Openlane Inc NYSE:KAR Historical Prices

Below are the 4291 trading days of historical prices for KAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4291	NYSE	KAR	Tue, Mar 5, 2024	15.93	16.05	15.73	15.74
4290	NYSE	KAR	Mon, Mar 4, 2024	15.85	16.09	15.59	16.02
4289	NYSE	KAR	Fri, Mar 1, 2024	15.25	15.90	15.16	15.86
4288	NYSE	KAR	Thu, Feb 29, 2024	15.24	15.33	15.13	15.27
4287	NYSE	KAR	Wed, Feb 28, 2024	15.45	15.51	14.94	15.04
4286	NYSE	KAR	Tue, Feb 27, 2024	14.94	15.07	14.73	15.01
4285	NYSE	KAR	Mon, Feb 26, 2024	14.97	15.04	14.77	14.87
4284	NYSE	KAR	Fri, Feb 23, 2024	14.66	15.09	14.66	15.06
4283	NYSE	KAR	Thu, Feb 22, 2024	14.65	15.04	14.45	14.66
4282	NYSE	KAR	Wed, Feb 21, 2024	13.73	14.83	12.86	14.69
4281	NYSE	KAR	Tue, Feb 20, 2024	14.04	14.23	14.04	14.15
4280	NYSE	KAR	Fri, Feb 16, 2024	14.35	14.35	14.13	14.26
4279	NYSE	KAR	Thu, Feb 15, 2024	14.29	14.53	14.22	14.52
4278	NYSE	KAR	Wed, Feb 14, 2024	13.97	14.16	13.86	14.14
4277	NYSE	KAR	Tue, Feb 13, 2024	14.09	14.19	13.73	13.76
4276	NYSE	KAR	Mon, Feb 12, 2024	14.45	14.64	14.45	14.54
4275	NYSE	KAR	Fri, Feb 9, 2024	14.36	14.51	14.33	14.38
4274	NYSE	KAR	Thu, Feb 8, 2024	14.20	14.37	14.17	14.36
4273	NYSE	KAR	Wed, Feb 7, 2024	14.47	14.49	14.25	14.28
4272	NYSE	KAR	Tue, Feb 6, 2024	14.11	14.42	14.03	14.42
4271	NYSE	KAR	Mon, Feb 5, 2024	14.05	14.26	13.92	14.17
4270	NYSE	KAR	Fri, Feb 2, 2024	14.15	14.43	14.08	14.26
4269	NYSE	KAR	Thu, Feb 1, 2024	14.15	14.37	14.14	14.35
4268	NYSE	KAR	Wed, Jan 31, 2024	14.29	14.55	14.06	14.08
4267	NYSE	KAR	Tue, Jan 30, 2024	14.54	14.61	14.27	14.29
4266	NYSE	KAR	Mon, Jan 29, 2024	14.55	14.81	14.42	14.69
4265	NYSE	KAR	Fri, Jan 26, 2024	14.56	14.58	14.41	14.55
4264	NYSE	KAR	Thu, Jan 25, 2024	14.39	14.46	14.24	14.45
4263	NYSE	KAR	Wed, Jan 24, 2024	14.56	14.56	14.12	14.21
4262	NYSE	KAR	Tue, Jan 23, 2024	14.64	14.68	14.20	14.34
4261	NYSE	KAR	Mon, Jan 22, 2024	14.19	14.58	14.14	14.50
4260	NYSE	KAR	Fri, Jan 19, 2024	13.95	14.06	13.73	14.05
4259	NYSE	KAR	Thu, Jan 18, 2024	13.97	13.97	13.77	13.89
4258	NYSE	KAR	Wed, Jan 17, 2024	13.88	13.98	13.76	13.85
4257	NYSE	KAR	Tue, Jan 16, 2024	13.90	14.05	13.81	14.04
4256	NYSE	KAR	Fri, Jan 12, 2024	14.51	14.56	14.05	14.06
4255	NYSE	KAR	Thu, Jan 11, 2024	14.33	14.37	14.13	14.27
4254	NYSE	KAR	Wed, Jan 10, 2024	14.21	14.43	14.18	14.43
4253	NYSE	KAR	Tue, Jan 9, 2024	14.17	14.35	14.12	14.27
4252	NYSE	KAR	Mon, Jan 8, 2024	14.22	14.44	14.15	14.42
4251	NYSE	KAR	Fri, Jan 5, 2024	14.18	14.42	14.08	14.17
4250	NYSE	KAR	Thu, Jan 4, 2024	14.57	14.57	14.28	14.31
4249	NYSE	KAR	Wed, Jan 3, 2024	14.75	14.75	14.44	14.46
4248	NYSE	KAR	Tue, Jan 2, 2024	14.70	14.88	14.59	14.86
4247	NYSE	KAR	Fri, Dec 29, 2023	14.85	14.95	14.73	14.81
4246	NYSE	KAR	Thu, Dec 28, 2023	14.97	15.04	14.87	14.92
4245	NYSE	KAR	Wed, Dec 27, 2023	15.08	15.17	14.99	15.03
4244	NYSE	KAR	Tue, Dec 26, 2023	15.16	15.25	15.00	15.03
