	18.00	18.77	18.00	18.65
3728	NYSE	KAI	Thu, Jun 10, 2010	17.63	18.25	17.33	18.24
3727	NYSE	KAI	Wed, Jun 9, 2010	17.37	17.73	16.83	17.15
3726	NYSE	KAI	Tue, Jun 8, 2010	17.43	17.67	16.95	17.19
3725	NYSE	KAI	Mon, Jun 7, 2010	18.14	18.33	17.39	17.43
3724	NYSE	KAI	Fri, Jun 4, 2010	19.07	19.27	18.05	18.10
3723	NYSE	KAI	Thu, Jun 3, 2010	19.47	19.80	19.20	19.65
3722	NYSE	KAI	Wed, Jun 2, 2010	18.76	19.56	18.41	19.50
3721	NYSE	KAI	Tue, Jun 1, 2010	19.33	19.74	18.65	18.67
3720	NYSE	KAI	Fri, May 28, 2010	19.58	20.00	19.09	19.53
3719	NYSE	KAI	Thu, May 27, 2010	19.68	19.80	19.03	19.75
3718	NYSE	KAI	Wed, May 26, 2010	19.17	20.06	18.98	19.03
3717	NYSE	KAI	Tue, May 25, 2010	18.64	19.14	17.99	19.02
3716	NYSE	KAI	Mon, May 24, 2010	19.09	19.46	18.74	18.89
3715	NYSE	KAI	Fri, May 21, 2010	18.41	19.35	17.95	19.04
3714	NYSE	KAI	Thu, May 20, 2010	18.88	19.62	18.62	18.65
3713	NYSE	KAI	Wed, May 19, 2010	20.77	20.82	19.40	19.60
3712	NYSE	KAI	Tue, May 18, 2010	21.55	21.67	20.80	20.83
3711	NYSE	KAI	Mon, May 17, 2010	22.05	22.28	20.95	21.11
3710	NYSE	KAI	Fri, May 14, 2010	22.04	22.09	21.03	21.87
3709	NYSE	KAI	Thu, May 13, 2010	21.82	22.77	21.54	22.23
3708	NYSE	KAI	Wed, May 12, 2010	21.07	22.05	20.95	21.99
3707	NYSE	KAI	Tue, May 11, 2010	20.30	21.39	20.30	21.13
3706	NYSE	KAI	Mon, May 10, 2010	19.37	20.75	19.10	20.65
3705	NYSE	KAI	Fri, May 7, 2010	18.44	19.00	18.06	18.30
3704	NYSE	KAI	Thu, May 6, 2010	18.80	19.38	17.14	18.47
3703	NYSE	KAI	Wed, May 5, 2010	19.69	19.77	18.85	18.96
3702	NYSE	KAI	Tue, May 4, 2010	20.13	20.27	19.38	19.75
3701	NYSE	KAI	Mon, May 3, 2010	20.20	20.70	19.85	20.52
3700	NYSE	KAI	Fri, Apr 30, 2010	20.12	21.03	19.74	20.01
3699	NYSE	KAI	Thu, Apr 29, 2010	19.57	22.17	18.88	20.02
3698	NYSE	KAI	Wed, Apr 28, 2010	17.81	17.81	17.03	17.19
3697	NYSE	KAI	Tue, Apr 27, 2010	17.96	18.06	17.60	17.66
3696	NYSE	KAI	Mon, Apr 26, 2010	18.28	18.45	18.01	18.03
3695	NYSE	KAI	Fri, Apr 23, 2010	18.27	18.45	18.17	18.37
3694	NYSE	KAI	Thu, Apr 22, 2010	17.85	18.45	17.68	18.35
3693	NYSE	KAI	Wed, Apr 21, 2010	17.96	18.29	17.93	18.19
3692	NYSE	KAI	Tue, Apr 20, 2010	17.41	18.02	17.32	18.02
3691	NYSE	KAI	Mon, Apr 19, 2010	16.94	17.43	16.86	17.34
3690	NYSE	KAI	Fri, Apr 16, 2010	16.92	17.27	16.73	17.14
3689	NYSE	KAI	Thu, Apr 15, 2010	16.74	17.01	16.53	16.95
3688	NYSE	KAI	Wed, Apr 14, 2010	16.00	16.92	15.72	16.85
3687	NYSE	KAI	Tue, Apr 13, 2010	15.43	15.99	15.17	15.97
3686	NYSE	KAI	Mon, Apr 12, 2010	15.38	15.55	15.29	15.52
3685	NYSE	KAI	Fri, Apr 9, 2010	15.88	16.15	15.43	15.56
3684	NYSE	KAI	Thu, Apr 8, 2010	15.86	15.97	15.67	15.94
3683	NYSE	KAI	Wed, Apr 7, 2010	15.65	15.97	15.65	15.97
3682	NYSE	KAI	Tue, Apr 6, 2010	15.10	15.69	15.10	15.66
3681	NYSE	KAI	Mon, Apr 5, 2010	14.67	15.22	14.57	15.22
3680	NYSE	KAI	Thu, Apr 1, 2010	14.50	14.75	14.09	14.55
3679	NYSE	KAI	Wed, Mar 31, 2010	14.30	14.78	14.17	14.41
3678	NYSE	KAI	Tue, Mar 30, 2010	14.41	14.53	14.00	14.32
3677	NYSE	KAI	Mon, Mar 29, 2010	14.36	14.61	14.24	14.34
3676	NYSE	KAI	Fri, Mar 26, 2010	14.35	14.53	14.17	14.26
3675	NYSE	KAI	Thu, Mar 25, 2010	14.45	14.66	14.21	14.23
3674	NYSE	KAI	Wed, Mar 24, 2010	14.45	14.56	14.23	14.35
3673	NYSE	KAI	Tue, Mar 23, 2010	14.29	14.63	14.21	14.52
3672	NYSE	KAI	Mon, Mar 22, 2010	14.23	14.66	14.18	14.33
3671	NYSE	KAI	Fri, Mar 19, 2010	14.90	14.92	14.26	14.44
3670	NYSE	KAI	Thu, Mar 18, 2010	14.74	15.05	14.61	14.76
3669	NYSE	KAI	Wed, Mar 17, 2010	14.38	14.91	14.34	14.84
3668	NYSE	KAI	Tue, Mar 16, 2010	14.12	14.42	14.02	14.29
3667	NYSE	KAI	Mon, Mar 15, 2010	13.95	14.50	13.83	14.05
3666	NYSE	KAI	Fri, Mar 12, 2010	13.90	13.99	13.46	13.94
3665	NYSE	KAI	Thu, Mar 11, 2010	13.93	13.97	13.57	13.82
3664	NYSE	KAI	Wed, Mar 10, 2010	13.74	14.00	13.57	13.94
3663	NYSE	KAI	Tue, Mar 9, 2010	13.93	14.19	13.66	13.81
3662	NYSE	KAI	Mon, Mar 8, 2010	14.07	14.53	13.91	13.96
3661	NYSE	KAI	Fri, Mar 5, 2010	13.96	14.25	13.66	14.03
3660	NYSE	KAI	Thu, Mar 4, 2010	14.31	14.40	13.61	13.78
3659	NYSE	KAI	Wed, Mar 3, 2010	14.17	14.42	13.96	14.21
3658	NYSE	KAI	Tue, Mar 2, 2010	14.50	14.69	14.06	14.16
3657	NYSE	KAI	Mon, Mar 1, 2010	13.73	14.78	13.70	14.44
3656	NYSE	KAI	Fri, Feb 26, 2010	14.10	14.26	13.49	13.58
3655	NYSE	KAI	Thu, Feb 25, 2010	15.30	15.30	13.71	14.04
3654	NYSE	KAI	Wed, Feb 24, 2010	15.34	15.65	15.06	15.54
3653	NYSE	KAI	Tue, Feb 23, 2010	15.71	15.93	15.25	15.28
3652	NYSE	KAI	Mon, Feb 22, 2010	14.41	15.84	14.30	15.70
3651	NYSE	KAI	Fri, Feb 19, 2010	14.72	14.74	14.33	14.39
3650	NYSE	KAI	Thu, Feb 18, 2010	14.29	14.75	14.25	14.74
3649	NYSE	KAI	Wed, Feb 17, 2010	14.26	14.32	14.14	14.29
3648	NYSE	KAI	Tue, Feb 16, 2010	14.04	14.13	13.87	14.13
3647	NYSE	KAI	Fri, Feb 12, 2010	13.64	13.87	13.55	13.85
3646	NYSE	KAI	Thu, Feb 11, 2010	13.40	13.94	13.36	13.90
3645	NYSE	KAI	Wed, Feb 10, 2010	13.82	14.02	13.36	13.40
3644	NYSE	KAI	Tue, Feb 9, 2010	13.74	14.39	13.60	13.95
3643	NYSE	KAI	Mon, Feb 8, 2010	13.91	14.11	13.24	13.57
3642	NYSE	KAI	Fri, Feb 5, 2010	13.83	14.12	13.34	13.97
3641	NYSE	KAI	Thu, Feb 4, 2010	14.41	14.46	13.79	13.86
3640	NYSE	KAI	Wed, Feb 3, 2010	14.72	14.97	14.17	14.58
3639	NYSE	KAI	Tue, Feb 2, 2010	15.31	15.36	14.56	14.77
3638	NYSE	KAI	Mon, Feb 1, 2010	15.30	15.61	15.11	15.34
3637	NYSE	KAI	Fri, Jan 29, 2010	15.18	15.55	14.99	15.22
3636	NYSE	KAI	Thu, Jan 28, 2010	16.21	16.21	14.96	15.14
3635	NYSE	KAI	Wed, Jan 27, 2010	15.12	16.35	15.12	16.21
3634	NYSE	KAI	Tue, Jan 26, 2010	14.85	15.78	14.77	15.28
3633	NYSE	KAI	Mon, Jan 25, 2010	15.13	15.13	14.50	14.85
3632	NYSE	KAI	Fri, Jan 22, 2010	15.12	15.99	14.85	14.98
3631	NYSE	KAI	Thu, Jan 21, 2010	15.80	15.90	14.92	15.17
3630	NYSE	KAI	Wed, Jan 20, 2010	16.30	16.33	15.31	15.80
3629	NYSE	KAI	Tue, Jan 19, 2010	15.55	16.58	15.55	16.56
3628	NYSE	KAI	Fri, Jan 15, 2010	16.48	16.48	15.18	15.55
3627	NYSE	KAI	Thu, Jan 14, 2010	16.28	16.50	16.06	16.40
3626	NYSE	KAI	Wed, Jan 13, 2010	16.57	16.57	16.02	16.37
3625	NYSE	KAI	Tue, Jan 12, 2010	16.55	16.71	16.35	16.43
3624	NYSE	KAI	Mon, Jan 11, 2010	17.00	17.00	16.54	16.79
3623	NYSE	KAI	Fri, Jan 8, 2010	16.50	17.46	16.50	16.84
3622	NYSE	KAI	Thu, Jan 7, 2010	15.47	16.56	15.33	16.54
3621	NYSE	KAI	Wed, Jan 6, 2010	15.56	15.79	15.34	15.54
3620	NYSE	KAI	Tue, Jan 5, 2010	15.75	15.75	15.24	15.54
3619	NYSE	KAI	Mon, Jan 4, 2010	16.34	16.42	15.58	15.74
3618	NYSE	KAI	Thu, Dec 31, 2009	16.34	16.66	15.90	15.96
3617	NYSE	KAI	Wed, Dec 30, 2009	16.36	16.54	16.07	16.27
3616	NYSE	KAI	Tue, Dec 29, 2009	16.72	16.91	16.32	16.42
3615	NYSE	KAI	Mon, Dec 28, 2009	16.20	16.88	16.11	16.88
3614	NYSE	KAI	Thu, Dec 24, 2009	16.21	16.33	16.08	16.19
3613	NYSE	KAI	Wed, Dec 23, 2009	16.08	16.24	15.90	16.13
3612	NYSE	KAI	Tue, Dec 22, 2009	16.05	16.14	15.76	16.01
3611	NYSE	KAI	Mon, Dec 21, 2009	15.52	16.17	15.52	16.09
3610	NYSE	KAI	Fri, Dec 18, 2009	15.80	15.93	15.38	15.43
3609	NYSE	KAI	Thu, Dec 17, 2009	15.76	16.11	15.36	15.59
3608	NYSE	KAI	Wed, Dec 16, 2009	16.17	16.25	15.77	15.94
3607	NYSE	KAI	Tue, Dec 15, 2009	16.00	16.29	15.60	15.96
3606	NYSE	KAI	Mon, Dec 14, 2009	15.66	16.24	15.22	16.00
3605	NYSE	KAI	Fri, Dec 11, 2009	15.58	15.98	15.25	15.49
3604	NYSE	KAI	Thu, Dec 10, 2009	16.02	16.08	15.23	15.30
3603	NYSE	KAI	Wed, Dec 9, 2009	15.60	16.00	15.60	15.89
3602	NYSE	KAI	Tue, Dec 8, 2009	15.84	16.10	15.55	15.63
3601	NYSE	KAI	Mon, Dec 7, 2009	15.74	16.10	15.35	16.02
3600	NYSE	KAI	Fri, Dec 4, 2009	15.74	16.12	15.18	15.69
3599	NYSE	KAI	Thu, Dec 3, 2009	15.64	16.05	15.31	15.35
3598	NYSE	KAI	Wed, Dec 2, 2009	14.53	15.70	14.33	15.58
3597	NYSE	KAI	Tue, Dec 1, 2009	14.62	14.95	14.35	14.59
3596	NYSE	KAI	Mon, Nov 30, 2009	13.82	14.55	13.19	14.42
3595	NYSE	KAI	Fri, Nov 27, 2009	13.82	14.36	13.64	13.76
3594	NYSE	KAI	Wed, Nov 25, 2009	14.99	15.45	14.52	14.55
3593	NYSE	KAI	Tue, Nov 24, 2009	14.81	14.97	14.46	14.95
3592	NYSE	KAI	Mon, Nov 23, 2009	14.05	14.95	14.05	14.84
3591	NYSE	KAI	Fri, Nov 20, 2009	14.24	14.71	13.70	13.87
3590	NYSE	KAI	Thu, Nov 19, 2009	14.85	15.10	14.27	14.41
3589	NYSE	KAI	Wed, Nov 18, 2009	15.42	15.72	14.69	14.88
3588	NYSE	KAI	Tue, Nov 17, 2009	14.31	15.63	14.31	15.44
3587	NYSE	KAI	Mon, Nov 16, 2009	14.12	14.79	14.10	14.44
3586	NYSE	KAI	Fri, Nov 13, 2009	14.05	14.35	13.65	13.91
3585	NYSE	KAI	Thu, Nov 12, 2009	14.86	14.96	13.81	13.95
3584	NYSE	KAI	Wed, Nov 11, 2009	15.85	16.14	14.48	14.94
3583	NYSE	KAI	Tue, Nov 10, 2009	16.57	16.73	15.25	15.72
3582	NYSE	KAI	Mon, Nov 9, 2009	16.35	16.82	16.34	16.60
3581	NYSE	KAI	Fri, Nov 6, 2009	15.76	16.31	15.76	16.21
3580	NYSE	KAI	Thu, Nov 5, 2009	13.80	16.02	13.80	15.93
3579	NYSE	KAI	Wed, Nov 4, 2009	12.97	14.10	12.53	13.11
3578	NYSE	KAI	Tue, Nov 3, 2009	12.57	13.04	12.22	12.85
3577	NYSE	KAI	Mon, Nov 2, 2009	12.90	12.96	11.90	12.73
3576	NYSE	KAI	Fri, Oct 30, 2009	13.31	13.50	12.43	12.89
3575	NYSE	KAI	Thu, Oct 29, 2009	13.28	13.50	13.22	13.39
3574	NYSE	KAI	Wed, Oct 28, 2009	13.41	13.64	13.14	13.37
3573	NYSE	KAI	Tue, Oct 27, 2009	13.42	13.66	13.00	13.48
3572	NYSE	KAI	Mon, Oct 26, 2009	13.77	14.00	13.26	13.64
3571	NYSE	KAI	Fri, Oct 23, 2009	14.08	14.36	13.78	13.79
3570	NYSE	KAI	Thu, Oct 22, 2009	13.98	14.46	13.84	14.08
3569	NYSE	KAI	Wed, Oct 21, 2009	13.90	14.58	13.62	14.05
3568	NYSE	KAI	Tue, Oct 20, 2009	14.22	14.34	13.73	13.99
3567	NYSE	KAI	Mon, Oct 19, 2009	13.83	14.41	13.79	14.23
3566	NYSE	KAI	Fri, Oct 16, 2009	13.59	13.77	13.41	13.70
3565	NYSE	KAI	Thu, Oct 15, 2009	13.35	13.87	13.27	13.75
3564	NYSE	KAI	Wed, Oct 14, 2009	13.41	13.92	13.27	13.42
3563	NYSE	KAI	Tue, Oct 13, 2009	13.61	13.84	12.89	13.28
3562	NYSE	KAI	Mon, Oct 12, 2009	14.44	14.44	13.56	13.67
3561	NYSE	KAI	Fri, Oct 9, 2009	15.03	15.09	14.01	14.37
3560	NYSE	KAI	Thu, Oct 8, 2009	14.57	15.68	14.47	15.03
3559	NYSE	KAI	Wed, Oct 7, 2009	13.92	14.50	13.90	14.37
3558	NYSE	KAI	Tue, Oct 6, 2009	13.35	14.00	13.34	13.98
3557	NYSE	KAI	Mon, Oct 5, 2009	12.47	13.22	12.30	13.21
3556	NYSE	KAI	Fri, Oct 2, 2009	12.03	12.48	11.77	12.28
3555	NYSE	KAI	Thu, Oct 1, 2009	12.02	12.35	12.02	12.23
3554	NYSE	KAI	Wed, Sep 30, 2009	12.60	12.60	12.05	12.13
3553	NYSE	KAI	Tue, Sep 29, 2009	12.32	12.83	11.70	12.59
3552	NYSE	KAI	Mon, Sep 28, 2009	11.97	12.41	11.93	12.17
3551	NYSE	KAI	Fri, Sep 25, 2009	11.45	12.22	11.45	11.96
3550	NYSE	KAI	Thu, Sep 24, 2009	11.98	12.35	11.24	11.49
3549	NYSE	KAI	Wed, Sep 23, 2009	12.47	12.61	11.96	11.96
3548	NYSE	KAI	Tue, Sep 22, 2009	13.27	13.33	12.53	12.56
3547	NYSE	KAI	Mon, Sep 21, 2009	14.03	14.11	13.14	13.15
3546	NYSE	KAI	Fri, Sep 18, 2009	13.70	14.31	12.83	14.23
3545	NYSE	KAI	Thu, Sep 17, 2009	12.22	14.00	12.11	13.61
3544	NYSE	KAI	Wed, Sep 16, 2009	12.23	12.27	11.94	12.21
3543	NYSE	KAI	Tue, Sep 15, 2009	12.30	12.42	11.95	12.12
3542	NYSE	KAI	Mon, Sep 14, 2009	11.63	12.43	11.63	12.36
3541	NYSE	KAI	Fri, Sep 11, 2009	12.30	12.30	11.67	11.76
3540	NYSE	KAI	Thu, Sep 10, 2009	12.61	12.74	12.07	12.32
3539	NYSE	KAI	Wed, Sep 9, 2009	12.44	13.04	12.34	12.66
3538	NYSE	KAI	Tue, Sep 8, 2009	12.54	12.68	12.20	12.45
3537	NYSE	KAI	Fri, Sep 4, 2009	11.43	12.46	11.43	12.39
3536	NYSE	KAI	Thu, Sep 3, 2009	11.69	11.86	10.97	11.49
3535	NYSE	KAI	Wed, Sep 2, 2009	11.58	11.84	11.46	11.64
3534	NYSE	KAI	Tue, Sep 1, 2009	11.49	12.36	11.25	11.65
3533	NYSE	KAI	Mon, Aug 31, 2009	11.96	12.10	11.43	11.63
3532	NYSE	KAI	Fri, Aug 28, 2009	12.82	12.82	11.75	12.12
3531	NYSE	KAI	Thu, Aug 27, 2009	12.83	12.87	12.21	12.65
3530	NYSE	KAI	Wed, Aug 26, 2009	12.43	13.04	11.79	12.95
3529	NYSE	KAI	Tue, Aug 25, 2009	13.32	13.65	12.32	12.51
3528	NYSE	KAI	Mon, Aug 24, 2009	13.79	13.91	12.89	13.23
3527	NYSE	KAI	Fri, Aug 21, 2009	13.29	13.97	13.29	13.71
3526	NYSE	KAI	Thu, Aug 20, 2009	13.13	13.31	12.28	13.03
3525	NYSE	KAI	Wed, Aug 19, 2009	13.04	13.22	12.90	13.21
3524	NYSE	KAI	Tue, Aug 18, 2009	11.68	13.34	11.68	13.22
3523	NYSE	KAI	Mon, Aug 17, 2009	11.47	11.81	11.47	11.57
3522	NYSE	KAI	Fri, Aug 14, 2009	11.52	11.83	11.17	11.77
3521	NYSE	KAI	Thu, Aug 13, 2009	11.39	11.68	11.37	11.50
3520	NYSE	KAI	Wed, Aug 12, 2009	11.33	11.82	11.33	11.36
3519	NYSE	KAI	Tue, Aug 11, 2009	11.43	11.55	11.08	11.28
3518	NYSE	KAI	Mon, Aug 10, 2009	11.37	11.53	10.92	11.47
3517	NYSE	KAI	Fri, Aug 7, 2009	11.16	11.73	11.16	11.42
3516	NYSE	KAI	Thu, Aug 6, 2009	11.71	11.71	10.82	10.93
3515	NYSE	KAI	Wed, Aug 5, 2009	11.22	11.36	10.63	11.20
3514	NYSE	KAI	Tue, Aug 4, 2009	11.13	11.51	11.11	11.21
3513	NYSE	KAI	Mon, Aug 3, 2009	11.35	11.44	11.07	11.26
3512	NYSE	KAI	Fri, Jul 31, 2009	11.05	11.30	10.98	11.11
3511	NYSE	KAI	Thu, Jul 30, 2009	11.03	11.50	10.95	11.07
3510	NYSE	KAI	Wed, Jul 29, 2009	11.07	11.40	10.95	10.99
3509	NYSE	KAI	Tue, Jul 28, 2009	11.05	11.47	10.87	11.14
3508	NYSE	KAI	Mon, Jul 27, 2009	11.21	11.29	10.78	11.19
3507	NYSE	KAI	Fri, Jul 24, 2009	11.12	11.66	11.12	11.26
3506	NYSE	KAI	Thu, Jul 23, 2009	11.04	11.82	11.04	11.26
3505	NYSE	KAI	Wed, Jul 22, 2009	11.03	11.28	10.99	11.10
3504	NYSE	KAI	Tue, Jul 21, 2009	11.35	11.35	10.99	11.19
3503	NYSE	KAI	Mon, Jul 20, 2009	11.13	11.36	10.96	11.24
3502	NYSE	KAI	Fri, Jul 17, 2009	11.25	11.33	10.89	11.10
3501	NYSE	KAI	Thu, Jul 16, 2009	10.78	11.50	10.78	11.22
3500	NYSE	KAI	Wed, Jul 15, 2009	9.67	10.98	9.63	10.90
3499	NYSE	KAI	Tue, Jul 14, 2009	9.53	9.78	9.45	9.54
3498	NYSE	KAI	Mon, Jul 13, 2009	9.22	9.62	9.01	9.57
3497	NYSE	KAI	Fri, Jul 10, 2009	9.24	9.61	8.99	9.19
3496	NYSE	KAI	Thu, Jul 9, 2009	10.02	10.04	9.31	9.33
3495	NYSE	KAI	Wed, Jul 8, 2009	10.08	10.39	9.65	9.97
3494	NYSE	KAI	Tue, Jul 7, 2009	10.61	10.61	9.98	10.00
3493	NYSE	KAI	Mon, Jul 6, 2009	10.93	10.96	10.16	10.55
3492	NYSE	KAI	Thu, Jul 2, 2009	11.28	11.35	10.80	10.82
3491	NYSE	KAI	Wed, Jul 1, 2009	11.33	12.20	11.19	11.54
3490	NYSE	KAI	Tue, Jun 30, 2009	10.92	11.85	10.81	11.29
3489	NYSE	KAI	Mon, Jun 29, 2009	11.20	11.21	10.42	10.94
3488	NYSE	KAI	Fri, Jun 26, 2009	11.07	11.33	10.42	11.08
3487	NYSE	KAI	Thu, Jun 25, 2009	10.90	11.44	10.89	11.23
3486	NYSE	KAI	Wed, Jun 24, 2009	11.21	11.60	10.95	11.03
3485	NYSE	KAI	Tue, Jun 23, 2009	11.80	12.12	10.95	11.06
3484	NYSE	KAI	Mon, Jun 22, 2009	12.07	12.20	11.41	11.67
3483	NYSE	KAI	Fri, Jun 19, 2009	12.55	12.68	12.11	12.21
3482	NYSE	KAI	Thu, Jun 18, 2009	12.37	12.77	12.19	12.32
3481	NYSE	KAI	Wed, Jun 17, 2009	12.27	12.84	12.27	12.43
3480	NYSE	KAI	Tue, Jun 16, 2009	12.70	12.88	12.20	12.30
3479	NYSE	KAI	Mon, Jun 15, 2009	12.60	12.70	11.65	12.54
3478	NYSE	KAI	Fri, Jun 12, 2009	12.57	13.27	12.30	12.89
3477	NYSE	KAI	Thu, Jun 11, 2009	13.17	13.44	12.53	12.65
3476	NYSE	KAI	Wed, Jun 10, 2009	13.20	13.27	12.51	13.06
3475	NYSE	KAI	Tue, Jun 9, 2009	13.37	13.49	13.03	13.03
3474	NYSE	KAI	Mon, Jun 8, 2009	13.45	13.61	13.20	13.22
3473	NYSE	KAI	Fri, Jun 5, 2009	14.00	14.10	13.39	13.46
3472	NYSE	KAI	Thu, Jun 4, 2009	13.79	14.10	13.33	13.90
3471	NYSE	KAI	Wed, Jun 3, 2009	13.51	14.00	13.34	13.59
3470	NYSE	KAI	Tue, Jun 2, 2009	13.13	14.00	12.91	13.68
3469	NYSE	KAI	Mon, Jun 1, 2009	13.90	14.88	13.90	14.83
3468	NYSE	KAI	Fri, May 29, 2009	13.04	13.96	12.72	13.96
3467	NYSE	KAI	Thu, May 28, 2009	12.57	13.04	12.03	12.93
3466	NYSE	KAI	Wed, May 27, 2009	13.50	13.50	12.48	12.49
3465	NYSE	KAI	Tue, May 26, 2009	11.41	13.50	11.28	13.47
3464	NYSE	KAI	Fri, May 22, 2009	12.21	12.74	11.63	11.67
3463	NYSE	KAI	Thu, May 21, 2009	12.08	12.93	11.80	12.16
3462	NYSE	KAI	Wed, May 20, 2009	12.67	13.35	12.27	12.42
3461	NYSE	KAI	Tue, May 19, 2009	12.14	12.70	11.47	12.52
3460	NYSE	KAI	Mon, May 18, 2009	11.63	12.12	11.63	12.05
3459	NYSE	KAI	Fri, May 15, 2009	11.68	11.96	11.28	11.64
3458	NYSE	KAI	Thu, May 14, 2009	11.39	12.09	11.39	11.68
3457	NYSE	KAI	Wed, May 13, 2009	11.72	12.00	11.29	11.31
3456	NYSE	KAI	Tue, May 12, 2009	11.83	12.10	11.68	11.92
3455	NYSE	KAI	Mon, May 11, 2009	11.46	12.24	10.99	11.82
3454	NYSE	KAI	Fri, May 8, 2009	12.00	12.19	11.42	11.72
3453	NYSE	KAI	Thu, May 7, 2009	12.80	12.80	11.45	11.97
3452	NYSE	KAI	Wed, May 6, 2009	13.18	13.40	12.73	13.30
3451	NYSE	KAI	Tue, May 5, 2009	12.82	13.23	12.59	13.09
3450	NYSE	KAI	Mon, May 4, 2009	12.32	13.19	12.23	13.06
3449	NYSE	KAI	Fri, May 1, 2009	12.46	12.46	11.93	12.11
3448	NYSE	KAI	Thu, Apr 30, 2009	12.96	13.09	12.06	12.34
3447	NYSE	KAI	Wed, Apr 29, 2009	11.60	12.76	11.56	12.75
3446	NYSE	KAI	Tue, Apr 28, 2009	10.77	11.91	10.68	11.54
3445	NYSE	KAI	Mon, Apr 27, 2009	11.44	11.58	10.44	10.78
3444	NYSE	KAI	Fri, Apr 24, 2009	11.38	11.92	11.10	11.72
3443	NYSE	KAI	Thu, Apr 23, 2009	11.91	11.95	10.54	11.31
3442	NYSE	KAI	Wed, Apr 22, 2009	11.37	12.36	11.30	11.86
3441	NYSE	KAI	Tue, Apr 21, 2009	10.49	11.80	10.46	11.58
3440	NYSE	KAI	Mon, Apr 20, 2009	12.12	12.12	10.32	10.50
3439	NYSE	KAI	Fri, Apr 17, 2009	12.25	12.63	12.02	12.33
3438	NYSE	KAI	Thu, Apr 16, 2009	11.96	12.19	11.12	12.18
3437	NYSE	KAI	Wed, Apr 15, 2009	10.97	11.91	10.85	11.80
3436	NYSE	KAI	Tue, Apr 14, 2009	11.79	11.83	10.61	10.99
3435	NYSE	KAI	Mon, Apr 13, 2009	12.29	12.33	11.59	12.01
3434	NYSE	KAI	Thu, Apr 9, 2009	11.10	12.68	11.10	12.50
3433	NYSE	KAI	Wed, Apr 8, 2009	10.42	11.04	10.34	11.04
3432	NYSE	KAI	Tue, Apr 7, 2009	10.79	10.89	10.05	10.32
3431	NYSE	KAI	Mon, Apr 6, 2009	11.36	11.45	10.50	10.87
3430	NYSE	KAI	Fri, Apr 3, 2009	11.74	12.00	11.28	11.47
3429	NYSE	KAI	Thu, Apr 2, 2009	11.30	13.03	11.30	11.78
3428	NYSE	KAI	Wed, Apr 1, 2009	11.29	11.48	10.85	11.02
3427	NYSE	KAI	Tue, Mar 31, 2009	10.79	12.17	10.58	11.52
3426	NYSE	KAI	Mon, Mar 30, 2009	10.49	11.09	10.27	10.61
3425	NYSE	KAI	Fri, Mar 27, 2009	11.45	11.67	10.98	10.98
3424	NYSE	KAI	Thu, Mar 26, 2009	11.22	11.47	11.22	11.44
3423	NYSE	KAI	Wed, Mar 25, 2009	10.38	11.85	10.38	11.03
3422	NYSE	KAI	Tue, Mar 24, 2009	11.05	11.49	10.26	10.27
3421	NYSE	KAI	Mon, Mar 23, 2009	9.63	11.20	9.63	11.20
3420	NYSE	KAI	Fri, Mar 20, 2009	9.86	10.23	9.36	9.36
3419	NYSE	KAI	Thu, Mar 19, 2009	10.03	10.34	9.78	9.83
3418	NYSE	KAI	Wed, Mar 18, 2009	9.01	10.10	8.70	9.90
3417	NYSE	KAI	Tue, Mar 17, 2009	8.76	9.51	8.39	9.08
3416	NYSE	KAI	Mon, Mar 16, 2009	8.65	9.15	8.59	8.79
3415	NYSE	KAI	Fri, Mar 13, 2009	8.40	8.65	8.20	8.49
3414	NYSE	KAI	Thu, Mar 12, 2009	7.05	8.53	6.89	8.43
3413	NYSE	KAI	Wed, Mar 11, 2009	7.16	7.48	7.06	7.10
3412	NYSE	KAI	Tue, Mar 10, 2009	6.74	7.34	6.63	7.10
3411	NYSE	KAI	Mon, Mar 9, 2009	6.84	7.16	6.50	6.64
3410	NYSE	KAI	Fri, Mar 6, 2009	7.03	7.34	6.82	6.93
3409	NYSE	KAI	Thu, Mar 5, 2009	7.49	7.80	6.94	7.01
3408	NYSE	KAI	Wed, Mar 4, 2009	7.85	7.90	7.43	7.64
3407	NYSE	KAI	Tue, Mar 3, 2009	8.47	8.58	7.45	7.74
3406	NYSE	KAI	Mon, Mar 2, 2009	8.90	9.03	8.20	8.31
3405	NYSE	KAI	Fri, Feb 27, 2009	8.81	9.35	8.81	9.06
3404	NYSE	KAI	Thu, Feb 26, 2009	9.25	9.31	8.88	8.90
3403	NYSE	KAI	Wed, Feb 25, 2009	9.66	9.66	9.04	9.22
3402	NYSE	KAI	Tue, Feb 24, 2009	9.19	9.91	8.98	9.80
3401	NYSE	KAI	Mon, Feb 23, 2009	9.70	9.70	8.97	9.03
3400	NYSE	KAI	Fri, Feb 20, 2009	9.63	9.84	9.50	9.54
3399	NYSE	KAI	Thu, Feb 19, 2009	10.11	10.25	9.75	9.76
3398	NYSE	KAI	Wed, Feb 18, 2009	10.11	10.36	9.95	10.04
3397	NYSE	KAI	Tue, Feb 17, 2009	9.96	10.18	9.82	10.06
3396	NYSE	KAI	Fri, Feb 13, 2009	10.10	10.50	10.10	10.33
3395	NYSE	KAI	Thu, Feb 12, 2009	9.82	10.20	9.68	10.14
3394	NYSE	KAI	Wed, Feb 11, 2009	9.86	10.12	9.71	9.97
3393	NYSE	KAI	Tue, Feb 10, 2009	10.58	10.85	9.77	9.78
3392	NYSE	KAI	Mon, Feb 9, 2009	10.63	10.79	10.53	10.66
3391	NYSE	KAI	Fri, Feb 6, 2009	10.62	11.09	10.59	10.70
3390	NYSE	KAI	Thu, Feb 5, 2009	10.18	10.89	10.18	10.60
3389	NYSE	KAI	Wed, Feb 4, 2009	10.80	11.09	10.15	10.26
3388	NYSE	KAI	Tue, Feb 3, 2009	10.23	10.94	10.11	10.77
3387	NYSE	KAI	Mon, Feb 2, 2009	9.96	10.45	9.76	10.12
3386	NYSE	KAI	Fri, Jan 30, 2009	10.57	10.84	9.95	10.04
3385	NYSE	KAI	Thu, Jan 29, 2009	10.73	11.17	10.45	10.50
3384	NYSE	KAI	Wed, Jan 28, 2009	10.14	10.96	9.96	10.96
3383	NYSE	KAI	Tue, Jan 27, 2009	9.74	10.20	9.54	10.02
3382	NYSE	KAI	Mon, Jan 26, 2009	9.59	10.22	9.31	9.74
3381	NYSE	KAI	Fri, Jan 23, 2009	9.26	10.03	9.26	9.60
3380	NYSE	KAI	Thu, Jan 22, 2009	9.96	10.06	9.19	9.54
3379	NYSE	KAI	Wed, Jan 21, 2009	9.63	10.32	9.32	10.21
3378	NYSE	KAI	Tue, Jan 20, 2009	10.70	10.70	9.32	9.35
3377	NYSE	KAI	Fri, Jan 16, 2009	11.37	11.37	10.56	10.80
3376	NYSE	KAI	Thu, Jan 15, 2009	11.05	11.43	10.37	11.33
3375	NYSE	KAI	Wed, Jan 14, 2009	12.00	12.00	10.97	11.08
3374	NYSE	KAI	Tue, Jan 13, 2009	12.09	12.50	11.88	12.17
3373	NYSE	KAI	Mon, Jan 12, 2009	12.67	12.72	11.94	12.07
3372	NYSE	KAI	Fri, Jan 9, 2009	13.15	13.15	12.51	12.63
3371	NYSE	KAI	Thu, Jan 8, 2009	12.96	13.22	12.70	13.11
3370	NYSE	KAI	Wed, Jan 7, 2009	13.61	13.86	12.67	12.97
3369	NYSE	KAI	Tue, Jan 6, 2009	13.78	14.13	13.51	13.91
3368	NYSE	KAI	Mon, Jan 5, 2009	13.62	13.74	13.20	13.48
3367	NYSE	KAI	Fri, Jan 2, 2009	13.52	14.03	13.46	13.58
3366	NYSE	KAI	Wed, Dec 31, 2008	12.37	13.80	12.22	13.48
3365	NYSE	KAI	Tue, Dec 30, 2008	11.80	12.83	11.54	12.24
3364	NYSE	KAI	Mon, Dec 29, 2008	12.79	12.79	11.53	11.62
3363	NYSE	KAI	Fri, Dec 26, 2008	12.63	12.92	12.63	12.87
3362	NYSE	KAI	Wed, Dec 24, 2008	13.08	13.08	12.54	12.55
3361	NYSE	KAI	Tue, Dec 23, 2008	12.72	13.33	12.31	12.88
3360	NYSE	KAI	Mon, Dec 22, 2008	13.63	13.66	12.12	12.42
3359	NYSE	KAI	Fri, Dec 19, 2008	14.21	14.58	13.25	13.59
3358	NYSE	KAI	Thu, Dec 18, 2008	13.26	14.00	13.02	13.85
3357	NYSE	KAI	Wed, Dec 17, 2008	12.82	13.61	12.78	13.23
3356	NYSE	KAI	Tue, Dec 16, 2008	12.54	13.42	12.40	12.95
3355	NYSE	KAI	Mon, Dec 15, 2008	13.15	13.29	12.03	12.28
3354	NYSE	KAI	Fri, Dec 12, 2008	13.15	13.41	12.81	13.11
3353	NYSE	KAI	Thu, Dec 11, 2008	14.10	14.50	12.92	13.35
3352	NYSE	KAI	Wed, Dec 10, 2008	13.88	14.59	13.74	14.40
3351	NYSE	KAI	Tue, Dec 9, 2008	12.89	14.21	12.89	13.77
3350	NYSE	KAI	Mon, Dec 8, 2008	12.80	13.18	12.66	13.00
3349	NYSE	KAI	Fri, Dec 5, 2008	12.92	13.02	12.36	12.60
3348	NYSE	KAI	Thu, Dec 4, 2008	13.74	14.48	12.69	13.14
3347	NYSE	KAI	Wed, Dec 3, 2008	13.16	14.38	12.97	13.95
3346	NYSE	KAI	Tue, Dec 2, 2008	13.29	13.60	12.67	13.57
3345	NYSE	KAI	Mon, Dec 1, 2008	14.50	14.50	12.86	12.89
3344	NYSE	KAI	Fri, Nov 28, 2008	14.84	15.09	14.63	14.98
3343	NYSE	KAI	Wed, Nov 26, 2008	13.86	15.05	13.77	15.00
3342	NYSE	KAI	Tue, Nov 25, 2008	14.30	14.40	13.54	14.36
3341	NYSE	KAI	Mon, Nov 24, 2008	14.10	14.57	13.75	13.97
3340	NYSE	KAI	Fri, Nov 21, 2008	12.68	14.00	11.91	13.89
3339	NYSE	KAI	Thu, Nov 20, 2008	13.72	13.98	12.38	12.45
3338	NYSE	KAI	Wed, Nov 19, 2008	14.02	14.78	13.80	13.81
3337	NYSE	KAI	Tue, Nov 18, 2008	14.50	15.27	13.61	14.02
3336	NYSE	KAI	Mon, Nov 17, 2008	14.58	15.07	14.41	14.50
3335	NYSE	KAI	Fri, Nov 14, 2008	15.29	15.86	14.70	14.70
3334	NYSE	KAI	Thu, Nov 13, 2008	14.80	15.64	14.34	15.58
3333	NYSE	KAI	Wed, Nov 12, 2008	15.06	15.36	14.59	14.72
3332	NYSE	KAI	Tue, Nov 11, 2008	15.70	16.00	15.21	15.30
3331	NYSE	KAI	Mon, Nov 10, 2008	16.40	16.40	15.59	15.82
3330	NYSE	KAI	Fri, Nov 7, 2008	15.80	16.13	15.52	15.98
3329	NYSE	KAI	Thu, Nov 6, 2008	15.23	16.00	15.13	15.64
3328	NYSE	KAI	Wed, Nov 5, 2008	15.75	15.75	15.25	15.33
3327	NYSE	KAI	Tue, Nov 4, 2008	15.72	16.33	15.25	15.95
3326	NYSE	KAI	Mon, Nov 3, 2008	16.24	17.07	15.24	15.34
3325	NYSE	KAI	Fri, Oct 31, 2008	16.01	17.63	15.87	16.44
3324	NYSE	KAI	Thu, Oct 30, 2008	14.78	16.70	14.78	16.00
3323	NYSE	KAI	Wed, Oct 29, 2008	14.92	15.57	14.40	14.41
3322	NYSE	KAI	Tue, Oct 28, 2008	13.73	14.78	13.45	14.74
3321	NYSE	KAI	Mon, Oct 27, 2008	14.08	14.69	13.45	13.47
3320	NYSE	KAI	Fri, Oct 24, 2008	12.57	14.41	12.44	14.22
3319	NYSE	KAI	Thu, Oct 23, 2008	15.70	16.24	13.68	14.04
3318	NYSE	KAI	Wed, Oct 22, 2008	15.36	15.89	14.59	15.03
3317	NYSE	KAI	Tue, Oct 21, 2008	15.97	16.35	15.68	15.69
3316	NYSE	KAI	Mon, Oct 20, 2008	15.80	16.39	15.49	16.37
3315	NYSE	KAI	Fri, Oct 17, 2008	14.62	16.11	14.61	15.71
3314	NYSE	KAI	Thu, Oct 16, 2008	15.16	15.77	14.47	15.20
3313	NYSE	KAI	Wed, Oct 15, 2008	16.69	16.82	15.10	15.10
3312	NYSE	KAI	Tue, Oct 14, 2008	17.81	17.84	15.85	16.60
3311	NYSE	KAI	Mon, Oct 13, 2008	16.55	17.36	15.86	17.35
3310	NYSE	KAI	Fri, Oct 10, 2008	16.16	16.56	14.66	16.00
3309	NYSE	KAI	Thu, Oct 9, 2008	19.10	19.10	17.00	17.04
3308	NYSE	KAI	Wed, Oct 8, 2008	18.31	19.58	18.31	18.96
3307	NYSE	KAI	Tue, Oct 7, 2008	20.33	20.33	18.92	18.95
3306	NYSE	KAI	Mon, Oct 6, 2008	19.00	20.24	18.53	19.98
3305	NYSE	KAI	Fri, Oct 3, 2008	20.48	20.87	19.39	19.40
3304	NYSE	KAI	Thu, Oct 2, 2008	21.53	21.53	20.23	20.28
3303	NYSE	KAI	Wed, Oct 1, 2008	22.63	22.63	21.60	21.80
3302	NYSE	KAI	Tue, Sep 30, 2008	22.38	22.99	21.28	22.77
3301	NYSE	KAI	Mon, Sep 29, 2008	23.86	23.86	22.02	22.02
3300	NYSE	KAI	Fri, Sep 26, 2008	24.01	24.44	23.68	24.34
3299	NYSE	KAI	Thu, Sep 25, 2008	24.65	25.14	24.37	24.50
3298	NYSE	KAI	Wed, Sep 24, 2008	24.62	24.74	24.23	24.50
3297	NYSE	KAI	Tue, Sep 23, 2008	25.20	25.55	24.50	24.52
3296	NYSE	KAI	Mon, Sep 22, 2008	24.96	25.63	24.50	24.88
3295	NYSE	KAI	Fri, Sep 19, 2008	26.00	26.08	24.12	25.15
3294	NYSE	KAI	Thu, Sep 18, 2008	23.48	24.21	22.01	24.12
3293	NYSE	KAI	Wed, Sep 17, 2008	24.07	24.07	22.32	23.01
3292	NYSE	KAI	Tue, Sep 16, 2008	23.47	24.57	23.20	24.57
3291	NYSE	KAI	Mon, Sep 15, 2008	24.14	24.63	23.67	23.67
3290	NYSE	KAI	Fri, Sep 12, 2008	23.74	24.89	23.74	24.67
3289	NYSE	KAI	Thu, Sep 11, 2008	24.18	24.29	23.36	23.95
3288	NYSE	KAI	Wed, Sep 10, 2008	23.94	24.48	23.26	24.33
3287	NYSE	KAI	Tue, Sep 9, 2008	24.78	25.25	23.58	23.58
3286	NYSE	KAI	Mon, Sep 8, 2008	24.95	24.95	24.40	24.72
3285	NYSE	KAI	Fri, Sep 5, 2008	23.08	24.11	23.05	24.02
3284	NYSE	KAI	Thu, Sep 4, 2008	23.77	23.80	23.03	23.18
3283	NYSE	KAI	Wed, Sep 3, 2008	23.52	24.11	22.98	24.07
3282	NYSE	KAI	Tue, Sep 2, 2008	23.75	24.08	23.21	23.47
3281	NYSE	KAI	Fri, Aug 29, 2008	24.20	24.20	23.41	23.45
3280	NYSE	KAI	Thu, Aug 28, 2008	24.61	24.75	24.19	24.30
3279	NYSE	KAI	Wed, Aug 27, 2008	24.44	24.75	24.30	24.61
3278	NYSE	KAI	Tue, Aug 26, 2008	23.87	24.57	23.87	24.47
3277	NYSE	KAI	Mon, Aug 25, 2008	24.44	24.55	23.39	23.87
3276	NYSE	KAI	Fri, Aug 22, 2008	24.08	24.69	24.08	24.49
3275	NYSE	KAI	Thu, Aug 21, 2008	23.95	24.50	23.45	23.93
3274	NYSE	KAI	Wed, Aug 20, 2008	23.28	24.21	23.14	24.16
3273	NYSE	KAI	Tue, Aug 19, 2008	23.48	23.48	23.05	23.28
3272	NYSE	KAI	Mon, Aug 18, 2008	24.53	24.53	23.50	23.70
3271	NYSE	KAI	Fri, Aug 15, 2008	25.41	25.67	24.00	24.50
3270	NYSE	KAI	Thu, Aug 14, 2008	24.85	25.75	24.83	25.04
3269	NYSE	KAI	Wed, Aug 13, 2008	24.52	25.38	24.42	25.05
3268	NYSE	KAI	Tue, Aug 12, 2008	24.36	24.74	24.06	24.54
3267	NYSE	KAI	Mon, Aug 11, 2008	23.19	24.84	22.60	24.48
3266	NYSE	KAI	Fri, Aug 8, 2008	21.16	23.42	21.16	23.28
3265	NYSE	KAI	Thu, Aug 7, 2008	20.92	21.83	20.64	21.18
3264	NYSE	KAI	Wed, Aug 6, 2008	21.08	21.31	20.62	21.10
3263	NYSE	KAI	Tue, Aug 5, 2008	20.51	21.35	20.51	21.11