4243	NYSE	KAR	Fri, Dec 22, 2023	15.14	15.33	15.06	15.14
4242	NYSE	KAR	Thu, Dec 21, 2023	14.99	15.11	14.95	15.10
4241	NYSE	KAR	Wed, Dec 20, 2023	14.99	15.33	14.84	14.87
4240	NYSE	KAR	Tue, Dec 19, 2023	14.73	15.03	14.73	15.01
4239	NYSE	KAR	Mon, Dec 18, 2023	14.75	14.80	14.49	14.62
4238	NYSE	KAR	Fri, Dec 15, 2023	15.04	15.07	14.51	14.65
4237	NYSE	KAR	Thu, Dec 14, 2023	15.06	15.32	14.83	14.98
4236	NYSE	KAR	Wed, Dec 13, 2023	14.45	15.02	14.27	15.00
4235	NYSE	KAR	Tue, Dec 12, 2023	14.69	14.69	14.08	14.43
4234	NYSE	KAR	Mon, Dec 11, 2023	14.33	14.86	14.33	14.76
4233	NYSE	KAR	Fri, Dec 8, 2023	14.33	14.50	14.21	14.34
4232	NYSE	KAR	Thu, Dec 7, 2023	14.59	14.59	14.27	14.32
4231	NYSE	KAR	Wed, Dec 6, 2023	14.87	14.97	14.51	14.52
4230	NYSE	KAR	Tue, Dec 5, 2023	14.97	14.98	14.78	14.79
4229	NYSE	KAR	Mon, Dec 4, 2023	14.76	15.08	14.76	14.97
4228	NYSE	KAR	Fri, Dec 1, 2023	14.54	14.90	14.45	14.87
4227	NYSE	KAR	Thu, Nov 30, 2023	14.92	14.92	14.57	14.62
4226	NYSE	KAR	Wed, Nov 29, 2023	14.99	15.21	14.84	14.88
4225	NYSE	KAR	Tue, Nov 28, 2023	14.80	14.96	14.66	14.92
4224	NYSE	KAR	Mon, Nov 27, 2023	14.81	14.95	14.71	14.82
4223	NYSE	KAR	Fri, Nov 24, 2023	14.78	14.97	14.75	14.96
4222	NYSE	KAR	Wed, Nov 22, 2023	15.01	15.15	14.72	14.73
4221	NYSE	KAR	Tue, Nov 21, 2023	14.74	14.93	14.74	14.86
4220	NYSE	KAR	Mon, Nov 20, 2023	14.74	14.87	14.59	14.78
4219	NYSE	KAR	Fri, Nov 17, 2023	14.58	14.80	14.48	14.78
4218	NYSE	KAR	Thu, Nov 16, 2023	14.62	14.66	14.32	14.39
4217	NYSE	KAR	Wed, Nov 15, 2023	15.01	15.11	14.64	14.65
4216	NYSE	KAR	Tue, Nov 14, 2023	15.00	15.14	14.82	15.06
4215	NYSE	KAR	Mon, Nov 13, 2023	14.35	14.58	14.29	14.46
4214	NYSE	KAR	Fri, Nov 10, 2023	14.52	14.58	14.35	14.52
4213	NYSE	KAR	Thu, Nov 9, 2023	14.60	14.68	14.34	14.42
4212	NYSE	KAR	Wed, Nov 8, 2023	14.48	14.51	14.35	14.48
4211	NYSE	KAR	Tue, Nov 7, 2023	14.39	14.56	14.31	14.43
4210	NYSE	KAR	Mon, Nov 6, 2023	14.65	14.73	14.32	14.48
4209	NYSE	KAR	Fri, Nov 3, 2023	14.47	14.85	14.35	14.72
4208	NYSE	KAR	Thu, Nov 2, 2023	14.12	14.85	13.43	14.14
4207	NYSE	KAR	Wed, Nov 1, 2023	13.37	13.58	13.21	13.55
4206	NYSE	KAR	Tue, Oct 31, 2023	13.37	13.48	13.32	13.43
4205	NYSE	KAR	Mon, Oct 30, 2023	13.31	13.35	13.08	13.32
4204	NYSE	KAR	Fri, Oct 27, 2023	13.45	13.50	13.09	13.13
4203	NYSE	KAR	Thu, Oct 26, 2023	13.54	13.71	13.35	13.44
4202	NYSE	KAR	Wed, Oct 25, 2023	13.63	13.67	13.46	13.48
4201	NYSE	KAR	Tue, Oct 24, 2023	13.88	13.94	13.67	13.73
4200	NYSE	KAR	Mon, Oct 23, 2023	13.65	13.96	13.49	13.73
4199	NYSE	KAR	Fri, Oct 20, 2023	14.02	14.08	13.74	13.75
4198	NYSE	KAR	Thu, Oct 19, 2023	14.07	14.24	13.97	13.98
4197	NYSE	KAR	Wed, Oct 18, 2023	14.48	14.51	14.14	14.16
4196	NYSE	KAR	Tue, Oct 17, 2023	14.52	14.74	14.45	14.62
4195	NYSE	KAR	Mon, Oct 16, 2023	14.56	14.97	14.42	14.59
4194	NYSE	KAR	Fri, Oct 13, 2023	14.05	14.20	13.88	14.17
4193	NYSE	KAR	Thu, Oct 12, 2023	15.10	15.10	13.94	14.03
4192	NYSE	KAR	Wed, Oct 11, 2023	15.16	15.34	15.00	15.09
4191	NYSE	KAR	Tue, Oct 10, 2023	15.01	15.34	14.94	15.14
4190	NYSE	KAR	Mon, Oct 9, 2023	15.01	15.19	14.93	15.00
4189	NYSE	KAR	Fri, Oct 6, 2023	14.74	15.24	14.74	15.12
4188	NYSE	KAR	Thu, Oct 5, 2023	14.86	15.00	14.80	14.87
4187	NYSE	KAR	Wed, Oct 4, 2023	14.67	14.92	14.49	14.87
4186	NYSE	KAR	Tue, Oct 3, 2023	14.93	15.04	14.62	14.66
4185	NYSE	KAR	Mon, Oct 2, 2023	14.91	15.02	14.73	14.96
4184	NYSE	KAR	Fri, Sep 29, 2023	15.12	15.19	14.78	14.92
4183	NYSE	KAR	Thu, Sep 28, 2023	15.06	15.30	15.02	15.13
4182	NYSE	KAR	Wed, Sep 27, 2023	15.18	15.18	14.89	15.10
4181	NYSE	KAR	Tue, Sep 26, 2023	14.88	15.13	14.85	15.03
4180	NYSE	KAR	Mon, Sep 25, 2023	14.97	15.09	14.86	14.97
4179	NYSE	KAR	Fri, Sep 22, 2023	15.16	15.31	15.01	15.01
4178	NYSE	KAR	Thu, Sep 21, 2023	15.26	15.33	15.07	15.21
4177	NYSE	KAR	Wed, Sep 20, 2023	15.71	15.77	15.44	15.44
4176	NYSE	KAR	Tue, Sep 19, 2023	15.58	15.67	15.46	15.60
4175	NYSE	KAR	Mon, Sep 18, 2023	15.58	15.72	15.50	15.55
4174	NYSE	KAR	Fri, Sep 15, 2023	15.75	15.86	15.42	15.56
4173	NYSE	KAR	Thu, Sep 14, 2023	15.62	15.82	15.62	15.82
4172	NYSE	KAR	Wed, Sep 13, 2023	15.50	15.72	15.47	15.49
4171	NYSE	KAR	Tue, Sep 12, 2023	15.30	15.53	15.30	15.49
4170	NYSE	KAR	Mon, Sep 11, 2023	15.48	15.63	15.24	15.28
4169	NYSE	KAR	Fri, Sep 8, 2023	15.58	15.76	15.38	15.42
4168	NYSE	KAR	Thu, Sep 7, 2023	15.46	15.65	15.34	15.60
4167	NYSE	KAR	Wed, Sep 6, 2023	15.32	15.53	15.25	15.52
4166	NYSE	KAR	Tue, Sep 5, 2023	15.65	15.67	15.23	15.27
4165	NYSE	KAR	Fri, Sep 1, 2023	15.77	15.94	15.71	15.82
4164	NYSE	KAR	Thu, Aug 31, 2023	15.73	15.85	15.60	15.61
4163	NYSE	KAR	Wed, Aug 30, 2023	15.67	15.90	15.65	15.73
4162	NYSE	KAR	Tue, Aug 29, 2023	15.79	15.92	15.72	15.78
4161	NYSE	KAR	Mon, Aug 28, 2023	15.59	15.84	15.59	15.83
4160	NYSE	KAR	Fri, Aug 25, 2023	15.42	15.65	15.36	15.51
4159	NYSE	KAR	Thu, Aug 24, 2023	15.50	15.63	15.26	15.36
4158	NYSE	KAR	Wed, Aug 23, 2023	15.33	15.68	15.29	15.59
4157	NYSE	KAR	Tue, Aug 22, 2023	15.14	15.45	15.14	15.36
4156	NYSE	KAR	Mon, Aug 21, 2023	15.13	15.29	15.02	15.13
4155	NYSE	KAR	Fri, Aug 18, 2023	14.76	15.22	14.76	15.11
4154	NYSE	KAR	Thu, Aug 17, 2023	14.92	15.17	14.85	14.93
4153	NYSE	KAR	Wed, Aug 16, 2023	14.83	15.00	14.78	14.85
4152	NYSE	KAR	Tue, Aug 15, 2023	14.75	14.95	14.69	14.85
4151	NYSE	KAR	Mon, Aug 14, 2023	14.83	14.89	14.67	14.83
4150	NYSE	KAR	Fri, Aug 11, 2023	14.54	14.99	14.44	14.95
4149	NYSE	KAR	Thu, Aug 10, 2023	15.14	15.33	14.59	14.68
4148	NYSE	KAR	Wed, Aug 9, 2023	15.21	15.23	15.00	15.16
4147	NYSE	KAR	Tue, Aug 8, 2023	15.19	15.29	15.00	15.20
4146	NYSE	KAR	Mon, Aug 7, 2023	15.56	15.64	15.02	15.41
4145	NYSE	KAR	Fri, Aug 4, 2023	14.89	15.66	14.79	15.43
4144	NYSE	KAR	Thu, Aug 3, 2023	16.43	16.47	14.70	14.85
4143	NYSE	KAR	Wed, Aug 2, 2023	15.67	15.78	15.56	15.65
4142	NYSE	KAR	Tue, Aug 1, 2023	15.66	15.89	15.53	15.86