3262	NYSE	KAI	Mon, Aug 4, 2008	21.35	21.53	20.18	20.19
3261	NYSE	KAI	Fri, Aug 1, 2008	21.40	21.85	20.65	21.45
3260	NYSE	KAI	Thu, Jul 31, 2008	21.55	22.01	21.31	21.39
3259	NYSE	KAI	Wed, Jul 30, 2008	21.95	22.25	21.75	21.95
3258	NYSE	KAI	Tue, Jul 29, 2008	21.82	22.25	21.64	21.85
3257	NYSE	KAI	Mon, Jul 28, 2008	21.62	22.63	21.60	21.86
3256	NYSE	KAI	Fri, Jul 25, 2008	21.61	22.58	21.34	21.73
3255	NYSE	KAI	Thu, Jul 24, 2008	20.30	21.85	17.87	21.27
3254	NYSE	KAI	Wed, Jul 23, 2008	22.92	23.00	22.25	22.50
3253	NYSE	KAI	Tue, Jul 22, 2008	22.54	23.03	22.45	23.00
3252	NYSE	KAI	Mon, Jul 21, 2008	23.05	23.09	22.70	22.70
3251	NYSE	KAI	Fri, Jul 18, 2008	23.18	23.28	22.82	22.97
3250	NYSE	KAI	Thu, Jul 17, 2008	23.46	24.06	22.98	23.20
3249	NYSE	KAI	Wed, Jul 16, 2008	23.31	23.42	22.89	23.30
3248	NYSE	KAI	Tue, Jul 15, 2008	23.14	24.08	22.91	23.30
3247	NYSE	KAI	Mon, Jul 14, 2008	23.15	23.50	22.49	23.31
3246	NYSE	KAI	Fri, Jul 11, 2008	22.35	23.30	22.25	23.11
3245	NYSE	KAI	Thu, Jul 10, 2008	22.33	22.82	22.14	22.60
3244	NYSE	KAI	Wed, Jul 9, 2008	23.37	23.51	22.32	22.45
3243	NYSE	KAI	Tue, Jul 8, 2008	21.99	23.37	21.92	23.37
3242	NYSE	KAI	Mon, Jul 7, 2008	22.30	22.42	21.76	21.90
3241	NYSE	KAI	Thu, Jul 3, 2008	21.60	22.90	21.60	22.13
3240	NYSE	KAI	Wed, Jul 2, 2008	22.58	22.64	21.36	21.59
3239	NYSE	KAI	Tue, Jul 1, 2008	22.40	22.89	22.40	22.67
3238	NYSE	KAI	Mon, Jun 30, 2008	22.32	23.05	22.21	22.60
3237	NYSE	KAI	Fri, Jun 27, 2008	23.13	23.35	22.29	22.29
3236	NYSE	KAI	Thu, Jun 26, 2008	23.75	23.85	22.89	23.23
3235	NYSE	KAI	Wed, Jun 25, 2008	23.04	24.09	22.74	23.93
3234	NYSE	KAI	Tue, Jun 24, 2008	23.95	23.95	22.66	22.83
3233	NYSE	KAI	Mon, Jun 23, 2008	24.65	24.65	24.00	24.25
3232	NYSE	KAI	Fri, Jun 20, 2008	24.91	24.91	24.11	24.55
3231	NYSE	KAI	Thu, Jun 19, 2008	24.83	25.35	24.73	25.11
3230	NYSE	KAI	Wed, Jun 18, 2008	24.85	24.98	24.35	24.83
3229	NYSE	KAI	Tue, Jun 17, 2008	25.32	25.32	24.55	24.89
3228	NYSE	KAI	Mon, Jun 16, 2008	25.70	25.70	24.85	25.15
3227	NYSE	KAI	Fri, Jun 13, 2008	25.55	26.19	25.55	25.89
3226	NYSE	KAI	Thu, Jun 12, 2008	25.91	26.35	25.43	25.43
3225	NYSE	KAI	Wed, Jun 11, 2008	26.02	26.05	25.43	25.61
3224	NYSE	KAI	Tue, Jun 10, 2008	26.17	26.51	25.98	26.18
3223	NYSE	KAI	Mon, Jun 9, 2008	26.41	26.71	25.88	26.42
3222	NYSE	KAI	Fri, Jun 6, 2008	27.70	27.86	26.45	26.47
3221	NYSE	KAI	Thu, Jun 5, 2008	27.42	28.12	27.42	27.94
3220	NYSE	KAI	Wed, Jun 4, 2008	26.60	27.85	26.42	27.39
3219	NYSE	KAI	Tue, Jun 3, 2008	26.79	27.32	26.23	26.67
3218	NYSE	KAI	Mon, Jun 2, 2008	26.54	26.71	26.05	26.65
3217	NYSE	KAI	Fri, May 30, 2008	27.00	27.11	26.55	26.73
3216	NYSE	KAI	Thu, May 29, 2008	26.40	27.61	26.39	27.03
3215	NYSE	KAI	Wed, May 28, 2008	26.66	26.78	26.21	26.65
3214	NYSE	KAI	Tue, May 27, 2008	26.60	27.04	26.15	26.73
3213	NYSE	KAI	Fri, May 23, 2008	26.75	26.77	26.07	26.55
3212	NYSE	KAI	Thu, May 22, 2008	26.52	27.25	26.52	26.85
3211	NYSE	KAI	Wed, May 21, 2008	27.47	27.92	26.48	26.85
3210	NYSE	KAI	Tue, May 20, 2008	27.49	27.99	27.18	27.50
3209	NYSE	KAI	Mon, May 19, 2008	28.27	28.27	27.38	27.49
3208	NYSE	KAI	Fri, May 16, 2008	28.20	28.46	26.70	28.22
3207	NYSE	KAI	Thu, May 15, 2008	27.69	28.38	27.51	28.20
3206	NYSE	KAI	Wed, May 14, 2008	28.35	28.77	27.88	27.89
3205	NYSE	KAI	Tue, May 13, 2008	28.57	28.71	27.83	28.35
3204	NYSE	KAI	Mon, May 12, 2008	27.60	28.92	27.28	28.57
3203	NYSE	KAI	Fri, May 9, 2008	26.94	27.88	26.77	27.60
3202	NYSE	KAI	Thu, May 8, 2008	27.15	27.70	27.15	27.39
3201	NYSE	KAI	Wed, May 7, 2008	27.55	28.13	27.18	27.22
3200	NYSE	KAI	Tue, May 6, 2008	26.86	27.81	26.64	27.47
3199	NYSE	KAI	Mon, May 5, 2008	25.94	27.05	25.94	26.94
3198	NYSE	KAI	Fri, May 2, 2008	26.41	26.96	26.35	26.52
3197	NYSE	KAI	Thu, May 1, 2008	25.94	26.73	25.81	26.46
3196	NYSE	KAI	Wed, Apr 30, 2008	25.83	27.04	25.57	26.08
3195	NYSE	KAI	Tue, Apr 29, 2008	25.37	25.76	24.61	25.59
3194	NYSE	KAI	Mon, Apr 28, 2008	25.80	25.80	24.75	25.21
3193	NYSE	KAI	Fri, Apr 25, 2008	26.56	26.71	25.38	25.80
3192	NYSE	KAI	Thu, Apr 24, 2008	28.31	28.31	26.34	26.40
3191	NYSE	KAI	Wed, Apr 23, 2008	28.75	28.75	27.68	28.05
3190	NYSE	KAI	Tue, Apr 22, 2008	28.01	28.82	27.85	28.56
3189	NYSE	KAI	Mon, Apr 21, 2008	27.73	28.73	27.73	28.55
3188	NYSE	KAI	Fri, Apr 18, 2008	28.04	28.26	27.65	27.90
3187	NYSE	KAI	Thu, Apr 17, 2008	28.32	28.32	27.25	27.58
3186	NYSE	KAI	Wed, Apr 16, 2008	27.88	28.36	27.54	28.36
3185	NYSE	KAI	Tue, Apr 15, 2008	27.13	27.54	26.98	27.54
3184	NYSE	KAI	Mon, Apr 14, 2008	27.20	27.61	26.70	27.00
3183	NYSE	KAI	Fri, Apr 11, 2008	28.31	28.31	27.01	27.18
3182	NYSE	KAI	Thu, Apr 10, 2008	27.52	28.41	27.52	28.23
3181	NYSE	KAI	Wed, Apr 9, 2008	28.88	29.15	27.52	27.86
3180	NYSE	KAI	Tue, Apr 8, 2008	28.67	29.35	28.57	28.88
3179	NYSE	KAI	Mon, Apr 7, 2008	29.30	29.30	28.80	28.96
3178	NYSE	KAI	Fri, Apr 4, 2008	29.14	29.37	28.61	29.04
3177	NYSE	KAI	Thu, Apr 3, 2008	29.71	29.81	29.05	29.07
3176	NYSE	KAI	Wed, Apr 2, 2008	29.80	30.00	29.68	29.87
3175	NYSE	KAI	Tue, Apr 1, 2008	30.01	30.05	29.62	29.83
3174	NYSE	KAI	Mon, Mar 31, 2008	30.20	30.53	29.38	29.38
3173	NYSE	KAI	Fri, Mar 28, 2008	30.01	30.38	29.87	30.16
3172	NYSE	KAI	Thu, Mar 27, 2008	30.39	30.47	29.43	30.00
3171	NYSE	KAI	Wed, Mar 26, 2008	30.24	30.44	29.91	30.24
3170	NYSE	KAI	Tue, Mar 25, 2008	30.74	30.77	30.13	30.46
3169	NYSE	KAI	Mon, Mar 24, 2008	30.43	30.87	29.55	30.74
3168	NYSE	KAI	Thu, Mar 20, 2008	28.80	29.80	28.80	29.76
3167	NYSE	KAI	Wed, Mar 19, 2008	30.43	30.61	28.69	28.69
3166	NYSE	KAI	Tue, Mar 18, 2008	28.47	30.50	28.47	30.48
3165	NYSE	KAI	Mon, Mar 17, 2008	27.35	28.84	27.33	28.17
3164	NYSE	KAI	Fri, Mar 14, 2008	29.00	29.02	27.63	28.49
3163	NYSE	KAI	Thu, Mar 13, 2008	28.58	29.49	28.43	28.99
3162	NYSE	KAI	Wed, Mar 12, 2008	28.24	29.35	27.73	29.07
3161	NYSE	KAI	Tue, Mar 11, 2008	26.30	28.22	26.30	28.16
3160	NYSE	KAI	Mon, Mar 10, 2008	25.96	26.32	24.71	25.83
3159	NYSE	KAI	Fri, Mar 7, 2008	24.01	26.08	24.01	25.67
3158	NYSE	KAI	Thu, Mar 6, 2008	24.56	24.76	24.05	24.15
3157	NYSE	KAI	Wed, Mar 5, 2008	25.22	25.22	24.41	24.65
3156	NYSE	KAI	Tue, Mar 4, 2008	24.38	24.96	23.96	24.61
3155	NYSE	KAI	Mon, Mar 3, 2008	25.07	25.40	24.12	24.74
3154	NYSE	KAI	Fri, Feb 29, 2008	26.11	26.24	25.10	25.10
3153	NYSE	KAI	Thu, Feb 28, 2008	26.61	26.99	25.99	26.48
3152	NYSE	KAI	Wed, Feb 27, 2008	26.81	27.40	26.51	26.78
3151	NYSE	KAI	Tue, Feb 26, 2008	25.84	27.86	25.69	27.12
3150	NYSE	KAI	Mon, Feb 25, 2008	25.75	26.23	25.50	25.98
3149	NYSE	KAI	Fri, Feb 22, 2008	25.98	26.40	25.30	25.97
3148	NYSE	KAI	Thu, Feb 21, 2008	26.64	27.10	25.95	25.98
3147	NYSE	KAI	Wed, Feb 20, 2008	25.45	26.60	25.10	26.40
3146	NYSE	KAI	Tue, Feb 19, 2008	25.78	26.67	25.11	25.58
3145	NYSE	KAI	Fri, Feb 15, 2008	26.99	26.99	25.13	25.46
3144	NYSE	KAI	Thu, Feb 14, 2008	28.95	29.52	27.07	27.22
3143	NYSE	KAI	Wed, Feb 13, 2008	27.16	29.11	26.99	28.58
3142	NYSE	KAI	Tue, Feb 12, 2008	26.83	27.20	26.20	26.73
3141	NYSE	KAI	Mon, Feb 11, 2008	25.68	27.55	25.44	26.64
3140	NYSE	KAI	Fri, Feb 8, 2008	26.24	26.46	25.50	25.68
3139	NYSE	KAI	Thu, Feb 7, 2008	25.98	26.74	25.60	26.36
3138	NYSE	KAI	Wed, Feb 6, 2008	25.88	27.09	25.67	26.08
3137	NYSE	KAI	Tue, Feb 5, 2008	25.94	26.48	25.57	25.66
3136	NYSE	KAI	Mon, Feb 4, 2008	27.44	27.44	25.70	26.39
3135	NYSE	KAI	Fri, Feb 1, 2008	26.59	27.67	26.33	27.57
3134	NYSE	KAI	Thu, Jan 31, 2008	24.86	26.64	24.69	26.43
3133	NYSE	KAI	Wed, Jan 30, 2008	25.78	26.33	25.31	25.36
3132	NYSE	KAI	Tue, Jan 29, 2008	26.95	26.95	25.68	25.78
3131	NYSE	KAI	Mon, Jan 28, 2008	25.49	27.05	25.27	26.79
3130	NYSE	KAI	Fri, Jan 25, 2008	26.60	26.60	25.20	25.49
3129	NYSE	KAI	Thu, Jan 24, 2008	27.32	27.32	25.60	26.20
3128	NYSE	KAI	Wed, Jan 23, 2008	24.98	27.25	24.98	27.09
3127	NYSE	KAI	Tue, Jan 22, 2008	23.80	26.23	23.80	25.58
3126	NYSE	KAI	Fri, Jan 18, 2008	23.91	24.66	23.17	24.59
3125	NYSE	KAI	Thu, Jan 17, 2008	25.14	25.25	24.05	24.05
3124	NYSE	KAI	Wed, Jan 16, 2008	25.26	26.32	24.68	25.37
3123	NYSE	KAI	Tue, Jan 15, 2008	26.45	26.55	25.14	25.35
3122	NYSE	KAI	Mon, Jan 14, 2008	27.00	27.08	26.43	26.85
3121	NYSE	KAI	Fri, Jan 11, 2008	27.80	28.03	26.78	26.82
3120	NYSE	KAI	Thu, Jan 10, 2008	27.00	28.55	26.82	27.97
3119	NYSE	KAI	Wed, Jan 9, 2008	26.65	27.24	25.88	27.24
3118	NYSE	KAI	Tue, Jan 8, 2008	29.00	29.06	26.63	26.76
3117	NYSE	KAI	Mon, Jan 7, 2008	28.80	29.46	28.51	28.92
3116	NYSE	KAI	Fri, Jan 4, 2008	28.75	29.47	28.44	28.65
3115	NYSE	KAI	Thu, Jan 3, 2008	29.37	29.46	29.16	29.20
3114	NYSE	KAI	Wed, Jan 2, 2008	29.55	29.97	28.60	29.37
3113	NYSE	KAI	Mon, Dec 31, 2007	31.02	31.02	29.50	29.67
3112	NYSE	KAI	Fri, Dec 28, 2007	31.20	31.50	30.82	31.22
3111	NYSE	KAI	Thu, Dec 27, 2007	31.49	31.50	30.90	30.90
3110	NYSE	KAI	Wed, Dec 26, 2007	31.10	31.85	31.10	31.64
3109	NYSE	KAI	Mon, Dec 24, 2007	31.40	31.80	31.32	31.49
3108	NYSE	KAI	Fri, Dec 21, 2007	31.46	31.50	30.87	31.12
3107	NYSE	KAI	Thu, Dec 20, 2007	31.01	31.19	29.99	30.98
3106	NYSE	KAI	Wed, Dec 19, 2007	31.00	31.26	30.48	30.81
3105	NYSE	KAI	Tue, Dec 18, 2007	29.87	31.10	28.92	31.00
3104	NYSE	KAI	Mon, Dec 17, 2007	29.75	30.46	29.54	29.57
3103	NYSE	KAI	Fri, Dec 14, 2007	30.77	31.21	29.86	30.05
3102	NYSE	KAI	Thu, Dec 13, 2007	30.58	30.90	29.90	30.80
3101	NYSE	KAI	Wed, Dec 12, 2007	30.41	31.14	30.41	30.99
3100	NYSE	KAI	Tue, Dec 11, 2007	31.18	31.32	29.62	29.74
3099	NYSE	KAI	Mon, Dec 10, 2007	30.51	31.15	30.35	30.97
3098	NYSE	KAI	Fri, Dec 7, 2007	30.90	30.90	29.98	30.34
3097	NYSE	KAI	Thu, Dec 6, 2007	29.37	30.90	29.37	30.90
3096	NYSE	KAI	Wed, Dec 5, 2007	29.00	29.72	28.55	29.37
3095	NYSE	KAI	Tue, Dec 4, 2007	28.81	29.44	28.55	28.59
3094	NYSE	KAI	Mon, Dec 3, 2007	29.69	31.03	29.21	29.21
3093	NYSE	KAI	Fri, Nov 30, 2007	29.75	31.00	29.34	29.46
3092	NYSE	KAI	Thu, Nov 29, 2007	29.99	30.48	29.21	29.25
3091	NYSE	KAI	Wed, Nov 28, 2007	28.50	30.18	28.50	29.99
3090	NYSE	KAI	Tue, Nov 27, 2007	28.27	29.22	28.09	28.25
3089	NYSE	KAI	Mon, Nov 26, 2007	29.76	29.76	28.18	28.24
3088	NYSE	KAI	Fri, Nov 23, 2007	28.78	30.16	28.56	29.77
3087	NYSE	KAI	Wed, Nov 21, 2007	29.32	29.75	28.56	28.69
3086	NYSE	KAI	Tue, Nov 20, 2007	29.34	30.98	28.17	29.35
3085	NYSE	KAI	Mon, Nov 19, 2007	30.15	30.15	28.81	29.35
3084	NYSE	KAI	Fri, Nov 16, 2007	30.56	31.51	29.56	30.60
3083	NYSE	KAI	Thu, Nov 15, 2007	31.62	31.75	29.90	30.56
3082	NYSE	KAI	Wed, Nov 14, 2007	31.70	31.86	31.20	31.82
3081	NYSE	KAI	Tue, Nov 13, 2007	31.36	31.49	30.17	31.45
3080	NYSE	KAI	Mon, Nov 12, 2007	30.54	32.05	30.31	30.88
3079	NYSE	KAI	Fri, Nov 9, 2007	30.53	30.88	30.27	30.51
3078	NYSE	KAI	Thu, Nov 8, 2007	30.06	31.11	30.00	30.93
3077	NYSE	KAI	Wed, Nov 7, 2007	29.26	30.15	29.26	29.85
3076	NYSE	KAI	Tue, Nov 6, 2007	29.76	30.22	29.20	30.01
3075	NYSE	KAI	Mon, Nov 5, 2007	30.43	30.43	29.35	29.93
3074	NYSE	KAI	Fri, Nov 2, 2007	30.66	30.72	29.57	30.46
3073	NYSE	KAI	Thu, Nov 1, 2007	32.14	32.14	29.22	30.35
3072	NYSE	KAI	Wed, Oct 31, 2007	31.10	32.50	31.03	32.47
3071	NYSE	KAI	Tue, Oct 30, 2007	32.49	32.85	30.81	30.95
3070	NYSE	KAI	Mon, Oct 29, 2007	31.98	33.76	31.79	33.32
3069	NYSE	KAI	Fri, Oct 26, 2007	30.25	32.09	30.23	32.01
3068	NYSE	KAI	Thu, Oct 25, 2007	29.70	31.16	29.58	30.04
3067	NYSE	KAI	Wed, Oct 24, 2007	28.24	28.24	27.40	28.10
3066	NYSE	KAI	Tue, Oct 23, 2007	27.94	28.31	26.85	28.23
3065	NYSE	KAI	Mon, Oct 22, 2007	26.85	28.09	26.85	27.90
3064	NYSE	KAI	Fri, Oct 19, 2007	28.53	28.53	27.01	27.19
3063	NYSE	KAI	Thu, Oct 18, 2007	28.21	28.79	28.15	28.58
3062	NYSE	KAI	Wed, Oct 17, 2007	29.04	29.10	27.79	28.32
3061	NYSE	KAI	Tue, Oct 16, 2007	28.37	29.10	28.37	28.71
3060	NYSE	KAI	Mon, Oct 15, 2007	28.56	28.61	27.94	28.47
3059	NYSE	KAI	Fri, Oct 12, 2007	28.59	28.65	28.38	28.65
3058	NYSE	KAI	Thu, Oct 11, 2007	29.00	29.19	28.33	28.65
3057	NYSE	KAI	Wed, Oct 10, 2007	29.14	29.16	28.77	29.09
3056	NYSE	KAI	Tue, Oct 9, 2007	28.80	29.27	28.72	29.15
3055	NYSE	KAI	Mon, Oct 8, 2007	29.26	29.34	28.25	28.70
3054	NYSE	KAI	Fri, Oct 5, 2007	28.92	29.49	28.80	29.38
3053	NYSE	KAI	Thu, Oct 4, 2007	28.02	28.72	27.83	28.57
3052	NYSE	KAI	Wed, Oct 3, 2007	28.80	28.80	27.92	28.02
3051	NYSE	KAI	Tue, Oct 2, 2007	28.83	29.14	28.81	29.00
3050	NYSE	KAI	Mon, Oct 1, 2007	27.89	29.09	27.89	28.85
3049	NYSE	KAI	Fri, Sep 28, 2007	28.81	29.49	28.00	28.00
3048	NYSE	KAI	Thu, Sep 27, 2007	29.49	29.49	28.66	28.79
3047	NYSE	KAI	Wed, Sep 26, 2007	28.30	29.49	28.07	29.42
3046	NYSE	KAI	Tue, Sep 25, 2007	28.65	29.03	28.02	28.10
3045	NYSE	KAI	Mon, Sep 24, 2007	29.08	29.50	28.57	28.80
3044	NYSE	KAI	Fri, Sep 21, 2007	29.41	29.50	29.13	29.43
3043	NYSE	KAI	Thu, Sep 20, 2007	29.37	29.99	28.31	29.13
3042	NYSE	KAI	Wed, Sep 19, 2007	29.52	29.63	28.87	29.46
3041	NYSE	KAI	Tue, Sep 18, 2007	26.91	29.21	26.74	29.18
3040	NYSE	KAI	Mon, Sep 17, 2007	26.76	27.18	26.50	26.82
3039	NYSE	KAI	Fri, Sep 14, 2007	25.84	26.78	25.74	26.78
3038	NYSE	KAI	Thu, Sep 13, 2007	25.70	26.67	25.45	26.04
3037	NYSE	KAI	Wed, Sep 12, 2007	26.78	26.90	25.52	25.55
3036	NYSE	KAI	Tue, Sep 11, 2007	26.17	26.97	26.03	26.92
3035	NYSE	KAI	Mon, Sep 10, 2007	26.40	26.50	25.06	26.08
3034	NYSE	KAI	Fri, Sep 7, 2007	27.45	27.45	26.29	26.37
3033	NYSE	KAI	Thu, Sep 6, 2007	28.19	28.19	27.75	27.88
3032	NYSE	KAI	Wed, Sep 5, 2007	29.00	29.00	28.04	28.20
3031	NYSE	KAI	Tue, Sep 4, 2007	28.33	29.17	27.87	29.17
3030	NYSE	KAI	Fri, Aug 31, 2007	28.88	28.88	28.22	28.50
3029	NYSE	KAI	Thu, Aug 30, 2007	28.50	29.22	28.13	28.57
3028	NYSE	KAI	Wed, Aug 29, 2007	27.72	28.74	27.70	28.74
3027	NYSE	KAI	Tue, Aug 28, 2007	29.30	29.30	27.59	27.62
3026	NYSE	KAI	Mon, Aug 27, 2007	29.14	29.83	29.08	29.42
3025	NYSE	KAI	Fri, Aug 24, 2007	28.49	29.50	28.49	29.12
3024	NYSE	KAI	Thu, Aug 23, 2007	29.13	29.28	28.48	28.53
3023	NYSE	KAI	Wed, Aug 22, 2007	29.08	29.45	28.78	28.83
3022	NYSE	KAI	Tue, Aug 21, 2007	29.30	29.42	28.76	28.86
3021	NYSE	KAI	Mon, Aug 20, 2007	29.45	29.66	28.54	29.31
3020	NYSE	KAI	Fri, Aug 17, 2007	30.00	30.24	28.28	29.41
3019	NYSE	KAI	Thu, Aug 16, 2007	27.45	29.49	27.45	29.15
3018	NYSE	KAI	Wed, Aug 15, 2007	27.60	29.29	27.34	27.41
3017	NYSE	KAI	Tue, Aug 14, 2007	28.00	28.85	27.59	27.59
3016	NYSE	KAI	Mon, Aug 13, 2007	29.65	30.04	27.84	28.01
3015	NYSE	KAI	Fri, Aug 10, 2007	27.50	30.14	27.50	29.33
3014	NYSE	KAI	Thu, Aug 9, 2007	26.40	27.83	26.32	27.55
3013	NYSE	KAI	Wed, Aug 8, 2007	26.40	29.61	26.30	26.99
3012	NYSE	KAI	Tue, Aug 7, 2007	25.70	26.50	25.60	26.09
3011	NYSE	KAI	Mon, Aug 6, 2007	26.40	26.43	25.53	26.27
3010	NYSE	KAI	Fri, Aug 3, 2007	27.04	27.38	26.27	26.34
3009	NYSE	KAI	Thu, Aug 2, 2007	26.88	27.31	26.73	27.16
3008	NYSE	KAI	Wed, Aug 1, 2007	26.30	26.90	26.10	26.89
3007	NYSE	KAI	Tue, Jul 31, 2007	26.85	27.22	26.65	26.95
3006	NYSE	KAI	Mon, Jul 30, 2007	27.10	27.10	26.13	26.59
3005	NYSE	KAI	Fri, Jul 27, 2007	26.90	27.67	26.90	27.00
3004	NYSE	KAI	Thu, Jul 26, 2007	27.50	27.75	26.00	27.14
3003	NYSE	KAI	Wed, Jul 25, 2007	27.75	28.84	27.75	28.79
3002	NYSE	KAI	Tue, Jul 24, 2007	28.50	28.65	27.56	27.66
3001	NYSE	KAI	Mon, Jul 23, 2007	29.76	29.96	28.92	28.95
3000	NYSE	KAI	Fri, Jul 20, 2007	30.74	30.80	29.55	29.75
2999	NYSE	KAI	Thu, Jul 19, 2007	30.34	30.81	30.34	30.81
2998	NYSE	KAI	Wed, Jul 18, 2007	30.00	30.38	29.53	30.20
2997	NYSE	KAI	Tue, Jul 17, 2007	30.23	30.59	30.09	30.17
2996	NYSE	KAI	Mon, Jul 16, 2007	30.73	30.97	30.33	30.38
2995	NYSE	KAI	Fri, Jul 13, 2007	30.85	30.85	30.56	30.73
2994	NYSE	KAI	Thu, Jul 12, 2007	30.80	30.80	30.40	30.76
2993	NYSE	KAI	Wed, Jul 11, 2007	30.25	30.62	30.10	30.52
2992	NYSE	KAI	Tue, Jul 10, 2007	30.85	30.89	30.12	30.31
2991	NYSE	KAI	Mon, Jul 9, 2007	30.98	31.13	30.73	31.03
2990	NYSE	KAI	Fri, Jul 6, 2007	30.98	31.02	30.63	31.02
2989	NYSE	KAI	Thu, Jul 5, 2007	31.08	31.08	30.63	30.98
2988	NYSE	KAI	Tue, Jul 3, 2007	31.34	31.34	30.87	30.99
2987	NYSE	KAI	Mon, Jul 2, 2007	31.40	31.58	31.06	31.20
2986	NYSE	KAI	Fri, Jun 29, 2007	31.30	31.62	31.11	31.20
2985	NYSE	KAI	Thu, Jun 28, 2007	29.79	31.32	29.69	31.09
2984	NYSE	KAI	Wed, Jun 27, 2007	29.15	29.85	29.00	29.84
2983	NYSE	KAI	Tue, Jun 26, 2007	28.75	29.47	28.65	29.24
2982	NYSE	KAI	Mon, Jun 25, 2007	30.08	30.20	29.33	29.44
2981	NYSE	KAI	Fri, Jun 22, 2007	30.02	30.13	29.83	30.08
2980	NYSE	KAI	Thu, Jun 21, 2007	30.45	30.46	29.56	30.03
2979	NYSE	KAI	Wed, Jun 20, 2007	30.99	31.70	30.52	30.59
2978	NYSE	KAI	Tue, Jun 19, 2007	30.36	30.81	30.22	30.80
2977	NYSE	KAI	Mon, Jun 18, 2007	30.11	30.38	29.76	30.37
2976	NYSE	KAI	Fri, Jun 15, 2007	30.00	30.03	29.55	29.97
2975	NYSE	KAI	Thu, Jun 14, 2007	29.16	29.59	29.11	29.44
2974	NYSE	KAI	Wed, Jun 13, 2007	28.47	29.15	28.45	29.09
2973	NYSE	KAI	Tue, Jun 12, 2007	29.26	29.26	28.39	28.47
2972	NYSE	KAI	Mon, Jun 11, 2007	29.49	29.49	28.91	29.38
2971	NYSE	KAI	Fri, Jun 8, 2007	28.60	29.59	28.50	29.53
2970	NYSE	KAI	Thu, Jun 7, 2007	29.25	29.32	28.22	28.65
2969	NYSE	KAI	Wed, Jun 6, 2007	30.00	30.00	28.87	29.24
2968	NYSE	KAI	Tue, Jun 5, 2007	30.96	30.96	30.09	30.20
2967	NYSE	KAI	Mon, Jun 4, 2007	30.80	30.96	30.47	30.96
2966	NYSE	KAI	Fri, Jun 1, 2007	29.77	30.84	29.77	30.80
2965	NYSE	KAI	Thu, May 31, 2007	29.45	29.88	29.26	29.85
2964	NYSE	KAI	Wed, May 30, 2007	29.00	29.21	28.87	29.18
2963	NYSE	KAI	Tue, May 29, 2007	28.56	29.07	28.53	28.90
2962	NYSE	KAI	Fri, May 25, 2007	28.17	28.48	27.88	28.38
2961	NYSE	KAI	Thu, May 24, 2007	28.21	28.82	27.90	28.00
2960	NYSE	KAI	Wed, May 23, 2007	28.95	29.00	28.15	28.21
2959	NYSE	KAI	Tue, May 22, 2007	28.00	29.08	27.92	28.93
2958	NYSE	KAI	Mon, May 21, 2007	27.99	28.67	27.92	28.00
2957	NYSE	KAI	Fri, May 18, 2007	28.77	28.77	27.86	27.99
2956	NYSE	KAI	Thu, May 17, 2007	29.09	29.10	28.32	28.37
2955	NYSE	KAI	Wed, May 16, 2007	28.80	29.12	28.46	29.11
2954	NYSE	KAI	Tue, May 15, 2007	29.20	29.41	28.61	28.63
2953	NYSE	KAI	Mon, May 14, 2007	29.15	29.46	28.80	29.12
2952	NYSE	KAI	Fri, May 11, 2007	28.30	29.23	28.23	28.99
2951	NYSE	KAI	Thu, May 10, 2007	29.25	29.36	28.43	28.45
2950	NYSE	KAI	Wed, May 9, 2007	29.04	29.53	28.84	29.47
2949	NYSE	KAI	Tue, May 8, 2007	29.25	29.25	28.85	29.04
2948	NYSE	KAI	Mon, May 7, 2007	29.10	29.45	28.97	29.41
2947	NYSE	KAI	Fri, May 4, 2007	29.50	29.50	28.67	29.07
2946	NYSE	KAI	Thu, May 3, 2007	29.10	29.57	28.36	29.43
2945	NYSE	KAI	Wed, May 2, 2007	27.17	27.95	26.93	27.95
2944	NYSE	KAI	Tue, May 1, 2007	27.53	27.53	26.55	27.13
2943	NYSE	KAI	Mon, Apr 30, 2007	28.10	28.37	27.28	27.45
2942	NYSE	KAI	Fri, Apr 27, 2007	27.75	28.23	27.67	28.04
2941	NYSE	KAI	Thu, Apr 26, 2007	28.71	28.72	27.49	27.74
2940	NYSE	KAI	Wed, Apr 25, 2007	28.30	28.96	28.20	28.75
2939	NYSE	KAI	Tue, Apr 24, 2007	27.66	28.42	27.60	28.20
2938	NYSE	KAI	Mon, Apr 23, 2007	27.15	27.71	27.08	27.58
2937	NYSE	KAI	Fri, Apr 20, 2007	27.20	27.29	26.95	27.28
2936	NYSE	KAI	Thu, Apr 19, 2007	27.00	27.72	26.67	27.13
2935	NYSE	KAI	Wed, Apr 18, 2007	27.29	27.47	27.00	27.09
2934	NYSE	KAI	Tue, Apr 17, 2007	27.20	27.30	26.89	27.30
2933	NYSE	KAI	Mon, Apr 16, 2007	26.55	27.24	26.45	27.15
2932	NYSE	KAI	Fri, Apr 13, 2007	26.08	26.43	25.96	26.40
2931	NYSE	KAI	Thu, Apr 12, 2007	25.56	26.08	25.34	26.02
2930	NYSE	KAI	Wed, Apr 11, 2007	25.81	25.81	25.22	25.64
2929	NYSE	KAI	Tue, Apr 10, 2007	25.57	25.81	25.47	25.81
2928	NYSE	KAI	Mon, Apr 9, 2007	25.50	25.61	25.00	25.55
2927	NYSE	KAI	Thu, Apr 5, 2007	25.09	25.48	25.03	25.40
2926	NYSE	KAI	Wed, Apr 4, 2007	25.17	25.17	24.75	25.02
2925	NYSE	KAI	Tue, Apr 3, 2007	25.12	25.35	24.74	25.17
2924	NYSE	KAI	Mon, Apr 2, 2007	25.40	25.40	24.47	25.07
2923	NYSE	KAI	Fri, Mar 30, 2007	25.00	25.49	24.89	25.36
2922	NYSE	KAI	Thu, Mar 29, 2007	25.25	25.25	24.61	24.90
2921	NYSE	KAI	Wed, Mar 28, 2007	23.53	25.50	23.53	25.05
2920	NYSE	KAI	Tue, Mar 27, 2007	25.84	25.84	25.54	25.70
2919	NYSE	KAI	Mon, Mar 26, 2007	26.46	26.46	25.64	25.85
2918	NYSE	KAI	Fri, Mar 23, 2007	26.24	26.49	26.05	26.46
2917	NYSE	KAI	Thu, Mar 22, 2007	26.60	26.65	26.02	26.24
2916	NYSE	KAI	Wed, Mar 21, 2007	26.25	26.69	25.65	26.55
2915	NYSE	KAI	Tue, Mar 20, 2007	26.00	26.38	25.60	26.38
2914	NYSE	KAI	Mon, Mar 19, 2007	26.01	26.71	25.96	26.11
2913	NYSE	KAI	Fri, Mar 16, 2007	25.69	26.10	25.53	26.00
2912	NYSE	KAI	Thu, Mar 15, 2007	25.13	25.69	25.13	25.63
2911	NYSE	KAI	Wed, Mar 14, 2007	24.70	25.42	24.49	25.09
2910	NYSE	KAI	Tue, Mar 13, 2007	24.50	24.98	24.20	24.65
2909	NYSE	KAI	Mon, Mar 12, 2007	23.99	24.47	23.80	24.47
2908	NYSE	KAI	Fri, Mar 9, 2007	23.35	24.01	23.24	23.99
2907	NYSE	KAI	Thu, Mar 8, 2007	23.96	24.30	23.19	23.20
2906	NYSE	KAI	Wed, Mar 7, 2007	23.00	23.37	22.75	23.24
2905	NYSE	KAI	Tue, Mar 6, 2007	22.55	23.04	22.34	22.88
2904	NYSE	KAI	Mon, Mar 5, 2007	22.65	22.85	22.11	22.36
2903	NYSE	KAI	Fri, Mar 2, 2007	23.00	23.32	22.63	22.83
2902	NYSE	KAI	Thu, Mar 1, 2007	23.00	23.27	22.64	23.21
2901	NYSE	KAI	Wed, Feb 28, 2007	23.15	23.85	22.58	23.42
2900	NYSE	KAI	Tue, Feb 27, 2007	24.60	24.62	23.00	23.20
2899	NYSE	KAI	Mon, Feb 26, 2007	24.99	25.02	24.52	24.75
2898	NYSE	KAI	Fri, Feb 23, 2007	25.35	25.36	24.75	24.82
2897	NYSE	KAI	Thu, Feb 22, 2007	25.26	25.32	24.85	25.25
2896	NYSE	KAI	Wed, Feb 21, 2007	25.16	25.45	25.00	25.20
2895	NYSE	KAI	Tue, Feb 20, 2007	26.95	26.95	24.91	25.20
2894	NYSE	KAI	Fri, Feb 16, 2007	27.24	27.24	26.64	27.13
2893	NYSE	KAI	Thu, Feb 15, 2007	26.25	27.49	26.10	27.23
2892	NYSE	KAI	Wed, Feb 14, 2007	26.20	26.82	25.78	25.90
2891	NYSE	KAI	Tue, Feb 13, 2007	27.01	27.08	26.03	26.26
2890	NYSE	KAI	Mon, Feb 12, 2007	26.30	26.81	26.06	26.76
2889	NYSE	KAI	Fri, Feb 9, 2007	26.81	27.23	26.19	26.38
2888	NYSE	KAI	Thu, Feb 8, 2007	27.39	27.50	26.85	26.87
2887	NYSE	KAI	Wed, Feb 7, 2007	26.90	27.51	26.86	27.38
2886	NYSE	KAI	Tue, Feb 6, 2007	27.10	27.21	26.72	26.82
2885	NYSE	KAI	Mon, Feb 5, 2007	27.38	27.40	26.90	26.99
2884	NYSE	KAI	Fri, Feb 2, 2007	27.75	27.75	27.25	27.38
2883	NYSE	KAI	Thu, Feb 1, 2007	27.45	27.79	27.40	27.64
2882	NYSE	KAI	Wed, Jan 31, 2007	26.70	27.59	26.55	27.35
2881	NYSE	KAI	Tue, Jan 30, 2007	26.80	26.80	26.56	26.69
2880	NYSE	KAI	Mon, Jan 29, 2007	26.40	26.97	26.30	26.73
2879	NYSE	KAI	Fri, Jan 26, 2007	25.94	26.42	25.60	26.37
2878	NYSE	KAI	Thu, Jan 25, 2007	26.00	26.44	25.65	25.93
2877	NYSE	KAI	Wed, Jan 24, 2007	25.60	25.88	25.51	25.74
2876	NYSE	KAI	Tue, Jan 23, 2007	24.75	25.67	24.53	25.48
2875	NYSE	KAI	Mon, Jan 22, 2007	24.30	24.69	23.81	24.62
2874	NYSE	KAI	Fri, Jan 19, 2007	24.51	24.90	24.30	24.54
2873	NYSE	KAI	Thu, Jan 18, 2007	24.55	24.57	24.25	24.50
2872	NYSE	KAI	Wed, Jan 17, 2007	24.70	24.88	24.38	24.41
2871	NYSE	KAI	Tue, Jan 16, 2007	24.00	24.95	24.00	24.58
2870	NYSE	KAI	Fri, Jan 12, 2007	23.90	24.41	23.72	23.83
2869	NYSE	KAI	Thu, Jan 11, 2007	23.50	24.26	23.50	24.00
2868	NYSE	KAI	Wed, Jan 10, 2007	23.89	24.04	23.29	23.42
2867	NYSE	KAI	Tue, Jan 9, 2007	24.25	24.36	23.87	23.98
2866	NYSE	KAI	Mon, Jan 8, 2007	24.35	24.35	23.50	24.22
2865	NYSE	KAI	Fri, Jan 5, 2007	24.40	24.44	24.13	24.39
2864	NYSE	KAI	Thu, Jan 4, 2007	24.37	24.60	24.10	24.55
2863	NYSE	KAI	Wed, Jan 3, 2007	24.50	24.99	24.11	24.36
2862	NYSE	KAI	Fri, Dec 29, 2006	24.70	24.94	24.38	24.38
2861	NYSE	KAI	Thu, Dec 28, 2006	25.05	25.25	24.80	24.80
2860	NYSE	KAI	Wed, Dec 27, 2006	25.00	25.58	25.00	25.15
2859	NYSE	KAI	Tue, Dec 26, 2006	24.10	25.32	23.90	24.94
2858	NYSE	KAI	Fri, Dec 22, 2006	24.60	24.62	24.02	24.21
2857	NYSE	KAI	Thu, Dec 21, 2006	24.70	25.20	24.35	24.58
2856	NYSE	KAI	Wed, Dec 20, 2006	24.33	25.06	24.20	24.65
2855	NYSE	KAI	Tue, Dec 19, 2006	24.40	24.52	24.01	24.32
2854	NYSE	KAI	Mon, Dec 18, 2006	24.88	25.00	24.31	24.50
2853	NYSE	KAI	Fri, Dec 15, 2006	24.74	25.09	24.28	24.87
2852	NYSE	KAI	Thu, Dec 14, 2006	25.00	25.30	24.72	24.74
2851	NYSE	KAI	Wed, Dec 13, 2006	24.77	25.12	24.38	24.95
2850	NYSE	KAI	Tue, Dec 12, 2006	25.08	25.44	24.22	24.52
2849	NYSE	KAI	Mon, Dec 11, 2006	25.15	25.42	24.89	25.08
2848	NYSE	KAI	Fri, Dec 8, 2006	25.00	25.49	24.78	25.32
2847	NYSE	KAI	Thu, Dec 7, 2006	25.45	25.50	24.76	25.20
2846	NYSE	KAI	Wed, Dec 6, 2006	24.62	25.82	24.62	25.41
2845	NYSE	KAI	Tue, Dec 5, 2006	24.80	24.94	24.55	24.68
2844	NYSE	KAI	Mon, Dec 4, 2006	23.12	24.70	23.12	24.66
2843	NYSE	KAI	Fri, Dec 1, 2006	23.65	23.65	22.79	22.99
2842	NYSE	KAI	Thu, Nov 30, 2006	23.10	23.86	23.10	23.64
2841	NYSE	KAI	Wed, Nov 29, 2006	23.90	24.20	23.01	23.13
2840	NYSE	KAI	Tue, Nov 28, 2006	23.35	23.75	23.35	23.70
2839	NYSE	KAI	Mon, Nov 27, 2006	24.70	24.70	23.25	23.50
2838	NYSE	KAI	Fri, Nov 24, 2006	24.30	24.73	24.25	24.69
2837	NYSE	KAI	Wed, Nov 22, 2006	24.65	24.73	24.36	24.45
2836	NYSE	KAI	Tue, Nov 21, 2006	24.62	24.73	24.30	24.58
2835	NYSE	KAI	Mon, Nov 20, 2006	24.45	24.74	24.20	24.65
2834	NYSE	KAI	Fri, Nov 17, 2006	24.50	24.50	24.24	24.38
2833	NYSE	KAI	Thu, Nov 16, 2006	24.76	24.93	24.38	24.46
2832	NYSE	KAI	Wed, Nov 15, 2006	25.17	25.17	24.62	24.67
2831	NYSE	KAI	Tue, Nov 14, 2006	24.22	25.26	24.22	25.25
2830	NYSE	KAI	Mon, Nov 13, 2006	24.21	24.62	24.09	24.21
2829	NYSE	KAI	Fri, Nov 10, 2006	23.95	24.62	23.85	24.20
2828	NYSE	KAI	Thu, Nov 9, 2006	24.90	24.90	23.83	23.95
2827	NYSE	KAI	Wed, Nov 8, 2006	23.90	24.97	23.81	24.75
2826	NYSE	KAI	Tue, Nov 7, 2006	24.01	24.50	23.51	23.76
2825	NYSE	KAI	Mon, Nov 6, 2006	24.45	24.70	23.51	24.01
2824	NYSE	KAI	Fri, Nov 3, 2006	26.60	26.60	24.17	24.27
2823	NYSE	KAI	Thu, Nov 2, 2006	27.50	27.50	24.55	26.50
2822	NYSE	KAI	Wed, Nov 1, 2006	27.40	27.98	27.25	27.44
2821	NYSE	KAI	Tue, Oct 31, 2006	27.00	27.33	26.90	27.30
2820	NYSE	KAI	Mon, Oct 30, 2006	26.74	27.00	26.58	27.00
2819	NYSE	KAI	Fri, Oct 27, 2006	27.00	27.00	26.38	26.74
2818	NYSE	KAI	Thu, Oct 26, 2006	27.00	27.00	26.71	27.00
2817	NYSE	KAI	Wed, Oct 25, 2006	26.75	27.00	26.35	26.79
2816	NYSE	KAI	Tue, Oct 24, 2006	26.85	27.00	26.72	26.96
2815	NYSE	KAI	Mon, Oct 23, 2006	26.68	27.24	26.59	26.85
2814	NYSE	KAI	Fri, Oct 20, 2006	27.50	27.54	26.54	26.90
2813	NYSE	KAI	Thu, Oct 19, 2006	26.72	27.55	26.71	27.45
2812	NYSE	KAI	Wed, Oct 18, 2006	27.10	27.81	26.47	26.74
2811	NYSE	KAI	Tue, Oct 17, 2006	26.70	27.00	26.14	27.00
2810	NYSE	KAI	Mon, Oct 16, 2006	26.30	26.83	26.30	26.70
2809	NYSE	KAI	Fri, Oct 13, 2006	25.80	26.24	25.61	26.18
2808	NYSE	KAI	Thu, Oct 12, 2006	25.40	25.82	25.20	25.73
2807	NYSE	KAI	Wed, Oct 11, 2006	25.38	25.88	24.85	25.24
2806	NYSE	KAI	Tue, Oct 10, 2006	25.35	25.60	25.05	25.39
2805	NYSE	KAI	Mon, Oct 9, 2006	25.04	25.50	24.88	25.22
2804	NYSE	KAI	Fri, Oct 6, 2006	25.93	25.93	24.80	25.03
2803	NYSE	KAI	Thu, Oct 5, 2006	25.25	25.97	25.25	25.94
2802	NYSE	KAI	Wed, Oct 4, 2006	24.65	25.50	24.65	25.17
2801	NYSE	KAI	Tue, Oct 3, 2006	24.40	25.09	24.25	24.65
2800	NYSE	KAI	Mon, Oct 2, 2006	24.70	25.04	24.03	24.42