4141	NYSE	KAR	Mon, Jul 31, 2023	15.39	15.71	15.39	15.70
4140	NYSE	KAR	Fri, Jul 28, 2023	15.62	15.79	15.40	15.40
4139	NYSE	KAR	Thu, Jul 27, 2023	15.69	15.73	15.38	15.46
4138	NYSE	KAR	Wed, Jul 26, 2023	15.46	15.71	15.43	15.60
4137	NYSE	KAR	Tue, Jul 25, 2023	15.70	15.87	15.37	15.37
4136	NYSE	KAR	Mon, Jul 24, 2023	15.41	15.65	15.38	15.55
4135	NYSE	KAR	Fri, Jul 21, 2023	16.06	16.06	15.42	15.47
4134	NYSE	KAR	Thu, Jul 20, 2023	15.72	15.92	15.44	15.90
4133	NYSE	KAR	Wed, Jul 19, 2023	15.76	15.82	15.56	15.74
4132	NYSE	KAR	Tue, Jul 18, 2023	15.64	15.78	15.54	15.60
4131	NYSE	KAR	Mon, Jul 17, 2023	15.66	15.79	15.57	15.58
4130	NYSE	KAR	Fri, Jul 14, 2023	15.99	16.08	15.61	15.72
4129	NYSE	KAR	Thu, Jul 13, 2023	16.42	16.42	15.93	16.07
4128	NYSE	KAR	Wed, Jul 12, 2023	16.00	16.49	15.72	16.43
4127	NYSE	KAR	Tue, Jul 11, 2023	15.63	15.77	15.58	15.67
4126	NYSE	KAR	Mon, Jul 10, 2023	14.99	15.92	14.99	15.56
4125	NYSE	KAR	Fri, Jul 7, 2023	14.74	15.11	14.74	14.99
4124	NYSE	KAR	Thu, Jul 6, 2023	14.73	14.87	14.53	14.65
4123	NYSE	KAR	Wed, Jul 5, 2023	15.00	15.08	14.81	14.83
4122	NYSE	KAR	Mon, Jul 3, 2023	15.06	15.24	15.06	15.12
4121	NYSE	KAR	Fri, Jun 30, 2023	15.31	15.37	15.20	15.22
4120	NYSE	KAR	Thu, Jun 29, 2023	14.78	15.30	14.76	15.19
4119	NYSE	KAR	Wed, Jun 28, 2023	14.95	15.01	14.64	14.69
4118	NYSE	KAR	Tue, Jun 27, 2023	14.90	15.13	14.84	14.98
4117	NYSE	KAR	Mon, Jun 26, 2023	15.13	15.24	14.88	14.90
4116	NYSE	KAR	Fri, Jun 23, 2023	15.26	15.42	15.02	15.10
4115	NYSE	KAR	Thu, Jun 22, 2023	15.40	15.45	15.20	15.42
4114	NYSE	KAR	Wed, Jun 21, 2023	15.49	15.66	15.37	15.41
4113	NYSE	KAR	Tue, Jun 20, 2023	15.39	15.64	15.35	15.50
4112	NYSE	KAR	Fri, Jun 16, 2023	15.46	15.46	15.24	15.39
4111	NYSE	KAR	Thu, Jun 15, 2023	15.06	15.32	14.99	15.31
4110	NYSE	KAR	Wed, Jun 14, 2023	15.36	15.39	14.99	15.18
4109	NYSE	KAR	Tue, Jun 13, 2023	15.24	15.49	15.24	15.38
4108	NYSE	KAR	Mon, Jun 12, 2023	15.01	15.31	14.89	15.19
4107	NYSE	KAR	Fri, Jun 9, 2023	15.53	15.58	15.04	15.05
4106	NYSE	KAR	Thu, Jun 8, 2023	15.88	15.98	15.54	15.55
4105	NYSE	KAR	Wed, Jun 7, 2023	15.59	15.99	15.49	15.98
4104	NYSE	KAR	Tue, Jun 6, 2023	15.09	15.53	14.97	15.46
4103	NYSE	KAR	Mon, Jun 5, 2023	15.27	15.28	14.85	15.41
4102	NYSE	KAR	Fri, Jun 2, 2023	15.25	15.53	15.11	15.41
4101	NYSE	KAR	Thu, Jun 1, 2023	15.02	15.24	14.88	15.01
4100	NYSE	KAR	Wed, May 31, 2023	15.22	15.33	14.82	15.02
4099	NYSE	KAR	Tue, May 30, 2023	15.38	15.42	15.22	15.32
4098	NYSE	KAR	Fri, May 26, 2023	15.29	15.30	15.04	15.29
4097	NYSE	KAR	Thu, May 25, 2023	15.18	15.32	15.10	15.24
4096	NYSE	KAR	Wed, May 24, 2023	15.43	15.43	15.16	15.29
4095	NYSE	KAR	Tue, May 23, 2023	15.33	15.67	15.27	15.46
4094	NYSE	KAR	Mon, May 22, 2023	15.38	15.46	15.07	15.35
4093	NYSE	KAR	Fri, May 19, 2023	15.58	15.70	15.15	15.29
4092	NYSE	KAR	Thu, May 18, 2023	15.07	15.50	15.06	15.46
4091	NYSE	KAR	Wed, May 17, 2023	14.95	15.22	14.83	15.14