2799	NYSE	KAI	Fri, Sep 29, 2006	24.95	25.30	24.55	24.56
2798	NYSE	KAI	Thu, Sep 28, 2006	24.80	25.20	24.56	24.85
2797	NYSE	KAI	Wed, Sep 27, 2006	24.80	25.20	24.42	24.74
2796	NYSE	KAI	Tue, Sep 26, 2006	24.05	25.29	24.05	24.98
2795	NYSE	KAI	Mon, Sep 25, 2006	23.10	24.45	23.08	24.15
2794	NYSE	KAI	Fri, Sep 22, 2006	24.05	24.90	23.04	23.17
2793	NYSE	KAI	Thu, Sep 21, 2006	24.55	24.93	24.08	24.20
2792	NYSE	KAI	Wed, Sep 20, 2006	24.15	24.60	24.00	24.41
2791	NYSE	KAI	Tue, Sep 19, 2006	24.50	24.59	23.42	24.00
2790	NYSE	KAI	Mon, Sep 18, 2006	24.25	24.61	24.14	24.43
2789	NYSE	KAI	Fri, Sep 15, 2006	24.25	24.75	24.15	24.25
2788	NYSE	KAI	Thu, Sep 14, 2006	24.55	24.80	24.44	24.77
2787	NYSE	KAI	Wed, Sep 13, 2006	24.35	24.57	24.35	24.50
2786	NYSE	KAI	Tue, Sep 12, 2006	23.90	24.66	23.81	24.26
2785	NYSE	KAI	Mon, Sep 11, 2006	24.20	24.20	23.48	23.83
2784	NYSE	KAI	Fri, Sep 8, 2006	23.98	24.45	23.80	24.45
2783	NYSE	KAI	Thu, Sep 7, 2006	24.80	24.95	23.77	23.85
2782	NYSE	KAI	Wed, Sep 6, 2006	25.40	25.74	24.62	24.88
2781	NYSE	KAI	Tue, Sep 5, 2006	25.40	25.58	25.07	25.56
2780	NYSE	KAI	Fri, Sep 1, 2006	26.38	26.38	24.74	25.00
2779	NYSE	KAI	Thu, Aug 31, 2006	26.45	26.51	26.11	26.38
2778	NYSE	KAI	Wed, Aug 30, 2006	25.45	26.55	25.41	26.35
2777	NYSE	KAI	Tue, Aug 29, 2006	24.99	25.58	24.83	25.30
2776	NYSE	KAI	Mon, Aug 28, 2006	25.07	25.19	24.91	24.95
2775	NYSE	KAI	Fri, Aug 25, 2006	24.60	25.20	24.50	24.95
2774	NYSE	KAI	Thu, Aug 24, 2006	25.00	25.00	24.44	24.59
2773	NYSE	KAI	Wed, Aug 23, 2006	25.40	25.70	24.83	24.91
2772	NYSE	KAI	Tue, Aug 22, 2006	25.00	25.40	24.80	25.20
2771	NYSE	KAI	Mon, Aug 21, 2006	25.45	25.48	24.75	25.04
2770	NYSE	KAI	Fri, Aug 18, 2006	25.25	25.50	24.85	25.45
2769	NYSE	KAI	Thu, Aug 17, 2006	25.50	26.27	25.10	25.34
2768	NYSE	KAI	Wed, Aug 16, 2006	24.60	24.73	24.29	24.73
2767	NYSE	KAI	Tue, Aug 15, 2006	24.25	24.70	23.99	24.60
2766	NYSE	KAI	Mon, Aug 14, 2006	23.97	24.65	23.74	24.03
2765	NYSE	KAI	Fri, Aug 11, 2006	22.06	24.43	22.06	23.76
2764	NYSE	KAI	Thu, Aug 10, 2006	22.00	22.70	21.52	22.40
2763	NYSE	KAI	Wed, Aug 9, 2006	21.50	22.25	21.30	21.96
2762	NYSE	KAI	Tue, Aug 8, 2006	21.89	22.76	21.51	21.55
2761	NYSE	KAI	Mon, Aug 7, 2006	21.35	22.14	20.99	21.85
2760	NYSE	KAI	Fri, Aug 4, 2006	22.70	22.70	20.79	21.40
2759	NYSE	KAI	Thu, Aug 3, 2006	21.10	22.59	20.58	22.54
2758	NYSE	KAI	Wed, Aug 2, 2006	19.86	20.74	19.86	20.48
2757	NYSE	KAI	Tue, Aug 1, 2006	20.82	20.82	19.51	19.86
2756	NYSE	KAI	Mon, Jul 31, 2006	20.40	21.00	20.11	20.91
2755	NYSE	KAI	Fri, Jul 28, 2006	20.06	20.83	20.06	20.59
2754	NYSE	KAI	Thu, Jul 27, 2006	20.20	20.75	19.90	20.00
2753	NYSE	KAI	Wed, Jul 26, 2006	20.35	20.56	19.90	20.06
2752	NYSE	KAI	Tue, Jul 25, 2006	20.23	20.65	19.76	20.50
2751	NYSE	KAI	Mon, Jul 24, 2006	19.85	20.50	19.84	20.25
2750	NYSE	KAI	Fri, Jul 21, 2006	19.95	20.18	19.75	19.90
2749	NYSE	KAI	Thu, Jul 20, 2006	21.45	21.49	19.90	19.95
2748	NYSE	KAI	Wed, Jul 19, 2006	20.04	21.38	19.84	21.29
2747	NYSE	KAI	Tue, Jul 18, 2006	20.50	20.66	19.75	20.05
2746	NYSE	KAI	Mon, Jul 17, 2006	20.36	20.54	20.15	20.33
2745	NYSE	KAI	Fri, Jul 14, 2006	20.30	20.45	19.86	20.23
2744	NYSE	KAI	Thu, Jul 13, 2006	20.90	20.90	20.28	20.34
2743	NYSE	KAI	Wed, Jul 12, 2006	22.07	22.10	20.81	21.00
2742	NYSE	KAI	Tue, Jul 11, 2006	21.80	22.20	21.12	22.11
2741	NYSE	KAI	Mon, Jul 10, 2006	21.82	22.08	21.71	21.95
2740	NYSE	KAI	Fri, Jul 7, 2006	22.25	22.33	21.83	21.84
2739	NYSE	KAI	Thu, Jul 6, 2006	21.65	22.50	21.65	22.30
2738	NYSE	KAI	Wed, Jul 5, 2006	22.75	22.90	21.50	21.76
2737	NYSE	KAI	Mon, Jul 3, 2006	22.95	23.02	22.65	22.89
2736	NYSE	KAI	Fri, Jun 30, 2006	22.85	23.00	22.44	23.00
2735	NYSE	KAI	Thu, Jun 29, 2006	21.70	22.84	21.63	22.80
2734	NYSE	KAI	Wed, Jun 28, 2006	21.67	21.70	21.08	21.59
2733	NYSE	KAI	Tue, Jun 27, 2006	22.20	22.25	21.60	21.69
2732	NYSE	KAI	Mon, Jun 26, 2006	22.00	22.19	21.66	22.14
2731	NYSE	KAI	Fri, Jun 23, 2006	21.40	21.74	21.10	21.52
2730	NYSE	KAI	Thu, Jun 22, 2006	21.35	21.55	21.07	21.50
2729	NYSE	KAI	Wed, Jun 21, 2006	20.91	21.53	20.91	21.28
2728	NYSE	KAI	Tue, Jun 20, 2006	21.00	21.20	20.90	20.91
2727	NYSE	KAI	Mon, Jun 19, 2006	21.00	21.19	20.70	21.01
2726	NYSE	KAI	Fri, Jun 16, 2006	21.29	21.47	20.97	21.16
2725	NYSE	KAI	Thu, Jun 15, 2006	21.20	21.32	20.91	21.29
2724	NYSE	KAI	Wed, Jun 14, 2006	21.00	21.11	20.80	20.99
2723	NYSE	KAI	Tue, Jun 13, 2006	21.05	21.40	20.88	21.08
2722	NYSE	KAI	Mon, Jun 12, 2006	21.15	22.10	21.00	21.00
2721	NYSE	KAI	Fri, Jun 9, 2006	22.60	22.90	22.09	22.11
2720	NYSE	KAI	Thu, Jun 8, 2006	22.96	22.99	22.30	22.60
2719	NYSE	KAI	Wed, Jun 7, 2006	22.98	23.54	22.95	22.96
2718	NYSE	KAI	Tue, Jun 6, 2006	23.17	23.17	22.58	22.96
2717	NYSE	KAI	Mon, Jun 5, 2006	23.80	24.04	23.05	23.17
2716	NYSE	KAI	Fri, Jun 2, 2006	24.25	24.26	23.84	24.00
2715	NYSE	KAI	Thu, Jun 1, 2006	23.50	24.25	23.50	24.10
2714	NYSE	KAI	Wed, May 31, 2006	24.10	24.23	23.19	23.44
2713	NYSE	KAI	Tue, May 30, 2006	25.10	25.10	24.00	24.04
2712	NYSE	KAI	Fri, May 26, 2006	25.18	25.54	25.08	25.18
2711	NYSE	KAI	Thu, May 25, 2006	23.80	25.09	23.80	25.09
2710	NYSE	KAI	Wed, May 24, 2006	22.90	23.44	22.80	23.44
2709	NYSE	KAI	Tue, May 23, 2006	23.95	24.51	23.34	23.38
2708	NYSE	KAI	Mon, May 22, 2006	24.65	24.67	23.75	23.87
2707	NYSE	KAI	Fri, May 19, 2006	24.81	24.86	24.46	24.70
2706	NYSE	KAI	Thu, May 18, 2006	24.51	25.10	24.43	24.81
2705	NYSE	KAI	Wed, May 17, 2006	23.23	24.72	22.72	24.51
2704	NYSE	KAI	Tue, May 16, 2006	24.15	24.15	23.00	23.22
2703	NYSE	KAI	Mon, May 15, 2006	24.30	24.42	23.58	24.26
2702	NYSE	KAI	Fri, May 12, 2006	25.90	25.91	24.51	24.56
2701	NYSE	KAI	Thu, May 11, 2006	26.50	27.10	25.75	26.10
2700	NYSE	KAI	Wed, May 10, 2006	25.76	26.50	25.65	26.41
2699	NYSE	KAI	Tue, May 9, 2006	25.65	25.82	25.48	25.76
2698	NYSE	KAI	Mon, May 8, 2006	25.25	25.67	25.07	25.57
2697	NYSE	KAI	Fri, May 5, 2006	26.75	27.00	26.10	26.16
2696	NYSE	KAI	Thu, May 4, 2006	24.75	26.37	23.75	26.04
2695	NYSE	KAI	Wed, May 3, 2006	23.70	24.20	23.63	23.71
2694	NYSE	KAI	Tue, May 2, 2006	23.90	23.90	23.00	23.83
2693	NYSE	KAI	Mon, May 1, 2006	23.70	23.99	23.70	23.78
2692	NYSE	KAI	Fri, Apr 28, 2006	23.30	23.61	23.10	23.61
2691	NYSE	KAI	Thu, Apr 27, 2006	23.55	23.75	23.30	23.45
2690	NYSE	KAI	Wed, Apr 26, 2006	23.88	24.00	23.68	23.70
2689	NYSE	KAI	Tue, Apr 25, 2006	23.76	23.84	23.31	23.84
2688	NYSE	KAI	Mon, Apr 24, 2006	23.92	23.93	23.43	23.76
2687	NYSE	KAI	Fri, Apr 21, 2006	24.25	24.32	23.60	23.96
2686	NYSE	KAI	Thu, Apr 20, 2006	24.40	24.42	23.85	23.97
2685	NYSE	KAI	Wed, Apr 19, 2006	24.50	24.85	24.42	24.47
2684	NYSE	KAI	Tue, Apr 18, 2006	24.10	24.70	23.73	24.50
2683	NYSE	KAI	Mon, Apr 17, 2006	23.90	24.14	23.78	24.05
2682	NYSE	KAI	Thu, Apr 13, 2006	23.31	24.05	23.31	24.05
2681	NYSE	KAI	Wed, Apr 12, 2006	23.30	23.39	23.10	23.34
2680	NYSE	KAI	Tue, Apr 11, 2006	23.25	23.37	23.00	23.34
2679	NYSE	KAI	Mon, Apr 10, 2006	22.60	23.49	22.55	23.23
2678	NYSE	KAI	Fri, Apr 7, 2006	24.25	24.26	22.45	22.45
2677	NYSE	KAI	Thu, Apr 6, 2006	24.93	25.01	24.01	24.25
2676	NYSE	KAI	Wed, Apr 5, 2006	22.50	24.27	22.48	24.26
2675	NYSE	KAI	Tue, Apr 4, 2006	22.37	22.80	22.33	22.53
2674	NYSE	KAI	Mon, Apr 3, 2006	22.60	23.14	22.33	22.37
2673	NYSE	KAI	Fri, Mar 31, 2006	23.10	23.10	22.33	22.70
2672	NYSE	KAI	Thu, Mar 30, 2006	21.58	23.32	21.51	23.02
2671	NYSE	KAI	Wed, Mar 29, 2006	21.50	21.65	21.15	21.58
2670	NYSE	KAI	Tue, Mar 28, 2006	20.56	21.63	20.56	21.18
2669	NYSE	KAI	Mon, Mar 27, 2006	19.60	20.56	19.60	20.56
2668	NYSE	KAI	Fri, Mar 24, 2006	19.25	19.66	19.15	19.66
2667	NYSE	KAI	Thu, Mar 23, 2006	19.06	19.34	19.00	19.24
2666	NYSE	KAI	Wed, Mar 22, 2006	18.80	19.08	18.80	19.06
2665	NYSE	KAI	Tue, Mar 21, 2006	19.50	19.52	18.77	18.80
2664	NYSE	KAI	Mon, Mar 20, 2006	19.55	19.68	19.36	19.68
2663	NYSE	KAI	Fri, Mar 17, 2006	19.54	19.74	19.39	19.65
2662	NYSE	KAI	Thu, Mar 16, 2006	19.40	19.55	19.15	19.36
2661	NYSE	KAI	Wed, Mar 15, 2006	19.05	19.20	18.87	19.20
2660	NYSE	KAI	Tue, Mar 14, 2006	18.75	19.05	18.75	18.94
2659	NYSE	KAI	Mon, Mar 13, 2006	18.82	19.10	18.75	18.83
2658	NYSE	KAI	Fri, Mar 10, 2006	18.86	19.05	18.75	19.00
2657	NYSE	KAI	Thu, Mar 9, 2006	19.00	19.03	18.84	18.86
2656	NYSE	KAI	Wed, Mar 8, 2006	18.96	19.10	18.90	18.92
2655	NYSE	KAI	Tue, Mar 7, 2006	18.80	19.05	18.75	19.00
2654	NYSE	KAI	Mon, Mar 6, 2006	17.95	19.06	17.95	18.80
2653	NYSE	KAI	Fri, Mar 3, 2006	18.79	19.05	18.75	18.90
2652	NYSE	KAI	Thu, Mar 2, 2006	18.75	18.95	18.75	18.94
2651	NYSE	KAI	Wed, Mar 1, 2006	18.90	19.13	18.61	18.79
2650	NYSE	KAI	Tue, Feb 28, 2006	19.00	19.14	18.74	18.89
2649	NYSE	KAI	Mon, Feb 27, 2006	19.19	19.48	19.05	19.15
2648	NYSE	KAI	Fri, Feb 24, 2006	19.10	19.10	18.93	19.04
2647	NYSE	KAI	Thu, Feb 23, 2006	19.02	19.25	19.00	19.15
2646	NYSE	KAI	Wed, Feb 22, 2006	19.20	19.32	19.01	19.10
2645	NYSE	KAI	Tue, Feb 21, 2006	19.30	19.45	18.90	19.02
2644	NYSE	KAI	Fri, Feb 17, 2006	19.57	19.66	19.30	19.45
2643	NYSE	KAI	Thu, Feb 16, 2006	18.67	19.60	18.67	19.50
2642	NYSE	KAI	Wed, Feb 15, 2006	18.75	18.90	18.63	18.77
2641	NYSE	KAI	Tue, Feb 14, 2006	18.75	18.95	18.70	18.89
2640	NYSE	KAI	Mon, Feb 13, 2006	18.70	18.76	18.65	18.71
2639	NYSE	KAI	Fri, Feb 10, 2006	18.60	18.85	18.59	18.71
2638	NYSE	KAI	Thu, Feb 9, 2006	18.60	18.99	18.60	18.71
2637	NYSE	KAI	Wed, Feb 8, 2006	18.95	19.00	18.70	18.70
2636	NYSE	KAI	Tue, Feb 7, 2006	18.95	19.06	18.87	18.88
2635	NYSE	KAI	Mon, Feb 6, 2006	19.06	19.38	18.91	19.11
2634	NYSE	KAI	Fri, Feb 3, 2006	19.10	19.42	19.10	19.16
2633	NYSE	KAI	Thu, Feb 2, 2006	19.40	19.57	19.20	19.30
2632	NYSE	KAI	Wed, Feb 1, 2006	19.05	19.80	19.05	19.54
2631	NYSE	KAI	Tue, Jan 31, 2006	19.30	19.83	19.18	19.24
2630	NYSE	KAI	Mon, Jan 30, 2006	19.65	19.74	19.33	19.45
2629	NYSE	KAI	Fri, Jan 27, 2006	19.95	20.11	19.79	19.80
2628	NYSE	KAI	Thu, Jan 26, 2006	19.77	20.05	19.71	19.93
2627	NYSE	KAI	Wed, Jan 25, 2006	19.55	20.04	19.40	19.62
2626	NYSE	KAI	Tue, Jan 24, 2006	18.60	19.45	18.60	19.41
2625	NYSE	KAI	Mon, Jan 23, 2006	18.35	18.53	18.29	18.44
2624	NYSE	KAI	Fri, Jan 20, 2006	18.99	18.99	18.27	18.45
2623	NYSE	KAI	Thu, Jan 19, 2006	18.60	19.04	18.57	18.90
2622	NYSE	KAI	Wed, Jan 18, 2006	18.60	18.90	18.54	18.62
2621	NYSE	KAI	Tue, Jan 17, 2006	18.88	18.94	18.54	18.76
2620	NYSE	KAI	Fri, Jan 13, 2006	19.00	19.17	18.96	19.08
2619	NYSE	KAI	Thu, Jan 12, 2006	19.63	19.89	18.87	18.91
2618	NYSE	KAI	Wed, Jan 11, 2006	20.00	20.00	19.33	19.73
2617	NYSE	KAI	Tue, Jan 10, 2006	19.75	20.05	19.75	20.00
2616	NYSE	KAI	Mon, Jan 9, 2006	19.70	20.00	19.70	19.88
2615	NYSE	KAI	Fri, Jan 6, 2006	19.58	19.92	19.44	19.88
2614	NYSE	KAI	Thu, Jan 5, 2006	19.77	19.77	19.25	19.58
2613	NYSE	KAI	Wed, Jan 4, 2006	19.35	20.20	19.35	19.77
2612	NYSE	KAI	Tue, Jan 3, 2006	18.65	19.29	18.25	19.29
2611	NYSE	KAI	Fri, Dec 30, 2005	18.35	18.60	18.26	18.50
2610	NYSE	KAI	Thu, Dec 29, 2005	18.65	18.65	18.43	18.51
2609	NYSE	KAI	Wed, Dec 28, 2005	18.65	18.83	18.50	18.50
2608	NYSE	KAI	Tue, Dec 27, 2005	18.40	18.59	18.34	18.50
2607	NYSE	KAI	Fri, Dec 23, 2005	18.80	18.80	18.30	18.55
2606	NYSE	KAI	Thu, Dec 22, 2005	18.68	19.00	18.54	18.95
2605	NYSE	KAI	Wed, Dec 21, 2005	18.68	19.11	18.58	18.87
2604	NYSE	KAI	Tue, Dec 20, 2005	18.45	18.60	18.26	18.58
2603	NYSE	KAI	Mon, Dec 19, 2005	18.41	18.68	18.28	18.57
2602	NYSE	KAI	Fri, Dec 16, 2005	18.55	18.57	18.35	18.48
2601	NYSE	KAI	Thu, Dec 15, 2005	19.25	19.25	18.25	18.50
2600	NYSE	KAI	Wed, Dec 14, 2005	19.40	19.55	19.29	19.35
2599	NYSE	KAI	Tue, Dec 13, 2005	19.50	19.55	19.25	19.40
2598	NYSE	KAI	Mon, Dec 12, 2005	18.97	19.48	18.96	19.44
2597	NYSE	KAI	Fri, Dec 9, 2005	18.56	18.87	18.41	18.87
2596	NYSE	KAI	Thu, Dec 8, 2005	18.10	18.57	18.10	18.56
2595	NYSE	KAI	Wed, Dec 7, 2005	18.40	18.44	18.10	18.23
2594	NYSE	KAI	Tue, Dec 6, 2005	18.80	19.00	18.17	18.26
2593	NYSE	KAI	Mon, Dec 5, 2005	19.15	19.15	18.60	18.65
2592	NYSE	KAI	Fri, Dec 2, 2005	19.66	19.66	19.10	19.30
2591	NYSE	KAI	Thu, Dec 1, 2005	18.16	19.69	18.15	19.66
2590	NYSE	KAI	Wed, Nov 30, 2005	18.08	18.24	18.08	18.21
2589	NYSE	KAI	Tue, Nov 29, 2005	18.12	18.14	17.93	18.09
2588	NYSE	KAI	Mon, Nov 28, 2005	18.35	18.36	18.07	18.09
2587	NYSE	KAI	Fri, Nov 25, 2005	18.30	18.40	18.30	18.40
2586	NYSE	KAI	Wed, Nov 23, 2005	18.66	18.67	18.28	18.32
2585	NYSE	KAI	Tue, Nov 22, 2005	18.55	18.75	18.53	18.66
2584	NYSE	KAI	Mon, Nov 21, 2005	18.20	18.73	18.05	18.67
2583	NYSE	KAI	Fri, Nov 18, 2005	18.40	18.43	18.11	18.31
2582	NYSE	KAI	Thu, Nov 17, 2005	18.15	18.37	18.05	18.21
2581	NYSE	KAI	Wed, Nov 16, 2005	18.10	18.10	18.00	18.03
2580	NYSE	KAI	Tue, Nov 15, 2005	18.05	18.13	17.98	18.01
2579	NYSE	KAI	Mon, Nov 14, 2005	18.48	18.55	17.93	18.04
2578	NYSE	KAI	Fri, Nov 11, 2005	18.08	18.54	18.08	18.52
2577	NYSE	KAI	Thu, Nov 10, 2005	17.81	18.15	17.66	17.92
2576	NYSE	KAI	Wed, Nov 9, 2005	17.60	18.19	17.60	17.81
2575	NYSE	KAI	Tue, Nov 8, 2005	17.55	17.81	17.39	17.61
2574	NYSE	KAI	Mon, Nov 7, 2005	17.35	17.68	17.32	17.59
2573	NYSE	KAI	Fri, Nov 4, 2005	17.28	17.30	17.11	17.28
2572	NYSE	KAI	Thu, Nov 3, 2005	16.75	17.32	16.74	17.27
2571	NYSE	KAI	Wed, Nov 2, 2005	17.01	17.48	17.01	17.48
2570	NYSE	KAI	Tue, Nov 1, 2005	16.80	17.15	16.80	17.01
2569	NYSE	KAI	Mon, Oct 31, 2005	16.65	17.00	16.65	16.80
2568	NYSE	KAI	Fri, Oct 28, 2005	16.75	16.89	16.55	16.75
2567	NYSE	KAI	Thu, Oct 27, 2005	16.99	17.08	16.60	16.70
2566	NYSE	KAI	Wed, Oct 26, 2005	17.25	17.37	16.91	16.99
2565	NYSE	KAI	Tue, Oct 25, 2005	17.25	17.29	17.00	17.13
2564	NYSE	KAI	Mon, Oct 24, 2005	17.20	17.45	17.03	17.25
2563	NYSE	KAI	Fri, Oct 21, 2005	17.08	17.40	17.01	17.20
2562	NYSE	KAI	Thu, Oct 20, 2005	17.15	17.75	16.91	17.08
2561	NYSE	KAI	Wed, Oct 19, 2005	16.65	17.26	16.50	17.25
2560	NYSE	KAI	Tue, Oct 18, 2005	17.02	17.11	16.71	16.85
2559	NYSE	KAI	Mon, Oct 17, 2005	17.40	17.45	16.98	17.27
2558	NYSE	KAI	Fri, Oct 14, 2005	17.80	17.81	17.21	17.56
2557	NYSE	KAI	Thu, Oct 13, 2005	17.20	17.65	17.16	17.62
2556	NYSE	KAI	Wed, Oct 12, 2005	17.90	17.96	17.00	17.33
2555	NYSE	KAI	Tue, Oct 11, 2005	18.52	18.61	17.90	17.97
2554	NYSE	KAI	Mon, Oct 10, 2005	18.82	18.95	18.51	18.51
2553	NYSE	KAI	Fri, Oct 7, 2005	18.65	18.95	18.25	18.82
2552	NYSE	KAI	Thu, Oct 6, 2005	18.65	18.68	18.30	18.50
2551	NYSE	KAI	Wed, Oct 5, 2005	20.20	20.30	18.69	18.69
2550	NYSE	KAI	Tue, Oct 4, 2005	20.43	20.48	20.16	20.30
2549	NYSE	KAI	Mon, Oct 3, 2005	19.95	20.54	19.95	20.42
2548	NYSE	KAI	Fri, Sep 30, 2005	20.10	20.25	20.00	20.06
2547	NYSE	KAI	Thu, Sep 29, 2005	19.08	19.98	18.95	19.98
2546	NYSE	KAI	Wed, Sep 28, 2005	19.55	19.83	19.07	19.22
2545	NYSE	KAI	Tue, Sep 27, 2005	19.30	19.66	19.07	19.63
2544	NYSE	KAI	Mon, Sep 26, 2005	19.88	19.94	19.14	19.37
2543	NYSE	KAI	Fri, Sep 23, 2005	19.90	19.90	19.42	19.66
2542	NYSE	KAI	Thu, Sep 22, 2005	18.76	19.89	18.70	19.76
2541	NYSE	KAI	Wed, Sep 21, 2005	19.15	19.37	18.74	18.75
2540	NYSE	KAI	Tue, Sep 20, 2005	20.13	20.32	19.29	19.32
2539	NYSE	KAI	Mon, Sep 19, 2005	20.34	20.34	20.13	20.13
2538	NYSE	KAI	Fri, Sep 16, 2005	19.70	20.47	19.59	20.44
2537	NYSE	KAI	Thu, Sep 15, 2005	19.90	19.90	19.69	19.70
2536	NYSE	KAI	Wed, Sep 14, 2005	20.22	20.22	19.88	19.90
2535	NYSE	KAI	Tue, Sep 13, 2005	20.00	20.30	19.73	20.12
2534	NYSE	KAI	Mon, Sep 12, 2005	19.75	20.13	19.70	20.05
2533	NYSE	KAI	Fri, Sep 9, 2005	19.80	19.97	19.80	19.88
2532	NYSE	KAI	Thu, Sep 8, 2005	19.92	20.12	19.90	19.90
2531	NYSE	KAI	Wed, Sep 7, 2005	20.00	20.19	19.90	20.07
2530	NYSE	KAI	Tue, Sep 6, 2005	19.18	20.08	19.18	20.00
2529	NYSE	KAI	Fri, Sep 2, 2005	19.40	19.50	19.17	19.23
2528	NYSE	KAI	Thu, Sep 1, 2005	19.35	19.72	19.34	19.40
2527	NYSE	KAI	Wed, Aug 31, 2005	19.03	19.61	18.90	19.50
2526	NYSE	KAI	Tue, Aug 30, 2005	18.69	19.10	18.69	18.99
2525	NYSE	KAI	Mon, Aug 29, 2005	18.55	18.77	18.27	18.69
2524	NYSE	KAI	Fri, Aug 26, 2005	19.48	19.50	18.64	18.73
2523	NYSE	KAI	Thu, Aug 25, 2005	19.62	19.62	19.35	19.48
2522	NYSE	KAI	Wed, Aug 24, 2005	19.61	19.75	19.59	19.62
2521	NYSE	KAI	Tue, Aug 23, 2005	19.63	19.70	19.59	19.62
2520	NYSE	KAI	Mon, Aug 22, 2005	19.50	19.81	19.50	19.68
2519	NYSE	KAI	Fri, Aug 19, 2005	20.30	20.30	19.49	19.60
2518	NYSE	KAI	Thu, Aug 18, 2005	20.31	20.60	20.20	20.29
2517	NYSE	KAI	Wed, Aug 17, 2005	20.10	20.32	20.08	20.32
2516	NYSE	KAI	Tue, Aug 16, 2005	20.65	20.65	20.10	20.15
2515	NYSE	KAI	Mon, Aug 15, 2005	20.02	20.86	20.02	20.80
2514	NYSE	KAI	Fri, Aug 12, 2005	20.15	20.20	19.99	20.09
2513	NYSE	KAI	Thu, Aug 11, 2005	20.15	20.34	20.10	20.30
2512	NYSE	KAI	Wed, Aug 10, 2005	20.62	21.05	20.10	20.18
2511	NYSE	KAI	Tue, Aug 9, 2005	20.93	20.99	20.40	20.42
2510	NYSE	KAI	Mon, Aug 8, 2005	21.05	21.33	20.70	20.73
2509	NYSE	KAI	Fri, Aug 5, 2005	21.70	21.70	20.84	20.88
2508	NYSE	KAI	Thu, Aug 4, 2005	22.65	22.65	21.50	21.50
2507	NYSE	KAI	Wed, Aug 3, 2005	23.09	23.09	22.70	22.70
2506	NYSE	KAI	Tue, Aug 2, 2005	23.06	23.13	22.79	23.09
2505	NYSE	KAI	Mon, Aug 1, 2005	22.90	23.18	22.90	23.05
2504	NYSE	KAI	Fri, Jul 29, 2005	22.85	23.10	22.80	22.85
2503	NYSE	KAI	Thu, Jul 28, 2005	22.71	23.10	22.65	23.04
2502	NYSE	KAI	Wed, Jul 27, 2005	22.65	22.75	22.30	22.71
2501	NYSE	KAI	Tue, Jul 26, 2005	22.85	22.85	22.42	22.65
2500	NYSE	KAI	Mon, Jul 25, 2005	22.64	23.03	22.58	22.85
2499	NYSE	KAI	Fri, Jul 22, 2005	22.70	22.70	22.00	22.69
2498	NYSE	KAI	Thu, Jul 21, 2005	22.41	22.92	22.25	22.82
2497	NYSE	KAI	Wed, Jul 20, 2005	21.85	22.50	21.70	22.47
2496	NYSE	KAI	Tue, Jul 19, 2005	21.40	22.08	21.11	22.02
2495	NYSE	KAI	Mon, Jul 18, 2005	21.47	21.85	20.91	21.25
2494	NYSE	KAI	Fri, Jul 15, 2005	21.51	21.74	21.32	21.47
2493	NYSE	KAI	Thu, Jul 14, 2005	22.20	22.25	21.50	21.51
2492	NYSE	KAI	Wed, Jul 13, 2005	22.50	22.60	22.01	22.02
2491	NYSE	KAI	Tue, Jul 12, 2005	22.58	22.75	22.28	22.70
2490	NYSE	KAI	Mon, Jul 11, 2005	21.92	22.58	21.92	22.58
2489	NYSE	KAI	Fri, Jul 8, 2005	21.47	22.00	21.47	21.92
2488	NYSE	KAI	Thu, Jul 7, 2005	21.52	21.52	21.01	21.47
2487	NYSE	KAI	Wed, Jul 6, 2005	22.20	22.28	21.55	21.72
2486	NYSE	KAI	Tue, Jul 5, 2005	21.83	22.20	21.83	22.10
2485	NYSE	KAI	Fri, Jul 1, 2005	22.03	22.20	21.71	21.94
2484	NYSE	KAI	Thu, Jun 30, 2005	22.28	22.30	21.93	21.93
2483	NYSE	KAI	Wed, Jun 29, 2005	22.20	22.58	21.90	22.29
2482	NYSE	KAI	Tue, Jun 28, 2005	21.44	22.12	21.35	22.12
2481	NYSE	KAI	Mon, Jun 27, 2005	21.50	21.58	21.33	21.43
2480	NYSE	KAI	Fri, Jun 24, 2005	21.15	21.45	20.77	21.45
2479	NYSE	KAI	Thu, Jun 23, 2005	21.61	21.61	21.21	21.23
2478	NYSE	KAI	Wed, Jun 22, 2005	21.79	21.88	21.28	21.60
2477	NYSE	KAI	Tue, Jun 21, 2005	21.89	21.89	21.52	21.64
2476	NYSE	KAI	Mon, Jun 20, 2005	22.45	22.49	21.93	21.94
2475	NYSE	KAI	Fri, Jun 17, 2005	22.24	22.65	22.24	22.44
2474	NYSE	KAI	Thu, Jun 16, 2005	21.72	22.24	21.72	22.24
2473	NYSE	KAI	Wed, Jun 15, 2005	21.43	21.75	21.20	21.75
2472	NYSE	KAI	Tue, Jun 14, 2005	21.09	21.43	21.01	21.43
2471	NYSE	KAI	Mon, Jun 13, 2005	21.10	21.32	21.01	21.19
2470	NYSE	KAI	Fri, Jun 10, 2005	21.25	21.36	21.00	21.25
2469	NYSE	KAI	Thu, Jun 9, 2005	20.70	21.10	20.25	21.00
2468	NYSE	KAI	Wed, Jun 8, 2005	21.44	21.45	20.36	20.75
2467	NYSE	KAI	Tue, Jun 7, 2005	21.34	21.96	21.34	21.44
2466	NYSE	KAI	Mon, Jun 6, 2005	21.00	21.29	20.92	21.11
2465	NYSE	KAI	Fri, Jun 3, 2005	21.35	21.50	21.10	21.22
2464	NYSE	KAI	Thu, Jun 2, 2005	20.84	21.35	20.75	21.26
2463	NYSE	KAI	Wed, Jun 1, 2005	20.37	20.95	20.35	20.83
2462	NYSE	KAI	Tue, May 31, 2005	20.03	20.55	19.99	20.50
2461	NYSE	KAI	Fri, May 27, 2005	20.18	20.19	20.05	20.18
2460	NYSE	KAI	Thu, May 26, 2005	20.25	20.35	20.12	20.15
2459	NYSE	KAI	Wed, May 25, 2005	20.25	20.45	19.96	20.28
2458	NYSE	KAI	Tue, May 24, 2005	20.78	20.83	20.30	20.45
2457	NYSE	KAI	Mon, May 23, 2005	20.84	21.15	20.76	20.98
2456	NYSE	KAI	Fri, May 20, 2005	21.10	21.10	20.80	20.84
2455	NYSE	KAI	Thu, May 19, 2005	21.00	21.35	20.86	21.10
2454	NYSE	KAI	Wed, May 18, 2005	20.50	21.02	20.46	21.02
2453	NYSE	KAI	Tue, May 17, 2005	19.85	20.55	19.85	20.35
2452	NYSE	KAI	Mon, May 16, 2005	19.05	20.00	19.05	20.00
2451	NYSE	KAI	Fri, May 13, 2005	19.35	19.74	19.21	19.21
2450	NYSE	KAI	Thu, May 12, 2005	19.24	19.65	18.90	19.10
2449	NYSE	KAI	Wed, May 11, 2005	19.10	19.10	18.69	19.07
2448	NYSE	KAI	Tue, May 10, 2005	18.80	19.09	18.70	19.02
2447	NYSE	KAI	Mon, May 9, 2005	18.20	19.12	18.16	18.90
2446	NYSE	KAI	Fri, May 6, 2005	18.15	18.20	18.03	18.17
2445	NYSE	KAI	Thu, May 5, 2005	18.07	18.10	17.75	18.05
2444	NYSE	KAI	Wed, May 4, 2005	18.00	18.20	17.75	18.12
2443	NYSE	KAI	Tue, May 3, 2005	18.10	18.10	17.75	17.86
2442	NYSE	KAI	Mon, May 2, 2005	17.20	18.19	17.20	18.10
2441	NYSE	KAI	Fri, Apr 29, 2005	17.35	17.35	17.02	17.20
2440	NYSE	KAI	Thu, Apr 28, 2005	17.85	18.40	17.37	17.38
2439	NYSE	KAI	Wed, Apr 27, 2005	17.55	17.68	17.45	17.60
2438	NYSE	KAI	Tue, Apr 26, 2005	18.00	18.05	17.50	17.58
2437	NYSE	KAI	Mon, Apr 25, 2005	17.75	17.96	17.62	17.86
2436	NYSE	KAI	Fri, Apr 22, 2005	17.95	17.95	17.59	17.80
2435	NYSE	KAI	Thu, Apr 21, 2005	17.75	17.90	17.65	17.82
2434	NYSE	KAI	Wed, Apr 20, 2005	18.00	18.00	17.45	17.56
2433	NYSE	KAI	Tue, Apr 19, 2005	18.12	18.13	17.68	18.03
2432	NYSE	KAI	Mon, Apr 18, 2005	17.90	18.37	17.90	18.12
2431	NYSE	KAI	Fri, Apr 15, 2005	18.90	19.00	18.30	18.30
2430	NYSE	KAI	Thu, Apr 14, 2005	19.27	19.44	18.73	18.81
2429	NYSE	KAI	Wed, Apr 13, 2005	19.72	19.90	19.35	19.39
2428	NYSE	KAI	Tue, Apr 12, 2005	19.65	19.98	19.60	19.71
2427	NYSE	KAI	Mon, Apr 11, 2005	20.26	20.28	19.88	19.96
2426	NYSE	KAI	Fri, Apr 8, 2005	20.02	20.85	20.02	20.26
2425	NYSE	KAI	Thu, Apr 7, 2005	19.37	20.40	19.10	19.77
2424	NYSE	KAI	Wed, Apr 6, 2005	18.75	19.17	18.75	19.17
2423	NYSE	KAI	Tue, Apr 5, 2005	18.50	18.76	18.50	18.61
2422	NYSE	KAI	Mon, Apr 4, 2005	18.26	18.79	18.26	18.74
2421	NYSE	KAI	Fri, Apr 1, 2005	18.60	18.65	18.20	18.30
2420	NYSE	KAI	Thu, Mar 31, 2005	18.60	18.60	18.26	18.55
2419	NYSE	KAI	Wed, Mar 30, 2005	18.22	18.61	18.22	18.50
2418	NYSE	KAI	Tue, Mar 29, 2005	18.32	18.50	18.16	18.22
2417	NYSE	KAI	Mon, Mar 28, 2005	18.50	18.59	18.15	18.17
2416	NYSE	KAI	Thu, Mar 24, 2005	18.70	18.83	18.40	18.40
2415	NYSE	KAI	Wed, Mar 23, 2005	18.76	18.88	18.57	18.60
2414	NYSE	KAI	Tue, Mar 22, 2005	19.00	19.35	18.88	18.89
2413	NYSE	KAI	Mon, Mar 21, 2005	19.13	19.14	18.75	18.84
2412	NYSE	KAI	Fri, Mar 18, 2005	19.28	19.28	18.58	19.12
2411	NYSE	KAI	Thu, Mar 17, 2005	19.15	19.15	19.00	19.03
2410	NYSE	KAI	Wed, Mar 16, 2005	19.14	19.19	18.96	19.01
2409	NYSE	KAI	Tue, Mar 15, 2005	19.15	19.38	19.14	19.18
2408	NYSE	KAI	Mon, Mar 14, 2005	19.12	19.55	19.12	19.27
2407	NYSE	KAI	Fri, Mar 11, 2005	19.30	19.30	19.05	19.21
2406	NYSE	KAI	Thu, Mar 10, 2005	19.68	19.68	19.15	19.33
2405	NYSE	KAI	Wed, Mar 9, 2005	19.60	19.71	19.55	19.68
2404	NYSE	KAI	Tue, Mar 8, 2005	19.85	19.85	19.39	19.60
2403	NYSE	KAI	Mon, Mar 7, 2005	20.05	20.05	19.80	19.86
2402	NYSE	KAI	Fri, Mar 4, 2005	20.02	20.31	20.00	20.20
2401	NYSE	KAI	Thu, Mar 3, 2005	19.60	19.90	19.50	19.90
2400	NYSE	KAI	Wed, Mar 2, 2005	19.80	19.80	19.10	19.41
2399	NYSE	KAI	Tue, Mar 1, 2005	20.17	20.78	19.58	19.60
2398	NYSE	KAI	Mon, Feb 28, 2005	20.30	20.30	19.97	20.05
2397	NYSE	KAI	Fri, Feb 25, 2005	20.10	20.54	20.10	20.40
2396	NYSE	KAI	Thu, Feb 24, 2005	19.62	20.10	19.61	20.03
2395	NYSE	KAI	Wed, Feb 23, 2005	19.90	19.98	19.65	19.66
2394	NYSE	KAI	Tue, Feb 22, 2005	20.14	20.14	19.68	19.80
2393	NYSE	KAI	Fri, Feb 18, 2005	21.00	21.15	20.35	20.44
2392	NYSE	KAI	Thu, Feb 17, 2005	20.75	21.22	19.71	20.97
2391	NYSE	KAI	Wed, Feb 16, 2005	20.69	21.01	20.69	20.85
2390	NYSE	KAI	Tue, Feb 15, 2005	20.45	21.00	20.44	20.69
2389	NYSE	KAI	Mon, Feb 14, 2005	20.15	20.54	20.02	20.34
2388	NYSE	KAI	Fri, Feb 11, 2005	19.95	20.31	19.81	20.29
2387	NYSE	KAI	Thu, Feb 10, 2005	20.00	20.18	19.85	19.85
2386	NYSE	KAI	Wed, Feb 9, 2005	20.50	20.50	20.00	20.06
2385	NYSE	KAI	Tue, Feb 8, 2005	20.44	20.47	20.23	20.47
2384	NYSE	KAI	Mon, Feb 7, 2005	19.95	20.50	19.95	20.50
2383	NYSE	KAI	Fri, Feb 4, 2005	19.65	19.85	19.47	19.85
2382	NYSE	KAI	Thu, Feb 3, 2005	19.80	19.91	19.46	19.74
2381	NYSE	KAI	Wed, Feb 2, 2005	19.20	19.86	19.20	19.86
2380	NYSE	KAI	Tue, Feb 1, 2005	19.20	19.24	19.12	19.20
2379	NYSE	KAI	Mon, Jan 31, 2005	19.20	19.71	19.20	19.30
2378	NYSE	KAI	Fri, Jan 28, 2005	19.45	19.46	19.15	19.44
2377	NYSE	KAI	Thu, Jan 27, 2005	19.70	19.79	19.20	19.48
2376	NYSE	KAI	Wed, Jan 26, 2005	19.50	19.81	19.31	19.81
2375	NYSE	KAI	Tue, Jan 25, 2005	19.55	19.71	19.33	19.40
2374	NYSE	KAI	Mon, Jan 24, 2005	19.35	19.58	19.35	19.43
2373	NYSE	KAI	Fri, Jan 21, 2005	19.75	20.18	19.03	19.25
2372	NYSE	KAI	Thu, Jan 20, 2005	20.00	20.00	19.63	19.70
2371	NYSE	KAI	Wed, Jan 19, 2005	20.20	20.24	19.78	20.00
2370	NYSE	KAI	Tue, Jan 18, 2005	20.15	20.42	19.85	20.33
2369	NYSE	KAI	Fri, Jan 14, 2005	20.18	20.23	19.99	20.21
2368	NYSE	KAI	Thu, Jan 13, 2005	20.95	20.95	20.00	20.08
2367	NYSE	KAI	Wed, Jan 12, 2005	20.55	20.88	20.15	20.88
2366	NYSE	KAI	Tue, Jan 11, 2005	20.57	20.69	20.40	20.59
2365	NYSE	KAI	Mon, Jan 10, 2005	20.75	21.10	20.57	20.71
2364	NYSE	KAI	Fri, Jan 7, 2005	20.85	20.95	20.56	20.88
2363	NYSE	KAI	Thu, Jan 6, 2005	20.10	20.76	20.10	20.70
2362	NYSE	KAI	Wed, Jan 5, 2005	20.15	20.85	20.00	20.00
2361	NYSE	KAI	Tue, Jan 4, 2005	20.20	20.35	20.14	20.15
2360	NYSE	KAI	Mon, Jan 3, 2005	20.62	20.90	20.08	20.15
2359	NYSE	KAI	Fri, Dec 31, 2004	20.65	20.90	20.47	20.50
2358	NYSE	KAI	Thu, Dec 30, 2004	20.35	20.75	20.35	20.75
2357	NYSE	KAI	Wed, Dec 29, 2004	20.20	20.49	20.08	20.43
2356	NYSE	KAI	Tue, Dec 28, 2004	19.85	20.04	19.73	20.04
2355	NYSE	KAI	Mon, Dec 27, 2004	19.50	19.85	19.50	19.85
2354	NYSE	KAI	Thu, Dec 23, 2004	19.50	19.68	19.25	19.35
2353	NYSE	KAI	Wed, Dec 22, 2004	19.46	19.46	18.87	19.35
2352	NYSE	KAI	Tue, Dec 21, 2004	19.30	19.65	19.22	19.46
2351	NYSE	KAI	Mon, Dec 20, 2004	19.65	19.71	19.35	19.45
2350	NYSE	KAI	Fri, Dec 17, 2004	19.35	19.71	19.17	19.65
2349	NYSE	KAI	Thu, Dec 16, 2004	20.10	20.10	18.95	19.40
2348	NYSE	KAI	Wed, Dec 15, 2004	20.00	20.17	19.81	20.10
2347	NYSE	KAI	Tue, Dec 14, 2004	20.10	20.14	19.91	20.09
2346	NYSE	KAI	Mon, Dec 13, 2004	19.94	20.16	19.84	20.10
2345	NYSE	KAI	Fri, Dec 10, 2004	19.75	19.95	19.70	19.95
2344	NYSE	KAI	Thu, Dec 9, 2004	19.75	19.93	19.45	19.89
2343	NYSE	KAI	Wed, Dec 8, 2004	19.33	19.67	19.17	19.67
2342	NYSE	KAI	Tue, Dec 7, 2004	20.40	20.40	18.89	19.33
2341	NYSE	KAI	Mon, Dec 6, 2004	20.70	20.70	20.50	20.55
2340	NYSE	KAI	Fri, Dec 3, 2004	20.80	20.85	20.66	20.70
2339	NYSE	KAI	Thu, Dec 2, 2004	20.65	20.86	20.65	20.81
2338	NYSE	KAI	Wed, Dec 1, 2004	20.27	20.75	20.27	20.75
2337	NYSE	KAI	Tue, Nov 30, 2004	20.10	20.35	20.00	20.25
2336	NYSE	KAI	Mon, Nov 29, 2004	19.85	20.06	19.65	20.06