4090	NYSE	KAR	Tue, May 16, 2023	14.89	15.06	14.69	14.84
4089	NYSE	KAR	Mon, May 15, 2023	15.08	15.08	14.79	15.05
4088	NYSE	KAR	Fri, May 12, 2023	15.19	15.29	14.70	14.99
4087	NYSE	KAR	Thu, May 11, 2023	14.77	15.22	14.77	15.10
4086	NYSE	KAR	Wed, May 10, 2023	15.35	15.35	14.85	14.92
4085	NYSE	KAR	Tue, May 9, 2023	15.00	15.21	14.93	15.09
4084	NYSE	KAR	Mon, May 8, 2023	14.85	15.06	14.78	15.05
4083	NYSE	KAR	Fri, May 5, 2023	14.40	14.91	14.40	14.83
4082	NYSE	KAR	Thu, May 4, 2023	14.43	14.79	14.01	14.20
4081	NYSE	KAR	Wed, May 3, 2023	14.50	15.11	14.08	14.49
4080	NYSE	KAR	Tue, May 2, 2023	13.58	13.61	13.21	13.39
4079	NYSE	KAR	Mon, May 1, 2023	13.47	13.80	13.40	13.69
4078	NYSE	KAR	Fri, Apr 28, 2023	13.46	13.77	13.43	13.54
4077	NYSE	KAR	Thu, Apr 27, 2023	13.34	13.52	13.24	13.45
4076	NYSE	KAR	Wed, Apr 26, 2023	13.15	13.43	13.15	13.23
4075	NYSE	KAR	Tue, Apr 25, 2023	13.65	13.75	13.25	13.32
4074	NYSE	KAR	Mon, Apr 24, 2023	13.65	13.89	13.55	13.73
4073	NYSE	KAR	Fri, Apr 21, 2023	13.63	13.65	13.43	13.59
4072	NYSE	KAR	Thu, Apr 20, 2023	13.53	13.56	13.37	13.56
4071	NYSE	KAR	Wed, Apr 19, 2023	13.41	13.66	13.41	13.62
4070	NYSE	KAR	Tue, Apr 18, 2023	13.47	13.58	13.42	13.56
4069	NYSE	KAR	Mon, Apr 17, 2023	13.52	13.56	13.41	13.47
4068	NYSE	KAR	Fri, Apr 14, 2023	13.49	13.74	13.31	13.47
4067	NYSE	KAR	Thu, Apr 13, 2023	13.45	13.57	13.37	13.47
4066	NYSE	KAR	Wed, Apr 12, 2023	13.75	13.82	13.37	13.39
4065	NYSE	KAR	Tue, Apr 11, 2023	13.29	13.75	13.21	13.56
4064	NYSE	KAR	Mon, Apr 10, 2023	12.94	13.31	12.94	13.19
4063	NYSE	KAR	Thu, Apr 6, 2023	12.80	13.04	12.72	13.00
4062	NYSE	KAR	Wed, Apr 5, 2023	12.96	13.02	12.66	12.77
4061	NYSE	KAR	Tue, Apr 4, 2023	13.62	13.63	13.00	13.06
4060	NYSE	KAR	Mon, Apr 3, 2023	13.61	13.76	13.47	13.60
4059	NYSE	KAR	Fri, Mar 31, 2023	13.36	13.70	13.27	13.68
4058	NYSE	KAR	Thu, Mar 30, 2023	13.25	13.32	13.15	13.28
4057	NYSE	KAR	Wed, Mar 29, 2023	12.94	13.11	12.76	13.05
4056	NYSE	KAR	Tue, Mar 28, 2023	12.84	12.97	12.65	12.80
4055	NYSE	KAR	Mon, Mar 27, 2023	12.90	12.94	12.68	12.86
4054	NYSE	KAR	Fri, Mar 24, 2023	12.30	12.65	12.19	12.64
4053	NYSE	KAR	Thu, Mar 23, 2023	12.66	12.81	12.34	12.41
4052	NYSE	KAR	Wed, Mar 22, 2023	13.13	13.16	12.68	12.68
4051	NYSE	KAR	Tue, Mar 21, 2023	13.08	13.30	12.97	13.03
4050	NYSE	KAR	Mon, Mar 20, 2023	12.88	13.22	12.83	12.85
4049	NYSE	KAR	Fri, Mar 17, 2023	12.92	12.92	12.58	12.66
4048	NYSE	KAR	Thu, Mar 16, 2023	12.55	13.11	12.38	12.97
4047	NYSE	KAR	Wed, Mar 15, 2023	12.61	12.77	12.36	12.75
4046	NYSE	KAR	Tue, Mar 14, 2023	13.28	13.40	12.83	13.00
4045	NYSE	KAR	Mon, Mar 13, 2023	13.15	13.27	12.85	12.89
4044	NYSE	KAR	Fri, Mar 10, 2023	13.73	13.78	13.31	13.53
4043	NYSE	KAR	Thu, Mar 9, 2023	14.15	14.25	13.68	13.80
4042	NYSE	KAR	Wed, Mar 8, 2023	14.12	14.14	13.91	14.07
4041	NYSE	KAR	Tue, Mar 7, 2023	13.97	14.05	13.77	14.04
4040	NYSE	KAR	Mon, Mar 6, 2023	14.12	14.16	13.75	13.90