2335	NYSE	KAI	Fri, Nov 26, 2004	19.81	19.90	19.79	19.79
2334	NYSE	KAI	Wed, Nov 24, 2004	19.59	19.97	19.59	19.82
2333	NYSE	KAI	Tue, Nov 23, 2004	19.30	19.59	19.21	19.59
2332	NYSE	KAI	Mon, Nov 22, 2004	19.00	19.35	19.00	19.24
2331	NYSE	KAI	Fri, Nov 19, 2004	19.00	19.19	18.97	19.05
2330	NYSE	KAI	Thu, Nov 18, 2004	19.20	19.20	19.00	19.09
2329	NYSE	KAI	Wed, Nov 17, 2004	19.25	19.60	18.91	19.20
2328	NYSE	KAI	Tue, Nov 16, 2004	19.35	19.36	19.16	19.25
2327	NYSE	KAI	Mon, Nov 15, 2004	19.47	19.48	19.15	19.48
2326	NYSE	KAI	Fri, Nov 12, 2004	19.62	19.78	19.45	19.69
2325	NYSE	KAI	Thu, Nov 11, 2004	19.55	19.75	19.42	19.72
2324	NYSE	KAI	Wed, Nov 10, 2004	19.30	19.60	19.22	19.54
2323	NYSE	KAI	Tue, Nov 9, 2004	19.15	19.38	19.15	19.27
2322	NYSE	KAI	Mon, Nov 8, 2004	19.00	19.36	19.00	19.30
2321	NYSE	KAI	Fri, Nov 5, 2004	19.00	19.15	18.92	19.11
2320	NYSE	KAI	Thu, Nov 4, 2004	18.85	19.09	18.82	18.96
2319	NYSE	KAI	Wed, Nov 3, 2004	18.60	19.20	18.60	18.99
2318	NYSE	KAI	Tue, Nov 2, 2004	18.45	18.68	18.37	18.49
2317	NYSE	KAI	Mon, Nov 1, 2004	18.05	18.45	18.03	18.34
2316	NYSE	KAI	Fri, Oct 29, 2004	18.20	18.20	17.81	18.05
2315	NYSE	KAI	Thu, Oct 28, 2004	19.25	19.26	18.10	18.35
2314	NYSE	KAI	Wed, Oct 27, 2004	19.20	19.74	19.03	19.74
2313	NYSE	KAI	Tue, Oct 26, 2004	18.54	19.06	18.35	19.04
2312	NYSE	KAI	Mon, Oct 25, 2004	18.10	18.55	18.10	18.54
2311	NYSE	KAI	Fri, Oct 22, 2004	18.73	18.95	18.10	18.10
2310	NYSE	KAI	Thu, Oct 21, 2004	18.48	18.72	18.42	18.63
2309	NYSE	KAI	Wed, Oct 20, 2004	18.27	18.57	18.14	18.23
2308	NYSE	KAI	Tue, Oct 19, 2004	19.20	19.25	18.33	18.33
2307	NYSE	KAI	Mon, Oct 18, 2004	18.75	19.10	18.62	19.10
2306	NYSE	KAI	Fri, Oct 15, 2004	18.45	19.10	18.44	18.85
2305	NYSE	KAI	Thu, Oct 14, 2004	18.55	18.66	18.22	18.40
2304	NYSE	KAI	Wed, Oct 13, 2004	19.05	19.25	18.60	18.62
2303	NYSE	KAI	Tue, Oct 12, 2004	18.55	18.95	18.55	18.90
2302	NYSE	KAI	Mon, Oct 11, 2004	18.63	18.95	18.59	18.66
2301	NYSE	KAI	Fri, Oct 8, 2004	18.75	19.10	18.57	18.64
2300	NYSE	KAI	Thu, Oct 7, 2004	19.40	19.55	18.63	18.65
2299	NYSE	KAI	Wed, Oct 6, 2004	19.50	19.63	19.37	19.52
2298	NYSE	KAI	Tue, Oct 5, 2004	19.49	19.60	19.31	19.36
2297	NYSE	KAI	Mon, Oct 4, 2004	19.14	19.98	19.14	19.39
2296	NYSE	KAI	Fri, Oct 1, 2004	18.50	19.25	18.50	19.24
2295	NYSE	KAI	Thu, Sep 30, 2004	18.10	18.50	18.05	18.36
2294	NYSE	KAI	Wed, Sep 29, 2004	17.95	18.21	17.95	18.21
2293	NYSE	KAI	Tue, Sep 28, 2004	17.96	18.00	17.82	17.88
2292	NYSE	KAI	Mon, Sep 27, 2004	18.40	18.40	17.72	17.96
2291	NYSE	KAI	Fri, Sep 24, 2004	18.40	18.66	18.35	18.50
2290	NYSE	KAI	Thu, Sep 23, 2004	18.60	18.78	18.50	18.50
2289	NYSE	KAI	Wed, Sep 22, 2004	18.90	18.90	18.22	18.45
2288	NYSE	KAI	Tue, Sep 21, 2004	19.17	19.24	18.90	18.99
2287	NYSE	KAI	Mon, Sep 20, 2004	19.05	19.26	19.05	19.12
2286	NYSE	KAI	Fri, Sep 17, 2004	19.47	19.47	19.14	19.15
2285	NYSE	KAI	Thu, Sep 16, 2004	19.25	19.39	19.25	19.34
2284	NYSE	KAI	Wed, Sep 15, 2004	19.33	19.35	19.05	19.22
2283	NYSE	KAI	Tue, Sep 14, 2004	19.50	19.50	19.29	19.36
2282	NYSE	KAI	Mon, Sep 13, 2004	19.55	19.60	19.44	19.49
2281	NYSE	KAI	Fri, Sep 10, 2004	19.35	19.45	19.11	19.44
2280	NYSE	KAI	Thu, Sep 9, 2004	18.90	19.48	18.90	19.47
2279	NYSE	KAI	Wed, Sep 8, 2004	19.29	19.50	19.08	19.10
2278	NYSE	KAI	Tue, Sep 7, 2004	19.05	19.39	19.04	19.32
2277	NYSE	KAI	Fri, Sep 3, 2004	19.40	19.40	18.95	19.13
2276	NYSE	KAI	Thu, Sep 2, 2004	18.80	19.24	18.76	19.24
2275	NYSE	KAI	Wed, Sep 1, 2004	18.85	19.77	18.85	18.94
2274	NYSE	KAI	Tue, Aug 31, 2004	18.81	18.98	18.70	18.88
2273	NYSE	KAI	Mon, Aug 30, 2004	18.85	18.88	18.75	18.81
2272	NYSE	KAI	Fri, Aug 27, 2004	18.99	18.99	18.80	18.91
2271	NYSE	KAI	Thu, Aug 26, 2004	18.90	19.00	18.80	19.00
2270	NYSE	KAI	Wed, Aug 25, 2004	19.10	19.10	18.90	18.99
2269	NYSE	KAI	Tue, Aug 24, 2004	19.45	19.50	19.08	19.08
2268	NYSE	KAI	Mon, Aug 23, 2004	19.50	19.50	19.35	19.40
2267	NYSE	KAI	Fri, Aug 20, 2004	19.10	19.55	19.10	19.45
2266	NYSE	KAI	Thu, Aug 19, 2004	19.10	19.25	18.85	18.99
2265	NYSE	KAI	Wed, Aug 18, 2004	19.10	19.50	19.10	19.23
2264	NYSE	KAI	Tue, Aug 17, 2004	19.40	19.55	19.25	19.25
2263	NYSE	KAI	Mon, Aug 16, 2004	19.05	19.43	19.05	19.34
2262	NYSE	KAI	Fri, Aug 13, 2004	19.02	19.15	18.90	18.91
2261	NYSE	KAI	Thu, Aug 12, 2004	19.30	19.31	18.92	18.92
2260	NYSE	KAI	Wed, Aug 11, 2004	19.39	19.39	19.01	19.20
2259	NYSE	KAI	Tue, Aug 10, 2004	19.20	19.65	19.20	19.39
2258	NYSE	KAI	Mon, Aug 9, 2004	19.90	19.90	19.11	19.11
2257	NYSE	KAI	Fri, Aug 6, 2004	19.81	19.99	19.67	19.81
2256	NYSE	KAI	Thu, Aug 5, 2004	19.82	20.05	19.76	19.81
2255	NYSE	KAI	Wed, Aug 4, 2004	20.01	20.19	19.90	19.90
2254	NYSE	KAI	Tue, Aug 3, 2004	20.10	20.25	20.00	20.00
2253	NYSE	KAI	Mon, Aug 2, 2004	19.97	20.40	19.97	20.19
2252	NYSE	KAI	Fri, Jul 30, 2004	19.96	20.15	19.93	20.10
2251	NYSE	KAI	Thu, Jul 29, 2004	20.90	20.90	19.74	19.95
2250	NYSE	KAI	Wed, Jul 28, 2004	21.65	21.79	21.11	21.67
2249	NYSE	KAI	Tue, Jul 27, 2004	21.00	21.79	21.00	21.75
2248	NYSE	KAI	Mon, Jul 26, 2004	21.00	21.21	20.73	21.15
2247	NYSE	KAI	Fri, Jul 23, 2004	21.15	21.15	20.87	21.04
2246	NYSE	KAI	Thu, Jul 22, 2004	21.28	21.36	20.90	21.32
2245	NYSE	KAI	Wed, Jul 21, 2004	22.44	22.44	21.25	21.40
2244	NYSE	KAI	Tue, Jul 20, 2004	21.95	22.34	21.80	22.34
2243	NYSE	KAI	Mon, Jul 19, 2004	22.15	22.15	21.63	21.90
2242	NYSE	KAI	Fri, Jul 16, 2004	22.40	22.53	22.05	22.28
2241	NYSE	KAI	Thu, Jul 15, 2004	22.35	22.78	22.35	22.50
2240	NYSE	KAI	Wed, Jul 14, 2004	22.41	22.43	22.15	22.22
2239	NYSE	KAI	Tue, Jul 13, 2004	22.35	22.59	22.28	22.31
2238	NYSE	KAI	Mon, Jul 12, 2004	22.16	22.35	22.01	22.25
2237	NYSE	KAI	Fri, Jul 9, 2004	22.15	22.28	22.02	22.10
2236	NYSE	KAI	Thu, Jul 8, 2004	22.62	23.15	22.07	22.07
2235	NYSE	KAI	Wed, Jul 7, 2004	22.60	22.97	22.60	22.70
2234	NYSE	KAI	Tue, Jul 6, 2004	22.58	22.65	22.47	22.47
2233	NYSE	KAI	Fri, Jul 2, 2004	22.68	22.79	22.45	22.58
2232	NYSE	KAI	Thu, Jul 1, 2004	23.25	23.25	22.60	22.63
2231	NYSE	KAI	Wed, Jun 30, 2004	23.00	23.25	22.93	23.13
2230	NYSE	KAI	Tue, Jun 29, 2004	21.90	23.17	21.90	23.00
2229	NYSE	KAI	Mon, Jun 28, 2004	22.15	22.28	21.80	21.97
2228	NYSE	KAI	Fri, Jun 25, 2004	22.60	22.73	21.95	22.15
2227	NYSE	KAI	Thu, Jun 24, 2004	23.20	23.29	22.60	22.61
2226	NYSE	KAI	Wed, Jun 23, 2004	22.77	23.30	22.67	23.10
2225	NYSE	KAI	Tue, Jun 22, 2004	22.35	22.75	22.12	22.75
2224	NYSE	KAI	Mon, Jun 21, 2004	22.40	22.74	22.35	22.46
2223	NYSE	KAI	Fri, Jun 18, 2004	22.26	22.54	22.22	22.25
2222	NYSE	KAI	Thu, Jun 17, 2004	22.10	22.27	22.00	22.26
2221	NYSE	KAI	Wed, Jun 16, 2004	21.75	22.12	21.75	22.04
2220	NYSE	KAI	Tue, Jun 15, 2004	21.28	21.95	21.24	21.67
2219	NYSE	KAI	Mon, Jun 14, 2004	21.45	21.59	21.24	21.24
2218	NYSE	KAI	Thu, Jun 10, 2004	21.55	21.85	21.34	21.45
2217	NYSE	KAI	Wed, Jun 9, 2004	21.10	21.55	21.10	21.40
2216	NYSE	KAI	Tue, Jun 8, 2004	21.10	21.49	21.08	21.16
2215	NYSE	KAI	Mon, Jun 7, 2004	20.62	21.45	20.62	21.23
2214	NYSE	KAI	Fri, Jun 4, 2004	20.50	20.50	20.26	20.50
2213	NYSE	KAI	Thu, Jun 3, 2004	20.80	20.97	20.50	20.55
2212	NYSE	KAI	Wed, Jun 2, 2004	20.60	21.19	20.58	20.88
2211	NYSE	KAI	Tue, Jun 1, 2004	20.05	20.60	20.05	20.60
2210	NYSE	KAI	Fri, May 28, 2004	20.10	20.50	20.07	20.23
2209	NYSE	KAI	Thu, May 27, 2004	20.47	20.47	19.96	20.15
2208	NYSE	KAI	Wed, May 26, 2004	21.00	21.00	20.35	20.47
2207	NYSE	KAI	Tue, May 25, 2004	20.35	21.20	20.30	21.00
2206	NYSE	KAI	Mon, May 24, 2004	20.35	20.45	20.25	20.34
2205	NYSE	KAI	Fri, May 21, 2004	20.30	20.74	20.25	20.26
2204	NYSE	KAI	Thu, May 20, 2004	19.83	20.56	19.83	20.47
2203	NYSE	KAI	Wed, May 19, 2004	20.00	20.14	19.76	19.98
2202	NYSE	KAI	Tue, May 18, 2004	19.41	20.15	19.35	20.00
2201	NYSE	KAI	Mon, May 17, 2004	19.73	19.73	19.23	19.31
2200	NYSE	KAI	Fri, May 14, 2004	19.45	19.95	19.45	19.73
2199	NYSE	KAI	Thu, May 13, 2004	19.28	19.66	19.06	19.33
2198	NYSE	KAI	Wed, May 12, 2004	19.19	19.31	18.63	19.27
2197	NYSE	KAI	Tue, May 11, 2004	18.36	19.15	18.35	19.15
2196	NYSE	KAI	Mon, May 10, 2004	18.30	18.43	18.25	18.26
2195	NYSE	KAI	Fri, May 7, 2004	18.66	18.71	18.41	18.47
2194	NYSE	KAI	Thu, May 6, 2004	18.52	18.70	18.39	18.66
2193	NYSE	KAI	Wed, May 5, 2004	19.00	19.20	18.60	18.61
2192	NYSE	KAI	Tue, May 4, 2004	19.10	19.35	18.75	18.96
2191	NYSE	KAI	Mon, May 3, 2004	18.30	19.10	18.20	19.01
2190	NYSE	KAI	Fri, Apr 30, 2004	18.75	18.81	18.08	18.40
2189	NYSE	KAI	Thu, Apr 29, 2004	18.58	19.60	18.58	18.85
2188	NYSE	KAI	Wed, Apr 28, 2004	19.15	19.33	18.27	18.38
2187	NYSE	KAI	Tue, Apr 27, 2004	19.55	19.81	19.00	19.12
2186	NYSE	KAI	Mon, Apr 26, 2004	19.75	19.75	19.30	19.60
2185	NYSE	KAI	Fri, Apr 23, 2004	19.96	20.24	19.88	19.90
2184	NYSE	KAI	Thu, Apr 22, 2004	20.05	20.17	19.91	20.09
2183	NYSE	KAI	Wed, Apr 21, 2004	20.05	20.10	19.95	20.03
2182	NYSE	KAI	Tue, Apr 20, 2004	20.10	20.22	19.65	19.85
2181	NYSE	KAI	Mon, Apr 19, 2004	19.95	20.13	19.50	20.06
2180	NYSE	KAI	Fri, Apr 16, 2004	19.92	19.99	19.83	19.88
2179	NYSE	KAI	Thu, Apr 15, 2004	20.45	20.55	19.87	19.92
2178	NYSE	KAI	Wed, Apr 14, 2004	20.90	20.90	20.27	20.30
2177	NYSE	KAI	Tue, Apr 13, 2004	21.80	21.80	20.76	20.91
2176	NYSE	KAI	Mon, Apr 12, 2004	21.20	21.92	21.20	21.75
2175	NYSE	KAI	Thu, Apr 8, 2004	21.60	21.65	20.96	21.15
2174	NYSE	KAI	Wed, Apr 7, 2004	21.68	21.70	20.82	21.55
2173	NYSE	KAI	Tue, Apr 6, 2004	21.65	21.96	21.57	21.68
2172	NYSE	KAI	Mon, Apr 5, 2004	21.15	21.75	21.15	21.62
2171	NYSE	KAI	Fri, Apr 2, 2004	20.25	21.25	20.25	21.25
2170	NYSE	KAI	Thu, Apr 1, 2004	20.78	20.90	19.97	20.05
2169	NYSE	KAI	Wed, Mar 31, 2004	20.80	20.88	20.59	20.85
2168	NYSE	KAI	Tue, Mar 30, 2004	20.50	20.91	20.50	20.83
2167	NYSE	KAI	Mon, Mar 29, 2004	19.45	20.50	19.45	20.50
2166	NYSE	KAI	Fri, Mar 26, 2004	19.45	19.65	19.42	19.50
2165	NYSE	KAI	Thu, Mar 25, 2004	19.40	19.66	19.17	19.43
2164	NYSE	KAI	Wed, Mar 24, 2004	20.00	20.00	19.38	19.40
2163	NYSE	KAI	Tue, Mar 23, 2004	20.15	20.23	19.95	20.00
2162	NYSE	KAI	Mon, Mar 22, 2004	20.25	20.30	20.00	20.05
2161	NYSE	KAI	Fri, Mar 19, 2004	20.40	20.41	20.16	20.19
2160	NYSE	KAI	Thu, Mar 18, 2004	20.35	20.38	20.00	20.15
2159	NYSE	KAI	Wed, Mar 17, 2004	20.26	20.34	20.10	20.25
2158	NYSE	KAI	Tue, Mar 16, 2004	20.18	20.26	19.95	20.26
2157	NYSE	KAI	Mon, Mar 15, 2004	20.25	20.25	19.65	19.95
2156	NYSE	KAI	Fri, Mar 12, 2004	20.45	20.52	20.26	20.41
2155	NYSE	KAI	Thu, Mar 11, 2004	20.50	20.65	20.37	20.37
2154	NYSE	KAI	Wed, Mar 10, 2004	20.15	20.62	20.10	20.47
2153	NYSE	KAI	Tue, Mar 9, 2004	19.90	20.40	19.85	20.01
2152	NYSE	KAI	Mon, Mar 8, 2004	20.51	20.68	19.84	19.84
2151	NYSE	KAI	Fri, Mar 5, 2004	20.45	20.76	20.30	20.59
2150	NYSE	KAI	Thu, Mar 4, 2004	20.50	20.50	20.25	20.39
2149	NYSE	KAI	Wed, Mar 3, 2004	20.22	20.71	19.95	20.49
2148	NYSE	KAI	Tue, Mar 2, 2004	20.90	20.97	20.05	20.22
2147	NYSE	KAI	Mon, Mar 1, 2004	20.80	20.89	20.60	20.88
2146	NYSE	KAI	Fri, Feb 27, 2004	20.75	20.84	20.65	20.75
2145	NYSE	KAI	Thu, Feb 26, 2004	21.35	21.35	20.70	20.82
2144	NYSE	KAI	Wed, Feb 25, 2004	21.95	21.95	21.04	21.32
2143	NYSE	KAI	Tue, Feb 24, 2004	21.96	21.96	21.30	21.95
2142	NYSE	KAI	Mon, Feb 23, 2004	22.38	22.83	21.94	22.06
2141	NYSE	KAI	Fri, Feb 20, 2004	22.80	22.87	22.10	22.28
2140	NYSE	KAI	Thu, Feb 19, 2004	22.81	23.21	22.78	22.90
2139	NYSE	KAI	Wed, Feb 18, 2004	23.05	23.06	22.88	22.91
2138	NYSE	KAI	Tue, Feb 17, 2004	22.40	23.18	22.40	23.17
2137	NYSE	KAI	Fri, Feb 13, 2004	23.15	23.16	22.30	22.45
2136	NYSE	KAI	Thu, Feb 12, 2004	22.58	23.49	22.50	23.20
2135	NYSE	KAI	Wed, Feb 11, 2004	22.40	23.00	22.39	22.73
2134	NYSE	KAI	Tue, Feb 10, 2004	21.67	22.47	21.67	22.47
2133	NYSE	KAI	Mon, Feb 9, 2004	21.82	21.90	21.53	21.77
2132	NYSE	KAI	Fri, Feb 6, 2004	21.40	22.16	21.24	21.98
2131	NYSE	KAI	Thu, Feb 5, 2004	21.10	21.75	21.10	21.30
2130	NYSE	KAI	Wed, Feb 4, 2004	21.10	21.20	20.75	21.10
2129	NYSE	KAI	Tue, Feb 3, 2004	21.50	21.58	21.20	21.21
2128	NYSE	KAI	Mon, Feb 2, 2004	21.85	22.41	21.75	22.00
2127	NYSE	KAI	Fri, Jan 30, 2004	21.80	22.20	21.48	21.95
2126	NYSE	KAI	Thu, Jan 29, 2004	21.60	22.33	21.51	21.90
2125	NYSE	KAI	Wed, Jan 28, 2004	22.81	22.85	21.63	21.84
2124	NYSE	KAI	Tue, Jan 27, 2004	22.44	22.71	22.35	22.51
2123	NYSE	KAI	Mon, Jan 26, 2004	22.39	22.97	22.16	22.64
2122	NYSE	KAI	Fri, Jan 23, 2004	23.00	23.11	22.40	22.49
2121	NYSE	KAI	Thu, Jan 22, 2004	23.00	23.46	22.90	23.05
2120	NYSE	KAI	Wed, Jan 21, 2004	22.55	22.92	22.38	22.85
2119	NYSE	KAI	Tue, Jan 20, 2004	21.60	22.45	21.41	22.45
2118	NYSE	KAI	Fri, Jan 16, 2004	22.30	22.39	21.69	21.85
2117	NYSE	KAI	Thu, Jan 15, 2004	22.60	22.60	22.00	22.25
2116	NYSE	KAI	Wed, Jan 14, 2004	21.30	22.03	21.30	21.90
2115	NYSE	KAI	Tue, Jan 13, 2004	21.29	21.49	21.00	21.22
2114	NYSE	KAI	Mon, Jan 12, 2004	19.85	21.25	19.85	21.25
2113	NYSE	KAI	Fri, Jan 9, 2004	20.84	20.84	19.90	20.05
2112	NYSE	KAI	Thu, Jan 8, 2004	20.30	21.15	19.76	21.04
2111	NYSE	KAI	Wed, Jan 7, 2004	20.20	20.31	19.51	20.26
2110	NYSE	KAI	Tue, Jan 6, 2004	20.43	20.70	20.17	20.26
2109	NYSE	KAI	Mon, Jan 5, 2004	20.90	20.95	20.22	20.53
2108	NYSE	KAI	Fri, Jan 2, 2004	21.68	21.68	20.85	20.85
2107	NYSE	KAI	Wed, Dec 31, 2003	21.42	21.97	21.40	21.65
2106	NYSE	KAI	Tue, Dec 30, 2003	21.20	22.04	21.04	21.42
2105	NYSE	KAI	Mon, Dec 29, 2003	20.70	21.42	20.42	21.30
2104	NYSE	KAI	Fri, Dec 26, 2003	20.63	20.88	20.62	20.70
2103	NYSE	KAI	Wed, Dec 24, 2003	20.80	20.85	20.40	20.63
2102	NYSE	KAI	Tue, Dec 23, 2003	19.94	20.89	19.90	20.75
2101	NYSE	KAI	Mon, Dec 22, 2003	19.24	20.25	19.24	20.11
2100	NYSE	KAI	Fri, Dec 19, 2003	18.45	18.50	18.20	18.50
2099	NYSE	KAI	Thu, Dec 18, 2003	18.56	18.89	18.32	18.61
2098	NYSE	KAI	Wed, Dec 17, 2003	18.60	18.66	18.37	18.66
2097	NYSE	KAI	Tue, Dec 16, 2003	18.70	18.80	18.58	18.70
2096	NYSE	KAI	Mon, Dec 15, 2003	19.40	19.44	18.80	18.82
2095	NYSE	KAI	Fri, Dec 12, 2003	19.10	19.28	18.91	19.28
2094	NYSE	KAI	Thu, Dec 11, 2003	18.05	19.28	18.05	19.20
2093	NYSE	KAI	Wed, Dec 10, 2003	18.35	18.39	18.20	18.22
2092	NYSE	KAI	Tue, Dec 9, 2003	18.35	18.75	18.12	18.42
2091	NYSE	KAI	Mon, Dec 8, 2003	17.80	18.35	17.80	18.35
2090	NYSE	KAI	Fri, Dec 5, 2003	17.61	17.83	17.56	17.80
2089	NYSE	KAI	Thu, Dec 4, 2003	17.50	17.65	17.46	17.61
2088	NYSE	KAI	Wed, Dec 3, 2003	18.36	18.38	17.48	17.50
2087	NYSE	KAI	Tue, Dec 2, 2003	18.10	18.37	18.02	18.36
2086	NYSE	KAI	Mon, Dec 1, 2003	18.00	18.20	18.00	18.05
2085	NYSE	KAI	Fri, Nov 28, 2003	18.20	18.29	17.85	17.95
2084	NYSE	KAI	Wed, Nov 26, 2003	18.31	18.31	17.90	18.15
2083	NYSE	KAI	Tue, Nov 25, 2003	18.10	18.40	18.01	18.31
2082	NYSE	KAI	Mon, Nov 24, 2003	18.10	18.27	18.00	18.10
2081	NYSE	KAI	Fri, Nov 21, 2003	18.15	18.23	17.91	18.10
2080	NYSE	KAI	Thu, Nov 20, 2003	18.15	18.16	17.80	18.00
2079	NYSE	KAI	Wed, Nov 19, 2003	18.10	18.37	18.00	18.23
2078	NYSE	KAI	Tue, Nov 18, 2003	18.30	18.38	18.02	18.25
2077	NYSE	KAI	Mon, Nov 17, 2003	18.00	18.35	17.70	18.35
2076	NYSE	KAI	Fri, Nov 14, 2003	18.03	18.37	18.00	18.16
2075	NYSE	KAI	Thu, Nov 13, 2003	18.40	18.40	18.01	18.13
2074	NYSE	KAI	Wed, Nov 12, 2003	18.00	18.35	17.90	18.35
2073	NYSE	KAI	Tue, Nov 11, 2003	17.85	18.09	17.76	18.00
2072	NYSE	KAI	Mon, Nov 10, 2003	18.21	18.24	17.90	18.00
2071	NYSE	KAI	Fri, Nov 7, 2003	18.20	18.50	18.15	18.31
2070	NYSE	KAI	Thu, Nov 6, 2003	18.10	18.18	18.00	18.18
2069	NYSE	KAI	Wed, Nov 5, 2003	17.90	18.21	17.87	18.15
2068	NYSE	KAI	Tue, Nov 4, 2003	17.90	17.95	17.70	17.92
2067	NYSE	KAI	Mon, Nov 3, 2003	18.30	18.35	17.35	17.95
2066	NYSE	KAI	Fri, Oct 31, 2003	18.47	18.47	18.15	18.25
2065	NYSE	KAI	Thu, Oct 30, 2003	18.40	18.49	17.91	18.47
2064	NYSE	KAI	Wed, Oct 29, 2003	17.91	18.74	17.80	18.60
2063	NYSE	KAI	Tue, Oct 28, 2003	17.99	17.99	17.20	17.91
2062	NYSE	KAI	Mon, Oct 27, 2003	17.60	18.00	17.60	17.99
2061	NYSE	KAI	Fri, Oct 24, 2003	18.85	18.85	18.00	18.00
2060	NYSE	KAI	Thu, Oct 23, 2003	18.60	18.97	18.30	18.92
2059	NYSE	KAI	Wed, Oct 22, 2003	19.80	19.80	18.79	18.96
2058	NYSE	KAI	Tue, Oct 21, 2003	20.10	20.15	19.51	19.89
2057	NYSE	KAI	Mon, Oct 20, 2003	19.75	20.20	19.56	20.04
2056	NYSE	KAI	Fri, Oct 17, 2003	20.29	20.29	19.67	19.75
2055	NYSE	KAI	Thu, Oct 16, 2003	20.25	20.43	20.24	20.30
2054	NYSE	KAI	Wed, Oct 15, 2003	20.39	20.48	20.29	20.30
2053	NYSE	KAI	Tue, Oct 14, 2003	20.40	20.50	19.97	20.34
2052	NYSE	KAI	Mon, Oct 13, 2003	20.15	21.09	20.15	20.49
2051	NYSE	KAI	Fri, Oct 10, 2003	20.45	20.45	19.95	20.00
2050	NYSE	KAI	Thu, Oct 9, 2003	20.53	20.90	20.02	20.35
2049	NYSE	KAI	Wed, Oct 8, 2003	21.05	21.05	20.40	20.40
2048	NYSE	KAI	Tue, Oct 7, 2003	20.85	20.98	20.70	20.90
2047	NYSE	KAI	Mon, Oct 6, 2003	20.80	21.10	20.80	20.90
2046	NYSE	KAI	Fri, Oct 3, 2003	20.50	21.20	20.50	20.74
2045	NYSE	KAI	Thu, Oct 2, 2003	20.58	20.80	20.16	20.50
2044	NYSE	KAI	Wed, Oct 1, 2003	19.25	20.74	19.25	20.58
2043	NYSE	KAI	Tue, Sep 30, 2003	20.05	20.05	19.16	19.16
2042	NYSE	KAI	Mon, Sep 29, 2003	20.01	20.46	20.00	20.13
2041	NYSE	KAI	Fri, Sep 26, 2003	19.90	20.20	19.90	20.01
2040	NYSE	KAI	Thu, Sep 25, 2003	20.30	20.59	19.90	19.90
2039	NYSE	KAI	Wed, Sep 24, 2003	20.05	20.50	20.05	20.36
2038	NYSE	KAI	Tue, Sep 23, 2003	20.20	20.45	20.12	20.20
2037	NYSE	KAI	Mon, Sep 22, 2003	20.80	20.80	20.30	20.44
2036	NYSE	KAI	Fri, Sep 19, 2003	20.25	20.88	20.16	20.80
2035	NYSE	KAI	Thu, Sep 18, 2003	19.70	20.35	19.65	20.35
2034	NYSE	KAI	Wed, Sep 17, 2003	19.80	20.10	19.60	19.76
2033	NYSE	KAI	Tue, Sep 16, 2003	18.77	19.92	18.77	19.69
2032	NYSE	KAI	Mon, Sep 15, 2003	19.00	19.05	18.67	18.67
2031	NYSE	KAI	Fri, Sep 12, 2003	18.96	19.00	18.55	19.00
2030	NYSE	KAI	Thu, Sep 11, 2003	18.58	19.14	18.55	18.96
2029	NYSE	KAI	Wed, Sep 10, 2003	18.29	18.53	18.20	18.40
2028	NYSE	KAI	Tue, Sep 9, 2003	18.90	18.90	18.09	18.29
2027	NYSE	KAI	Mon, Sep 8, 2003	18.51	19.04	18.48	18.99
2026	NYSE	KAI	Fri, Sep 5, 2003	19.00	19.01	18.38	18.63
2025	NYSE	KAI	Thu, Sep 4, 2003	19.20	19.20	18.77	19.10
2024	NYSE	KAI	Wed, Sep 3, 2003	19.00	19.10	18.51	18.97
2023	NYSE	KAI	Tue, Sep 2, 2003	18.75	19.00	18.75	19.00
2022	NYSE	KAI	Fri, Aug 29, 2003	18.80	19.00	18.75	18.90
2021	NYSE	KAI	Thu, Aug 28, 2003	18.99	18.99	18.60	18.90
2020	NYSE	KAI	Wed, Aug 27, 2003	18.39	19.00	18.39	18.99
2019	NYSE	KAI	Tue, Aug 26, 2003	18.40	18.40	17.81	18.38
2018	NYSE	KAI	Mon, Aug 25, 2003	18.50	18.62	18.34	18.49
2017	NYSE	KAI	Fri, Aug 22, 2003	19.30	19.30	18.18	18.33
2016	NYSE	KAI	Thu, Aug 21, 2003	19.48	19.60	19.01	19.20
2015	NYSE	KAI	Wed, Aug 20, 2003	19.25	19.50	19.10	19.23
2014	NYSE	KAI	Tue, Aug 19, 2003	19.10	19.25	18.70	19.13
2013	NYSE	KAI	Mon, Aug 18, 2003	18.85	19.10	18.67	18.75
2012	NYSE	KAI	Fri, Aug 15, 2003	18.99	19.00	18.24	18.70
2011	NYSE	KAI	Thu, Aug 14, 2003	18.71	18.99	18.60	18.99
2010	NYSE	KAI	Wed, Aug 13, 2003	18.98	18.98	18.40	18.75
2009	NYSE	KAI	Tue, Aug 12, 2003	19.00	19.05	18.50	18.89
2008	NYSE	KAI	Mon, Aug 11, 2003	19.11	19.29	18.99	19.00
2007	NYSE	KAI	Fri, Aug 8, 2003	19.22	19.25	19.07	19.11
2006	NYSE	KAI	Thu, Aug 7, 2003	19.34	19.41	19.10	19.19
2005	NYSE	KAI	Wed, Aug 6, 2003	19.42	19.59	19.12	19.44
2004	NYSE	KAI	Tue, Aug 5, 2003	19.40	19.69	19.29	19.42
2003	NYSE	KAI	Mon, Aug 4, 2003	19.20	19.57	19.00	19.40
2002	NYSE	KAI	Fri, Aug 1, 2003	19.85	20.10	19.21	19.30
2001	NYSE	KAI	Thu, Jul 31, 2003	19.60	20.03	19.55	19.81
2000	NYSE	KAI	Wed, Jul 30, 2003	19.35	19.74	19.15	19.70
1999	NYSE	KAI	Tue, Jul 29, 2003	19.34	19.47	18.80	19.25
1998	NYSE	KAI	Mon, Jul 28, 2003	19.49	19.70	19.21	19.24
1997	NYSE	KAI	Fri, Jul 25, 2003	19.86	19.94	19.43	19.50
1996	NYSE	KAI	Thu, Jul 24, 2003	20.04	20.20	19.83	19.96
1995	NYSE	KAI	Wed, Jul 23, 2003	19.98	19.98	19.71	19.94
1994	NYSE	KAI	Tue, Jul 22, 2003	20.02	20.04	19.89	20.03
1993	NYSE	KAI	Mon, Jul 21, 2003	19.81	20.03	19.77	19.93
1992	NYSE	KAI	Fri, Jul 18, 2003	20.25	20.25	19.96	19.96
1991	NYSE	KAI	Thu, Jul 17, 2003	20.15	20.32	19.91	20.15
1990	NYSE	KAI	Wed, Jul 16, 2003	20.20	20.54	20.14	20.29
1989	NYSE	KAI	Tue, Jul 15, 2003	20.00	20.34	20.00	20.12
1988	NYSE	KAI	Mon, Jul 14, 2003	20.20	20.30	19.60	20.05
1987	NYSE	KAI	Fri, Jul 11, 2003	19.82	20.17	19.81	20.07
1986	NYSE	KAI	Thu, Jul 10, 2003	19.93	20.25	19.66	19.98
1985	NYSE	KAI	Wed, Jul 9, 2003	19.87	20.00	19.53	19.91
1984	NYSE	KAI	Tue, Jul 8, 2003	19.80	20.06	19.76	19.90
1983	NYSE	KAI	Mon, Jul 7, 2003	20.00	20.19	19.65	19.98
1982	NYSE	KAI	Thu, Jul 3, 2003	20.35	20.45	19.86	19.86
1981	NYSE	KAI	Wed, Jul 2, 2003	20.10	20.61	19.90	20.45
1980	NYSE	KAI	Tue, Jul 1, 2003	19.00	20.13	18.55	19.91
1979	NYSE	KAI	Mon, Jun 30, 2003	18.23	18.75	18.12	18.75
1978	NYSE	KAI	Fri, Jun 27, 2003	18.04	18.40	18.00	18.23
1977	NYSE	KAI	Thu, Jun 26, 2003	17.90	18.25	17.84	18.04
1976	NYSE	KAI	Wed, Jun 25, 2003	17.50	18.17	17.50	17.65
1975	NYSE	KAI	Tue, Jun 24, 2003	17.40	17.41	16.68	17.05
1974	NYSE	KAI	Mon, Jun 23, 2003	17.51	17.70	17.31	17.50
1973	NYSE	KAI	Fri, Jun 20, 2003	17.20	17.41	17.20	17.41
1972	NYSE	KAI	Thu, Jun 19, 2003	17.18	17.37	17.10	17.26
1971	NYSE	KAI	Wed, Jun 18, 2003	16.96	17.30	16.96	17.25
1970	NYSE	KAI	Tue, Jun 17, 2003	17.50	17.50	16.90	17.06
1969	NYSE	KAI	Mon, Jun 16, 2003	17.28	17.50	17.20	17.50
1968	NYSE	KAI	Fri, Jun 13, 2003	17.22	17.40	17.04	17.11
1967	NYSE	KAI	Thu, Jun 12, 2003	17.16	17.24	17.00	17.10
1966	NYSE	KAI	Wed, Jun 11, 2003	17.05	17.25	16.95	17.24
1965	NYSE	KAI	Tue, Jun 10, 2003	17.30	17.30	16.80	17.13
1964	NYSE	KAI	Mon, Jun 9, 2003	17.30	17.45	17.10	17.18
1963	NYSE	KAI	Fri, Jun 6, 2003	17.39	17.48	17.26	17.31
1962	NYSE	KAI	Thu, Jun 5, 2003	17.50	17.50	17.23	17.49
1961	NYSE	KAI	Wed, Jun 4, 2003	17.48	17.58	17.35	17.45
1960	NYSE	KAI	Tue, Jun 3, 2003	17.50	17.65	17.21	17.40
1959	NYSE	KAI	Mon, Jun 2, 2003	17.70	17.90	17.57	17.59
1958	NYSE	KAI	Fri, May 30, 2003	17.67	17.70	17.48	17.55
1957	NYSE	KAI	Thu, May 29, 2003	17.60	17.78	17.39	17.67
1956	NYSE	KAI	Wed, May 28, 2003	17.70	17.95	17.30	17.50
1955	NYSE	KAI	Tue, May 27, 2003	17.65	17.70	17.30	17.49
1954	NYSE	KAI	Fri, May 23, 2003	17.75	17.75	17.53	17.53
1953	NYSE	KAI	Thu, May 22, 2003	17.55	17.87	17.53	17.60
1952	NYSE	KAI	Wed, May 21, 2003	17.98	17.98	17.40	17.68
1951	NYSE	KAI	Tue, May 20, 2003	18.65	18.67	17.85	17.98
1950	NYSE	KAI	Mon, May 19, 2003	19.25	19.43	18.63	18.80
1949	NYSE	KAI	Fri, May 16, 2003	19.50	19.70	19.37	19.38
1948	NYSE	KAI	Thu, May 15, 2003	18.55	19.55	18.55	19.54
1947	NYSE	KAI	Wed, May 14, 2003	18.75	18.89	18.58	18.59
1946	NYSE	KAI	Tue, May 13, 2003	18.08	18.44	18.00	18.42
1945	NYSE	KAI	Mon, May 12, 2003	17.85	18.20	17.85	18.18
1944	NYSE	KAI	Fri, May 9, 2003	17.80	18.12	17.65	17.95
1943	NYSE	KAI	Thu, May 8, 2003	17.01	17.90	16.85	17.75
1942	NYSE	KAI	Wed, May 7, 2003	17.25	17.25	16.85	17.00
1941	NYSE	KAI	Tue, May 6, 2003	17.05	17.25	16.88	17.25
1940	NYSE	KAI	Mon, May 5, 2003	16.90	17.05	16.90	17.05
1939	NYSE	KAI	Fri, May 2, 2003	16.87	17.22	16.86	16.99
1938	NYSE	KAI	Thu, May 1, 2003	16.60	17.40	16.60	16.86
1937	NYSE	KAI	Wed, Apr 30, 2003	15.80	16.44	15.80	16.25
1936	NYSE	KAI	Tue, Apr 29, 2003	15.70	16.30	15.70	15.80
1935	NYSE	KAI	Mon, Apr 28, 2003	16.00	16.00	15.70	15.77
1934	NYSE	KAI	Fri, Apr 25, 2003	15.83	16.10	15.70	15.95
1933	NYSE	KAI	Thu, Apr 24, 2003	16.00	16.11	15.83	15.83
1932	NYSE	KAI	Wed, Apr 23, 2003	15.95	15.99	15.75	15.89
1931	NYSE	KAI	Tue, Apr 22, 2003	15.80	15.95	15.80	15.95
1930	NYSE	KAI	Mon, Apr 21, 2003	15.85	15.90	15.82	15.85
1929	NYSE	KAI	Thu, Apr 17, 2003	15.99	15.99	15.82	15.95
1928	NYSE	KAI	Wed, Apr 16, 2003	16.30	16.30	15.90	15.90
1927	NYSE	KAI	Tue, Apr 15, 2003	16.35	16.40	16.20	16.35
1926	NYSE	KAI	Mon, Apr 14, 2003	15.55	16.45	15.55	16.45
1925	NYSE	KAI	Fri, Apr 11, 2003	15.70	15.70	15.60	15.60
1924	NYSE	KAI	Thu, Apr 10, 2003	15.75	15.78	15.55	15.60
1923	NYSE	KAI	Wed, Apr 9, 2003	16.00	16.09	15.62	15.65
1922	NYSE	KAI	Tue, Apr 8, 2003	16.00	16.18	15.96	16.09
1921	NYSE	KAI	Mon, Apr 7, 2003	16.00	16.49	15.80	16.20
1920	NYSE	KAI	Fri, Apr 4, 2003	16.10	16.10	15.85	15.92
1919	NYSE	KAI	Thu, Apr 3, 2003	16.00	16.00	15.87	16.00
1918	NYSE	KAI	Wed, Apr 2, 2003	16.40	16.40	15.83	16.10
1917	NYSE	KAI	Tue, Apr 1, 2003	16.30	16.40	16.14	16.30
1916	NYSE	KAI	Mon, Mar 31, 2003	15.85	16.60	15.82	16.39
1915	NYSE	KAI	Fri, Mar 28, 2003	15.60	15.95	15.58	15.90
1914	NYSE	KAI	Thu, Mar 27, 2003	15.40	15.60	15.28	15.60
1913	NYSE	KAI	Wed, Mar 26, 2003	15.40	15.50	15.35	15.40
1912	NYSE	KAI	Tue, Mar 25, 2003	15.15	15.50	15.15	15.45
1911	NYSE	KAI	Mon, Mar 24, 2003	15.17	15.45	15.15	15.15
1910	NYSE	KAI	Fri, Mar 21, 2003	14.55	15.29	14.47	15.28
1909	NYSE	KAI	Thu, Mar 20, 2003	14.75	15.15	14.25	14.66
1908	NYSE	KAI	Wed, Mar 19, 2003	14.25	14.83	14.15	14.83
1907	NYSE	KAI	Tue, Mar 18, 2003	14.10	14.25	14.05	14.21
1906	NYSE	KAI	Mon, Mar 17, 2003	14.05	14.15	14.02	14.15
1905	NYSE	KAI	Fri, Mar 14, 2003	14.40	14.40	13.50	14.10
1904	NYSE	KAI	Thu, Mar 13, 2003	14.15	14.60	14.02	14.40
1903	NYSE	KAI	Wed, Mar 12, 2003	14.00	14.83	13.95	14.05
1902	NYSE	KAI	Tue, Mar 11, 2003	14.08	14.17	13.93	14.05
1901	NYSE	KAI	Mon, Mar 10, 2003	14.00	14.00	13.88	13.96
1900	NYSE	KAI	Fri, Mar 7, 2003	13.90	14.05	13.84	14.00
1899	NYSE	KAI	Thu, Mar 6, 2003	13.90	13.95	13.65	13.94
1898	NYSE	KAI	Wed, Mar 5, 2003	13.90	13.95	13.81	13.95
1897	NYSE	KAI	Tue, Mar 4, 2003	13.75	13.96	13.72	13.95
1896	NYSE	KAI	Mon, Mar 3, 2003	14.00	14.08	13.75	13.80
1895	NYSE	KAI	Fri, Feb 28, 2003	13.90	14.04	13.77	13.90
1894	NYSE	KAI	Thu, Feb 27, 2003	14.00	14.00	13.70	14.00
1893	NYSE	KAI	Wed, Feb 26, 2003	13.50	13.93	13.50	13.90
1892	NYSE	KAI	Tue, Feb 25, 2003	13.50	13.60	13.40	13.55
1891	NYSE	KAI	Mon, Feb 24, 2003	13.75	13.85	13.49	13.60
1890	NYSE	KAI	Fri, Feb 21, 2003	14.20	14.25	13.75	13.75
1889	NYSE	KAI	Thu, Feb 20, 2003	14.44	14.44	14.15	14.25
1888	NYSE	KAI	Wed, Feb 19, 2003	14.53	14.53	14.25	14.37
1887	NYSE	KAI	Tue, Feb 18, 2003	14.40	14.54	14.40	14.53
1886	NYSE	KAI	Fri, Feb 14, 2003	14.36	14.49	14.30	14.40
1885	NYSE	KAI	Thu, Feb 13, 2003	14.55	14.66	14.40	14.50
1884	NYSE	KAI	Wed, Feb 12, 2003	14.81	15.00	14.60	14.67
1883	NYSE	KAI	Tue, Feb 11, 2003	15.10	15.25	14.75	14.80
1882	NYSE	KAI	Mon, Feb 10, 2003	15.40	15.49	15.00	15.20
1881	NYSE	KAI	Fri, Feb 7, 2003	15.90	15.90	15.25	15.26
1880	NYSE	KAI	Thu, Feb 6, 2003	16.00	16.15	15.65	15.85
1879	NYSE	KAI	Wed, Feb 5, 2003	16.40	16.40	15.88	16.00
1878	NYSE	KAI	Tue, Feb 4, 2003	16.75	16.90	16.21	16.40
1877	NYSE	KAI	Mon, Feb 3, 2003	16.40	16.70	16.25	16.50
1876	NYSE	KAI	Fri, Jan 31, 2003	15.86	16.55	15.80	16.53
1875	NYSE	KAI	Thu, Jan 30, 2003	15.74	16.00	15.74	15.85
1874	NYSE	KAI	Wed, Jan 29, 2003	15.25	15.69	15.25	15.69
1873	NYSE	KAI	Tue, Jan 28, 2003	14.90	15.32	14.90	15.32
1872	NYSE	KAI	Mon, Jan 27, 2003	15.26	15.26	14.94	14.95
1871	NYSE	KAI	Fri, Jan 24, 2003	15.75	15.75	15.30	15.35
1870	NYSE	KAI	Thu, Jan 23, 2003	15.80	15.90	15.70	15.77
1869	NYSE	KAI	Wed, Jan 22, 2003	16.30	16.30	15.70	15.80
1868	NYSE	KAI	Tue, Jan 21, 2003	16.70	16.70	16.25	16.25
1867	NYSE	KAI	Fri, Jan 17, 2003	16.80	17.25	16.57	16.70
1866	NYSE	KAI	Thu, Jan 16, 2003	16.55	17.15	16.50	16.91
1865	NYSE	KAI	Wed, Jan 15, 2003	16.10	17.22	16.05	16.75
1864	NYSE	KAI	Tue, Jan 14, 2003	15.85	16.40	15.80	16.20
1863	NYSE	KAI	Mon, Jan 13, 2003	15.40	16.04	15.35	15.99
1862	NYSE	KAI	Fri, Jan 10, 2003	15.62	15.62	15.37	15.46
1861	NYSE	KAI	Thu, Jan 9, 2003	15.50	15.65	15.30	15.65
1860	NYSE	KAI	Wed, Jan 8, 2003	15.55	15.55	15.22	15.30
1859	NYSE	KAI	Tue, Jan 7, 2003	15.65	15.85	15.32	15.58
1858	NYSE	KAI	Mon, Jan 6, 2003	15.55	15.80	15.55	15.75
1857	NYSE	KAI	Fri, Jan 3, 2003	15.65	15.70	15.40	15.55
1856	NYSE	KAI	Thu, Jan 2, 2003	15.20	15.93	15.00	15.69
1855	NYSE	KAI	Tue, Dec 31, 2002	15.35	15.49	15.00	15.00
1854	NYSE	KAI	Mon, Dec 30, 2002	15.20	15.45	15.12	15.21
1853	NYSE	KAI	Fri, Dec 27, 2002	15.55	15.60	15.26	15.26
1852	NYSE	KAI	Thu, Dec 26, 2002	15.55	15.65	15.51	15.64
1851	NYSE	KAI	Tue, Dec 24, 2002	15.60	15.63	15.50	15.60
1850	NYSE	KAI	Mon, Dec 23, 2002	15.75	15.75	15.45	15.65
1849	NYSE	KAI	Fri, Dec 20, 2002	15.70	15.70	15.50	15.69
1848	NYSE	KAI	Thu, Dec 19, 2002	15.55	15.75	15.45	15.75
1847	NYSE	KAI	Wed, Dec 18, 2002	15.40	15.70	15.35	15.48
1846	NYSE	KAI	Tue, Dec 17, 2002	15.60	15.73	15.40	15.50
1845	NYSE	KAI	Mon, Dec 16, 2002	15.65	16.00	15.65	15.75
1844	NYSE	KAI	Fri, Dec 13, 2002	15.40	16.02	15.35	15.75
1843	NYSE	KAI	Thu, Dec 12, 2002	15.38	15.65	15.21	15.50
1842	NYSE	KAI	Wed, Dec 11, 2002	15.90	16.09	15.25	15.43
1841	NYSE	KAI	Tue, Dec 10, 2002	15.30	16.01	15.30	15.90
1840	NYSE	KAI	Mon, Dec 9, 2002	15.62	15.62	15.35	15.47
1839	NYSE	KAI	Fri, Dec 6, 2002	15.00	15.70	15.00	15.59
1838	NYSE	KAI	Thu, Dec 5, 2002	15.20	15.50	15.10	15.10
1837	NYSE	KAI	Wed, Dec 4, 2002	14.91	15.38	14.91	15.25
1836	NYSE	KAI	Tue, Dec 3, 2002	15.10	15.40	15.00	15.01
1835	NYSE	KAI	Mon, Dec 2, 2002	15.10	15.20	14.90	15.15
1834	NYSE	KAI	Fri, Nov 29, 2002	14.74	15.20	14.74	15.10
1833	NYSE	KAI	Wed, Nov 27, 2002	14.20	14.74	14.20	14.74
1832	NYSE	KAI	Tue, Nov 26, 2002	14.15	14.25	13.70	14.10
1831	NYSE	KAI	Mon, Nov 25, 2002	14.10	14.19	13.95	14.19
1830	NYSE	KAI	Fri, Nov 22, 2002	14.00	14.20	13.85	14.15
1829	NYSE	KAI	Thu, Nov 21, 2002	13.80	14.20	13.60	14.20
1828	NYSE	KAI	Wed, Nov 20, 2002	13.75	13.95	13.50	13.73
1827	NYSE	KAI	Tue, Nov 19, 2002	14.00	14.20	13.70	13.75
1826	NYSE	KAI	Mon, Nov 18, 2002	14.15	14.15	13.70	13.90
1825	NYSE	KAI	Fri, Nov 15, 2002	14.30	14.40	14.21	14.21
1824	NYSE	KAI	Thu, Nov 14, 2002	14.40	14.55	14.23	14.30
1823	NYSE	KAI	Wed, Nov 13, 2002	14.60	14.98	14.30	14.30
1822	NYSE	KAI	Tue, Nov 12, 2002	14.25	14.70	14.15	14.70
1821	NYSE	KAI	Mon, Nov 11, 2002	14.55	14.60	14.15	14.15
1820	NYSE	KAI	Fri, Nov 8, 2002	14.55	15.00	14.55	14.55
1819	NYSE	KAI	Thu, Nov 7, 2002	14.55	14.74	14.55	14.61
1818	NYSE	KAI	Wed, Nov 6, 2002	14.71	14.95	14.55	14.65
1817	NYSE	KAI	Tue, Nov 5, 2002	14.77	14.78	14.52	14.65
1816	NYSE	KAI	Mon, Nov 4, 2002	14.60	14.90	14.60	14.77
1815	NYSE	KAI	Fri, Nov 1, 2002	14.50	14.80	14.49	14.80
1814	NYSE	KAI	Thu, Oct 31, 2002	14.65	14.70	14.30	14.45
1813	NYSE	KAI	Wed, Oct 30, 2002	14.50	14.69	14.50	14.58
1812	NYSE	KAI	Tue, Oct 29, 2002	14.40	14.65	14.35	14.65
1811	NYSE	KAI	Mon, Oct 28, 2002	14.50	14.50	14.36	14.40
1810	NYSE	KAI	Fri, Oct 25, 2002	14.70	14.70	14.50	14.52
1809	NYSE	KAI	Thu, Oct 24, 2002	14.82	14.84	14.50	14.60
1808	NYSE	KAI	Wed, Oct 23, 2002	14.70	14.84	14.70	14.80
1807	NYSE	KAI	Tue, Oct 22, 2002	14.60	14.85	14.52	14.52
1806	NYSE	KAI	Mon, Oct 21, 2002	14.30	14.75	14.30	14.75
1805	NYSE	KAI	Fri, Oct 18, 2002	14.30	14.44	14.15	14.40
1804	NYSE	KAI	Thu, Oct 17, 2002	14.00	14.34	13.91	14.34
1803	NYSE	KAI	Wed, Oct 16, 2002	13.99	13.99	13.80	13.85
1802	NYSE	KAI	Tue, Oct 15, 2002	13.30	13.96	13.20	13.90
1801	NYSE	KAI	Mon, Oct 14, 2002	13.15	13.50	13.10	13.50
1800	NYSE	KAI	Fri, Oct 11, 2002	12.98	13.25	12.85	13.25
1799	NYSE	KAI	Thu, Oct 10, 2002	12.50	13.10	12.50	12.98
1798	NYSE	KAI	Wed, Oct 9, 2002	13.00	13.05	12.57	12.60
1797	NYSE	KAI	Tue, Oct 8, 2002	12.85	13.20	12.79	13.15
1796	NYSE	KAI	Mon, Oct 7, 2002	12.90	13.00	12.75	12.85
1795	NYSE	KAI	Fri, Oct 4, 2002	13.00	13.04	12.70	13.00
1794	NYSE	KAI	Thu, Oct 3, 2002	13.00	13.15	12.90	13.05
1793	NYSE	KAI	Wed, Oct 2, 2002	13.30	13.33	13.00	13.05
1792	NYSE	KAI	Tue, Oct 1, 2002	13.45	13.50	13.26	13.40
1791	NYSE	KAI	Mon, Sep 30, 2002	13.43	13.74	13.25	13.50
1790	NYSE	KAI	Fri, Sep 27, 2002	13.90	13.95	13.35	13.37
1789	NYSE	KAI	Thu, Sep 26, 2002	13.85	14.30	13.85	14.00
1788	NYSE	KAI	Wed, Sep 25, 2002	13.99	14.15	13.50	13.95
1787	NYSE	KAI	Tue, Sep 24, 2002	14.00	14.19	13.95	14.00
1786	NYSE	KAI	Mon, Sep 23, 2002	14.15	14.34	14.03	14.25
1785	NYSE	KAI	Fri, Sep 20, 2002	14.25	14.25	14.02	14.25
1784	NYSE	KAI	Thu, Sep 19, 2002	14.75	14.95	14.20	14.20
1783	NYSE	KAI	Wed, Sep 18, 2002	14.70	14.80	14.64	14.70
1782	NYSE	KAI	Tue, Sep 17, 2002	14.65	14.80	14.55	14.79
1781	NYSE	KAI	Mon, Sep 16, 2002	14.50	14.66	14.50	14.65
1780	NYSE	KAI	Fri, Sep 13, 2002	14.55	14.70	14.45	14.60
1779	NYSE	KAI	Thu, Sep 12, 2002	14.30	14.70	14.15	14.70
1778	NYSE	KAI	Wed, Sep 11, 2002	14.40	14.50	14.23	14.45
1777	NYSE	KAI	Tue, Sep 10, 2002	14.80	14.90	14.10	14.40
1776	NYSE	KAI	Mon, Sep 9, 2002	14.90	14.95	14.80	14.90
1775	NYSE	KAI	Fri, Sep 6, 2002	15.00	15.05	14.60	15.00
1774	NYSE	KAI	Thu, Sep 5, 2002	15.30	15.30	14.85	15.00
1773	NYSE	KAI	Wed, Sep 4, 2002	14.25	15.30	14.15	15.30
1772	NYSE	KAI	Tue, Sep 3, 2002	15.10	15.10	14.40	14.40
1771	NYSE	KAI	Fri, Aug 30, 2002	14.75	15.30	14.75	15.24
1770	NYSE	KAI	Thu, Aug 29, 2002	14.10	15.25	14.05	14.80
1769	NYSE	KAI	Wed, Aug 28, 2002	14.00	14.32	14.00	14.05
1768	NYSE	KAI	Tue, Aug 27, 2002	14.89	14.89	14.25	14.25
1767	NYSE	KAI	Mon, Aug 26, 2002	14.60	14.80	14.45	14.80
1766	NYSE	KAI	Fri, Aug 23, 2002	14.90	14.90	14.30	14.50
1765	NYSE	KAI	Thu, Aug 22, 2002	15.15	15.20	14.90	14.95
1764	NYSE	KAI	Wed, Aug 21, 2002	14.80	15.30	14.75	15.30
1763	NYSE	KAI	Tue, Aug 20, 2002	14.90	14.95	14.75	14.90
1762	NYSE	KAI	Mon, Aug 19, 2002	15.10	15.25	14.90	14.90
1761	NYSE	KAI	Fri, Aug 16, 2002	14.50	15.10	14.50	15.10
1760	NYSE	KAI	Thu, Aug 15, 2002	14.80	14.80	14.50	14.55
1759	NYSE	KAI	Wed, Aug 14, 2002	14.31	14.80	14.00	14.75
1758	NYSE	KAI	Tue, Aug 13, 2002	15.47	15.50	14.40	14.40
1757	NYSE	KAI	Mon, Aug 12, 2002	15.10	15.50	15.00	15.50
1756	NYSE	KAI	Fri, Aug 9, 2002	15.60	15.60	15.05	15.25
1755	NYSE	KAI	Thu, Aug 8, 2002	15.00	15.60	14.70	15.60
1754	NYSE	KAI	Wed, Aug 7, 2002	15.00	15.00	14.50	15.00
1753	NYSE	KAI	Tue, Aug 6, 2002	13.85	14.70	13.85	14.70
1752	NYSE	KAI	Mon, Aug 5, 2002	13.85	13.98	13.80	13.81
1751	NYSE	KAI	Fri, Aug 2, 2002	14.00	14.03	13.70	13.75
1750	NYSE	KAI	Thu, Aug 1, 2002	14.07	14.10	13.80	13.84
1749	NYSE	KAI	Wed, Jul 31, 2002	14.00	14.40	13.71	14.25
1748	NYSE	KAI	Tue, Jul 30, 2002	13.80	13.90	13.40	13.85
1747	NYSE	KAI	Mon, Jul 29, 2002	14.00	14.40	13.75	13.75
1746	NYSE	KAI	Fri, Jul 26, 2002	13.60	14.10	13.55	14.10
1745	NYSE	KAI	Thu, Jul 25, 2002	13.90	13.90	13.26	13.80
1744	NYSE	KAI	Wed, Jul 24, 2002	12.75	13.90	12.51	13.77
1743	NYSE	KAI	Tue, Jul 23, 2002	14.00	14.00	13.00	13.00
1742	NYSE	KAI	Mon, Jul 22, 2002	14.00	14.20	13.75	14.00
1741	NYSE	KAI	Fri, Jul 19, 2002	14.55	14.55	13.95	14.10
1740	NYSE	KAI	Thu, Jul 18, 2002	15.00	15.00	14.51	14.60
1739	NYSE	KAI	Wed, Jul 17, 2002	14.60	15.00	14.40	15.00
1738	NYSE	KAI	Tue, Jul 16, 2002	14.85	14.90	14.40	14.60
1737	NYSE	KAI	Mon, Jul 15, 2002	15.45	15.45	14.75	14.93
1736	NYSE	KAI	Fri, Jul 12, 2002	15.35	15.55	15.25	15.45
1735	NYSE	KAI	Thu, Jul 11, 2002	16.15	16.15	15.35	15.35
1734	NYSE	KAI	Wed, Jul 10, 2002	16.05	16.20	16.00	16.00
1733	NYSE	KAI	Tue, Jul 9, 2002	16.00	16.25	16.00	16.10
1732	NYSE	KAI	Mon, Jul 8, 2002	16.20	16.20	15.95	15.95
1731	NYSE	KAI	Fri, Jul 5, 2002	16.10	16.20	16.03	16.20
1730	NYSE	KAI	Wed, Jul 3, 2002	16.00	16.15	15.75	16.10
1729	NYSE	KAI	Tue, Jul 2, 2002	16.15	16.19	15.65	16.00
1728	NYSE	KAI	Mon, Jul 1, 2002	15.75	16.30	15.75	16.29
1727	NYSE	KAI	Fri, Jun 28, 2002	16.90	16.90	16.02	16.50
1726	NYSE	KAI	Thu, Jun 27, 2002	15.75	17.00	15.25	17.00
1725	NYSE	KAI	Wed, Jun 26, 2002	15.30	15.95	15.20	15.75
1724	NYSE	KAI	Tue, Jun 25, 2002	15.58	15.58	15.26	15.42
1723	NYSE	KAI	Mon, Jun 24, 2002	15.15	15.50	15.15	15.32
1722	NYSE	KAI	Fri, Jun 21, 2002	15.25	15.45	15.25	15.25
1721	NYSE	KAI	Thu, Jun 20, 2002	15.10	15.40	15.05	15.18
1720	NYSE	KAI	Wed, Jun 19, 2002	15.00	15.25	14.95	15.10
1719	NYSE	KAI	Tue, Jun 18, 2002	15.00	15.10	14.85	15.00
1718	NYSE	KAI	Mon, Jun 17, 2002	14.80	14.99	14.63	14.99
1717	NYSE	KAI	Fri, Jun 14, 2002	14.62	15.30	14.62	14.99
1716	NYSE	KAI	Thu, Jun 13, 2002	14.90	14.99	14.51	14.62
1715	NYSE	KAI	Wed, Jun 12, 2002	14.60	14.80	14.35	14.70
1714	NYSE	KAI	Tue, Jun 11, 2002	14.59	14.85	14.45	14.65
1713	NYSE	KAI	Mon, Jun 10, 2002	14.90	15.00	14.59	14.59
1712	NYSE	KAI	Fri, Jun 7, 2002	14.40	15.00	14.40	14.78
1711	NYSE	KAI	Thu, Jun 6, 2002	15.76	15.80	14.25	14.40
1710	NYSE	KAI	Wed, Jun 5, 2002	15.90	16.00	15.70	15.76
1709	NYSE	KAI	Tue, Jun 4, 2002	15.90	15.96	15.78	15.90
1708	NYSE	KAI	Mon, Jun 3, 2002	15.95	15.95	15.53	15.90
1707	NYSE	KAI	Fri, May 31, 2002	16.00	16.00	15.81	15.95
1706	NYSE	KAI	Thu, May 30, 2002	16.00	16.00	15.75	16.00
1705	NYSE	KAI	Wed, May 29, 2002	16.25	16.40	15.80	16.10
1704	NYSE	KAI	Tue, May 28, 2002	16.25	16.30	16.01	16.30
1703	NYSE	KAI	Fri, May 24, 2002	16.55	16.55	16.01	16.25
1702	NYSE	KAI	Thu, May 23, 2002	16.49	16.75	16.01	16.55
1701	NYSE	KAI	Wed, May 22, 2002	16.60	16.60	16.00	16.49
1700	NYSE	KAI	Tue, May 21, 2002	16.70	16.79	16.55	16.57
1699	NYSE	KAI	Mon, May 20, 2002	16.30	16.75	16.22	16.70
1698	NYSE	KAI	Fri, May 17, 2002	16.25	16.40	15.97	16.20
1697	NYSE	KAI	Thu, May 16, 2002	16.10	16.10	15.94	16.00
1696	NYSE	KAI	Wed, May 15, 2002	16.20	16.20	15.85	16.00
1695	NYSE	KAI	Tue, May 14, 2002	16.10	16.34	15.95	16.00
1694	NYSE	KAI	Mon, May 13, 2002	15.80	16.00	15.40	16.00
1693	NYSE	KAI	Fri, May 10, 2002	16.50	16.50	15.66	15.66
1692	NYSE	KAI	Thu, May 9, 2002	16.10	16.79	16.00	16.30
1691	NYSE	KAI	Wed, May 8, 2002	16.00	16.09	15.70	16.00
1690	NYSE	KAI	Tue, May 7, 2002	15.99	16.00	15.72	16.00
1689	NYSE	KAI	Mon, May 6, 2002	15.80	15.98	15.50	15.85
1688	NYSE	KAI	Fri, May 3, 2002	15.80	15.95	15.61	15.62
1687	NYSE	KAI	Thu, May 2, 2002	15.40	15.75	15.40	15.60
1686	NYSE	KAI	Wed, May 1, 2002	15.95	15.95	15.35	15.40
1685	NYSE	KAI	Tue, Apr 30, 2002	14.95	15.90	14.95	15.90
1684	NYSE	KAI	Mon, Apr 29, 2002	14.98	15.00	14.90	14.95
1683	NYSE	KAI	Fri, Apr 26, 2002	14.98	15.07	14.95	14.97
1682	NYSE	KAI	Thu, Apr 25, 2002	15.15	15.15	14.90	15.05
1681	NYSE	KAI	Wed, Apr 24, 2002	15.35	15.35	15.00	15.05
1680	NYSE	KAI	Tue, Apr 23, 2002	15.25	15.45	15.19	15.28
1679	NYSE	KAI	Mon, Apr 22, 2002	15.10	15.20	14.95	15.10
1678	NYSE	KAI	Fri, Apr 19, 2002	14.75	15.05	14.75	14.98
1677	NYSE	KAI	Thu, Apr 18, 2002	14.60	14.76	14.50	14.75
1676	NYSE	KAI	Wed, Apr 17, 2002	14.50	14.82	14.35	14.50
1675	NYSE	KAI	Tue, Apr 16, 2002	14.85	14.90	14.50	14.80
1674	NYSE	KAI	Mon, Apr 15, 2002	15.05	15.10	14.70	14.85
1673	NYSE	KAI	Fri, Apr 12, 2002	15.46	15.46	14.90	15.00
1672	NYSE	KAI	Thu, Apr 11, 2002	15.15	15.55	15.15	15.23
1671	NYSE	KAI	Wed, Apr 10, 2002	14.60	15.15	14.60	15.09
1670	NYSE	KAI	Tue, Apr 9, 2002	14.00	14.80	13.95	14.64
1669	NYSE	KAI	Mon, Apr 8, 2002	14.05	14.20	13.95	14.12
1668	NYSE	KAI	Fri, Apr 5, 2002	14.25	14.25	14.05	14.10
1667	NYSE	KAI	Thu, Apr 4, 2002	14.16	14.16	14.00	14.15
1666	NYSE	KAI	Wed, Apr 3, 2002	13.96	14.32	13.96	14.15
1665	NYSE	KAI	Tue, Apr 2, 2002	14.05	14.05	13.90	13.96
1664	NYSE	KAI	Mon, Apr 1, 2002	14.26	14.26	14.00	14.08
1663	NYSE	KAI	Thu, Mar 28, 2002	14.29	14.40	14.22	14.28
1662	NYSE	KAI	Wed, Mar 27, 2002	14.19	14.40	14.17	14.29
1661	NYSE	KAI	Tue, Mar 26, 2002	14.37	14.37	14.10	14.20
1660	NYSE	KAI	Mon, Mar 25, 2002	14.10	14.32	14.10	14.25
1659	NYSE	KAI	Fri, Mar 22, 2002	14.20	14.22	14.05	14.14
1658	NYSE	KAI	Thu, Mar 21, 2002	14.20	14.20	14.02	14.18
1657	NYSE	KAI	Wed, Mar 20, 2002	14.27	14.33	14.20	14.24
1656	NYSE	KAI	Tue, Mar 19, 2002	14.13	14.30	14.10	14.30
1655	NYSE	KAI	Mon, Mar 18, 2002	14.50	14.50	14.10	14.10
1654	NYSE	KAI	Fri, Mar 15, 2002	14.10	14.55	14.08	14.50
1653	NYSE	KAI	Thu, Mar 14, 2002	14.01	14.15	14.00	14.15
1652	NYSE	KAI	Wed, Mar 13, 2002	14.08	14.15	14.00	14.01
1651	NYSE	KAI	Tue, Mar 12, 2002	14.00	14.15	14.00	14.13
1650	NYSE	KAI	Mon, Mar 11, 2002	14.23	14.25	14.05	14.05
1649	NYSE	KAI	Fri, Mar 8, 2002	14.05	14.40	14.02	14.25
1648	NYSE	KAI	Thu, Mar 7, 2002	14.10	14.20	13.95	14.05
1647	NYSE	KAI	Wed, Mar 6, 2002	14.05	14.15	13.85	14.15
1646	NYSE	KAI	Tue, Mar 5, 2002	13.50	14.10	13.45	14.00
1645	NYSE	KAI	Mon, Mar 4, 2002	13.43	13.70	13.35	13.55
1644	NYSE	KAI	Fri, Mar 1, 2002	13.10	13.43	13.10	13.43
1643	NYSE	KAI	Thu, Feb 28, 2002	12.78	13.15	12.55	13.00
1642	NYSE	KAI	Wed, Feb 27, 2002	13.25	13.25	12.78	12.78
1641	NYSE	KAI	Tue, Feb 26, 2002	13.25	13.25	13.20	13.24
1640	NYSE	KAI	Mon, Feb 25, 2002	13.60	13.60	13.20	13.25
1639	NYSE	KAI	Fri, Feb 22, 2002	13.15	13.45	13.14	13.45
1638	NYSE	KAI	Thu, Feb 21, 2002	13.35	13.50	13.10	13.10
1637	NYSE	KAI	Wed, Feb 20, 2002	13.30	13.39	13.20	13.39
1636	NYSE	KAI	Tue, Feb 19, 2002	13.50	13.56	13.20	13.22
1635	NYSE	KAI	Fri, Feb 15, 2002	13.26	13.69	13.25	13.48
1634	NYSE	KAI	Thu, Feb 14, 2002	13.35	13.38	13.26	13.27
1633	NYSE	KAI	Wed, Feb 13, 2002	13.65	13.65	13.35	13.38
1632	NYSE	KAI	Tue, Feb 12, 2002	13.70	13.85	13.65	13.65
1631	NYSE	KAI	Mon, Feb 11, 2002	13.95	13.95	13.70	13.70
1630	NYSE	KAI	Fri, Feb 8, 2002	13.85	13.99	13.85	13.99
1629	NYSE	KAI	Thu, Feb 7, 2002	13.85	13.98	13.80	13.90
1628	NYSE	KAI	Wed, Feb 6, 2002	13.95	14.00	13.85	13.85
1627	NYSE	KAI	Tue, Feb 5, 2002	13.90	14.20	13.60	13.90
1626	NYSE	KAI	Mon, Feb 4, 2002	13.80	14.00	13.80	13.90
1625	NYSE	KAI	Fri, Feb 1, 2002	13.75	14.10	13.70	13.80
1624	NYSE	KAI	Thu, Jan 31, 2002	13.60	14.15	13.55	14.15
1623	NYSE	KAI	Wed, Jan 30, 2002	13.51	13.75	13.51	13.60
1622	NYSE	KAI	Tue, Jan 29, 2002	14.10	14.10	13.51	13.52
1621	NYSE	KAI	Mon, Jan 28, 2002	13.70	14.10	13.70	14.05
1620	NYSE	KAI	Fri, Jan 25, 2002	13.65	13.85	13.65	13.75
1619	NYSE	KAI	Thu, Jan 24, 2002	13.75	13.79	13.60	13.70
1618	NYSE	KAI	Wed, Jan 23, 2002	13.80	13.80	13.68	13.80
1617	NYSE	KAI	Tue, Jan 22, 2002	13.60	13.75	13.54	13.58
1616	NYSE	KAI	Fri, Jan 18, 2002	13.75	13.75	13.50	13.61
1615	NYSE	KAI	Thu, Jan 17, 2002	13.50	13.80	13.50	13.80
1614	NYSE	KAI	Wed, Jan 16, 2002	13.80	13.80	13.55	13.55
1613	NYSE	KAI	Tue, Jan 15, 2002	13.85	13.85	13.70	13.82
1612	NYSE	KAI	Mon, Jan 14, 2002	14.00	14.10	13.75	13.80
1611	NYSE	KAI	Fri, Jan 11, 2002	14.40	14.40	14.15	14.15
1610	NYSE	KAI	Thu, Jan 10, 2002	14.55	14.69	14.50	14.55
1609	NYSE	KAI	Wed, Jan 9, 2002	14.75	14.80	14.61	14.63
1608	NYSE	KAI	Tue, Jan 8, 2002	14.60	14.80	14.55	14.80
1607	NYSE	KAI	Mon, Jan 7, 2002	15.00	15.05	14.52	14.52
1606	NYSE	KAI	Fri, Jan 4, 2002	14.50	15.15	14.50	15.02
1605	NYSE	KAI	Thu, Jan 3, 2002	14.55	14.80	14.48	14.55
1604	NYSE	KAI	Wed, Jan 2, 2002	14.45	14.61	14.40	14.60
1603	NYSE	KAI	Mon, Dec 31, 2001	14.75	14.76	14.50	14.50
1602	NYSE	KAI	Fri, Dec 28, 2001	14.10	14.81	14.08	14.80
1601	NYSE	KAI	Thu, Dec 27, 2001	13.80	14.20	13.80	14.10
1600	NYSE	KAI	Wed, Dec 26, 2001	13.76	14.05	13.50	13.80
1599	NYSE	KAI	Mon, Dec 24, 2001	13.60	13.76	13.55	13.76
1598	NYSE	KAI	Fri, Dec 21, 2001	14.10	14.19	13.70	13.70
1597	NYSE	KAI	Thu, Dec 20, 2001	14.24	14.35	13.90	13.90
1596	NYSE	KAI	Wed, Dec 19, 2001	14.20	14.28	14.15	14.22
1595	NYSE	KAI	Tue, Dec 18, 2001	13.80	14.49	13.77	14.25
1594	NYSE	KAI	Mon, Dec 17, 2001	13.55	13.85	13.50	13.85
1593	NYSE	KAI	Fri, Dec 14, 2001	13.16	13.62	13.16	13.62
1592	NYSE	KAI	Thu, Dec 13, 2001	13.20	13.25	13.13	13.20
1591	NYSE	KAI	Wed, Dec 12, 2001	13.35	13.35	13.10	13.23
1590	NYSE	KAI	Tue, Dec 11, 2001	13.28	13.50	13.20	13.40
1589	NYSE	KAI	Mon, Dec 10, 2001	13.02	13.39	13.00	13.38
1588	NYSE	KAI	Fri, Dec 7, 2001	13.01	13.15	13.01	13.05
1587	NYSE	KAI	Thu, Dec 6, 2001	13.35	13.35	13.04	13.08
1586	NYSE	KAI	Wed, Dec 5, 2001	13.40	13.50	13.25	13.35
1585	NYSE	KAI	Tue, Dec 4, 2001	13.75	13.75	13.20	13.42
1584	NYSE	KAI	Mon, Dec 3, 2001	13.60	13.82	13.60	13.70
1583	NYSE	KAI	Fri, Nov 30, 2001	13.50	13.80	13.45	13.77
1582	NYSE	KAI	Thu, Nov 29, 2001	13.65	13.70	13.30	13.55
1581	NYSE	KAI	Wed, Nov 28, 2001	13.90	13.90	13.70	13.70
1580	NYSE	KAI	Tue, Nov 27, 2001	13.90	13.90	13.65	13.85
1579	NYSE	KAI	Mon, Nov 26, 2001	13.89	13.99	13.80	13.95
1578	NYSE	KAI	Fri, Nov 23, 2001	13.70	13.90	13.65	13.89
1577	NYSE	KAI	Wed, Nov 21, 2001	13.60	13.85	13.60	13.80
1576	NYSE	KAI	Tue, Nov 20, 2001	13.50	13.74	13.45	13.65
1575	NYSE	KAI	Mon, Nov 19, 2001	13.50	13.59	13.40	13.55
1574	NYSE	KAI	Fri, Nov 16, 2001	13.30	13.59	13.30	13.56
1573	NYSE	KAI	Thu, Nov 15, 2001	13.55	13.62	13.25	13.30
1572	NYSE	KAI	Wed, Nov 14, 2001	13.65	13.70	13.55	13.60
1571	NYSE	KAI	Tue, Nov 13, 2001	13.45	13.60	13.45	13.55
1570	NYSE	KAI	Mon, Nov 12, 2001	13.45	13.49	13.30	13.45
1569	NYSE	KAI	Fri, Nov 9, 2001	13.25	13.50	13.25	13.50
1568	NYSE	KAI	Thu, Nov 8, 2001	13.15	13.48	13.15	13.30
1567	NYSE	KAI	Wed, Nov 7, 2001	13.10	13.29	13.00	13.20
1566	NYSE	KAI	Tue, Nov 6, 2001	13.10	13.25	13.00	13.25
1565	NYSE	KAI	Mon, Nov 5, 2001	13.35	13.35	13.15	13.25
1564	NYSE	KAI	Fri, Nov 2, 2001	13.30	13.35	13.25	13.30
1563	NYSE	KAI	Thu, Nov 1, 2001	13.00	13.39	13.00	13.30
1562	NYSE	KAI	Wed, Oct 31, 2001	12.71	13.00	12.51	13.00
1561	NYSE	KAI	Tue, Oct 30, 2001	13.16	13.16	12.71	12.71
1560	NYSE	KAI	Mon, Oct 29, 2001	13.19	13.20	13.10	13.20
1559	NYSE	KAI	Fri, Oct 26, 2001	13.28	13.38	13.11	13.20
1558	NYSE	KAI	Thu, Oct 25, 2001	12.95	13.48	12.88	13.28
1557	NYSE	KAI	Wed, Oct 24, 2001	13.00	13.10	12.75	13.00
1556	NYSE	KAI	Tue, Oct 23, 2001	13.25	13.35	12.90	12.95
1555	NYSE	KAI	Mon, Oct 22, 2001	13.35	13.35	13.00	13.30
1554	NYSE	KAI	Fri, Oct 19, 2001	13.21	13.34	13.20	13.32
1553	NYSE	KAI	Thu, Oct 18, 2001	13.31	13.45	13.21	13.21
1552	NYSE	KAI	Wed, Oct 17, 2001	13.50	13.50	13.35	13.35
1551	NYSE	KAI	Tue, Oct 16, 2001	13.60	13.65	13.40	13.42
1550	NYSE	KAI	Mon, Oct 15, 2001	13.25	13.65	13.15	13.65
1549	NYSE	KAI	Fri, Oct 12, 2001	13.75	13.75	13.10	13.25
1548	NYSE	KAI	Thu, Oct 11, 2001	14.00	14.20	13.40	14.00
1547	NYSE	KAI	Wed, Oct 10, 2001	13.25	14.20	13.20	14.05
1546	NYSE	KAI	Tue, Oct 9, 2001	13.32	13.36	13.00	13.30
1545	NYSE	KAI	Mon, Oct 8, 2001	13.05	13.28	13.05	13.28
1544	NYSE	KAI	Fri, Oct 5, 2001	13.10	13.15	12.90	13.08
1543	NYSE	KAI	Thu, Oct 4, 2001	12.75	13.24	12.60	13.15
1542	NYSE	KAI	Wed, Oct 3, 2001	12.99	13.45	12.90	13.10
1541	NYSE	KAI	Tue, Oct 2, 2001	12.60	13.05	12.56	12.99
1540	NYSE	KAI	Mon, Oct 1, 2001	12.70	12.75	12.35	12.65
1539	NYSE	KAI	Fri, Sep 28, 2001	12.30	13.20	12.30	12.90
1538	NYSE	KAI	Thu, Sep 27, 2001	12.30	12.35	11.80	12.35
1537	NYSE	KAI	Wed, Sep 26, 2001	12.25	12.50	11.93	12.37
1536	NYSE	KAI	Tue, Sep 25, 2001	11.60	12.25	11.45	12.25
1535	NYSE	KAI	Mon, Sep 24, 2001	11.10	11.90	11.10	11.50
1534	NYSE	KAI	Fri, Sep 21, 2001	10.97	11.50	10.90	11.10
1533	NYSE	KAI	Thu, Sep 20, 2001	11.50	11.65	11.00	11.20
1532	NYSE	KAI	Wed, Sep 19, 2001	11.85	12.10	11.51	11.52
1531	NYSE	KAI	Tue, Sep 18, 2001	12.90	12.90	11.85	11.85
1530	NYSE	KAI	Mon, Sep 17, 2001	13.30	13.30	11.90	13.00
1529	NYSE	KAI	Mon, Sep 10, 2001	13.40	13.70	13.35	13.47
1528	NYSE	KAI	Fri, Sep 7, 2001	13.50	13.55	13.35	13.45
1527	NYSE	KAI	Thu, Sep 6, 2001	13.82	13.82	13.51	13.60
1526	NYSE	KAI	Wed, Sep 5, 2001	13.70	13.75	13.52	13.69
1525	NYSE	KAI	Tue, Sep 4, 2001	13.72	13.83	13.60	13.65
1524	NYSE	KAI	Fri, Aug 31, 2001	13.65	13.94	13.60	13.85
1523	NYSE	KAI	Thu, Aug 30, 2001	13.75	13.80	13.67	13.75
1522	NYSE	KAI	Wed, Aug 29, 2001	13.90	13.98	13.75	13.80
1521	NYSE	KAI	Tue, Aug 28, 2001	13.85	14.05	13.85	13.90
1520	NYSE	KAI	Mon, Aug 27, 2001	13.60	14.00	13.60	13.85
1519	NYSE	KAI	Fri, Aug 24, 2001	13.50	13.75	13.50	13.69
1518	NYSE	KAI	Thu, Aug 23, 2001	13.40	13.80	13.38	13.65
1517	NYSE	KAI	Wed, Aug 22, 2001	13.32	13.50	13.32	13.40
1516	NYSE	KAI	Tue, Aug 21, 2001	13.75	13.75	13.25	13.30
1515	NYSE	KAI	Mon, Aug 20, 2001	13.90	13.92	13.75	13.75
1514	NYSE	KAI	Fri, Aug 17, 2001	14.00	14.20	13.90	14.10
1513	NYSE	KAI	Thu, Aug 16, 2001	13.71	14.05	13.65	14.00
1512	NYSE	KAI	Wed, Aug 15, 2001	13.77	13.83	13.60	13.76
1511	NYSE	KAI	Tue, Aug 14, 2001	13.70	14.05	13.65	13.84
1510	NYSE	KAI	Mon, Aug 13, 2001	13.35	13.75	13.35	13.70
1509	NYSE	KAI	Fri, Aug 10, 2001	13.20	13.65	13.20	13.35
1508	NYSE	KAI	Thu, Aug 9, 2001	13.50	13.50	13.05	13.35
1507	NYSE	KAI	Wed, Aug 8, 2001	13.35	13.50	12.90	13.50
1506	NYSE	KAI	Tue, Aug 7, 2001	13.98	13.98	13.50	13.51
1505	NYSE	KAI	Mon, Aug 6, 2001	13.90	13.90	13.80	13.80
1504	NYSE	KAI	Fri, Aug 3, 2001	13.80	14.00	13.80	14.00
1503	NYSE	KAI	Thu, Aug 2, 2001	13.99	14.00	13.80	13.89
1502	NYSE	KAI	Wed, Aug 1, 2001	13.99	13.99	13.99	13.99
1501	NYSE	KAI	Tue, Jul 31, 2001	14.50	14.50	13.80	13.98
1500	NYSE	KAI	Mon, Jul 30, 2001	14.60	14.60	14.50	14.50
1499	NYSE	KAI	Fri, Jul 27, 2001	14.89	14.89	14.60	14.60
1498	NYSE	KAI	Thu, Jul 26, 2001	15.10	15.10	14.88	14.89
1497	NYSE	KAI	Wed, Jul 25, 2001	15.10	15.15	15.04	15.05
1496	NYSE	KAI	Tue, Jul 24, 2001	15.10	15.15	14.97	15.05
1495	NYSE	KAI	Mon, Jul 23, 2001	15.11	15.11	14.95	15.04
1494	NYSE	KAI	Fri, Jul 20, 2001	14.60	15.20	14.60	15.11
1493	NYSE	KAI	Thu, Jul 19, 2001	15.00	15.25	14.95	15.05
1492	NYSE	KAI	Wed, Jul 18, 2001	14.90	15.25	14.90	14.99
1491	NYSE	KAI	Tue, Jul 17, 2001	14.95	15.00	14.80	14.90
1490	NYSE	KAI	Mon, Jul 16, 2001	14.45	14.85	14.30	14.85
1489	NYSE	KAI	Fri, Jul 13, 2001	16.50	16.50	13.51	14.35
1488	NYSE	KAI	Thu, Jul 12, 2001	18.00	18.00	16.65	16.65
1487	NYSE	KAI	Wed, Jul 11, 2001	17.90	18.25	17.90	18.00
1486	NYSE	KAI	Tue, Jul 10, 2001	18.15	18.50	18.00	18.15
1485	NYSE	KAI	Mon, Jul 9, 2001	18.75	18.75	17.75	18.25
1484	NYSE	KAI	Fri, Jul 6, 2001	18.60	18.90	18.00	18.25
1483	NYSE	KAI	Thu, Jul 5, 2001	17.00	18.50	17.00	18.50
1482	NYSE	KAI	Tue, Jul 3, 2001	16.00	17.10	16.00	16.75
1481	NYSE	KAI	Mon, Jul 2, 2001	14.95	16.25	14.60	16.00
1480	NYSE	KAI	Fri, Jun 29, 2001	15.30	16.00	14.15	14.50
1479	NYSE	KAI	Thu, Jun 28, 2001	15.25	15.45	14.25	15.25
1478	NYSE	KAI	Wed, Jun 27, 2001	15.25	15.60	14.00	14.75
1477	NYSE	KAI	Tue, Jun 26, 2001	15.30	15.40	14.50	15.00
1476	NYSE	KAI	Mon, Jun 25, 2001	17.00	17.10	15.25	15.25
1475	NYSE	KAI	Fri, Jun 22, 2001	18.00	18.00	16.75	16.95
1474	NYSE	KAI	Thu, Jun 21, 2001	18.25	18.25	17.75	17.75
1473	NYSE	KAI	Wed, Jun 20, 2001	18.40	18.45	17.00	17.75
1472	NYSE	KAI	Tue, Jun 19, 2001	18.95	19.05	18.25	18.40
1471	NYSE	KAI	Mon, Jun 18, 2001	19.00	19.40	18.50	18.70
1470	NYSE	KAI	Fri, Jun 15, 2001	19.00	19.45	18.75	19.45
1469	NYSE	KAI	Thu, Jun 14, 2001	19.65	19.70	19.00	19.45
1468	NYSE	KAI	Wed, Jun 13, 2001	19.75	19.75	19.00	19.50
1467	NYSE	KAI	Tue, Jun 12, 2001	19.65	19.65	19.00	19.45
1466	NYSE	KAI	Mon, Jun 11, 2001	19.50	19.65	19.00	19.40
1465	NYSE	KAI	Fri, Jun 8, 2001	19.75	19.75	19.50	19.70
1464	NYSE	KAI	Thu, Jun 7, 2001	19.35	19.70	19.35	19.45
1463	NYSE	KAI	Wed, Jun 6, 2001	20.00	20.00	19.25	19.80
1462	NYSE	KAI	Tue, Jun 5, 2001	19.50	19.70	19.50	19.70
1461	NYSE	KAI	Mon, Jun 4, 2001	19.50	19.70	19.45	19.70
1460	NYSE	KAI	Fri, Jun 1, 2001	19.70	19.70	19.00	19.70
1459	NYSE	KAI	Thu, May 31, 2001	19.00	19.70	18.75	19.50
1458	NYSE	KAI	Wed, May 30, 2001	18.75	18.90	18.60	18.85
1457	NYSE	KAI	Tue, May 29, 2001	18.25	18.95	17.50	18.60
1456	NYSE	KAI	Fri, May 25, 2001	20.00	20.25	17.00	18.00
1455	NYSE	KAI	Thu, May 24, 2001	21.10	21.10	20.00	20.25
1454	NYSE	KAI	Wed, May 23, 2001	20.60	21.25	20.50	20.90
1453	NYSE	KAI	Tue, May 22, 2001	23.65	23.65	20.50	20.75
1452	NYSE	KAI	Mon, May 21, 2001	23.25	23.75	23.00	23.65
1451	NYSE	KAI	Fri, May 18, 2001	23.75	23.75	23.15	23.70
1450	NYSE	KAI	Thu, May 17, 2001	23.90	23.90	23.25	23.85
1449	NYSE	KAI	Wed, May 16, 2001	24.00	24.00	23.25	23.90
1448	NYSE	KAI	Tue, May 15, 2001	24.00	24.00	24.00	24.00
1447	NYSE	KAI	Mon, May 14, 2001	23.90	23.95	23.50	23.90
1446	NYSE	KAI	Fri, May 11, 2001	24.00	24.00	23.55	23.55
1445	NYSE	KAI	Thu, May 10, 2001	24.25	24.25	23.50	24.00
1444	NYSE	KAI	Wed, May 9, 2001	23.90	23.90	23.80	23.90
1443	NYSE	KAI	Tue, May 8, 2001	24.20	24.25	23.60	23.60
1442	NYSE	KAI	Mon, May 7, 2001	24.50	24.50	24.15	24.15
1441	NYSE	KAI	Fri, May 4, 2001	24.00	24.25	23.90	24.25
1440	NYSE	KAI	Thu, May 3, 2001	23.95	24.00	23.80	23.95
1439	NYSE	KAI	Wed, May 2, 2001	24.00	24.00	23.75	23.90
1438	NYSE	KAI	Tue, May 1, 2001	23.50	23.90	23.50	23.90
1437	NYSE	KAI	Mon, Apr 30, 2001	23.60	23.90	23.25	23.25
1436	NYSE	KAI	Fri, Apr 27, 2001	23.75	24.00	23.25	24.00
1435	NYSE	KAI	Thu, Apr 26, 2001	24.10	24.10	23.50	24.00
1434	NYSE	KAI	Wed, Apr 25, 2001	24.15	24.15	23.55	24.10
1433	NYSE	KAI	Tue, Apr 24, 2001	24.45	25.00	23.75	23.75
1432	NYSE	KAI	Mon, Apr 23, 2001	24.15	24.50	24.15	24.45
1431	NYSE	KAI	Fri, Apr 20, 2001	24.20	24.20	23.90	24.10
1430	NYSE	KAI	Thu, Apr 19, 2001	24.25	24.25	24.15	24.20
1429	NYSE	KAI	Wed, Apr 18, 2001	24.05	24.25	23.95	24.10
1428	NYSE	KAI	Tue, Apr 17, 2001	23.65	23.85	23.65	23.85
1427	NYSE	KAI	Mon, Apr 16, 2001	23.55	23.65	23.25	23.55
1426	NYSE	KAI	Thu, Apr 12, 2001	23.50	23.70	23.05	23.50
1425	NYSE	KAI	Wed, Apr 11, 2001	23.25	23.45	23.05	23.45
1424	NYSE	KAI	Tue, Apr 10, 2001	23.00	23.25	23.00	23.25
1423	NYSE	KAI	Mon, Apr 9, 2001	22.25	23.00	22.25	22.75
1422	NYSE	KAI	Fri, Apr 6, 2001	21.55	22.10	21.35	22.00
1421	NYSE	KAI	Thu, Apr 5, 2001	20.80	21.75	20.80	21.75
1420	NYSE	KAI	Wed, Apr 4, 2001	20.80	20.80	20.80	20.80
1419	NYSE	KAI	Tue, Apr 3, 2001	20.45	20.70	20.45	20.70
1418	NYSE	KAI	Mon, Apr 2, 2001	20.70	20.70	20.35	20.70
1417	NYSE	KAI	Fri, Mar 30, 2001	20.50	20.70	20.25	20.70
1416	NYSE	KAI	Thu, Mar 29, 2001	20.15	20.65	20.15	20.50
1415	NYSE	KAI	Wed, Mar 28, 2001	20.70	20.70	20.00	20.35
1414	NYSE	KAI	Tue, Mar 27, 2001	20.80	20.80	20.50	20.75
1413	NYSE	KAI	Mon, Mar 26, 2001	20.90	20.90	20.25	20.70
1412	NYSE	KAI	Fri, Mar 23, 2001	20.90	20.90	20.65	20.90
1411	NYSE	KAI	Thu, Mar 22, 2001	20.50	21.00	20.05	21.00
1410	NYSE	KAI	Wed, Mar 21, 2001	20.80	20.95	20.00	20.50
1409	NYSE	KAI	Tue, Mar 20, 2001	20.60	21.00	20.60	20.80