4039	NYSE	KAR	Fri, Mar 3, 2023	14.14	14.25	13.98	14.19
4038	NYSE	KAR	Thu, Mar 2, 2023	13.56	14.07	13.56	14.06
4037	NYSE	KAR	Wed, Mar 1, 2023	14.19	14.31	13.84	13.95
4036	NYSE	KAR	Tue, Feb 28, 2023	14.23	14.49	14.23	14.29
4035	NYSE	KAR	Mon, Feb 27, 2023	14.25	14.47	14.16	14.28
4034	NYSE	KAR	Fri, Feb 24, 2023	14.41	14.45	14.13	14.14
4033	NYSE	KAR	Thu, Feb 23, 2023	15.36	15.45	14.66	14.73
4032	NYSE	KAR	Wed, Feb 22, 2023	14.39	15.66	14.39	15.37
4031	NYSE	KAR	Tue, Feb 21, 2023	14.36	14.64	14.08	14.12
4030	NYSE	KAR	Fri, Feb 17, 2023	14.63	14.68	14.41	14.55
4029	NYSE	KAR	Thu, Feb 16, 2023	14.57	14.81	14.42	14.63
4028	NYSE	KAR	Wed, Feb 15, 2023	14.93	14.94	14.64	14.92
4027	NYSE	KAR	Tue, Feb 14, 2023	14.68	15.28	14.47	15.14
4026	NYSE	KAR	Mon, Feb 13, 2023	14.25	14.81	14.06	14.78
4025	NYSE	KAR	Fri, Feb 10, 2023	14.26	14.55	14.20	14.26
4024	NYSE	KAR	Thu, Feb 9, 2023	14.79	14.97	14.31	14.35
4023	NYSE	KAR	Wed, Feb 8, 2023	14.37	14.71	14.27	14.66
4022	NYSE	KAR	Tue, Feb 7, 2023	14.70	14.76	14.37	14.54
4021	NYSE	KAR	Mon, Feb 6, 2023	15.11	15.28	14.70	14.82
4020	NYSE	KAR	Fri, Feb 3, 2023	15.22	15.63	15.20	15.30
4019	NYSE	KAR	Thu, Feb 2, 2023	15.02	15.70	15.02	15.46
4018	NYSE	KAR	Wed, Feb 1, 2023	14.45	15.07	14.41	14.92
4017	NYSE	KAR	Tue, Jan 31, 2023	14.37	14.62	14.37	14.56
4016	NYSE	KAR	Mon, Jan 30, 2023	14.26	14.48	14.21	14.25
4015	NYSE	KAR	Fri, Jan 27, 2023	14.25	14.58	14.20	14.44
4014	NYSE	KAR	Thu, Jan 26, 2023	14.72	14.88	14.18	14.32
4013	NYSE	KAR	Wed, Jan 25, 2023	14.22	14.54	14.15	14.53
4012	NYSE	KAR	Tue, Jan 24, 2023	14.49	14.49	14.20	14.34
4011	NYSE	KAR	Mon, Jan 23, 2023	14.16	14.54	14.16	14.41
4010	NYSE	KAR	Fri, Jan 20, 2023	13.70	14.13	13.45	14.10
4009	NYSE	KAR	Thu, Jan 19, 2023	13.49	13.71	13.35	13.58
4008	NYSE	KAR	Wed, Jan 18, 2023	13.79	14.00	13.48	13.56
4007	NYSE	KAR	Tue, Jan 17, 2023	13.49	13.83	13.42	13.67
4006	NYSE	KAR	Fri, Jan 13, 2023	13.22	13.51	13.16	13.49
4005	NYSE	KAR	Thu, Jan 12, 2023	13.46	13.47	13.07	13.40
4004	NYSE	KAR	Wed, Jan 11, 2023	13.05	13.39	13.04	13.31
4003	NYSE	KAR	Tue, Jan 10, 2023	12.48	13.12	12.42	13.05
4002	NYSE	KAR	Mon, Jan 9, 2023	13.34	13.35	12.44	12.56
4001	NYSE	KAR	Fri, Jan 6, 2023	13.51	13.85	13.46	13.84
4000	NYSE	KAR	Thu, Jan 5, 2023	13.48	13.48	13.26	13.38
3999	NYSE	KAR	Wed, Jan 4, 2023	13.37	13.60	13.24	13.50
3998	NYSE	KAR	Tue, Jan 3, 2023	13.24	13.32	12.96	13.20
3997	NYSE	KAR	Fri, Dec 30, 2022	12.85	13.08	12.78	13.05
3996	NYSE	KAR	Thu, Dec 29, 2022	12.70	13.09	12.66	12.98
3995	NYSE	KAR	Wed, Dec 28, 2022	12.89	12.90	12.47	12.57
3994	NYSE	KAR	Tue, Dec 27, 2022	12.78	12.91	12.58	12.84
3993	NYSE	KAR	Fri, Dec 23, 2022	12.48	12.83	12.39	12.79
3992	NYSE	KAR	Thu, Dec 22, 2022	12.50	12.60	12.09	12.52
3991	NYSE	KAR	Wed, Dec 21, 2022	12.97	13.11	12.85	12.96
3990	NYSE	KAR	Tue, Dec 20, 2022	12.75	13.05	12.58	12.77