1408	NYSE	KAI	Mon, Mar 19, 2001	20.55	20.65	20.35	20.60
1407	NYSE	KAI	Fri, Mar 16, 2001	20.60	20.60	20.00	20.45
1406	NYSE	KAI	Thu, Mar 15, 2001	20.25	20.30	20.00	20.30
1405	NYSE	KAI	Wed, Mar 14, 2001	20.15	20.25	20.10	20.25
1404	NYSE	KAI	Tue, Mar 13, 2001	20.00	20.15	19.95	20.15
1403	NYSE	KAI	Mon, Mar 12, 2001	20.15	20.20	19.65	20.00
1402	NYSE	KAI	Fri, Mar 9, 2001	19.95	20.00	19.70	19.80
1401	NYSE	KAI	Thu, Mar 8, 2001	19.95	19.95	19.95	19.95
1400	NYSE	KAI	Wed, Mar 7, 2001	19.90	19.95	19.90	19.95
1399	NYSE	KAI	Tue, Mar 6, 2001	19.70	19.90	19.60	19.90
1398	NYSE	KAI	Mon, Mar 5, 2001	19.60	19.90	19.60	19.65
1397	NYSE	KAI	Fri, Mar 2, 2001	19.75	19.95	19.70	19.70
1396	NYSE	KAI	Thu, Mar 1, 2001	19.65	19.75	19.65	19.75
1395	NYSE	KAI	Wed, Feb 28, 2001	19.45	19.65	19.45	19.55
1394	NYSE	KAI	Tue, Feb 27, 2001	19.95	19.95	19.75	19.75
1393	NYSE	KAI	Mon, Feb 26, 2001	19.10	19.70	19.10	19.50
1392	NYSE	KAI	Fri, Feb 23, 2001	19.10	19.40	19.00	19.35
1391	NYSE	KAI	Thu, Feb 22, 2001	19.10	19.30	19.10	19.10
1390	NYSE	KAI	Wed, Feb 21, 2001	19.25	19.35	18.50	19.10
1389	NYSE	KAI	Tue, Feb 20, 2001	19.45	19.45	18.90	19.00
1388	NYSE	KAI	Fri, Feb 16, 2001	19.00	19.85	19.00	19.75
1387	NYSE	KAI	Thu, Feb 15, 2001	17.90	19.00	17.75	19.00
1386	NYSE	KAI	Wed, Feb 14, 2001	17.45	18.00	17.00	18.00
1385	NYSE	KAI	Tue, Feb 13, 2001	16.95	17.50	16.95	17.40
1384	NYSE	KAI	Mon, Feb 12, 2001	16.75	16.75	16.70	16.75
1383	NYSE	KAI	Fri, Feb 9, 2001	16.50	16.70	16.50	16.55
1382	NYSE	KAI	Thu, Feb 8, 2001	16.65	16.65	16.25	16.35
1381	NYSE	KAI	Wed, Feb 7, 2001	16.00	16.65	15.90	16.50
1380	NYSE	KAI	Tue, Feb 6, 2001	16.15	16.35	15.75	16.25
1379	NYSE	KAI	Mon, Feb 5, 2001	16.90	16.90	16.25	16.65
1378	NYSE	KAI	Fri, Feb 2, 2001	16.30	16.70	16.25	16.25
1377	NYSE	KAI	Thu, Feb 1, 2001	16.35	16.35	16.30	16.30
1376	NYSE	KAI	Wed, Jan 31, 2001	16.70	16.70	16.35	16.35
1375	NYSE	KAI	Tue, Jan 30, 2001	16.70	16.70	16.55	16.70
1374	NYSE	KAI	Mon, Jan 29, 2001	16.70	16.70	16.20	16.70
1373	NYSE	KAI	Fri, Jan 26, 2001	16.25	16.56	16.25	16.56
1372	NYSE	KAI	Thu, Jan 25, 2001	16.25	16.25	15.63	16.25
1371	NYSE	KAI	Wed, Jan 24, 2001	16.56	16.88	16.25	16.25
1370	NYSE	KAI	Tue, Jan 23, 2001	15.63	15.94	15.63	15.94
1369	NYSE	KAI	Mon, Jan 22, 2001	15.94	15.94	15.63	15.94
1368	NYSE	KAI	Fri, Jan 19, 2001	15.63	15.94	15.63	15.94
1367	NYSE	KAI	Thu, Jan 18, 2001	15.94	16.25	15.63	16.25
1366	NYSE	KAI	Wed, Jan 17, 2001	16.25	17.50	15.31	15.63
1365	NYSE	KAI	Tue, Jan 16, 2001	20.63	20.63	15.31	15.31
1364	NYSE	KAI	Fri, Jan 12, 2001	20.31	20.31	20.00	20.00
1363	NYSE	KAI	Thu, Jan 11, 2001	20.00	20.31	20.00	20.31
1362	NYSE	KAI	Wed, Jan 10, 2001	20.00	20.00	20.00	20.00
1361	NYSE	KAI	Tue, Jan 9, 2001	20.00	20.00	19.69	20.00
1360	NYSE	KAI	Mon, Jan 8, 2001	19.69	20.00	19.69	20.00
1359	NYSE	KAI	Fri, Jan 5, 2001	19.69	19.69	19.38	19.69
1358	NYSE	KAI	Thu, Jan 4, 2001	19.69	19.69	19.38	19.69
1357	NYSE	KAI	Wed, Jan 3, 2001	18.13	19.38	18.13	19.38
1356	NYSE	KAI	Tue, Jan 2, 2001	17.50	18.13	16.88	18.13
1355	NYSE	KAI	Fri, Dec 29, 2000	16.56	17.50	16.56	17.19
1354	NYSE	KAI	Thu, Dec 28, 2000	16.88	17.50	16.25	17.50
1353	NYSE	KAI	Wed, Dec 27, 2000	17.50	17.81	16.56	17.19
1352	NYSE	KAI	Tue, Dec 26, 2000	16.88	18.13	16.88	17.50
1351	NYSE	KAI	Fri, Dec 22, 2000	17.81	18.44	16.56	17.50
1350	NYSE	KAI	Thu, Dec 21, 2000	18.75	18.75	18.13	18.44
1349	NYSE	KAI	Wed, Dec 20, 2000	18.75	18.75	18.13	18.75
1348	NYSE	KAI	Tue, Dec 19, 2000	18.75	19.69	18.13	18.75
1347	NYSE	KAI	Mon, Dec 18, 2000	19.38	19.38	18.13	18.75
1346	NYSE	KAI	Fri, Dec 15, 2000	18.75	19.38	18.75	19.38
1345	NYSE	KAI	Thu, Dec 14, 2000	19.06	20.00	19.06	20.00
1344	NYSE	KAI	Wed, Dec 13, 2000	19.69	19.69	18.75	19.69
1343	NYSE	KAI	Tue, Dec 12, 2000	19.06	19.69	19.06	19.69
1342	NYSE	KAI	Mon, Dec 11, 2000	19.38	19.38	18.44	19.06
1341	NYSE	KAI	Fri, Dec 8, 2000	19.38	19.69	19.06	19.38
1340	NYSE	KAI	Thu, Dec 7, 2000	19.69	19.69	19.06	19.38
1339	NYSE	KAI	Wed, Dec 6, 2000	19.69	19.69	19.06	19.06
1338	NYSE	KAI	Tue, Dec 5, 2000	19.38	20.00	19.38	20.00
1337	NYSE	KAI	Mon, Dec 4, 2000	20.94	20.94	18.75	19.38
1336	NYSE	KAI	Fri, Dec 1, 2000	20.63	20.94	20.00	20.94
1335	NYSE	KAI	Thu, Nov 30, 2000	20.63	20.63	19.06	20.63
1334	NYSE	KAI	Wed, Nov 29, 2000	20.31	20.94	19.69	20.63
1333	NYSE	KAI	Tue, Nov 28, 2000	20.94	21.25	20.31	20.94
1332	NYSE	KAI	Mon, Nov 27, 2000	20.00	20.94	20.00	20.94
1331	NYSE	KAI	Fri, Nov 24, 2000	21.25	21.25	20.31	20.94
1330	NYSE	KAI	Wed, Nov 22, 2000	21.25	21.25	20.94	21.25
1329	NYSE	KAI	Tue, Nov 21, 2000	21.25	21.25	21.25	21.25
1328	NYSE	KAI	Mon, Nov 20, 2000	20.31	21.25	20.31	20.94
1327	NYSE	KAI	Fri, Nov 17, 2000	20.63	20.94	20.00	20.94
1326	NYSE	KAI	Thu, Nov 16, 2000	20.31	20.63	20.00	20.63
1325	NYSE	KAI	Wed, Nov 15, 2000	20.63	20.63	20.00	20.00
1324	NYSE	KAI	Tue, Nov 14, 2000	20.00	20.63	20.00	20.63
1323	NYSE	KAI	Mon, Nov 13, 2000	20.31	20.63	20.00	20.63
1322	NYSE	KAI	Fri, Nov 10, 2000	20.00	20.94	19.38	20.94
1321	NYSE	KAI	Thu, Nov 9, 2000	20.94	20.94	20.00	20.63
1320	NYSE	KAI	Wed, Nov 8, 2000	20.63	20.94	20.31	20.94
1319	NYSE	KAI	Tue, Nov 7, 2000	20.63	20.63	20.00	20.63
1318	NYSE	KAI	Mon, Nov 6, 2000	20.31	20.63	18.75	20.63
1317	NYSE	KAI	Fri, Nov 3, 2000	20.31	20.63	19.38	20.63
1316	NYSE	KAI	Thu, Nov 2, 2000	20.63	20.63	18.75	20.00
1315	NYSE	KAI	Wed, Nov 1, 2000	20.94	20.94	20.31	20.63
1314	NYSE	KAI	Tue, Oct 31, 2000	20.94	20.94	20.00	20.63
1313	NYSE	KAI	Mon, Oct 30, 2000	20.31	21.25	20.00	20.94
1312	NYSE	KAI	Fri, Oct 27, 2000	20.00	20.31	20.00	20.31
1311	NYSE	KAI	Thu, Oct 26, 2000	19.69	20.00	19.38	20.00
1310	NYSE	KAI	Wed, Oct 25, 2000	18.44	19.69	18.44	19.69
1309	NYSE	KAI	Tue, Oct 24, 2000	18.44	18.44	17.50	18.44
1308	NYSE	KAI	Mon, Oct 23, 2000	18.75	18.75	17.50	18.44
1307	NYSE	KAI	Fri, Oct 20, 2000	18.75	18.75	18.13	18.75
1306	NYSE	KAI	Thu, Oct 19, 2000	19.69	19.69	17.50	18.75
1305	NYSE	KAI	Wed, Oct 18, 2000	19.38	19.69	18.75	19.69
1304	NYSE	KAI	Tue, Oct 17, 2000	20.00	20.00	19.38	19.38
1303	NYSE	KAI	Mon, Oct 16, 2000	20.31	20.31	18.75	20.00
1302	NYSE	KAI	Fri, Oct 13, 2000	20.31	20.31	19.38	20.00
1301	NYSE	KAI	Thu, Oct 12, 2000	20.00	20.00	18.75	20.00
1300	NYSE	KAI	Wed, Oct 11, 2000	19.38	19.69	19.38	19.69
1299	NYSE	KAI	Tue, Oct 10, 2000	20.31	20.31	20.00	20.00
1298	NYSE	KAI	Mon, Oct 9, 2000	20.31	20.31	20.31	20.31
1297	NYSE	KAI	Fri, Oct 6, 2000	20.31	20.31	20.31	20.31
1296	NYSE	KAI	Thu, Oct 5, 2000	20.63	20.63	19.38	20.31
1295	NYSE	KAI	Wed, Oct 4, 2000	20.94	20.94	20.00	20.63
1294	NYSE	KAI	Tue, Oct 3, 2000	20.94	20.94	20.31	20.94
1293	NYSE	KAI	Mon, Oct 2, 2000	20.94	20.94	20.63	20.63
1292	NYSE	KAI	Fri, Sep 29, 2000	20.63	20.94	20.63	20.94
1291	NYSE	KAI	Thu, Sep 28, 2000	20.94	21.25	20.63	20.94
1290	NYSE	KAI	Wed, Sep 27, 2000	20.00	20.94	20.00	20.94
1289	NYSE	KAI	Tue, Sep 26, 2000	20.63	20.63	20.00	20.00
1288	NYSE	KAI	Mon, Sep 25, 2000	20.00	20.63	20.00	20.63
1287	NYSE	KAI	Fri, Sep 22, 2000	20.94	20.94	20.94	20.94
1286	NYSE	KAI	Thu, Sep 21, 2000	20.94	20.94	20.00	20.94
1285	NYSE	KAI	Wed, Sep 20, 2000	20.94	20.94	20.31	20.94
1284	NYSE	KAI	Tue, Sep 19, 2000	20.63	20.94	20.63	20.63
1283	NYSE	KAI	Mon, Sep 18, 2000	21.25	21.25	20.00	20.94
1282	NYSE	KAI	Fri, Sep 15, 2000	20.94	21.25	20.94	21.25
1281	NYSE	KAI	Thu, Sep 14, 2000	21.25	21.25	21.25	21.25
1280	NYSE	KAI	Wed, Sep 13, 2000	20.94	21.25	20.63	20.63
1279	NYSE	KAI	Tue, Sep 12, 2000	21.25	21.25	20.63	20.94
1278	NYSE	KAI	Mon, Sep 11, 2000	20.94	21.56	20.63	21.25
1277	NYSE	KAI	Fri, Sep 8, 2000	21.25	21.56	21.25	21.56
1276	NYSE	KAI	Thu, Sep 7, 2000	21.25	21.25	20.31	21.25
1275	NYSE	KAI	Wed, Sep 6, 2000	20.63	21.25	20.31	21.25
1274	NYSE	KAI	Tue, Sep 5, 2000	20.63	21.25	20.31	21.25
1273	NYSE	KAI	Fri, Sep 1, 2000	20.00	20.31	20.00	20.31
1272	NYSE	KAI	Thu, Aug 31, 2000	23.13	23.44	20.00	20.63
1271	NYSE	KAI	Wed, Aug 30, 2000	23.44	23.44	23.13	23.13
1270	NYSE	KAI	Tue, Aug 29, 2000	23.44	23.44	22.50	23.44
1269	NYSE	KAI	Mon, Aug 28, 2000	23.44	23.44	22.81	23.44
1268	NYSE	KAI	Fri, Aug 25, 2000	23.44	23.44	23.13	23.44
1267	NYSE	KAI	Thu, Aug 24, 2000	23.44	23.44	23.44	23.44
1266	NYSE	KAI	Wed, Aug 23, 2000	23.44	23.44	22.81	23.44
1265	NYSE	KAI	Tue, Aug 22, 2000	23.13	23.44	21.88	23.44
1264	NYSE	KAI	Mon, Aug 21, 2000	23.44	23.44	22.50	23.13
1263	NYSE	KAI	Fri, Aug 18, 2000	23.44	23.44	23.44	23.44
1262	NYSE	KAI	Thu, Aug 17, 2000	23.44	23.44	23.44	23.44
1261	NYSE	KAI	Wed, Aug 16, 2000	23.44	23.75	23.13	23.44
1260	NYSE	KAI	Tue, Aug 15, 2000	23.44	23.44	22.81	23.44
1259	NYSE	KAI	Mon, Aug 14, 2000	23.44	23.44	23.44	23.44
1258	NYSE	KAI	Fri, Aug 11, 2000	23.44	23.44	23.44	23.44
1257	NYSE	KAI	Thu, Aug 10, 2000	23.75	23.75	22.50	23.44
1256	NYSE	KAI	Wed, Aug 9, 2000	23.75	23.75	23.13	23.75
1255	NYSE	KAI	Tue, Aug 8, 2000	23.75	23.75	22.50	23.75
1254	NYSE	KAI	Mon, Aug 7, 2000	23.75	23.75	23.13	23.13
1253	NYSE	KAI	Fri, Aug 4, 2000	23.13	23.75	23.13	23.75
1252	NYSE	KAI	Thu, Aug 3, 2000	23.75	23.75	22.81	22.81
1251	NYSE	KAI	Wed, Aug 2, 2000	23.75	23.75	23.13	23.75
1250	NYSE	KAI	Tue, Aug 1, 2000	23.75	23.75	23.75	23.75
1249	NYSE	KAI	Mon, Jul 31, 2000	24.38	24.69	23.13	23.75
1248	NYSE	KAI	Fri, Jul 28, 2000	24.69	25.00	23.75	25.00
1247	NYSE	KAI	Thu, Jul 27, 2000	25.00	25.00	24.38	24.38
1246	NYSE	KAI	Wed, Jul 26, 2000	25.00	25.00	25.00	25.00
1245	NYSE	KAI	Tue, Jul 25, 2000	25.63	25.63	25.00	25.63
1244	NYSE	KAI	Mon, Jul 24, 2000	25.63	25.94	25.00	25.63
1243	NYSE	KAI	Fri, Jul 21, 2000	25.63	25.63	25.31	25.63
1242	NYSE	KAI	Thu, Jul 20, 2000	25.00	25.63	25.00	25.63
1241	NYSE	KAI	Wed, Jul 19, 2000	24.69	25.00	24.38	25.00
1240	NYSE	KAI	Tue, Jul 18, 2000	25.63	25.63	25.63	25.63
1239	NYSE	KAI	Mon, Jul 17, 2000	24.38	25.63	24.38	25.63
1238	NYSE	KAI	Fri, Jul 14, 2000	25.31	25.63	24.38	25.31
1237	NYSE	KAI	Thu, Jul 13, 2000	25.31	25.31	24.38	25.31
1236	NYSE	KAI	Wed, Jul 12, 2000	25.00	25.31	25.00	25.31
1235	NYSE	KAI	Tue, Jul 11, 2000	25.00	25.00	24.69	25.00
1234	NYSE	KAI	Mon, Jul 10, 2000	25.00	25.00	23.75	25.00
1233	NYSE	KAI	Fri, Jul 7, 2000	25.00	25.00	23.75	25.00
1232	NYSE	KAI	Thu, Jul 6, 2000	24.06	25.00	24.06	25.00
1231	NYSE	KAI	Wed, Jul 5, 2000	24.38	24.69	24.06	24.69
1230	NYSE	KAI	Mon, Jul 3, 2000	23.75	24.69	23.13	24.38
1229	NYSE	KAI	Fri, Jun 30, 2000	22.81	23.75	22.19	23.75
1228	NYSE	KAI	Thu, Jun 29, 2000	22.50	23.13	20.63	23.13
1227	NYSE	KAI	Wed, Jun 28, 2000	21.25	22.81	20.63	22.50
1226	NYSE	KAI	Tue, Jun 27, 2000	20.63	21.25	18.75	19.69
1225	NYSE	KAI	Mon, Jun 26, 2000	29.69	29.69	14.06	20.63
1224	NYSE	KAI	Fri, Jun 23, 2000	30.31	30.31	29.38	29.38
1223	NYSE	KAI	Thu, Jun 22, 2000	30.31	30.63	29.38	30.63
1222	NYSE	KAI	Wed, Jun 21, 2000	30.31	30.31	29.38	30.00
1221	NYSE	KAI	Tue, Jun 20, 2000	30.63	30.63	29.69	30.00
1220	NYSE	KAI	Mon, Jun 19, 2000	30.63	30.63	30.00	30.31
1219	NYSE	KAI	Fri, Jun 16, 2000	29.38	30.00	29.38	30.00
1218	NYSE	KAI	Thu, Jun 15, 2000	30.63	30.63	30.00	30.00
1217	NYSE	KAI	Wed, Jun 14, 2000	30.00	30.63	29.69	30.31
1216	NYSE	KAI	Tue, Jun 13, 2000	29.69	30.00	29.69	30.00
1215	NYSE	KAI	Mon, Jun 12, 2000	29.38	29.38	29.38	29.38
1214	NYSE	KAI	Fri, Jun 9, 2000	28.13	29.38	28.13	29.38
1213	NYSE	KAI	Thu, Jun 8, 2000	27.81	28.75	27.81	28.75
1212	NYSE	KAI	Wed, Jun 7, 2000	29.38	29.38	28.13	29.06
1211	NYSE	KAI	Tue, Jun 6, 2000	28.75	30.31	28.75	29.38
1210	NYSE	KAI	Mon, Jun 5, 2000	30.00	30.31	28.75	30.00
1209	NYSE	KAI	Fri, Jun 2, 2000	30.00	30.00	28.75	30.00
1208	NYSE	KAI	Thu, Jun 1, 2000	30.94	30.94	30.00	30.00
1207	NYSE	KAI	Wed, May 31, 2000	31.25	31.56	30.00	30.63
1206	NYSE	KAI	Tue, May 30, 2000	31.25	31.56	30.00	30.94
1205	NYSE	KAI	Fri, May 26, 2000	30.94	31.25	30.31	31.25
1204	NYSE	KAI	Thu, May 25, 2000	30.63	30.94	29.69	30.94
1203	NYSE	KAI	Wed, May 24, 2000	30.63	30.63	30.00	30.31
1202	NYSE	KAI	Tue, May 23, 2000	31.56	31.56	30.31	30.31
1201	NYSE	KAI	Mon, May 22, 2000	32.50	32.50	30.63	31.25
1200	NYSE	KAI	Fri, May 19, 2000	32.81	32.81	32.50	32.50
1199	NYSE	KAI	Thu, May 18, 2000	33.13	33.13	32.19	32.50
1198	NYSE	KAI	Wed, May 17, 2000	33.13	33.13	32.81	33.13
1197	NYSE	KAI	Tue, May 16, 2000	33.44	33.75	32.19	33.75
1196	NYSE	KAI	Mon, May 15, 2000	32.50	33.44	31.88	33.44
1195	NYSE	KAI	Fri, May 12, 2000	33.44	33.44	31.88	33.13
1194	NYSE	KAI	Thu, May 11, 2000	33.75	33.75	33.13	33.13
1193	NYSE	KAI	Wed, May 10, 2000	32.50	33.44	32.50	33.44
1192	NYSE	KAI	Tue, May 9, 2000	34.06	34.06	33.13	33.13
1191	NYSE	KAI	Mon, May 8, 2000	34.38	34.69	33.13	34.06
1190	NYSE	KAI	Fri, May 5, 2000	34.69	34.69	33.75	34.38
1189	NYSE	KAI	Thu, May 4, 2000	34.38	34.69	34.38	34.69
1188	NYSE	KAI	Wed, May 3, 2000	34.38	34.38	33.13	34.06
1187	NYSE	KAI	Tue, May 2, 2000	34.06	34.69	33.75	34.38
1186	NYSE	KAI	Mon, May 1, 2000	33.75	34.06	33.13	34.06
1185	NYSE	KAI	Fri, Apr 28, 2000	33.13	33.75	33.13	33.75
1184	NYSE	KAI	Thu, Apr 27, 2000	33.75	33.75	32.50	33.44
1183	NYSE	KAI	Wed, Apr 26, 2000	34.38	34.38	33.75	33.75
1182	NYSE	KAI	Tue, Apr 25, 2000	33.75	35.00	33.75	33.75
1181	NYSE	KAI	Mon, Apr 24, 2000	33.75	33.75	33.13	33.44
1180	NYSE	KAI	Thu, Apr 20, 2000	33.13	33.44	32.81	33.44
1179	NYSE	KAI	Wed, Apr 19, 2000	34.06	34.06	33.13	33.75
1178	NYSE	KAI	Tue, Apr 18, 2000	33.44	34.06	32.19	34.06
1177	NYSE	KAI	Mon, Apr 17, 2000	33.13	33.13	32.50	33.13
1176	NYSE	KAI	Fri, Apr 14, 2000	33.13	33.13	31.88	33.13
1175	NYSE	KAI	Thu, Apr 13, 2000	33.75	33.75	31.88	32.81
1174	NYSE	KAI	Wed, Apr 12, 2000	33.75	33.75	32.81	33.13
1173	NYSE	KAI	Tue, Apr 11, 2000	33.13	33.75	33.13	33.75
1172	NYSE	KAI	Mon, Apr 10, 2000	33.75	33.75	33.13	33.75
1171	NYSE	KAI	Fri, Apr 7, 2000	34.06	34.06	33.75	33.75
1170	NYSE	KAI	Thu, Apr 6, 2000	33.75	34.06	33.75	34.06
1169	NYSE	KAI	Wed, Apr 5, 2000	33.75	34.06	33.13	33.44
1168	NYSE	KAI	Tue, Apr 4, 2000	33.75	34.38	33.13	33.75
1167	NYSE	KAI	Mon, Apr 3, 2000	34.38	34.69	33.75	34.06
1166	NYSE	KAI	Fri, Mar 31, 2000	33.13	34.38	33.13	34.38
1165	NYSE	KAI	Thu, Mar 30, 2000	33.13	33.75	32.81	33.44
1164	NYSE	KAI	Wed, Mar 29, 2000	33.75	34.38	33.13	33.75
1163	NYSE	KAI	Tue, Mar 28, 2000	33.44	34.38	33.44	34.06
1162	NYSE	KAI	Mon, Mar 27, 2000	33.13	34.69	33.13	34.06
1161	NYSE	KAI	Fri, Mar 24, 2000	33.44	34.38	33.44	33.75
1160	NYSE	KAI	Thu, Mar 23, 2000	35.31	35.31	33.75	34.38
1159	NYSE	KAI	Wed, Mar 22, 2000	31.88	35.00	31.88	35.00
1158	NYSE	KAI	Tue, Mar 21, 2000	32.19	32.50	31.88	32.19
1157	NYSE	KAI	Mon, Mar 20, 2000	32.81	33.44	31.25	32.19
1156	NYSE	KAI	Fri, Mar 17, 2000	33.75	34.38	32.50	32.81
1155	NYSE	KAI	Thu, Mar 16, 2000	33.13	35.00	33.13	34.38
1154	NYSE	KAI	Wed, Mar 15, 2000	34.38	35.00	33.75	34.06
1153	NYSE	KAI	Tue, Mar 14, 2000	34.69	35.31	34.38	34.69
1152	NYSE	KAI	Mon, Mar 13, 2000	34.38	35.00	34.38	35.00
1151	NYSE	KAI	Fri, Mar 10, 2000	35.00	35.63	35.00	35.00
1150	NYSE	KAI	Thu, Mar 9, 2000	34.69	35.63	34.38	35.31
1149	NYSE	KAI	Wed, Mar 8, 2000	34.69	35.00	34.69	34.69
1148	NYSE	KAI	Tue, Mar 7, 2000	35.00	35.63	34.69	34.69
1147	NYSE	KAI	Mon, Mar 6, 2000	35.00	35.63	34.69	35.31
1146	NYSE	KAI	Fri, Mar 3, 2000	34.69	36.25	34.69	35.63
1145	NYSE	KAI	Thu, Mar 2, 2000	35.00	35.63	34.69	34.69
1144	NYSE	KAI	Wed, Mar 1, 2000	34.38	36.25	34.38	35.94
1143	NYSE	KAI	Tue, Feb 29, 2000	35.00	35.63	34.38	35.63
1142	NYSE	KAI	Mon, Feb 28, 2000	36.25	36.25	35.63	36.25
1141	NYSE	KAI	Fri, Feb 25, 2000	37.50	37.50	35.94	35.94
1140	NYSE	KAI	Thu, Feb 24, 2000	36.56	36.88	36.25	36.56
1139	NYSE	KAI	Wed, Feb 23, 2000	37.50	37.50	35.00	37.19
1138	NYSE	KAI	Tue, Feb 22, 2000	38.13	38.13	37.50	38.13
1137	NYSE	KAI	Fri, Feb 18, 2000	37.50	38.75	37.50	38.44
1136	NYSE	KAI	Thu, Feb 17, 2000	38.13	38.75	38.13	38.44
1135	NYSE	KAI	Wed, Feb 16, 2000	38.75	38.75	38.13	38.44
1134	NYSE	KAI	Tue, Feb 15, 2000	38.44	38.75	37.50	38.75
1133	NYSE	KAI	Mon, Feb 14, 2000	38.75	40.00	38.13	38.44
1132	NYSE	KAI	Fri, Feb 11, 2000	40.00	40.00	40.00	40.00
1131	NYSE	KAI	Thu, Feb 10, 2000	40.00	40.63	37.81	39.69
1130	NYSE	KAI	Wed, Feb 9, 2000	40.31	41.25	40.31	40.63
1129	NYSE	KAI	Tue, Feb 8, 2000	40.63	41.25	40.31	40.94
1128	NYSE	KAI	Mon, Feb 7, 2000	40.94	41.25	40.00	40.63
1127	NYSE	KAI	Fri, Feb 4, 2000	38.75	41.25	38.75	40.00
1126	NYSE	KAI	Thu, Feb 3, 2000	36.88	38.75	36.88	38.75
1125	NYSE	KAI	Wed, Feb 2, 2000	37.81	37.81	37.19	37.81
1124	NYSE	KAI	Tue, Feb 1, 2000	37.81	38.44	36.88	37.81
1123	NYSE	KAI	Mon, Jan 31, 2000	36.88	39.38	36.56	37.50
1122	NYSE	KAI	Fri, Jan 28, 2000	36.25	36.88	35.63	36.88
1121	NYSE	KAI	Thu, Jan 27, 2000	36.88	37.19	36.25	36.56
1120	NYSE	KAI	Wed, Jan 26, 2000	35.31	36.88	35.31	36.56
1119	NYSE	KAI	Tue, Jan 25, 2000	35.63	36.25	35.00	35.63
1118	NYSE	KAI	Mon, Jan 24, 2000	35.63	36.88	35.31	35.94
1117	NYSE	KAI	Fri, Jan 21, 2000	35.00	35.63	35.00	35.63
1116	NYSE	KAI	Thu, Jan 20, 2000	35.31	36.25	35.31	35.31
1115	NYSE	KAI	Wed, Jan 19, 2000	35.00	36.25	35.00	35.63
1114	NYSE	KAI	Tue, Jan 18, 2000	35.00	35.63	35.00	35.31
1113	NYSE	KAI	Fri, Jan 14, 2000	35.31	35.31	35.00	35.00
1112	NYSE	KAI	Thu, Jan 13, 2000	34.38	35.31	34.38	35.31
1111	NYSE	KAI	Wed, Jan 12, 2000	35.00	35.00	34.06	35.00
1110	NYSE	KAI	Tue, Jan 11, 2000	34.38	35.00	33.13	35.00
1109	NYSE	KAI	Mon, Jan 10, 2000	34.38	35.00	33.75	35.00
1108	NYSE	KAI	Fri, Jan 7, 2000	35.31	35.31	33.75	34.69
1107	NYSE	KAI	Thu, Jan 6, 2000	35.94	35.94	35.31	35.94
1106	NYSE	KAI	Wed, Jan 5, 2000	35.94	35.94	35.00	35.94
1105	NYSE	KAI	Tue, Jan 4, 2000	35.31	35.94	35.00	35.94
1104	NYSE	KAI	Mon, Jan 3, 2000	35.63	35.94	34.38	35.94
1103	NYSE	KAI	Fri, Dec 31, 1999	34.69	35.63	33.75	35.63
1102	NYSE	KAI	Thu, Dec 30, 1999	34.69	34.69	33.75	34.69
1101	NYSE	KAI	Wed, Dec 29, 1999	31.88	34.69	31.56	34.69
1100	NYSE	KAI	Tue, Dec 28, 1999	32.50	32.50	31.56	32.50
1099	NYSE	KAI	Mon, Dec 27, 1999	31.88	32.50	31.56	32.50
1098	NYSE	KAI	Thu, Dec 23, 1999	32.50	33.13	31.25	32.50
1097	NYSE	KAI	Wed, Dec 22, 1999	32.50	33.44	31.25	33.44
1096	NYSE	KAI	Tue, Dec 21, 1999	33.44	33.44	31.25	33.13
1095	NYSE	KAI	Mon, Dec 20, 1999	32.50	33.44	32.19	33.13
1094	NYSE	KAI	Fri, Dec 17, 1999	35.00	35.63	32.19	32.19
1093	NYSE	KAI	Thu, Dec 16, 1999	35.31	35.94	35.00	35.63
1092	NYSE	KAI	Wed, Dec 15, 1999	35.31	35.63	35.31	35.31
1091	NYSE	KAI	Tue, Dec 14, 1999	35.63	36.25	35.00	35.94
1090	NYSE	KAI	Mon, Dec 13, 1999	33.13	35.94	33.13	35.94
1089	NYSE	KAI	Fri, Dec 10, 1999	35.00	35.00	33.44	34.38
1088	NYSE	KAI	Thu, Dec 9, 1999	33.13	35.00	33.13	35.00
1087	NYSE	KAI	Wed, Dec 8, 1999	34.69	34.69	33.75	34.38
1086	NYSE	KAI	Tue, Dec 7, 1999	33.75	34.69	33.13	34.69
1085	NYSE	KAI	Mon, Dec 6, 1999	35.31	35.31	33.75	34.38
1084	NYSE	KAI	Fri, Dec 3, 1999	34.38	35.63	33.75	35.00
1083	NYSE	KAI	Thu, Dec 2, 1999	35.00	35.00	34.69	35.00
1082	NYSE	KAI	Wed, Dec 1, 1999	35.00	35.63	33.75	35.00
1081	NYSE	KAI	Tue, Nov 30, 1999	35.31	35.31	33.75	35.31
1080	NYSE	KAI	Mon, Nov 29, 1999	35.00	35.63	34.69	35.31
1079	NYSE	KAI	Fri, Nov 26, 1999	35.00	35.63	35.00	35.63
1078	NYSE	KAI	Wed, Nov 24, 1999	35.00	35.63	35.00	35.63
1077	NYSE	KAI	Tue, Nov 23, 1999	35.63	35.63	34.38	35.63
1076	NYSE	KAI	Mon, Nov 22, 1999	35.31	35.63	34.38	35.63
1075	NYSE	KAI	Fri, Nov 19, 1999	35.94	35.94	35.00	35.94
1074	NYSE	KAI	Thu, Nov 18, 1999	36.25	36.25	35.00	35.94
1073	NYSE	KAI	Wed, Nov 17, 1999	36.25	36.25	35.31	35.94
1072	NYSE	KAI	Tue, Nov 16, 1999	35.63	36.25	35.63	36.25
1071	NYSE	KAI	Mon, Nov 15, 1999	35.63	35.94	35.00	35.94
1070	NYSE	KAI	Fri, Nov 12, 1999	35.31	35.94	35.00	35.63
1069	NYSE	KAI	Thu, Nov 11, 1999	35.00	35.63	35.00	35.63
1068	NYSE	KAI	Wed, Nov 10, 1999	35.63	35.63	35.00	35.63
1067	NYSE	KAI	Tue, Nov 9, 1999	34.69	35.63	34.69	35.63
1066	NYSE	KAI	Mon, Nov 8, 1999	34.38	34.38	34.38	34.38
1065	NYSE	KAI	Fri, Nov 5, 1999	34.69	34.69	33.13	34.38
1064	NYSE	KAI	Thu, Nov 4, 1999	34.38	35.00	34.38	34.69
1063	NYSE	KAI	Wed, Nov 3, 1999	35.31	35.63	34.69	35.31
1062	NYSE	KAI	Tue, Nov 2, 1999	35.31	35.31	34.38	35.00
1061	NYSE	KAI	Mon, Nov 1, 1999	35.31	35.31	33.75	35.00
1060	NYSE	KAI	Fri, Oct 29, 1999	35.31	35.31	34.38	35.31
1059	NYSE	KAI	Thu, Oct 28, 1999	35.00	35.63	34.38	35.31
1058	NYSE	KAI	Wed, Oct 27, 1999	34.06	35.00	33.75	35.00
1057	NYSE	KAI	Tue, Oct 26, 1999	33.75	34.38	33.13	34.38
1056	NYSE	KAI	Mon, Oct 25, 1999	33.13	34.38	32.50	33.75
1055	NYSE	KAI	Fri, Oct 22, 1999	33.75	33.75	32.81	33.75
1054	NYSE	KAI	Thu, Oct 21, 1999	33.75	33.75	32.50	33.75
1053	NYSE	KAI	Wed, Oct 20, 1999	32.81	33.75	32.50	33.75
1052	NYSE	KAI	Tue, Oct 19, 1999	33.44	33.44	32.81	33.44
1051	NYSE	KAI	Mon, Oct 18, 1999	33.13	33.13	32.19	33.13
1050	NYSE	KAI	Fri, Oct 15, 1999	32.81	33.44	32.50	33.13
1049	NYSE	KAI	Thu, Oct 14, 1999	33.44	33.44	31.88	33.44
1048	NYSE	KAI	Wed, Oct 13, 1999	33.13	33.13	31.88	33.13
1047	NYSE	KAI	Tue, Oct 12, 1999	33.44	33.44	31.88	33.13
1046	NYSE	KAI	Mon, Oct 11, 1999	33.44	33.75	33.13	33.75
1045	NYSE	KAI	Fri, Oct 8, 1999	33.75	34.38	33.75	33.75
1044	NYSE	KAI	Thu, Oct 7, 1999	34.06	34.06	33.13	34.06
1043	NYSE	KAI	Wed, Oct 6, 1999	33.13	34.06	32.81	34.06
1042	NYSE	KAI	Tue, Oct 5, 1999	32.50	33.13	31.88	33.13
1041	NYSE	KAI	Mon, Oct 4, 1999	32.19	32.50	31.25	32.50
1040	NYSE	KAI	Fri, Oct 1, 1999	30.63	32.19	30.63	32.19
1039	NYSE	KAI	Thu, Sep 30, 1999	35.00	35.94	30.63	30.63
1038	NYSE	KAI	Wed, Sep 29, 1999	35.00	35.63	34.38	35.00
1037	NYSE	KAI	Tue, Sep 28, 1999	34.38	35.00	33.75	35.00
1036	NYSE	KAI	Mon, Sep 27, 1999	34.38	34.38	33.75	34.38
1035	NYSE	KAI	Fri, Sep 24, 1999	33.13	34.38	33.13	34.38
1034	NYSE	KAI	Thu, Sep 23, 1999	34.38	34.38	33.13	33.13
1033	NYSE	KAI	Wed, Sep 22, 1999	33.75	34.38	33.75	34.38
1032	NYSE	KAI	Tue, Sep 21, 1999	33.13	34.38	33.13	34.38
1031	NYSE	KAI	Mon, Sep 20, 1999	34.69	34.69	33.13	34.38
1030	NYSE	KAI	Fri, Sep 17, 1999	33.75	34.69	33.75	34.69
1029	NYSE	KAI	Thu, Sep 16, 1999	35.00	35.00	33.75	33.75
1028	NYSE	KAI	Wed, Sep 15, 1999	35.94	35.94	34.69	34.69
1027	NYSE	KAI	Tue, Sep 14, 1999	35.00	35.63	34.38	35.63
1026	NYSE	KAI	Mon, Sep 13, 1999	35.94	35.94	35.00	35.63
1025	NYSE	KAI	Fri, Sep 10, 1999	35.63	35.63	35.00	35.63
1024	NYSE	KAI	Thu, Sep 9, 1999	34.69	35.63	34.69	35.63
1023	NYSE	KAI	Wed, Sep 8, 1999	35.63	35.63	34.69	35.63
1022	NYSE	KAI	Tue, Sep 7, 1999	35.31	35.63	35.00	35.63
1021	NYSE	KAI	Fri, Sep 3, 1999	34.69	35.31	34.38	35.31
1020	NYSE	KAI	Thu, Sep 2, 1999	34.06	34.69	33.75	34.69
1019	NYSE	KAI	Wed, Sep 1, 1999	34.38	34.69	33.75	34.38
1018	NYSE	KAI	Tue, Aug 31, 1999	33.75	34.06	33.75	33.75
1017	NYSE	KAI	Mon, Aug 30, 1999	34.69	34.69	33.44	33.75
1016	NYSE	KAI	Fri, Aug 27, 1999	35.31	35.31	34.38	34.69
1015	NYSE	KAI	Thu, Aug 26, 1999	35.00	35.63	35.00	35.31
1014	NYSE	KAI	Wed, Aug 25, 1999	35.63	35.63	35.00	35.63
1013	NYSE	KAI	Tue, Aug 24, 1999	35.00	35.63	34.06	35.63
1012	NYSE	KAI	Mon, Aug 23, 1999	35.00	35.31	34.38	34.69
1011	NYSE	KAI	Fri, Aug 20, 1999	35.63	35.63	34.06	35.00
1010	NYSE	KAI	Thu, Aug 19, 1999	35.31	35.63	34.69	35.63
1009	NYSE	KAI	Wed, Aug 18, 1999	34.69	35.00	34.38	35.00
1008	NYSE	KAI	Tue, Aug 17, 1999	34.38	34.38	33.75	34.38
1007	NYSE	KAI	Mon, Aug 16, 1999	34.38	34.38	34.06	34.38
1006	NYSE	KAI	Fri, Aug 13, 1999	34.38	34.38	33.75	34.38
1005	NYSE	KAI	Thu, Aug 12, 1999	33.13	34.38	33.13	34.38
1004	NYSE	KAI	Wed, Aug 11, 1999	33.75	34.06	33.75	33.75
1003	NYSE	KAI	Tue, Aug 10, 1999	33.75	34.06	32.50	33.44
1002	NYSE	KAI	Mon, Aug 9, 1999	33.75	33.75	32.81	33.44
1001	NYSE	KAI	Fri, Aug 6, 1999	34.06	34.38	33.13	34.06
1000	NYSE	KAI	Thu, Aug 5, 1999	35.00	35.31	33.75	34.06
999	NYSE	KAI	Wed, Aug 4, 1999	35.00	35.63	35.00	35.63
998	NYSE	KAI	Tue, Aug 3, 1999	35.63	35.63	34.38	35.63
997	NYSE	KAI	Mon, Aug 2, 1999	36.25	36.25	35.00	35.31
996	NYSE	KAI	Fri, Jul 30, 1999	35.63	36.88	35.63	36.88
995	NYSE	KAI	Thu, Jul 29, 1999	36.25	36.25	35.31	36.25
994	NYSE	KAI	Wed, Jul 28, 1999	35.31	36.25	35.31	36.25
993	NYSE	KAI	Tue, Jul 27, 1999	36.25	36.25	35.63	35.94
992	NYSE	KAI	Mon, Jul 26, 1999	36.25	36.25	35.31	35.63
991	NYSE	KAI	Fri, Jul 23, 1999	36.88	36.88	35.63	36.88
990	NYSE	KAI	Thu, Jul 22, 1999	37.19	37.19	36.56	37.19
989	NYSE	KAI	Wed, Jul 21, 1999	36.88	36.88	36.25	36.88
988	NYSE	KAI	Tue, Jul 20, 1999	36.56	36.88	35.63	36.88
987	NYSE	KAI	Mon, Jul 19, 1999	36.25	36.88	36.25	36.88
986	NYSE	KAI	Fri, Jul 16, 1999	36.88	36.88	36.56	36.88
985	NYSE	KAI	Thu, Jul 15, 1999	36.56	37.19	35.63	37.19
984	NYSE	KAI	Wed, Jul 14, 1999	35.94	36.88	35.63	36.88
983	NYSE	KAI	Tue, Jul 13, 1999	35.63	35.94	35.31	35.94
982	NYSE	KAI	Mon, Jul 12, 1999	35.00	35.63	35.00	35.63
981	NYSE	KAI	Fri, Jul 9, 1999	35.31	35.63	35.00	35.63
980	NYSE	KAI	Thu, Jul 8, 1999	35.00	35.63	34.38	35.31
979	NYSE	KAI	Wed, Jul 7, 1999	34.69	35.63	34.69	35.00
978	NYSE	KAI	Tue, Jul 6, 1999	35.00	35.63	35.00	35.31
977	NYSE	KAI	Fri, Jul 2, 1999	35.31	35.31	34.69	35.00
976	NYSE	KAI	Thu, Jul 1, 1999	35.31	35.94	34.38	35.31
975	NYSE	KAI	Wed, Jun 30, 1999	35.63	35.63	35.00	35.63
974	NYSE	KAI	Tue, Jun 29, 1999	35.31	35.63	35.31	35.63
973	NYSE	KAI	Mon, Jun 28, 1999	35.31	35.94	35.31	35.63
972	NYSE	KAI	Fri, Jun 25, 1999	35.00	35.31	34.69	35.31
971	NYSE	KAI	Thu, Jun 24, 1999	35.00	35.63	34.38	34.69
970	NYSE	KAI	Wed, Jun 23, 1999	35.00	35.63	35.00	35.00
969	NYSE	KAI	Tue, Jun 22, 1999	35.63	35.63	35.63	35.63
968	NYSE	KAI	Mon, Jun 21, 1999	35.94	35.94	35.31	35.31
967	NYSE	KAI	Fri, Jun 18, 1999	35.94	35.94	35.31	35.31
966	NYSE	KAI	Thu, Jun 17, 1999	35.31	35.63	35.00	35.63
965	NYSE	KAI	Wed, Jun 16, 1999	35.00	35.63	35.00	35.63
964	NYSE	KAI	Tue, Jun 15, 1999	35.00	35.00	33.75	35.00
963	NYSE	KAI	Mon, Jun 14, 1999	34.38	35.00	33.75	34.38
962	NYSE	KAI	Fri, Jun 11, 1999	32.50	35.31	32.50	35.00
961	NYSE	KAI	Thu, Jun 10, 1999	35.31	35.63	34.38	35.31
960	NYSE	KAI	Wed, Jun 9, 1999	36.88	36.88	35.63	36.56
959	NYSE	KAI	Tue, Jun 8, 1999	36.88	37.19	36.25	37.19
958	NYSE	KAI	Mon, Jun 7, 1999	36.56	37.19	36.56	37.19
957	NYSE	KAI	Fri, Jun 4, 1999	37.50	37.50	36.56	36.56
956	NYSE	KAI	Thu, Jun 3, 1999	36.88	37.50	36.88	37.50
955	NYSE	KAI	Wed, Jun 2, 1999	38.13	38.13	36.88	37.50
954	NYSE	KAI	Tue, Jun 1, 1999	37.81	37.81	36.88	37.81
953	NYSE	KAI	Fri, May 28, 1999	37.81	38.75	36.88	37.19
952	NYSE	KAI	Thu, May 27, 1999	36.88	39.06	36.88	37.19
951	NYSE	KAI	Wed, May 26, 1999	36.88	37.50	36.88	37.19
950	NYSE	KAI	Tue, May 25, 1999	37.50	37.50	36.88	37.19
949	NYSE	KAI	Mon, May 24, 1999	37.81	38.44	37.50	37.50
948	NYSE	KAI	Fri, May 21, 1999	35.94	38.75	35.94	38.44
947	NYSE	KAI	Thu, May 20, 1999	35.00	36.56	35.00	35.94
946	NYSE	KAI	Wed, May 19, 1999	35.31	35.94	35.00	35.00
945	NYSE	KAI	Tue, May 18, 1999	35.94	36.25	35.00	35.63