3989	NYSE	KAR	Mon, Dec 19, 2022	13.37	13.39	12.59	12.72
3988	NYSE	KAR	Fri, Dec 16, 2022	13.30	13.43	13.19	13.38
3987	NYSE	KAR	Thu, Dec 15, 2022	13.33	13.52	13.16	13.44
3986	NYSE	KAR	Wed, Dec 14, 2022	13.46	13.80	13.39	13.52
3985	NYSE	KAR	Tue, Dec 13, 2022	13.98	14.05	13.37	13.46
3984	NYSE	KAR	Mon, Dec 12, 2022	13.38	13.58	13.22	13.44
3983	NYSE	KAR	Fri, Dec 9, 2022	13.42	13.53	13.27	13.37
3982	NYSE	KAR	Thu, Dec 8, 2022	13.40	13.63	13.19	13.50
3981	NYSE	KAR	Wed, Dec 7, 2022	13.73	13.79	13.21	13.28
3980	NYSE	KAR	Tue, Dec 6, 2022	13.76	13.85	13.44	13.72
3979	NYSE	KAR	Mon, Dec 5, 2022	14.09	14.19	13.86	13.88
3978	NYSE	KAR	Fri, Dec 2, 2022	13.70	14.27	13.64	14.27
3977	NYSE	KAR	Thu, Dec 1, 2022	13.91	14.11	13.73	13.97
3976	NYSE	KAR	Wed, Nov 30, 2022	13.05	13.75	12.68	13.74
3975	NYSE	KAR	Tue, Nov 29, 2022	13.04	13.29	12.98	13.11
3974	NYSE	KAR	Mon, Nov 28, 2022	13.12	13.24	13.01	13.04
3973	NYSE	KAR	Fri, Nov 25, 2022	13.21	13.35	13.13	13.21
3972	NYSE	KAR	Wed, Nov 23, 2022	13.54	13.59	13.17	13.29
3971	NYSE	KAR	Tue, Nov 22, 2022	13.59	13.74	13.47	13.61
3970	NYSE	KAR	Mon, Nov 21, 2022	13.76	13.86	13.40	13.47
3969	NYSE	KAR	Fri, Nov 18, 2022	14.53	14.81	13.91	13.93
3968	NYSE	KAR	Thu, Nov 17, 2022	14.00	14.26	13.82	14.24
3967	NYSE	KAR	Wed, Nov 16, 2022	14.48	14.54	14.07	14.21
3966	NYSE	KAR	Tue, Nov 15, 2022	14.92	15.22	14.63	14.65
3965	NYSE	KAR	Mon, Nov 14, 2022	14.73	14.96	14.56	14.70
3964	NYSE	KAR	Fri, Nov 11, 2022	14.17	14.93	14.01	14.80
3963	NYSE	KAR	Thu, Nov 10, 2022	13.77	14.20	13.65	14.05
3962	NYSE	KAR	Wed, Nov 9, 2022	13.03	13.20	12.80	13.00
3961	NYSE	KAR	Tue, Nov 8, 2022	13.30	13.59	12.92	13.14
3960	NYSE	KAR	Mon, Nov 7, 2022	13.60	13.70	13.25	13.28
3959	NYSE	KAR	Fri, Nov 4, 2022	13.41	13.70	13.11	13.63
3958	NYSE	KAR	Thu, Nov 3, 2022	13.05	13.45	12.82	13.26
3957	NYSE	KAR	Wed, Nov 2, 2022	13.42	14.08	12.85	13.41
3956	NYSE	KAR	Tue, Nov 1, 2022	14.71	14.90	14.63	14.84
3955	NYSE	KAR	Mon, Oct 31, 2022	14.55	14.70	14.34	14.53
3954	NYSE	KAR	Fri, Oct 28, 2022	14.19	14.50	14.17	14.47
3953	NYSE	KAR	Thu, Oct 27, 2022	14.11	14.44	14.11	14.17
3952	NYSE	KAR	Wed, Oct 26, 2022	14.02	14.25	13.89	13.95
3951	NYSE	KAR	Tue, Oct 25, 2022	13.59	13.96	13.59	13.88
3950	NYSE	KAR	Mon, Oct 24, 2022	13.62	13.62	13.20	13.53
3949	NYSE	KAR	Fri, Oct 21, 2022	13.37	13.61	13.11	13.50
3948	NYSE	KAR	Thu, Oct 20, 2022	13.53	13.75	13.21	13.34
3947	NYSE	KAR	Wed, Oct 19, 2022	13.67	14.04	13.38	13.64
3946	NYSE	KAR	Tue, Oct 18, 2022	13.81	14.10	13.70	13.82
3945	NYSE	KAR	Mon, Oct 17, 2022	13.31	13.61	13.21	13.46
3944	NYSE	KAR	Fri, Oct 14, 2022	13.27	13.62	12.91	12.97
3943	NYSE	KAR	Thu, Oct 13, 2022	12.38	13.37	12.33	13.17
3942	NYSE	KAR	Wed, Oct 12, 2022	12.64	12.81	12.45	12.69
3941	NYSE	KAR	Tue, Oct 11, 2022	12.34	12.90	12.29	12.63
3940	NYSE	KAR	Mon, Oct 10, 2022	12.34	12.59	12.23	12.44
3939	NYSE	KAR	Fri, Oct 7, 2022	12.31	12.54	11.97	12.26