944	NYSE	KAI	Mon, May 17, 1999	35.94	36.56	35.94	35.94
943	NYSE	KAI	Fri, May 14, 1999	36.56	36.56	35.94	35.94
942	NYSE	KAI	Thu, May 13, 1999	37.19	37.19	36.56	36.56
941	NYSE	KAI	Wed, May 12, 1999	36.88	37.50	36.88	37.19
940	NYSE	KAI	Tue, May 11, 1999	36.88	36.88	36.56	36.88
939	NYSE	KAI	Mon, May 10, 1999	35.63	37.19	35.63	37.19
938	NYSE	KAI	Fri, May 7, 1999	36.88	37.19	36.25	36.25
937	NYSE	KAI	Thu, May 6, 1999	35.63	36.88	35.63	36.88
936	NYSE	KAI	Wed, May 5, 1999	35.31	36.25	35.31	36.25
935	NYSE	KAI	Tue, May 4, 1999	35.63	35.94	35.00	35.63
934	NYSE	KAI	Mon, May 3, 1999	35.94	36.25	35.31	35.31
933	NYSE	KAI	Fri, Apr 30, 1999	36.25	36.25	35.63	35.63
932	NYSE	KAI	Thu, Apr 29, 1999	35.94	36.88	35.94	36.56
931	NYSE	KAI	Wed, Apr 28, 1999	36.25	36.88	36.25	36.56
930	NYSE	KAI	Tue, Apr 27, 1999	36.56	36.88	36.56	36.56
929	NYSE	KAI	Mon, Apr 26, 1999	36.56	36.88	36.25	36.56
928	NYSE	KAI	Fri, Apr 23, 1999	35.94	37.19	35.94	37.19
927	NYSE	KAI	Thu, Apr 22, 1999	36.56	36.56	35.94	35.94
926	NYSE	KAI	Wed, Apr 21, 1999	36.25	36.56	36.25	36.56
925	NYSE	KAI	Tue, Apr 20, 1999	36.25	36.88	35.94	36.56
924	NYSE	KAI	Mon, Apr 19, 1999	37.81	37.81	36.88	37.19
923	NYSE	KAI	Fri, Apr 16, 1999	36.88	38.44	36.25	37.81
922	NYSE	KAI	Thu, Apr 15, 1999	36.25	36.88	36.25	36.88
921	NYSE	KAI	Wed, Apr 14, 1999	36.25	36.56	35.63	36.25
920	NYSE	KAI	Tue, Apr 13, 1999	35.94	36.25	35.31	35.94
919	NYSE	KAI	Mon, Apr 12, 1999	35.94	36.25	35.31	36.25
918	NYSE	KAI	Fri, Apr 9, 1999	35.63	35.94	35.00	35.94
917	NYSE	KAI	Thu, Apr 8, 1999	35.31	35.63	35.00	35.63
916	NYSE	KAI	Wed, Apr 7, 1999	35.94	35.94	35.00	35.31
915	NYSE	KAI	Tue, Apr 6, 1999	35.63	36.25	35.31	35.94
914	NYSE	KAI	Mon, Apr 5, 1999	35.31	36.25	35.31	36.25
913	NYSE	KAI	Thu, Apr 1, 1999	35.94	36.25	35.00	36.25
912	NYSE	KAI	Wed, Mar 31, 1999	35.31	36.25	35.31	35.94
911	NYSE	KAI	Tue, Mar 30, 1999	35.94	36.25	35.31	35.94
910	NYSE	KAI	Mon, Mar 29, 1999	35.31	35.94	35.31	35.94
909	NYSE	KAI	Fri, Mar 26, 1999	35.31	35.63	35.31	35.31
908	NYSE	KAI	Thu, Mar 25, 1999	35.63	35.94	35.00	35.94
907	NYSE	KAI	Wed, Mar 24, 1999	35.63	36.25	35.63	35.94
906	NYSE	KAI	Tue, Mar 23, 1999	35.00	36.25	35.00	36.25
905	NYSE	KAI	Mon, Mar 22, 1999	35.94	36.25	35.00	35.94
904	NYSE	KAI	Fri, Mar 19, 1999	35.31	36.25	35.31	35.63
903	NYSE	KAI	Thu, Mar 18, 1999	36.25	36.25	35.31	35.31
902	NYSE	KAI	Wed, Mar 17, 1999	37.50	37.81	35.63	36.56
901	NYSE	KAI	Tue, Mar 16, 1999	37.81	37.81	37.50	37.81
900	NYSE	KAI	Mon, Mar 15, 1999	38.44	38.44	37.19	38.44
899	NYSE	KAI	Fri, Mar 12, 1999	38.13	38.44	36.88	38.44
898	NYSE	KAI	Thu, Mar 11, 1999	38.44	38.44	36.88	38.44
897	NYSE	KAI	Wed, Mar 10, 1999	37.50	38.13	36.88	38.13
896	NYSE	KAI	Tue, Mar 9, 1999	36.88	37.50	36.25	37.50
895	NYSE	KAI	Mon, Mar 8, 1999	38.75	38.75	37.19	37.50
894	NYSE	KAI	Fri, Mar 5, 1999	38.75	39.06	37.81	38.75
893	NYSE	KAI	Thu, Mar 4, 1999	38.75	38.75	37.81	38.13
892	NYSE	KAI	Wed, Mar 3, 1999	37.50	38.44	37.50	38.44
891	NYSE	KAI	Tue, Mar 2, 1999	37.81	38.44	37.81	38.44
890	NYSE	KAI	Mon, Mar 1, 1999	38.13	38.44	38.13	38.44
889	NYSE	KAI	Fri, Feb 26, 1999	38.44	38.75	37.50	38.75
888	NYSE	KAI	Thu, Feb 25, 1999	37.81	38.13	37.50	38.13
887	NYSE	KAI	Wed, Feb 24, 1999	37.50	38.44	37.50	37.81
886	NYSE	KAI	Tue, Feb 23, 1999	38.13	38.44	37.19	38.13
885	NYSE	KAI	Mon, Feb 22, 1999	37.50	38.44	37.50	38.44
884	NYSE	KAI	Fri, Feb 19, 1999	37.81	38.75	37.50	38.75
883	NYSE	KAI	Thu, Feb 18, 1999	38.44	38.44	37.50	38.13
882	NYSE	KAI	Wed, Feb 17, 1999	38.13	38.75	37.19	38.44
881	NYSE	KAI	Tue, Feb 16, 1999	38.13	39.38	37.50	37.81
880	NYSE	KAI	Fri, Feb 12, 1999	38.75	39.06	38.44	38.75
879	NYSE	KAI	Thu, Feb 11, 1999	37.81	39.38	37.81	39.38
878	NYSE	KAI	Wed, Feb 10, 1999	38.13	38.13	37.50	38.13
877	NYSE	KAI	Tue, Feb 9, 1999	39.06	39.06	38.75	38.75
876	NYSE	KAI	Mon, Feb 8, 1999	39.06	39.06	38.44	39.06
875	NYSE	KAI	Fri, Feb 5, 1999	38.75	38.75	38.75	38.75
874	NYSE	KAI	Thu, Feb 4, 1999	38.13	38.75	37.81	38.75
873	NYSE	KAI	Wed, Feb 3, 1999	37.81	38.75	37.81	38.75
872	NYSE	KAI	Tue, Feb 2, 1999	37.50	37.81	37.19	37.50
871	NYSE	KAI	Mon, Feb 1, 1999	38.13	38.13	36.88	37.50
870	NYSE	KAI	Fri, Jan 29, 1999	38.13	38.13	38.13	38.13
869	NYSE	KAI	Thu, Jan 28, 1999	37.50	38.44	37.50	38.44
868	NYSE	KAI	Wed, Jan 27, 1999	37.50	37.50	36.88	37.50
867	NYSE	KAI	Tue, Jan 26, 1999	38.75	38.75	37.50	37.50
866	NYSE	KAI	Mon, Jan 25, 1999	37.50	37.50	36.56	37.50
865	NYSE	KAI	Fri, Jan 22, 1999	37.50	38.44	37.50	37.50
864	NYSE	KAI	Thu, Jan 21, 1999	37.19	38.13	37.19	37.50
863	NYSE	KAI	Wed, Jan 20, 1999	37.50	37.81	36.88	36.88
862	NYSE	KAI	Tue, Jan 19, 1999	37.50	37.50	37.50	37.50
861	NYSE	KAI	Fri, Jan 15, 1999	37.50	37.81	37.50	37.81
860	NYSE	KAI	Thu, Jan 14, 1999	37.50	37.50	37.50	37.50
859	NYSE	KAI	Wed, Jan 13, 1999	37.50	38.13	37.50	37.50
858	NYSE	KAI	Tue, Jan 12, 1999	37.50	37.81	37.50	37.81
857	NYSE	KAI	Mon, Jan 11, 1999	38.75	38.75	37.50	37.81
856	NYSE	KAI	Fri, Jan 8, 1999	37.50	38.75	37.50	38.75
855	NYSE	KAI	Thu, Jan 7, 1999	37.50	39.06	37.50	38.75
854	NYSE	KAI	Wed, Jan 6, 1999	39.38	39.38	37.50	37.50
853	NYSE	KAI	Tue, Jan 5, 1999	35.00	39.69	35.00	39.69
852	NYSE	KAI	Mon, Jan 4, 1999	35.00	36.25	35.00	35.31
851	NYSE	KAI	Thu, Dec 31, 1998	35.63	35.94	35.00	35.63
850	NYSE	KAI	Wed, Dec 30, 1998	35.31	36.25	35.31	35.31
849	NYSE	KAI	Tue, Dec 29, 1998	35.94	35.94	35.00	35.63
848	NYSE	KAI	Mon, Dec 28, 1998	35.31	35.94	35.00	35.94
847	NYSE	KAI	Thu, Dec 24, 1998	36.25	36.25	35.00	35.00
846	NYSE	KAI	Wed, Dec 23, 1998	35.63	37.19	35.00	37.19
845	NYSE	KAI	Tue, Dec 22, 1998	35.31	36.25	35.00	35.31
844	NYSE	KAI	Mon, Dec 21, 1998	35.63	35.63	35.31	35.63
843	NYSE	KAI	Fri, Dec 18, 1998	36.25	36.88	36.25	36.88
842	NYSE	KAI	Thu, Dec 17, 1998	36.56	36.88	36.56	36.88
841	NYSE	KAI	Wed, Dec 16, 1998	35.94	37.19	35.00	37.19
840	NYSE	KAI	Tue, Dec 15, 1998	35.63	35.63	35.00	35.63
839	NYSE	KAI	Mon, Dec 14, 1998	35.63	36.88	35.63	36.25
838	NYSE	KAI	Fri, Dec 11, 1998	34.38	36.25	34.38	35.00
837	NYSE	KAI	Thu, Dec 10, 1998	33.75	36.88	33.75	35.00
836	NYSE	KAI	Wed, Dec 9, 1998	32.81	33.75	31.25	33.13
835	NYSE	KAI	Tue, Dec 8, 1998	32.19	33.13	32.19	32.19
834	NYSE	KAI	Mon, Dec 7, 1998	31.88	33.75	31.88	32.50
833	NYSE	KAI	Fri, Dec 4, 1998	30.63	31.88	30.63	31.25
832	NYSE	KAI	Thu, Dec 3, 1998	29.06	31.25	29.06	30.31
831	NYSE	KAI	Wed, Dec 2, 1998	28.13	29.38	28.13	28.75
830	NYSE	KAI	Tue, Dec 1, 1998	27.81	29.38	27.81	28.44
829	NYSE	KAI	Mon, Nov 30, 1998	27.50	28.13	27.50	28.13
828	NYSE	KAI	Fri, Nov 27, 1998	29.38	29.38	27.50	27.81
827	NYSE	KAI	Wed, Nov 25, 1998	30.63	30.63	28.75	30.00
826	NYSE	KAI	Tue, Nov 24, 1998	31.88	31.88	30.63	31.25
825	NYSE	KAI	Mon, Nov 23, 1998	33.75	33.75	30.63	30.94
824	NYSE	KAI	Fri, Nov 20, 1998	34.69	34.69	33.75	33.75
823	NYSE	KAI	Thu, Nov 19, 1998	30.00	34.38	30.00	33.75
822	NYSE	KAI	Wed, Nov 18, 1998	27.50	30.00	27.50	30.00
821	NYSE	KAI	Tue, Nov 17, 1998	26.56	26.88	25.94	26.56
820	NYSE	KAI	Mon, Nov 16, 1998	25.00	25.63	25.00	25.63
819	NYSE	KAI	Fri, Nov 13, 1998	26.25	26.25	24.69	24.69
818	NYSE	KAI	Thu, Nov 12, 1998	26.56	26.88	26.25	26.25
817	NYSE	KAI	Wed, Nov 11, 1998	26.88	26.88	26.25	26.56
816	NYSE	KAI	Tue, Nov 10, 1998	26.25	26.88	25.94	26.88
815	NYSE	KAI	Mon, Nov 9, 1998	28.75	28.75	26.25	26.25
814	NYSE	KAI	Fri, Nov 6, 1998	29.69	29.69	28.75	28.75
813	NYSE	KAI	Thu, Nov 5, 1998	30.00	30.00	29.06	29.38
812	NYSE	KAI	Wed, Nov 4, 1998	30.31	30.63	29.69	30.31
811	NYSE	KAI	Tue, Nov 3, 1998	29.69	30.63	29.69	30.63
810	NYSE	KAI	Mon, Nov 2, 1998	29.38	30.31	29.38	30.31
809	NYSE	KAI	Fri, Oct 30, 1998	30.31	31.25	30.00	30.63
808	NYSE	KAI	Thu, Oct 29, 1998	29.38	30.94	29.38	30.94
807	NYSE	KAI	Wed, Oct 28, 1998	29.38	30.63	29.38	30.63
806	NYSE	KAI	Tue, Oct 27, 1998	29.69	29.69	29.38	29.69
805	NYSE	KAI	Mon, Oct 26, 1998	30.00	30.00	28.75	29.06
804	NYSE	KAI	Fri, Oct 23, 1998	29.69	29.69	29.69	29.69
803	NYSE	KAI	Thu, Oct 22, 1998	30.63	30.63	29.38	30.00
802	NYSE	KAI	Wed, Oct 21, 1998	28.75	31.25	28.75	30.63
801	NYSE	KAI	Tue, Oct 20, 1998	27.81	29.38	27.81	28.75
800	NYSE	KAI	Mon, Oct 19, 1998	29.06	29.69	27.50	27.81
799	NYSE	KAI	Fri, Oct 16, 1998	29.38	29.38	28.13	29.06
798	NYSE	KAI	Thu, Oct 15, 1998	29.38	30.00	27.50	28.75
797	NYSE	KAI	Wed, Oct 14, 1998	29.38	29.38	29.38	29.38
796	NYSE	KAI	Tue, Oct 13, 1998	30.00	30.00	29.38	29.38
795	NYSE	KAI	Mon, Oct 12, 1998	28.75	29.38	28.75	29.38
794	NYSE	KAI	Fri, Oct 9, 1998	28.13	29.38	28.13	29.38
793	NYSE	KAI	Thu, Oct 8, 1998	31.88	31.88	27.50	28.75
792	NYSE	KAI	Wed, Oct 7, 1998	33.13	33.13	32.81	32.81
791	NYSE	KAI	Tue, Oct 6, 1998	35.00	35.00	32.50	32.81
790	NYSE	KAI	Mon, Oct 5, 1998	36.88	36.88	35.00	35.00
789	NYSE	KAI	Fri, Oct 2, 1998	37.50	38.13	36.88	37.50
788	NYSE	KAI	Thu, Oct 1, 1998	38.75	38.75	37.50	37.81
787	NYSE	KAI	Wed, Sep 30, 1998	38.13	38.13	37.19	38.13
786	NYSE	KAI	Tue, Sep 29, 1998	38.13	38.13	37.50	38.13
785	NYSE	KAI	Mon, Sep 28, 1998	38.13	38.13	38.13	38.13
784	NYSE	KAI	Fri, Sep 25, 1998	38.75	38.75	37.50	38.13
783	NYSE	KAI	Thu, Sep 24, 1998	40.31	40.31	38.75	39.38
782	NYSE	KAI	Wed, Sep 23, 1998	39.69	40.31	39.69	40.00
781	NYSE	KAI	Tue, Sep 22, 1998	39.38	39.69	39.38	39.38
780	NYSE	KAI	Mon, Sep 21, 1998	39.06	39.69	39.06	39.69
779	NYSE	KAI	Fri, Sep 18, 1998	39.69	39.69	38.75	39.06
778	NYSE	KAI	Thu, Sep 17, 1998	40.00	40.00	39.38	39.69
777	NYSE	KAI	Wed, Sep 16, 1998	38.13	41.88	38.13	40.94
776	NYSE	KAI	Tue, Sep 15, 1998	39.69	39.69	38.13	38.13
775	NYSE	KAI	Mon, Sep 14, 1998	40.63	40.63	39.69	39.69
774	NYSE	KAI	Fri, Sep 11, 1998	40.00	40.63	40.00	40.63
773	NYSE	KAI	Thu, Sep 10, 1998	40.63	40.94	40.00	40.94
772	NYSE	KAI	Wed, Sep 9, 1998	43.13	43.13	41.56	41.88
771	NYSE	KAI	Tue, Sep 8, 1998	41.88	43.13	41.88	43.13
770	NYSE	KAI	Fri, Sep 4, 1998	42.19	42.19	42.19	42.19
769	NYSE	KAI	Thu, Sep 3, 1998	42.19	42.50	41.88	42.19
768	NYSE	KAI	Wed, Sep 2, 1998	42.19	42.97	41.88	42.19
767	NYSE	KAI	Tue, Sep 1, 1998	40.63	43.13	40.63	42.50
766	NYSE	KAI	Mon, Aug 31, 1998	40.94	40.94	40.00	40.63
765	NYSE	KAI	Fri, Aug 28, 1998	42.50	42.50	41.88	42.19
764	NYSE	KAI	Thu, Aug 27, 1998	43.75	43.75	42.50	42.50
763	NYSE	KAI	Wed, Aug 26, 1998	44.38	44.69	43.75	43.75
762	NYSE	KAI	Tue, Aug 25, 1998	45.31	45.31	45.00	45.00
761	NYSE	KAI	Fri, Aug 21, 1998	47.19	47.19	45.00	45.00
760	NYSE	KAI	Thu, Aug 20, 1998	46.25	46.88	45.94	46.88
759	NYSE	KAI	Wed, Aug 19, 1998	47.50	47.81	46.88	46.88
758	NYSE	KAI	Tue, Aug 18, 1998	47.50	47.81	46.88	47.81
757	NYSE	KAI	Mon, Aug 17, 1998	45.00	47.50	44.38	47.50
756	NYSE	KAI	Fri, Aug 14, 1998	45.00	45.31	45.00	45.00
755	NYSE	KAI	Thu, Aug 13, 1998	45.00	45.00	45.00	45.00
754	NYSE	KAI	Wed, Aug 12, 1998	45.31	46.25	45.00	45.31
753	NYSE	KAI	Tue, Aug 11, 1998	45.00	45.31	45.00	45.31
752	NYSE	KAI	Mon, Aug 10, 1998	45.63	45.94	45.00	45.31
751	NYSE	KAI	Fri, Aug 7, 1998	44.69	45.94	44.69	45.63
750	NYSE	KAI	Thu, Aug 6, 1998	44.06	45.00	44.06	45.00
749	NYSE	KAI	Wed, Aug 5, 1998	44.38	44.38	44.06	44.38
748	NYSE	KAI	Tue, Aug 4, 1998	45.00	45.00	43.75	43.75
747	NYSE	KAI	Mon, Aug 3, 1998	45.00	45.31	44.38	45.31
746	NYSE	KAI	Fri, Jul 31, 1998	45.00	45.00	45.00	45.00
745	NYSE	KAI	Thu, Jul 30, 1998	45.00	45.00	45.00	45.00
744	NYSE	KAI	Wed, Jul 29, 1998	45.00	45.00	45.00	45.00
743	NYSE	KAI	Tue, Jul 28, 1998	45.00	45.00	44.38	44.69
742	NYSE	KAI	Mon, Jul 27, 1998	45.00	45.31	45.00	45.00
741	NYSE	KAI	Fri, Jul 24, 1998	45.00	45.31	45.00	45.31
740	NYSE	KAI	Thu, Jul 23, 1998	45.00	45.63	44.38	45.31
739	NYSE	KAI	Wed, Jul 22, 1998	45.00	45.31	45.00	45.00
738	NYSE	KAI	Tue, Jul 21, 1998	45.63	46.25	45.00	45.00
737	NYSE	KAI	Mon, Jul 20, 1998	45.63	45.63	45.31	45.63
736	NYSE	KAI	Fri, Jul 17, 1998	46.25	46.88	45.00	45.31
735	NYSE	KAI	Thu, Jul 16, 1998	47.50	47.50	46.25	47.50
734	NYSE	KAI	Wed, Jul 15, 1998	43.13	46.88	41.88	46.56
733	NYSE	KAI	Tue, Jul 14, 1998	44.38	44.38	43.13	43.13
732	NYSE	KAI	Mon, Jul 13, 1998	46.88	46.88	43.75	44.38
731	NYSE	KAI	Fri, Jul 10, 1998	46.25	47.19	46.25	46.56
730	NYSE	KAI	Thu, Jul 9, 1998	47.50	47.50	46.25	47.19
729	NYSE	KAI	Wed, Jul 8, 1998	48.13	49.38	47.50	48.13
728	NYSE	KAI	Tue, Jul 7, 1998	50.94	51.56	48.75	48.75
727	NYSE	KAI	Mon, Jul 6, 1998	52.81	52.81	51.56	51.56
726	NYSE	KAI	Thu, Jul 2, 1998	52.81	52.81	51.25	52.50
725	NYSE	KAI	Wed, Jul 1, 1998	51.56	53.13	51.56	52.81
724	NYSE	KAI	Tue, Jun 30, 1998	49.69	52.19	49.38	51.56
723	NYSE	KAI	Mon, Jun 29, 1998	50.00	50.00	49.38	49.38
722	NYSE	KAI	Fri, Jun 26, 1998	49.69	49.69	49.38	49.38
721	NYSE	KAI	Thu, Jun 25, 1998	47.50	50.00	47.50	49.69
720	NYSE	KAI	Wed, Jun 24, 1998	51.88	53.13	50.63	51.25
719	NYSE	KAI	Tue, Jun 23, 1998	52.50	52.50	51.88	52.50
718	NYSE	KAI	Mon, Jun 22, 1998	54.06	54.38	53.75	53.75
717	NYSE	KAI	Fri, Jun 19, 1998	56.25	56.25	53.44	54.38
716	NYSE	KAI	Thu, Jun 18, 1998	56.25	56.25	54.69	55.63
715	NYSE	KAI	Wed, Jun 17, 1998	56.88	56.88	56.56	56.56
714	NYSE	KAI	Tue, Jun 16, 1998	55.31	57.81	55.00	57.50
713	NYSE	KAI	Mon, Jun 15, 1998	55.31	55.63	55.31	55.63
712	NYSE	KAI	Fri, Jun 12, 1998	56.25	56.25	55.31	55.31
711	NYSE	KAI	Thu, Jun 11, 1998	56.25	56.56	54.69	56.56
710	NYSE	KAI	Wed, Jun 10, 1998	56.25	56.25	55.63	56.25
709	NYSE	KAI	Tue, Jun 9, 1998	55.63	56.25	55.63	56.25
708	NYSE	KAI	Mon, Jun 8, 1998	55.31	55.94	55.31	55.31
707	NYSE	KAI	Fri, Jun 5, 1998	55.00	55.31	55.00	55.31
706	NYSE	KAI	Thu, Jun 4, 1998	56.56	56.88	55.00	55.00
705	NYSE	KAI	Wed, Jun 3, 1998	57.81	57.81	56.56	56.56
704	NYSE	KAI	Tue, Jun 2, 1998	58.75	59.06	57.81	57.81
703	NYSE	KAI	Mon, Jun 1, 1998	58.75	58.75	58.13	58.44
702	NYSE	KAI	Fri, May 29, 1998	55.31	57.50	55.31	57.50
701	NYSE	KAI	Thu, May 28, 1998	56.25	56.88	55.00	55.00
700	NYSE	KAI	Wed, May 27, 1998	55.94	56.25	55.00	55.00
699	NYSE	KAI	Tue, May 26, 1998	55.00	56.25	55.00	55.94
698	NYSE	KAI	Fri, May 22, 1998	55.63	56.25	55.00	55.00
697	NYSE	KAI	Thu, May 21, 1998	56.25	56.25	55.63	55.63
696	NYSE	KAI	Wed, May 20, 1998	56.25	56.25	55.63	56.25
695	NYSE	KAI	Tue, May 19, 1998	55.63	56.88	55.63	56.25
694	NYSE	KAI	Mon, May 18, 1998	56.88	56.88	55.31	55.31
693	NYSE	KAI	Fri, May 15, 1998	57.50	57.50	56.88	56.88
692	NYSE	KAI	Thu, May 14, 1998	57.50	58.13	56.88	56.88
691	NYSE	KAI	Wed, May 13, 1998	58.75	58.75	57.50	57.81
690	NYSE	KAI	Tue, May 12, 1998	58.13	58.75	57.50	58.75
689	NYSE	KAI	Mon, May 11, 1998	57.50	58.75	57.50	57.81
688	NYSE	KAI	Fri, May 8, 1998	57.19	57.19	57.19	57.19
687	NYSE	KAI	Thu, May 7, 1998	57.19	57.19	56.25	56.88
686	NYSE	KAI	Wed, May 6, 1998	56.25	57.19	56.25	56.88
685	NYSE	KAI	Tue, May 5, 1998	57.19	57.19	55.94	56.25
684	NYSE	KAI	Mon, May 4, 1998	57.19	57.19	57.19	57.19
683	NYSE	KAI	Fri, May 1, 1998	57.50	57.50	56.25	57.19
682	NYSE	KAI	Thu, Apr 30, 1998	57.19	57.50	56.88	57.50
681	NYSE	KAI	Wed, Apr 29, 1998	57.19	57.19	57.19	57.19
680	NYSE	KAI	Tue, Apr 28, 1998	56.88	57.50	56.88	57.50
679	NYSE	KAI	Mon, Apr 27, 1998	56.88	57.19	56.88	57.19
678	NYSE	KAI	Fri, Apr 24, 1998	57.19	57.50	56.88	57.19
677	NYSE	KAI	Thu, Apr 23, 1998	57.50	57.50	57.50	57.50
676	NYSE	KAI	Wed, Apr 22, 1998	57.81	57.81	57.50	57.50
675	NYSE	KAI	Tue, Apr 21, 1998	57.50	58.75	57.50	57.50
674	NYSE	KAI	Mon, Apr 20, 1998	59.06	59.06	57.50	57.81
673	NYSE	KAI	Fri, Apr 17, 1998	58.75	59.69	57.81	59.69
672	NYSE	KAI	Thu, Apr 16, 1998	58.13	60.31	58.13	59.38
671	NYSE	KAI	Wed, Apr 15, 1998	59.38	59.69	58.75	58.75
670	NYSE	KAI	Tue, Apr 14, 1998	59.38	60.00	59.38	59.69
669	NYSE	KAI	Mon, Apr 13, 1998	58.13	59.69	58.13	59.38
668	NYSE	KAI	Thu, Apr 9, 1998	57.50	57.81	57.50	57.81
667	NYSE	KAI	Wed, Apr 8, 1998	59.06	59.38	57.50	58.13
666	NYSE	KAI	Tue, Apr 7, 1998	60.63	60.63	60.31	60.31
665	NYSE	KAI	Mon, Apr 6, 1998	61.25	61.88	60.94	60.94
664	NYSE	KAI	Fri, Apr 3, 1998	61.25	61.25	59.38	60.31
663	NYSE	KAI	Thu, Apr 2, 1998	61.88	62.19	61.25	61.25
662	NYSE	KAI	Wed, Apr 1, 1998	63.13	63.75	61.88	62.50
661	NYSE	KAI	Tue, Mar 31, 1998	62.50	62.50	61.88	62.50
660	NYSE	KAI	Mon, Mar 30, 1998	62.19	62.81	61.88	61.88
659	NYSE	KAI	Fri, Mar 27, 1998	62.81	62.81	62.50	62.81
658	NYSE	KAI	Thu, Mar 26, 1998	62.50	63.13	62.19	62.81
657	NYSE	KAI	Wed, Mar 25, 1998	62.50	62.81	62.50	62.50
656	NYSE	KAI	Tue, Mar 24, 1998	64.06	64.06	62.50	62.81
655	NYSE	KAI	Mon, Mar 23, 1998	64.38	65.00	63.75	63.75
654	NYSE	KAI	Fri, Mar 20, 1998	64.69	65.00	63.75	63.75
653	NYSE	KAI	Thu, Mar 19, 1998	64.38	65.00	63.13	65.00
652	NYSE	KAI	Wed, Mar 18, 1998	67.81	67.81	64.38	64.38
651	NYSE	KAI	Tue, Mar 17, 1998	67.19	67.81	67.19	67.50
650	NYSE	KAI	Mon, Mar 16, 1998	67.50	67.50	67.50	67.50
649	NYSE	KAI	Fri, Mar 13, 1998	70.00	70.00	66.88	67.19
648	NYSE	KAI	Thu, Mar 12, 1998	70.63	71.25	69.38	71.25
647	NYSE	KAI	Wed, Mar 11, 1998	68.75	71.25	68.75	71.25
646	NYSE	KAI	Tue, Mar 10, 1998	65.00	70.00	65.00	70.00
645	NYSE	KAI	Mon, Mar 9, 1998	63.13	65.00	61.88	65.00
644	NYSE	KAI	Fri, Mar 6, 1998	62.50	63.75	61.25	62.81
643	NYSE	KAI	Thu, Mar 5, 1998	61.56	62.50	61.25	62.50
642	NYSE	KAI	Wed, Mar 4, 1998	61.56	61.88	61.25	61.88
641	NYSE	KAI	Tue, Mar 3, 1998	62.50	62.50	61.88	62.19
640	NYSE	KAI	Mon, Mar 2, 1998	62.81	63.13	62.81	63.13
639	NYSE	KAI	Fri, Feb 27, 1998	62.81	63.13	62.50	63.13
638	NYSE	KAI	Thu, Feb 26, 1998	63.44	63.44	63.13	63.13
637	NYSE	KAI	Wed, Feb 25, 1998	63.75	63.75	63.13	63.75
636	NYSE	KAI	Tue, Feb 24, 1998	61.25	63.75	61.25	63.44
635	NYSE	KAI	Mon, Feb 23, 1998	61.88	61.88	60.94	61.25
634	NYSE	KAI	Fri, Feb 20, 1998	61.25	61.25	60.63	61.25
633	NYSE	KAI	Thu, Feb 19, 1998	60.63	61.56	60.63	61.25
632	NYSE	KAI	Wed, Feb 18, 1998	60.63	61.56	60.63	60.63
631	NYSE	KAI	Tue, Feb 17, 1998	61.25	62.50	61.25	61.25
630	NYSE	KAI	Fri, Feb 13, 1998	61.25	62.81	61.25	61.25
629	NYSE	KAI	Thu, Feb 12, 1998	61.25	61.88	61.25	61.56
628	NYSE	KAI	Wed, Feb 11, 1998	61.25	61.88	60.94	60.94
627	NYSE	KAI	Tue, Feb 10, 1998	61.88	61.88	61.56	61.56
626	NYSE	KAI	Mon, Feb 9, 1998	61.88	61.88	61.88	61.88
625	NYSE	KAI	Fri, Feb 6, 1998	61.88	62.50	61.88	62.50
624	NYSE	KAI	Thu, Feb 5, 1998	61.88	62.19	61.88	62.19
623	NYSE	KAI	Wed, Feb 4, 1998	61.25	61.25	61.25	61.25
622	NYSE	KAI	Tue, Feb 3, 1998	61.25	62.19	60.94	62.19
621	NYSE	KAI	Mon, Feb 2, 1998	62.19	62.19	60.94	60.94
620	NYSE	KAI	Fri, Jan 30, 1998	62.19	62.50	61.88	62.19
619	NYSE	KAI	Thu, Jan 29, 1998	62.19	63.13	62.19	62.50
618	NYSE	KAI	Wed, Jan 28, 1998	61.88	62.19	61.25	62.19
617	NYSE	KAI	Tue, Jan 27, 1998	61.25	61.25	60.63	60.94
616	NYSE	KAI	Mon, Jan 26, 1998	62.50	62.50	61.25	61.56
615	NYSE	KAI	Fri, Jan 23, 1998	60.00	63.13	60.00	63.13
614	NYSE	KAI	Thu, Jan 22, 1998	57.19	60.63	57.19	60.63
613	NYSE	KAI	Wed, Jan 21, 1998	56.88	57.50	56.88	57.50
612	NYSE	KAI	Tue, Jan 20, 1998	56.25	57.19	56.25	57.19
611	NYSE	KAI	Fri, Jan 16, 1998	57.50	57.50	56.56	56.56
610	NYSE	KAI	Thu, Jan 15, 1998	56.88	56.88	56.25	56.25
609	NYSE	KAI	Wed, Jan 14, 1998	56.88	57.19	56.56	57.19
608	NYSE	KAI	Tue, Jan 13, 1998	57.19	57.19	56.25	56.25
607	NYSE	KAI	Mon, Jan 12, 1998	58.13	58.44	56.25	56.56
606	NYSE	KAI	Fri, Jan 9, 1998	59.38	59.38	58.75	58.75
605	NYSE	KAI	Thu, Jan 8, 1998	60.31	60.31	60.00	60.00
604	NYSE	KAI	Wed, Jan 7, 1998	60.00	60.31	60.00	60.31
603	NYSE	KAI	Tue, Jan 6, 1998	60.31	60.63	60.31	60.63
602	NYSE	KAI	Mon, Jan 5, 1998	60.63	60.63	60.63	60.63
601	NYSE	KAI	Fri, Jan 2, 1998	60.31	60.94	60.00	60.94
600	NYSE	KAI	Wed, Dec 31, 1997	60.94	60.94	60.94	60.94
599	NYSE	KAI	Tue, Dec 30, 1997	61.25	61.56	60.63	61.25
598	NYSE	KAI	Mon, Dec 29, 1997	61.25	61.56	60.63	61.25
597	NYSE	KAI	Fri, Dec 26, 1997	61.25	61.25	61.25	61.25
596	NYSE	KAI	Wed, Dec 24, 1997	61.25	61.25	60.63	60.63
595	NYSE	KAI	Tue, Dec 23, 1997	63.13	63.13	60.94	61.25
594	NYSE	KAI	Mon, Dec 22, 1997	62.19	64.06	62.19	62.81
593	NYSE	KAI	Fri, Dec 19, 1997	61.25	62.19	61.25	62.19
592	NYSE	KAI	Thu, Dec 18, 1997	61.88	63.13	61.88	62.50
591	NYSE	KAI	Wed, Dec 17, 1997	62.19	62.50	61.88	61.88
590	NYSE	KAI	Tue, Dec 16, 1997	61.25	62.50	61.25	62.19
589	NYSE	KAI	Mon, Dec 15, 1997	61.25	62.50	61.25	61.25
588	NYSE	KAI	Fri, Dec 12, 1997	63.13	63.13	61.88	62.19
587	NYSE	KAI	Thu, Dec 11, 1997	61.88	62.50	61.25	62.50
586	NYSE	KAI	Wed, Dec 10, 1997	61.88	61.88	61.88	61.88
585	NYSE	KAI	Tue, Dec 9, 1997	63.75	63.75	61.56	61.56
584	NYSE	KAI	Mon, Dec 8, 1997	62.50	65.00	61.88	64.38
583	NYSE	KAI	Fri, Dec 5, 1997	61.56	61.88	61.56	61.88
582	NYSE	KAI	Thu, Dec 4, 1997	61.88	61.88	61.56	61.56
581	NYSE	KAI	Wed, Dec 3, 1997	61.88	62.50	61.88	62.50
580	NYSE	KAI	Tue, Dec 2, 1997	60.63	61.56	60.63	61.25
579	NYSE	KAI	Mon, Dec 1, 1997	60.00	60.63	60.00	60.31
578	NYSE	KAI	Fri, Nov 28, 1997	57.50	58.13	57.50	57.81
577	NYSE	KAI	Wed, Nov 26, 1997	55.63	57.50	55.63	57.50
576	NYSE	KAI	Tue, Nov 25, 1997	55.31	55.63	55.00	55.63
575	NYSE	KAI	Mon, Nov 24, 1997	55.63	56.56	55.63	55.94
574	NYSE	KAI	Fri, Nov 21, 1997	58.75	58.75	55.63	55.63
573	NYSE	KAI	Thu, Nov 20, 1997	57.50	57.50	57.50	57.50
572	NYSE	KAI	Wed, Nov 19, 1997	58.13	58.44	57.19	57.19
571	NYSE	KAI	Tue, Nov 18, 1997	58.44	58.44	58.13	58.44
570	NYSE	KAI	Mon, Nov 17, 1997	57.50	58.75	57.50	58.44
569	NYSE	KAI	Fri, Nov 14, 1997	55.63	57.19	55.63	56.88
568	NYSE	KAI	Thu, Nov 13, 1997	56.56	56.56	55.31	55.94
567	NYSE	KAI	Wed, Nov 12, 1997	56.88	56.88	56.25	56.56
566	NYSE	KAI	Tue, Nov 11, 1997	57.50	57.50	56.25	56.88
565	NYSE	KAI	Mon, Nov 10, 1997	56.88	56.88	56.25	56.25
564	NYSE	KAI	Fri, Nov 7, 1997	57.81	57.81	56.56	57.19
563	NYSE	KAI	Thu, Nov 6, 1997	57.50	57.81	57.19	57.81
562	NYSE	KAI	Wed, Nov 5, 1997	55.31	58.13	55.31	57.81
561	NYSE	KAI	Tue, Nov 4, 1997	53.75	55.63	53.75	55.63
560	NYSE	KAI	Mon, Nov 3, 1997	54.38	54.38	53.13	54.38
559	NYSE	KAI	Fri, Oct 31, 1997	53.75	54.38	52.81	53.75
558	NYSE	KAI	Thu, Oct 30, 1997	53.44	53.75	53.13	53.75
557	NYSE	KAI	Wed, Oct 29, 1997	55.94	56.25	54.06	54.38
556	NYSE	KAI	Tue, Oct 28, 1997	55.63	56.88	55.31	55.31
555	NYSE	KAI	Mon, Oct 27, 1997	60.00	60.00	57.50	57.50
554	NYSE	KAI	Fri, Oct 24, 1997	61.25	62.50	60.31	61.25
553	NYSE	KAI	Thu, Oct 23, 1997	61.56	61.56	60.63	61.56
552	NYSE	KAI	Wed, Oct 22, 1997	60.63	62.50	60.63	62.19
551	NYSE	KAI	Tue, Oct 21, 1997	62.50	62.50	61.88	61.88
550	NYSE	KAI	Mon, Oct 20, 1997	61.25	62.50	60.94	61.56
549	NYSE	KAI	Fri, Oct 17, 1997	61.25	61.25	60.63	60.94
548	NYSE	KAI	Thu, Oct 16, 1997	61.88	61.88	61.25	61.25
547	NYSE	KAI	Wed, Oct 15, 1997	61.88	61.88	61.25	61.25
546	NYSE	KAI	Tue, Oct 14, 1997	61.88	62.50	61.25	61.88
545	NYSE	KAI	Mon, Oct 13, 1997	62.50	62.50	61.25	61.25
544	NYSE	KAI	Fri, Oct 10, 1997	64.38	64.38	62.50	63.44
543	NYSE	KAI	Thu, Oct 9, 1997	65.63	65.63	64.38	64.38
542	NYSE	KAI	Wed, Oct 8, 1997	65.00	68.13	65.00	66.88
541	NYSE	KAI	Tue, Oct 7, 1997	62.50	65.31	62.50	65.00
540	NYSE	KAI	Mon, Oct 6, 1997	62.50	64.38	62.50	64.38
539	NYSE	KAI	Fri, Oct 3, 1997	60.63	65.00	60.63	62.50
538	NYSE	KAI	Thu, Oct 2, 1997	59.38	60.94	59.38	60.63
537	NYSE	KAI	Wed, Oct 1, 1997	59.38	61.25	59.38	60.63
536	NYSE	KAI	Tue, Sep 30, 1997	58.75	59.38	58.44	58.75
535	NYSE	KAI	Mon, Sep 29, 1997	58.75	58.75	57.50	58.13
534	NYSE	KAI	Fri, Sep 26, 1997	59.38	59.38	58.13	58.13
533	NYSE	KAI	Thu, Sep 25, 1997	58.75	60.00	58.75	59.06
532	NYSE	KAI	Wed, Sep 24, 1997	57.81	58.75	57.81	58.13
531	NYSE	KAI	Tue, Sep 23, 1997	57.50	58.13	56.88	57.50
530	NYSE	KAI	Mon, Sep 22, 1997	56.88	58.13	56.25	57.50
529	NYSE	KAI	Fri, Sep 19, 1997	56.88	57.50	56.56	56.56
528	NYSE	KAI	Thu, Sep 18, 1997	57.50	57.50	56.88	56.88
527	NYSE	KAI	Wed, Sep 17, 1997	57.50	57.81	57.19	57.81
526	NYSE	KAI	Tue, Sep 16, 1997	56.88	57.50	56.25	56.25
525	NYSE	KAI	Mon, Sep 15, 1997	56.88	57.19	56.25	56.25
524	NYSE	KAI	Fri, Sep 12, 1997	57.19	57.19	56.88	56.88
523	NYSE	KAI	Thu, Sep 11, 1997	57.50	57.50	56.88	57.50
522	NYSE	KAI	Wed, Sep 10, 1997	58.75	59.38	57.50	57.50
521	NYSE	KAI	Tue, Sep 9, 1997	58.75	58.75	57.81	57.81
520	NYSE	KAI	Mon, Sep 8, 1997	59.38	59.38	56.88	58.75
519	NYSE	KAI	Fri, Sep 5, 1997	59.06	59.69	58.13	59.69
518	NYSE	KAI	Thu, Sep 4, 1997	60.63	60.94	59.69	59.69
517	NYSE	KAI	Wed, Sep 3, 1997	58.75	61.25	58.13	61.25
516	NYSE	KAI	Tue, Sep 2, 1997	61.88	61.88	60.00	60.00
515	NYSE	KAI	Fri, Aug 29, 1997	60.00	60.63	60.00	60.63
514	NYSE	KAI	Thu, Aug 28, 1997	58.44	60.94	58.44	60.63
513	NYSE	KAI	Wed, Aug 27, 1997	57.50	59.38	57.50	58.44
512	NYSE	KAI	Tue, Aug 26, 1997	57.50	58.75	57.50	57.50
511	NYSE	KAI	Mon, Aug 25, 1997	57.81	57.81	57.50	57.50
510	NYSE	KAI	Fri, Aug 22, 1997	55.00	57.81	55.00	57.50
509	NYSE	KAI	Thu, Aug 21, 1997	53.75	56.88	53.75	56.25
508	NYSE	KAI	Wed, Aug 20, 1997	54.06	54.69	52.50	53.13
507	NYSE	KAI	Tue, Aug 19, 1997	53.13	54.69	52.50	54.06
506	NYSE	KAI	Mon, Aug 18, 1997	56.25	56.56	52.50	52.50
505	NYSE	KAI	Fri, Aug 15, 1997	57.19	57.19	55.94	56.25
504	NYSE	KAI	Thu, Aug 14, 1997	55.63	56.88	55.63	56.56
503	NYSE	KAI	Wed, Aug 13, 1997	55.31	55.94	55.00	55.94
502	NYSE	KAI	Tue, Aug 12, 1997	55.63	55.94	55.31	55.63
501	NYSE	KAI	Mon, Aug 11, 1997	54.06	56.25	54.06	55.63
500	NYSE	KAI	Fri, Aug 8, 1997	53.44	54.06	53.13	54.06
499	NYSE	KAI	Thu, Aug 7, 1997	53.44	54.06	53.44	54.06
498	NYSE	KAI	Wed, Aug 6, 1997	51.25	53.75	51.25	53.75
497	NYSE	KAI	Tue, Aug 5, 1997	48.75	51.25	48.75	51.25
496	NYSE	KAI	Mon, Aug 4, 1997	50.00	50.00	48.75	48.75
495	NYSE	KAI	Fri, Aug 1, 1997	51.25	51.25	50.00	50.63
494	NYSE	KAI	Thu, Jul 31, 1997	50.63	51.25	50.63	50.63
493	NYSE	KAI	Wed, Jul 30, 1997	50.94	51.25	50.63	50.63
492	NYSE	KAI	Tue, Jul 29, 1997	50.63	51.25	50.00	50.94
491	NYSE	KAI	Mon, Jul 28, 1997	50.00	50.63	50.00	50.63
490	NYSE	KAI	Fri, Jul 25, 1997	50.63	51.25	50.00	50.00
489	NYSE	KAI	Thu, Jul 24, 1997	51.25	51.25	50.63	50.63
488	NYSE	KAI	Wed, Jul 23, 1997	51.25	51.88	50.63	50.63
487	NYSE	KAI	Tue, Jul 22, 1997	48.13	51.56	48.13	51.25
486	NYSE	KAI	Mon, Jul 21, 1997	50.31	52.50	47.50	48.44
485	NYSE	KAI	Fri, Jul 18, 1997	50.00	52.19	49.38	52.19
484	NYSE	KAI	Thu, Jul 17, 1997	50.00	50.63	49.38	50.63
483	NYSE	KAI	Wed, Jul 16, 1997	50.63	50.63	49.38	50.00
482	NYSE	KAI	Tue, Jul 15, 1997	49.69	51.25	49.69	50.63
481	NYSE	KAI	Mon, Jul 14, 1997	47.50	49.38	47.19	49.06
480	NYSE	KAI	Fri, Jul 11, 1997	48.75	48.75	47.50	47.50
479	NYSE	KAI	Thu, Jul 10, 1997	50.00	50.63	49.69	50.00
478	NYSE	KAI	Wed, Jul 9, 1997	53.13	53.75	50.63	51.88
477	NYSE	KAI	Tue, Jul 8, 1997	51.25	52.50	51.25	52.50
476	NYSE	KAI	Mon, Jul 7, 1997	51.88	51.88	51.88	51.88
475	NYSE	KAI	Thu, Jul 3, 1997	52.19	52.19	51.88	52.19
474	NYSE	KAI	Wed, Jul 2, 1997	52.50	52.50	51.56	52.19
473	NYSE	KAI	Tue, Jul 1, 1997	51.25	52.50	51.25	52.50
472	NYSE	KAI	Mon, Jun 30, 1997	53.75	53.75	51.25	51.25
471	NYSE	KAI	Fri, Jun 27, 1997	51.88	53.13	51.88	53.13
470	NYSE	KAI	Thu, Jun 26, 1997	52.50	53.13	51.88	52.50
469	NYSE	KAI	Wed, Jun 25, 1997	52.50	52.50	51.88	52.19
468	NYSE	KAI	Tue, Jun 24, 1997	52.50	55.00	52.50	53.75
467	NYSE	KAI	Mon, Jun 23, 1997	53.13	53.44	51.88	52.50
466	NYSE	KAI	Fri, Jun 20, 1997	52.50	52.81	52.50	52.50
465	NYSE	KAI	Thu, Jun 19, 1997	52.19	52.50	52.19	52.50
464	NYSE	KAI	Wed, Jun 18, 1997	52.50	52.50	51.88	52.50
463	NYSE	KAI	Tue, Jun 17, 1997	52.19	52.50	52.19	52.50
462	NYSE	KAI	Mon, Jun 16, 1997	52.19	52.19	52.19	52.19
461	NYSE	KAI	Fri, Jun 13, 1997	51.88	52.50	51.88	52.19
460	NYSE	KAI	Thu, Jun 12, 1997	50.00	52.19	50.00	51.56
459	NYSE	KAI	Wed, Jun 11, 1997	48.13	50.00	48.13	49.69
458	NYSE	KAI	Tue, Jun 10, 1997	47.50	47.81	47.19	47.81
457	NYSE	KAI	Mon, Jun 9, 1997	47.50	47.50	46.88	46.88
456	NYSE	KAI	Fri, Jun 6, 1997	49.38	49.38	47.19	47.19
455	NYSE	KAI	Thu, Jun 5, 1997	50.00	50.00	49.38	49.69
454	NYSE	KAI	Wed, Jun 4, 1997	51.25	51.25	50.00	50.00
453	NYSE	KAI	Tue, Jun 3, 1997	53.44	53.44	51.25	51.56
452	NYSE	KAI	Mon, Jun 2, 1997	54.69	54.69	53.75	53.75
451	NYSE	KAI	Fri, May 30, 1997	53.44	55.00	53.44	54.69
450	NYSE	KAI	Thu, May 29, 1997	53.44	54.38	53.44	53.75
449	NYSE	KAI	Wed, May 28, 1997	53.44	54.38	53.13	53.75
448	NYSE	KAI	Tue, May 27, 1997	55.00	55.00	53.13	53.75
447	NYSE	KAI	Fri, May 23, 1997	52.50	54.06	52.50	54.06
446	NYSE	KAI	Thu, May 22, 1997	50.00	53.75	50.00	53.13
445	NYSE	KAI	Wed, May 21, 1997	49.38	51.25	49.38	51.25
444	NYSE	KAI	Tue, May 20, 1997	49.38	50.00	49.06	50.00
443	NYSE	KAI	Mon, May 19, 1997	50.00	50.31	50.00	50.31
442	NYSE	KAI	Fri, May 16, 1997	50.00	50.00	50.00	50.00
441	NYSE	KAI	Thu, May 15, 1997	50.00	50.31	50.00	50.00
440	NYSE	KAI	Wed, May 14, 1997	50.31	50.63	50.00	50.63
439	NYSE	KAI	Tue, May 13, 1997	49.38	50.00	49.38	50.00
438	NYSE	KAI	Mon, May 12, 1997	50.00	50.63	50.00	50.00
437	NYSE	KAI	Fri, May 9, 1997	50.00	50.63	50.00	50.63
436	NYSE	KAI	Thu, May 8, 1997	50.00	50.00	50.00	50.00
435	NYSE	KAI	Wed, May 7, 1997	49.06	50.63	48.75	50.31
434	NYSE	KAI	Tue, May 6, 1997	49.06	49.38	49.06	49.38
433	NYSE	KAI	Mon, May 5, 1997	51.88	51.88	49.06	49.06
432	NYSE	KAI	Fri, May 2, 1997	47.19	51.88	46.88	51.88
431	NYSE	KAI	Thu, May 1, 1997	46.88	46.88	46.56	46.56
430	NYSE	KAI	Wed, Apr 30, 1997	44.38	47.50	44.38	46.88
429	NYSE	KAI	Tue, Apr 29, 1997	41.88	44.38	41.88	44.06
428	NYSE	KAI	Mon, Apr 28, 1997	41.88	41.88	41.88	41.88
427	NYSE	KAI	Fri, Apr 25, 1997	43.13	43.13	40.63	41.25
426	NYSE	KAI	Thu, Apr 24, 1997	43.13	43.75	42.50	42.81
425	NYSE	KAI	Wed, Apr 23, 1997	43.75	45.00	43.75	44.38
424	NYSE	KAI	Tue, Apr 22, 1997	44.38	44.38	43.44	43.44
423	NYSE	KAI	Mon, Apr 21, 1997	44.38	44.69	44.06	44.06
422	NYSE	KAI	Fri, Apr 18, 1997	45.63	45.63	44.38	45.00
421	NYSE	KAI	Thu, Apr 17, 1997	45.63	45.63	45.63	45.63
420	NYSE	KAI	Wed, Apr 16, 1997	47.81	47.81	45.63	45.63
419	NYSE	KAI	Tue, Apr 15, 1997	47.50	49.06	47.50	47.50
418	NYSE	KAI	Mon, Apr 14, 1997	48.13	48.75	47.50	47.50
417	NYSE	KAI	Fri, Apr 11, 1997	48.13	48.75	47.50	48.44
416	NYSE	KAI	Thu, Apr 10, 1997	49.38	49.69	48.13	48.13
415	NYSE	KAI	Wed, Apr 9, 1997	50.00	50.63	50.00	50.63
414	NYSE	KAI	Tue, Apr 8, 1997	49.06	50.63	49.06	50.00
413	NYSE	KAI	Mon, Apr 7, 1997	45.94	49.06	45.63	49.06
412	NYSE	KAI	Fri, Apr 4, 1997	44.38	46.25	44.38	46.25
411	NYSE	KAI	Thu, Apr 3, 1997	44.38	44.38	44.38	44.38
410	NYSE	KAI	Wed, Apr 2, 1997	42.50	44.38	42.50	44.38
409	NYSE	KAI	Tue, Apr 1, 1997	45.63	45.63	41.25	42.50
408	NYSE	KAI	Mon, Mar 31, 1997	50.63	50.63	45.31	45.31
407	NYSE	KAI	Thu, Mar 27, 1997	53.13	53.13	51.25	51.25
406	NYSE	KAI	Wed, Mar 26, 1997	53.75	53.75	52.50	53.75
405	NYSE	KAI	Tue, Mar 25, 1997	53.75	53.75	53.13	53.75
404	NYSE	KAI	Mon, Mar 24, 1997	55.00	55.00	53.75	53.75
403	NYSE	KAI	Fri, Mar 21, 1997	55.63	55.63	55.00	55.00
402	NYSE	KAI	Thu, Mar 20, 1997	55.63	56.25	55.63	56.25
401	NYSE	KAI	Wed, Mar 19, 1997	55.63	55.63	54.38	55.63
400	NYSE	KAI	Tue, Mar 18, 1997	55.00	56.25	55.00	55.63
399	NYSE	KAI	Mon, Mar 17, 1997	57.50	57.50	55.00	55.00
398	NYSE	KAI	Fri, Mar 14, 1997	57.50	58.13	57.50	58.13
397	NYSE	KAI	Thu, Mar 13, 1997	58.75	58.75	57.50	57.50
396	NYSE	KAI	Wed, Mar 12, 1997	60.00	60.00	58.13	58.75
395	NYSE	KAI	Tue, Mar 11, 1997	59.38	60.00	58.13	60.00
394	NYSE	KAI	Mon, Mar 10, 1997	59.38	60.00	59.38	59.38
393	NYSE	KAI	Fri, Mar 7, 1997	60.63	60.63	60.00	60.00
392	NYSE	KAI	Thu, Mar 6, 1997	60.00	62.50	60.00	60.00
391	NYSE	KAI	Wed, Mar 5, 1997	60.63	60.63	60.00	60.00
390	NYSE	KAI	Tue, Mar 4, 1997	61.88	61.88	60.63	60.63
389	NYSE	KAI	Mon, Mar 3, 1997	60.00	61.88	59.38	61.88
388	NYSE	KAI	Fri, Feb 28, 1997	57.50	60.63	57.50	60.00
387	NYSE	KAI	Thu, Feb 27, 1997	51.88	57.50	51.88	57.50
386	NYSE	KAI	Wed, Feb 26, 1997	51.88	51.88	51.88	51.88
385	NYSE	KAI	Tue, Feb 25, 1997	51.88	52.50	51.88	51.88
384	NYSE	KAI	Mon, Feb 24, 1997	52.50	52.50	51.88	51.88
383	NYSE	KAI	Fri, Feb 21, 1997	52.50	52.50	51.88	52.50
382	NYSE	KAI	Thu, Feb 20, 1997	53.75	53.75	52.50	52.50
381	NYSE	KAI	Wed, Feb 19, 1997	52.50	54.38	52.50	53.75
380	NYSE	KAI	Tue, Feb 18, 1997	53.13	53.75	52.50	52.50
379	NYSE	KAI	Fri, Feb 14, 1997	55.00	55.63	53.75	53.75
378	NYSE	KAI	Thu, Feb 13, 1997	53.75	56.25	53.13	55.63
377	NYSE	KAI	Wed, Feb 12, 1997	51.88	53.13	51.88	52.50
376	NYSE	KAI	Tue, Feb 11, 1997	52.50	52.50	51.88	51.88
375	NYSE	KAI	Mon, Feb 10, 1997	53.13	53.75	52.50	52.50
374	NYSE	KAI	Fri, Feb 7, 1997	53.13	53.13	51.25	51.25
373	NYSE	KAI	Thu, Feb 6, 1997	51.25	53.75	50.63	53.75
372	NYSE	KAI	Wed, Feb 5, 1997	50.00	51.88	50.00	51.25
371	NYSE	KAI	Tue, Feb 4, 1997	50.00	50.63	48.75	50.63
370	NYSE	KAI	Mon, Feb 3, 1997	50.00	50.63	50.00	50.63
369	NYSE	KAI	Fri, Jan 31, 1997	50.00	50.63	49.38	50.00
368	NYSE	KAI	Thu, Jan 30, 1997	51.25	51.25	50.00	50.00
367	NYSE	KAI	Wed, Jan 29, 1997	51.25	52.50	50.63	51.25
366	NYSE	KAI	Tue, Jan 28, 1997	50.63	52.50	50.00	50.00
365	NYSE	KAI	Mon, Jan 27, 1997	53.13	53.13	50.00	50.00
364	NYSE	KAI	Fri, Jan 24, 1997	53.13	53.75	53.13	53.13
363	NYSE	KAI	Thu, Jan 23, 1997	52.50	53.75	52.50	53.13
362	NYSE	KAI	Wed, Jan 22, 1997	51.25	53.13	51.25	53.13
361	NYSE	KAI	Tue, Jan 21, 1997	47.50	53.13	47.50	50.00
360	NYSE	KAI	Mon, Jan 20, 1997	43.13	48.13	42.50	46.25
359	NYSE	KAI	Fri, Jan 17, 1997	43.13	43.13	42.50	42.81
358	NYSE	KAI	Thu, Jan 16, 1997	44.38	44.38	42.50	43.13
357	NYSE	KAI	Wed, Jan 15, 1997	44.06	44.06	43.13	43.44
356	NYSE	KAI	Tue, Jan 14, 1997	43.75	43.75	43.13	43.44
355	NYSE	KAI	Mon, Jan 13, 1997	43.75	44.38	43.75	43.75
354	NYSE	KAI	Fri, Jan 10, 1997	44.38	45.00	43.13	43.13
353	NYSE	KAI	Thu, Jan 9, 1997	44.69	45.00	44.38	44.69
352	NYSE	KAI	Wed, Jan 8, 1997	45.63	46.25	44.38	44.69
351	NYSE	KAI	Tue, Jan 7, 1997	46.88	46.88	45.63	45.63
350	NYSE	KAI	Mon, Jan 6, 1997	46.25	46.88	45.63	46.88
349	NYSE	KAI	Fri, Jan 3, 1997	46.88	46.88	46.25	46.25
348	NYSE	KAI	Thu, Jan 2, 1997	46.25	46.88	46.25	46.25
347	NYSE	KAI	Tue, Dec 31, 1996	46.25	46.88	46.25	46.56
346	NYSE	KAI	Mon, Dec 30, 1996	45.31	45.94	45.00	45.94
345	NYSE	KAI	Fri, Dec 27, 1996	46.25	46.88	45.00	45.00
344	NYSE	KAI	Thu, Dec 26, 1996	46.88	47.19	45.00	46.25
343	NYSE	KAI	Tue, Dec 24, 1996	47.19	48.13	46.88	48.13
342	NYSE	KAI	Mon, Dec 23, 1996	48.13	48.75	46.88	46.88
341	NYSE	KAI	Fri, Dec 20, 1996	46.88	47.50	46.25	47.50
340	NYSE	KAI	Thu, Dec 19, 1996	46.88	47.50	45.63	47.50
339	NYSE	KAI	Wed, Dec 18, 1996	46.25	48.13	45.63	46.25
338	NYSE	KAI	Tue, Dec 17, 1996	45.00	46.25	45.00	46.25
337	NYSE	KAI	Mon, Dec 16, 1996	49.38	50.00	46.25	46.25
336	NYSE	KAI	Fri, Dec 13, 1996	50.00	50.00	48.13	49.38
335	NYSE	KAI	Thu, Dec 12, 1996	56.25	56.25	51.25	51.25
334	NYSE	KAI	Wed, Dec 11, 1996	57.50	57.50	56.25	56.25
333	NYSE	KAI	Tue, Dec 10, 1996	57.50	59.38	57.50	57.50
332	NYSE	KAI	Mon, Dec 9, 1996	55.00	59.38	55.00	57.50
331	NYSE	KAI	Fri, Dec 6, 1996	47.50	56.25	46.56	56.25
330	NYSE	KAI	Thu, Dec 5, 1996	48.75	48.75	47.50	48.13
329	NYSE	KAI	Wed, Dec 4, 1996	50.00	50.00	48.75	49.38
328	NYSE	KAI	Tue, Dec 3, 1996	50.00	50.63	49.38	50.00
327	NYSE	KAI	Mon, Dec 2, 1996	49.38	50.00	48.75	49.38
326	NYSE	KAI	Fri, Nov 29, 1996	48.75	50.00	48.13	49.38
325	NYSE	KAI	Wed, Nov 27, 1996	50.63	50.63	48.75	48.75
324	NYSE	KAI	Tue, Nov 26, 1996	48.75	51.25	48.75	50.63
323	NYSE	KAI	Mon, Nov 25, 1996	43.13	48.13	43.13	47.50
322	NYSE	KAI	Fri, Nov 22, 1996	45.00	46.25	44.69	45.00
321	NYSE	KAI	Thu, Nov 21, 1996	47.19	47.19	45.63	45.63
320	NYSE	KAI	Wed, Nov 20, 1996	46.25	47.50	46.25	46.88
319	NYSE	KAI	Tue, Nov 19, 1996	47.19	47.50	46.88	47.50
318	NYSE	KAI	Mon, Nov 18, 1996	47.81	47.81	45.63	45.94
317	NYSE	KAI	Fri, Nov 15, 1996	44.38	48.13	44.38	48.13
316	NYSE	KAI	Thu, Nov 14, 1996	48.13	48.13	45.63	45.63
315	NYSE	KAI	Wed, Nov 13, 1996	48.13	48.75	47.50	48.75
314	NYSE	KAI	Tue, Nov 12, 1996	47.50	48.75	45.63	48.75
313	NYSE	KAI	Mon, Nov 11, 1996	47.50	48.75	46.56	48.13
312	NYSE	KAI	Fri, Nov 8, 1996	48.13	49.38	46.88	47.50
311	NYSE	KAI	Thu, Nov 7, 1996	50.00	50.00	48.13	48.13
310	NYSE	KAI	Wed, Nov 6, 1996	49.06	50.63	49.06	50.00
309	NYSE	KAI	Tue, Nov 5, 1996	48.75	49.38	48.75	48.75
308	NYSE	KAI	Mon, Nov 4, 1996	52.50	52.50	48.13	48.75
307	NYSE	KAI	Fri, Nov 1, 1996	52.50	52.50	51.88	52.50
306	NYSE	KAI	Thu, Oct 31, 1996	50.63	53.13	50.63	52.50
305	NYSE	KAI	Wed, Oct 30, 1996	50.63	53.75	50.63	51.25
304	NYSE	KAI	Tue, Oct 29, 1996	48.13	51.25	45.00	50.63
303	NYSE	KAI	Mon, Oct 28, 1996	52.50	52.50	48.13	49.38
302	NYSE	KAI	Fri, Oct 25, 1996	55.00	55.00	53.75	53.75
301	NYSE	KAI	Thu, Oct 24, 1996	54.38	55.00	53.13	55.00
300	NYSE	KAI	Wed, Oct 23, 1996	58.13	58.13	54.38	54.38
299	NYSE	KAI	Tue, Oct 22, 1996	58.75	58.75	58.13	58.13
298	NYSE	KAI	Mon, Oct 21, 1996	58.75	59.38	58.75	58.75
297	NYSE	KAI	Fri, Oct 18, 1996	59.38	59.38	58.75	58.75
296	NYSE	KAI	Thu, Oct 17, 1996	58.13	60.00	58.13	58.75
295	NYSE	KAI	Wed, Oct 16, 1996	58.75	58.75	58.13	58.13
294	NYSE	KAI	Tue, Oct 15, 1996	61.25	61.25	58.13	58.75
293	NYSE	KAI	Mon, Oct 14, 1996	60.63	61.25	60.00	61.25
292	NYSE	KAI	Fri, Oct 11, 1996	60.63	61.25	60.00	60.63
291	NYSE	KAI	Thu, Oct 10, 1996	61.25	61.25	60.63	60.63
290	NYSE	KAI	Wed, Oct 9, 1996	61.25	61.88	61.25	61.25
289	NYSE	KAI	Tue, Oct 8, 1996	61.88	62.50	61.25	61.88
288	NYSE	KAI	Mon, Oct 7, 1996	61.25	62.50	61.25	62.50
287	NYSE	KAI	Fri, Oct 4, 1996	63.75	63.75	62.50	63.13
286	NYSE	KAI	Thu, Oct 3, 1996	65.00	65.00	63.75	63.75
285	NYSE	KAI	Wed, Oct 2, 1996	65.63	65.63	63.75	65.00
284	NYSE	KAI	Tue, Oct 1, 1996	65.63	66.25	65.00	65.63
283	NYSE	KAI	Mon, Sep 30, 1996	65.63	66.25	65.63	65.63
282	NYSE	KAI	Fri, Sep 27, 1996	66.25	66.25	65.63	65.63
281	NYSE	KAI	Thu, Sep 26, 1996	66.88	66.88	65.00	65.00
280	NYSE	KAI	Wed, Sep 25, 1996	68.13	68.13	66.25	66.88
279	NYSE	KAI	Tue, Sep 24, 1996	65.63	69.38	65.63	68.13
278	NYSE	KAI	Mon, Sep 23, 1996	65.00	65.63	65.00	65.00
277	NYSE	KAI	Fri, Sep 20, 1996	63.13	65.00	63.13	65.00
276	NYSE	KAI	Thu, Sep 19, 1996	65.00	65.00	64.38	64.38
275	NYSE	KAI	Wed, Sep 18, 1996	65.00	65.63	63.75	65.63
274	NYSE	KAI	Tue, Sep 17, 1996	65.63	65.63	63.75	65.00
273	NYSE	KAI	Mon, Sep 16, 1996	63.75	66.25	63.13	65.00
272	NYSE	KAI	Fri, Sep 13, 1996	65.00	65.00	63.13	64.38
271	NYSE	KAI	Thu, Sep 12, 1996	65.00	65.00	64.38	64.38
270	NYSE	KAI	Wed, Sep 11, 1996	63.75	65.00	63.75	64.38
269	NYSE	KAI	Tue, Sep 10, 1996	60.63	65.00	60.63	65.00
268	NYSE	KAI	Mon, Sep 9, 1996	63.13	63.13	62.50	62.50
267	NYSE	KAI	Fri, Sep 6, 1996	65.00	65.00	64.38	64.38
266	NYSE	KAI	Thu, Sep 5, 1996	65.00	65.63	64.38	64.38
265	NYSE	KAI	Wed, Sep 4, 1996	63.75	65.00	63.75	65.00
264	NYSE	KAI	Tue, Sep 3, 1996	63.13	64.38	61.25	64.38
263	NYSE	KAI	Fri, Aug 30, 1996	65.63	65.63	63.75	64.38
262	NYSE	KAI	Thu, Aug 29, 1996	65.63	65.63	64.38	65.63
261	NYSE	KAI	Wed, Aug 28, 1996	65.00	65.63	63.75	65.63
260	NYSE	KAI	Tue, Aug 27, 1996	65.63	66.25	65.00	65.00
259	NYSE	KAI	Mon, Aug 26, 1996	65.63	65.63	64.38	65.00
258	NYSE	KAI	Fri, Aug 23, 1996	65.63	65.63	65.00	65.63
257	NYSE	KAI	Thu, Aug 22, 1996	65.00	66.25	65.00	65.00
256	NYSE	KAI	Wed, Aug 21, 1996	66.88	66.88	65.00	66.25
255	NYSE	KAI	Tue, Aug 20, 1996	65.00	67.50	65.00	67.50
254	NYSE	KAI	Mon, Aug 19, 1996	68.13	68.13	65.00	65.63
253	NYSE	KAI	Fri, Aug 16, 1996	67.50	68.13	66.88	68.13
252	NYSE	KAI	Thu, Aug 15, 1996	67.50	68.13	67.50	68.13
251	NYSE	KAI	Wed, Aug 14, 1996	68.13	68.13	66.88	67.50
250	NYSE	KAI	Tue, Aug 13, 1996	66.88	67.50	66.88	67.50
249	NYSE	KAI	Mon, Aug 12, 1996	66.88	67.50	66.88	67.50
248	NYSE	KAI	Fri, Aug 9, 1996	66.88	67.50	66.88	67.50
247	NYSE	KAI	Thu, Aug 8, 1996	68.75	69.38	66.88	66.88
246	NYSE	KAI	Wed, Aug 7, 1996	67.50	68.75	67.50	68.13
245	NYSE	KAI	Tue, Aug 6, 1996	68.13	68.13	65.63	67.50
244	NYSE	KAI	Mon, Aug 5, 1996	70.00	70.63	64.38	67.50
243	NYSE	KAI	Fri, Aug 2, 1996	68.13	71.25	68.13	70.00
242	NYSE	KAI	Thu, Aug 1, 1996	70.00	70.00	66.88	66.88
241	NYSE	KAI	Wed, Jul 31, 1996	68.75	70.00	68.13	70.00
240	NYSE	KAI	Tue, Jul 30, 1996	68.75	68.75	68.13	68.13
239	NYSE	KAI	Mon, Jul 29, 1996	70.00	70.00	68.75	68.75
238	NYSE	KAI	Fri, Jul 26, 1996	70.00	70.00	68.75	70.00
237	NYSE	KAI	Thu, Jul 25, 1996	68.13	70.00	68.13	69.38
236	NYSE	KAI	Wed, Jul 24, 1996	70.63	71.25	66.88	66.88
235	NYSE	KAI	Tue, Jul 23, 1996	77.50	77.50	70.00	71.25
234	NYSE	KAI	Mon, Jul 22, 1996	77.50	77.50	76.88	76.88
233	NYSE	KAI	Fri, Jul 19, 1996	78.13	78.13	75.63	76.88
232	NYSE	KAI	Thu, Jul 18, 1996	80.00	80.00	77.50	77.50
231	NYSE	KAI	Wed, Jul 17, 1996	77.50	80.00	77.50	80.00
230	NYSE	KAI	Tue, Jul 16, 1996	75.00	76.25	73.75	75.63
229	NYSE	KAI	Mon, Jul 15, 1996	82.50	82.50	73.75	76.25
228	NYSE	KAI	Fri, Jul 12, 1996	78.13	82.50	78.13	82.50
227	NYSE	KAI	Thu, Jul 11, 1996	85.00	85.00	73.75	76.25
226	NYSE	KAI	Wed, Jul 10, 1996	88.13	88.75	86.25	86.25
225	NYSE	KAI	Tue, Jul 9, 1996	90.00	90.00	88.75	89.38
224	NYSE	KAI	Mon, Jul 8, 1996	92.50	92.50	88.75	89.38
223	NYSE	KAI	Fri, Jul 5, 1996	92.50	93.13	92.50	92.50
222	NYSE	KAI	Wed, Jul 3, 1996	88.75	94.38	88.75	94.38
221	NYSE	KAI	Tue, Jul 2, 1996	85.63	90.63	85.00	88.75
220	NYSE	KAI	Mon, Jul 1, 1996	83.13	85.63	83.13	85.00
219	NYSE	KAI	Fri, Jun 28, 1996	86.25	86.88	84.38	84.38
218	NYSE	KAI	Thu, Jun 27, 1996	87.50	88.13	83.75	86.25
217	NYSE	KAI	Wed, Jun 26, 1996	89.17	89.17	87.50	87.50
216	NYSE	KAI	Tue, Jun 25, 1996	91.25	91.25	89.17	89.17
215	NYSE	KAI	Mon, Jun 24, 1996	92.09	92.09	90.84	91.25
214	NYSE	KAI	Fri, Jun 21, 1996	92.09	92.50	92.09	92.50
213	NYSE	KAI	Thu, Jun 20, 1996	91.67	91.67	89.59	91.25
212	NYSE	KAI	Wed, Jun 19, 1996	94.59	94.59	92.50	92.50
211	NYSE	KAI	Tue, Jun 18, 1996	96.67	96.67	94.59	95.00
210	NYSE	KAI	Mon, Jun 17, 1996	97.50	97.50	96.46	96.67
209	NYSE	KAI	Fri, Jun 14, 1996	99.17	99.59	97.50	97.50
208	NYSE	KAI	Thu, Jun 13, 1996	97.92	99.17	94.59	99.17
207	NYSE	KAI	Wed, Jun 12, 1996	98.34	98.75	98.34	98.75
206	NYSE	KAI	Tue, Jun 11, 1996	97.09	98.75	97.09	98.75
205	NYSE	KAI	Mon, Jun 10, 1996	97.92	97.92	96.25	96.67
204	NYSE	KAI	Fri, Jun 7, 1996	95.84	97.92	95.84	97.50
203	NYSE	KAI	Thu, Jun 6, 1996	95.84	96.25	95.00	96.25
202	NYSE	KAI	Wed, Jun 5, 1996	98.34	98.34	96.67	96.67
201	NYSE	KAI	Tue, Jun 4, 1996	97.50	98.75	97.09	98.75
200	NYSE	KAI	Mon, Jun 3, 1996	99.17	99.17	97.09	97.50
199	NYSE	KAI	Fri, May 31, 1996	99.59	100.01	99.17	99.17
198	NYSE	KAI	Thu, May 30, 1996	98.75	100.01	98.75	99.59
197	NYSE	KAI	Wed, May 29, 1996	98.75	100.01	98.34	99.59
196	NYSE	KAI	Tue, May 28, 1996	100.01	100.42	99.17	100.01
195	NYSE	KAI	Fri, May 24, 1996	99.17	101.67	99.17	100.01
194	NYSE	KAI	Thu, May 23, 1996	99.17	99.59	96.25	97.50
193	NYSE	KAI	Wed, May 22, 1996	93.34	100.01	93.34	98.34
192	NYSE	KAI	Tue, May 21, 1996	88.75	93.75	88.75	93.75
191	NYSE	KAI	Mon, May 20, 1996	87.09	88.75	87.09	88.34
190	NYSE	KAI	Fri, May 17, 1996	87.09	87.92	87.09	87.09
189	NYSE	KAI	Thu, May 16, 1996	87.50	87.92	87.09	87.50
188	NYSE	KAI	Wed, May 15, 1996	87.09	87.09	86.67	87.09
187	NYSE	KAI	Tue, May 14, 1996	85.84	87.92	85.84	86.67
186	NYSE	KAI	Mon, May 13, 1996	83.34	85.42	83.34	85.42
185	NYSE	KAI	Fri, May 10, 1996	83.34	84.17	83.34	83.75
184	NYSE	KAI	Thu, May 9, 1996	83.34	84.17	83.34	83.75
183	NYSE	KAI	Wed, May 8, 1996	83.34	84.17	82.50	84.17
182	NYSE	KAI	Tue, May 7, 1996	80.00	83.34	80.00	82.92
181	NYSE	KAI	Mon, May 6, 1996	77.92	80.00	77.92	79.59
180	NYSE	KAI	Fri, May 3, 1996	78.34	78.34	77.09	77.92
179	NYSE	KAI	Thu, May 2, 1996	77.50	78.34	77.50	78.34
178	NYSE	KAI	Wed, May 1, 1996	76.67	77.92	76.25	77.92
177	NYSE	KAI	Tue, Apr 30, 1996	77.50	77.92	76.25	76.25
176	NYSE	KAI	Mon, Apr 29, 1996	77.50	78.34	77.50	77.92
175	NYSE	KAI	Fri, Apr 26, 1996	77.92	77.92	77.50	77.50
174	NYSE	KAI	Thu, Apr 25, 1996	78.34	78.34	77.92	78.34
173	NYSE	KAI	Wed, Apr 24, 1996	78.75	78.75	77.92	77.92
172	NYSE	KAI	Tue, Apr 23, 1996	76.67	78.75	76.67	78.75
171	NYSE	KAI	Mon, Apr 22, 1996	75.00	76.67	75.00	76.67
170	NYSE	KAI	Fri, Apr 19, 1996	74.59	75.42	73.75	75.42
169	NYSE	KAI	Thu, Apr 18, 1996	74.59	75.00	73.75	74.17
168	NYSE	KAI	Wed, Apr 17, 1996	73.75	75.00	73.75	74.59
167	NYSE	KAI	Tue, Apr 16, 1996	73.75	74.17	73.75	73.75
166	NYSE	KAI	Mon, Apr 15, 1996	73.34	74.17	73.34	74.17
165	NYSE	KAI	Fri, Apr 12, 1996	73.34	73.34	72.92	73.34
164	NYSE	KAI	Thu, Apr 11, 1996	74.17	74.59	73.34	73.75
163	NYSE	KAI	Wed, Apr 10, 1996	75.42	75.84	74.17	74.17
162	NYSE	KAI	Tue, Apr 9, 1996	74.17	75.84	74.17	75.84
161	NYSE	KAI	Mon, Apr 8, 1996	73.75	74.17	73.34	73.75
160	NYSE	KAI	Thu, Apr 4, 1996	74.59	75.00	74.17	74.59
159	NYSE	KAI	Wed, Apr 3, 1996	74.59	75.00	74.59	74.59
158	NYSE	KAI	Tue, Apr 2, 1996	73.75	75.00	73.75	75.00
157	NYSE	KAI	Mon, Apr 1, 1996	74.17	74.17	73.34	73.34
156	NYSE	KAI	Fri, Mar 29, 1996	74.59	75.00	74.17	74.17
155	NYSE	KAI	Thu, Mar 28, 1996	75.42	75.42	74.59	74.59
154	NYSE	KAI	Wed, Mar 27, 1996	75.84	75.84	75.42	75.42
153	NYSE	KAI	Tue, Mar 26, 1996	75.42	75.42	75.00	75.00
152	NYSE	KAI	Mon, Mar 25, 1996	77.09	77.09	75.42	75.84
151	NYSE	KAI	Fri, Mar 22, 1996	77.50	77.92	77.09	77.09
150	NYSE	KAI	Thu, Mar 21, 1996	77.92	78.34	74.59	77.92
149	NYSE	KAI	Wed, Mar 20, 1996	77.50	77.92	77.09	77.92
148	NYSE	KAI	Tue, Mar 19, 1996	78.75	79.17	77.92	78.34
147	NYSE	KAI	Mon, Mar 18, 1996	78.34	78.75	77.50	77.92
146	NYSE	KAI	Fri, Mar 15, 1996	77.50	78.75	77.50	77.50
145	NYSE	KAI	Thu, Mar 14, 1996	76.67	78.34	76.67	77.50
144	NYSE	KAI	Wed, Mar 13, 1996	77.50	78.34	76.67	76.67
143	NYSE	KAI	Tue, Mar 12, 1996	76.67	78.34	75.84	76.67
142	NYSE	KAI	Mon, Mar 11, 1996	75.00	76.25	75.00	75.84
141	NYSE	KAI	Fri, Mar 8, 1996	76.67	76.67	74.17	75.84
140	NYSE	KAI	Thu, Mar 7, 1996	77.09	77.92	77.09	77.92
139	NYSE	KAI	Wed, Mar 6, 1996	74.17	77.09	74.17	76.67
138	NYSE	KAI	Tue, Mar 5, 1996	73.34	73.75	73.34	73.75
137	NYSE	KAI	Mon, Mar 4, 1996	73.34	73.75	73.34	73.75
136	NYSE	KAI	Fri, Mar 1, 1996	73.75	73.75	73.75	73.75
135	NYSE	KAI	Thu, Feb 29, 1996	73.34	73.34	73.34	73.34
134	NYSE	KAI	Wed, Feb 28, 1996	73.75	73.75	73.34	73.75
133	NYSE	KAI	Tue, Feb 27, 1996	74.59	74.59	73.75	73.75
132	NYSE	KAI	Mon, Feb 26, 1996	72.09	73.75	72.09	73.34
131	NYSE	KAI	Fri, Feb 23, 1996	71.67	72.50	71.67	72.09
130	NYSE	KAI	Thu, Feb 22, 1996	72.50	72.50	72.09	72.50
129	NYSE	KAI	Wed, Feb 21, 1996	70.00	72.09	70.00	72.09
128	NYSE	KAI	Tue, Feb 20, 1996	70.84	71.25	70.00	70.00
127	NYSE	KAI	Fri, Feb 16, 1996	70.84	71.25	70.84	71.25
126	NYSE	KAI	Thu, Feb 15, 1996	72.50	72.50	71.25	71.25
125	NYSE	KAI	Wed, Feb 14, 1996	72.50	72.50	71.67	72.50
124	NYSE	KAI	Tue, Feb 13, 1996	72.92	72.92	71.67	71.67
123	NYSE	KAI	Mon, Feb 12, 1996	72.92	73.34	72.09	72.50
122	NYSE	KAI	Fri, Feb 9, 1996	73.75	74.59	72.50	72.50
121	NYSE	KAI	Thu, Feb 8, 1996	73.75	74.59	73.34	73.34
120	NYSE	KAI	Wed, Feb 7, 1996	72.09	72.92	70.84	72.92
119	NYSE	KAI	Tue, Feb 6, 1996	72.09	72.50	71.67	72.50
118	NYSE	KAI	Mon, Feb 5, 1996	72.09	72.50	72.09	72.50
117	NYSE	KAI	Fri, Feb 2, 1996	72.50	72.92	72.09	72.92
116	NYSE	KAI	Thu, Feb 1, 1996	72.09	72.92	71.67	72.50
115	NYSE	KAI	Wed, Jan 31, 1996	72.09	72.50	71.25	72.50
114	NYSE	KAI	Tue, Jan 30, 1996	72.92	72.92	72.09	72.50
113	NYSE	KAI	Mon, Jan 29, 1996	72.50	72.92	71.67	72.92
112	NYSE	KAI	Fri, Jan 26, 1996	72.50	72.92	71.67	72.50
111	NYSE	KAI	Thu, Jan 25, 1996	73.34	73.96	73.34	73.34
110	NYSE	KAI	Wed, Jan 24, 1996	72.50	73.34	72.50	73.34
109	NYSE	KAI	Tue, Jan 23, 1996	72.09	72.50	72.09	72.50
108	NYSE	KAI	Mon, Jan 22, 1996	72.50	72.92	71.67	72.09
107	NYSE	KAI	Fri, Jan 19, 1996	72.50	72.50	72.09	72.50
106	NYSE	KAI	Thu, Jan 18, 1996	72.09	72.50	72.09	72.50
105	NYSE	KAI	Wed, Jan 17, 1996	72.50	73.34	72.09	72.09
104	NYSE	KAI	Tue, Jan 16, 1996	73.34	74.17	72.92	73.34
103	NYSE	KAI	Mon, Jan 15, 1996	74.17	74.17	72.92	72.92
102	NYSE	KAI	Fri, Jan 12, 1996	74.17	74.17	73.34	74.17
101	NYSE	KAI	Thu, Jan 11, 1996	77.09	77.50	75.42	75.42
100	NYSE	KAI	Wed, Jan 10, 1996	77.09	77.92	77.09	77.50
99	NYSE	KAI	Tue, Jan 9, 1996	77.09	80.00	77.09	77.50
98	NYSE	KAI	Mon, Jan 8, 1996	76.25	77.09	76.25	77.09
97	NYSE	KAI	Fri, Jan 5, 1996	74.59	75.42	73.34	75.42
96	NYSE	KAI	Thu, Jan 4, 1996	75.84	75.84	73.75	74.17
95	NYSE	KAI	Wed, Jan 3, 1996	75.00	75.84	74.59	75.84
94	NYSE	KAI	Tue, Jan 2, 1996	75.42	75.42	73.75	73.75
93	NYSE	KAI	Fri, Dec 29, 1995	75.00	75.42	74.17	75.00
92	NYSE	KAI	Thu, Dec 28, 1995	75.00	75.84	74.17	74.17
91	NYSE	KAI	Wed, Dec 27, 1995	74.59	75.00	73.34	74.59
90	NYSE	KAI	Tue, Dec 26, 1995	72.50	75.00	72.50	74.59
89	NYSE	KAI	Fri, Dec 22, 1995	70.00	71.25	69.59	71.25
88	NYSE	KAI	Thu, Dec 21, 1995	67.50	70.84	67.50	70.00
87	NYSE	KAI	Wed, Dec 20, 1995	66.67	67.50	66.25	67.50
86	NYSE	KAI	Tue, Dec 19, 1995	66.67	67.50	65.84	66.25
85	NYSE	KAI	Mon, Dec 18, 1995	69.59	70.00	67.50	67.50
84	NYSE	KAI	Fri, Dec 15, 1995	69.59	70.00	68.75	69.59
83	NYSE	KAI	Thu, Dec 14, 1995	70.00	70.42	69.59	70.00
82	NYSE	KAI	Wed, Dec 13, 1995	71.67	71.67	70.42	70.42
81	NYSE	KAI	Tue, Dec 12, 1995	71.67	71.67	70.84	71.67
80	NYSE	KAI	Mon, Dec 11, 1995	72.50	73.34	72.09	72.50
79	NYSE	KAI	Fri, Dec 8, 1995	71.67	72.50	71.67	72.50
78	NYSE	KAI	Thu, Dec 7, 1995	70.00	71.25	70.00	71.25
77	NYSE	KAI	Wed, Dec 6, 1995	70.42	72.09	70.00	70.42
76	NYSE	KAI	Tue, Dec 5, 1995	69.17	70.42	68.34	70.00
75	NYSE	KAI	Mon, Dec 4, 1995	66.67	69.59	66.67	69.17
74	NYSE	KAI	Fri, Dec 1, 1995	65.84	66.67	65.84	66.67
73	NYSE	KAI	Thu, Nov 30, 1995	65.84	65.84	65.84	65.84
72	NYSE	KAI	Wed, Nov 29, 1995	64.59	65.42	64.59	65.00
71	NYSE	KAI	Tue, Nov 28, 1995	64.17	64.17	63.34	63.75
70	NYSE	KAI	Mon, Nov 27, 1995	64.17	64.17	62.92	64.17
69	NYSE	KAI	Fri, Nov 24, 1995	63.75	64.17	63.75	64.17
68	NYSE	KAI	Wed, Nov 22, 1995	64.17	64.17	63.34	63.75
67	NYSE	KAI	Tue, Nov 21, 1995	63.34	64.17	63.34	63.75
66	NYSE	KAI	Mon, Nov 20, 1995	62.50	63.34	62.09	63.34
65	NYSE	KAI	Fri, Nov 17, 1995	62.50	63.34	62.50	63.34
64	NYSE	KAI	Thu, Nov 16, 1995	63.34	64.17	62.92	63.34
63	NYSE	KAI	Wed, Nov 15, 1995	63.34	64.17	62.92	63.34
62	NYSE	KAI	Tue, Nov 14, 1995	62.92	64.17	62.50	63.34
61	NYSE	KAI	Mon, Nov 13, 1995	65.00	65.00	61.67	63.34
60	NYSE	KAI	Fri, Nov 10, 1995	61.67	66.67	61.25	65.84
59	NYSE	KAI	Thu, Nov 9, 1995	57.50	61.67	57.50	61.67
58	NYSE	KAI	Wed, Nov 8, 1995	55.84	57.09	55.84	57.09
57	NYSE	KAI	Tue, Nov 7, 1995	53.34	56.25	53.34	56.25
56	NYSE	KAI	Mon, Nov 6, 1995	52.50	53.34	52.50	53.34
55	NYSE	KAI	Fri, Nov 3, 1995	53.34	53.34	52.50	52.50
54	NYSE	KAI	Thu, Nov 2, 1995	52.92	52.92	52.09	52.92
53	NYSE	KAI	Wed, Nov 1, 1995	52.50	52.92	52.50	52.92
52	NYSE	KAI	Tue, Oct 31, 1995	52.92	52.92	52.50	52.50
51	NYSE	KAI	Mon, Oct 30, 1995	52.92	52.92	52.50	52.92
50	NYSE	KAI	Fri, Oct 27, 1995	52.92	52.92	52.50	52.50
49	NYSE	KAI	Thu, Oct 26, 1995	54.17	54.17	53.34	53.75
48	NYSE	KAI	Wed, Oct 25, 1995	55.00	55.00	54.17	54.17
47	NYSE	KAI	Tue, Oct 24, 1995	55.00	55.42	55.00	55.42
46	NYSE	KAI	Mon, Oct 23, 1995	55.00	55.00	54.17	54.17
45	NYSE	KAI	Fri, Oct 20, 1995	55.42	55.42	55.00	55.00
44	NYSE	KAI	Thu, Oct 19, 1995	56.67	56.67	55.84	56.25
43	NYSE	KAI	Wed, Oct 18, 1995	55.84	56.67	55.84	56.67
42	NYSE	KAI	Tue, Oct 17, 1995	55.42	55.84	55.00	55.84
41	NYSE	KAI	Mon, Oct 16, 1995	54.59	55.42	54.59	55.00
40	NYSE	KAI	Fri, Oct 13, 1995	54.17	55.42	53.75	55.42
39	NYSE	KAI	Thu, Oct 12, 1995	54.17	54.17	53.34	54.17
38	NYSE	KAI	Wed, Oct 11, 1995	53.34	54.17	53.34	54.17
37	NYSE	KAI	Tue, Oct 10, 1995	53.75	53.75	53.34	53.75
36	NYSE	KAI	Mon, Oct 9, 1995	54.59	54.59	53.75	54.17
35	NYSE	KAI	Fri, Oct 6, 1995	55.00	55.00	54.59	54.59
34	NYSE	KAI	Thu, Oct 5, 1995	54.17	55.00	54.17	54.59
33	NYSE	KAI	Wed, Oct 4, 1995	55.00	55.42	53.75	54.17
32	NYSE	KAI	Tue, Oct 3, 1995	55.84	56.25	55.42	55.42
31	NYSE	KAI	Mon, Oct 2, 1995	54.59	56.67	53.75	56.25
30	NYSE	KAI	Fri, Sep 29, 1995	54.59	54.59	54.59	54.59
29	NYSE	KAI	Thu, Sep 28, 1995	54.17	54.59	53.75	54.59
28	NYSE	KAI	Wed, Sep 27, 1995	54.17	54.17	53.75	54.17
27	NYSE	KAI	Tue, Sep 26, 1995	53.34	54.17	53.34	53.34
26	NYSE	KAI	Mon, Sep 25, 1995	54.17	54.59	54.17	54.17
25	NYSE	KAI	Fri, Sep 22, 1995	53.34	53.75	53.34	53.75
24	NYSE	KAI	Thu, Sep 21, 1995	54.17	54.17	53.75	54.17
23	NYSE	KAI	Wed, Sep 20, 1995	54.59	54.59	53.75	53.75
22	NYSE	KAI	Tue, Sep 19, 1995	57.50	57.50	53.75	54.59
21	NYSE	KAI	Mon, Sep 18, 1995	58.34	58.34	57.50	57.50
20	NYSE	KAI	Fri, Sep 15, 1995	58.34	58.62	58.06	58.34
19	NYSE	KAI	Thu, Sep 14, 1995	58.34	58.34	57.78	57.78
18	NYSE	KAI	Wed, Sep 13, 1995	58.34	58.34	57.78	58.06
17	NYSE	KAI	Tue, Sep 12, 1995	57.78	58.34	57.78	58.06
16	NYSE	KAI	Mon, Sep 11, 1995	56.39	57.78	55.84	57.78
15	NYSE	KAI	Fri, Sep 8, 1995	55.01	56.12	55.01	55.56
14	NYSE	KAI	Thu, Sep 7, 1995	54.17	54.45	54.17	54.45
13	NYSE	KAI	Wed, Sep 6, 1995	51.95	54.17	51.95	54.17
12	NYSE	KAI	Tue, Sep 5, 1995	51.12	51.95	51.12	51.95
11	NYSE	KAI	Fri, Sep 1, 1995	51.67	51.67	51.12	51.39
10	NYSE	KAI	Thu, Aug 31, 1995	51.67	51.67	51.67	51.67
9	NYSE	KAI	Wed, Aug 30, 1995	51.67	51.67	51.39	51.67
8	NYSE	KAI	Tue, Aug 29, 1995	52.51	52.51	51.39	51.39
7	NYSE	KAI	Mon, Aug 28, 1995	52.23	52.78	51.67	52.78
6	NYSE	KAI	Fri, Aug 25, 1995	51.67	52.23	51.39	52.23
5	NYSE	KAI	Thu, Aug 24, 1995	49.17	51.95	49.17	51.95
4	NYSE	KAI	Wed, Aug 23, 1995	47.78	49.17	47.78	48.89
3	NYSE	KAI	Tue, Aug 22, 1995	47.78	48.34	47.78	48.34
2	NYSE	KAI	Mon, Aug 21, 1995	48.06	48.06	47.78	48.06
1	NYSE	KAI	Fri, Aug 18, 1995	47.78	48.06	47.78	48.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Kadant Inc NYSE:KAI 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