3938	NYSE	KAR	Thu, Oct 6, 2022	12.33	12.71	12.33	12.44
3937	NYSE	KAR	Wed, Oct 5, 2022	12.20	12.48	12.12	12.39
3936	NYSE	KAR	Tue, Oct 4, 2022	12.28	12.65	12.12	12.46
3935	NYSE	KAR	Mon, Oct 3, 2022	11.34	12.02	11.27	11.95
3934	NYSE	KAR	Fri, Sep 30, 2022	11.50	11.74	11.15	11.17
3933	NYSE	KAR	Thu, Sep 29, 2022	11.87	11.96	11.18	11.54
3932	NYSE	KAR	Wed, Sep 28, 2022	11.96	12.34	11.82	12.23
3931	NYSE	KAR	Tue, Sep 27, 2022	12.07	12.10	11.59	11.81
3930	NYSE	KAR	Mon, Sep 26, 2022	12.11	12.31	11.86	11.88
3929	NYSE	KAR	Fri, Sep 23, 2022	12.18	12.24	11.88	12.13
3928	NYSE	KAR	Thu, Sep 22, 2022	12.78	12.78	12.21	12.36
3927	NYSE	KAR	Wed, Sep 21, 2022	13.23	13.50	12.87	12.88
3926	NYSE	KAR	Tue, Sep 20, 2022	13.11	13.20	12.87	13.08
3925	NYSE	KAR	Mon, Sep 19, 2022	12.85	13.28	12.85	13.26
3924	NYSE	KAR	Fri, Sep 16, 2022	12.87	12.94	12.56	12.94
3923	NYSE	KAR	Thu, Sep 15, 2022	12.66	13.08	12.62	13.00
3922	NYSE	KAR	Wed, Sep 14, 2022	13.20	13.20	12.51	12.73
3921	NYSE	KAR	Tue, Sep 13, 2022	13.49	13.58	13.15	13.27
3920	NYSE	KAR	Mon, Sep 12, 2022	13.80	14.07	13.70	13.93
3919	NYSE	KAR	Fri, Sep 9, 2022	13.40	13.72	13.35	13.66
3918	NYSE	KAR	Thu, Sep 8, 2022	13.46	13.46	12.89	13.33
3917	NYSE	KAR	Wed, Sep 7, 2022	13.56	13.80	13.42	13.66
3916	NYSE	KAR	Tue, Sep 6, 2022	14.26	14.32	13.49	13.55
3915	NYSE	KAR	Fri, Sep 2, 2022	14.83	14.83	14.23	14.28
3914	NYSE	KAR	Thu, Sep 1, 2022	14.37	14.60	14.25	14.59
3913	NYSE	KAR	Wed, Aug 31, 2022	14.91	14.98	14.56	14.60
3912	NYSE	KAR	Tue, Aug 30, 2022	15.05	15.31	14.80	14.86
3911	NYSE	KAR	Mon, Aug 29, 2022	14.78	15.15	14.70	14.99
3910	NYSE	KAR	Fri, Aug 26, 2022	15.43	15.62	14.97	15.00
3909	NYSE	KAR	Thu, Aug 25, 2022	15.17	15.54	15.17	15.48
3908	NYSE	KAR	Wed, Aug 24, 2022	14.56	15.14	14.56	15.02
3907	NYSE	KAR	Tue, Aug 23, 2022	14.55	14.92	14.53	14.64
3906	NYSE	KAR	Mon, Aug 22, 2022	14.88	15.02	14.27	14.58
3905	NYSE	KAR	Fri, Aug 19, 2022	16.14	16.14	15.17	15.20
3904	NYSE	KAR	Thu, Aug 18, 2022	16.29	16.33	16.11	16.23
3903	NYSE	KAR	Wed, Aug 17, 2022	16.58	16.59	16.22	16.42
3902	NYSE	KAR	Tue, Aug 16, 2022	16.82	17.10	16.62	16.82
3901	NYSE	KAR	Mon, Aug 15, 2022	17.10	17.28	16.96	16.98
3900	NYSE	KAR	Fri, Aug 12, 2022	17.66	17.66	17.11	17.40
3899	NYSE	KAR	Thu, Aug 11, 2022	17.16	17.51	17.10	17.48
3898	NYSE	KAR	Wed, Aug 10, 2022	16.96	17.34	16.76	16.99
3897	NYSE	KAR	Tue, Aug 9, 2022	16.95	16.95	16.24	16.57
3896	NYSE	KAR	Mon, Aug 8, 2022	16.33	17.03	16.33	16.95
3895	NYSE	KAR	Fri, Aug 5, 2022	16.02	16.38	15.94	16.28
3894	NYSE	KAR	Thu, Aug 4, 2022	15.94	16.27	15.77	16.23
3893	NYSE	KAR	Wed, Aug 3, 2022	16.45	17.00	15.66	16.00
3892	NYSE	KAR	Tue, Aug 2, 2022	17.06	17.06	16.53	16.53
3891	NYSE	KAR	Mon, Aug 1, 2022	16.94	17.26	16.65	17.05
3890	NYSE	KAR	Fri, Jul 29, 2022	17.09	17.27	16.97	17.10
3889	NYSE	KAR	Thu, Jul 28, 2022	16.63	17.24	16.57	17.00
3888	NYSE	KAR	Wed, Jul 27, 2022	16.65	16.65	16.24	16.58
3887	NYSE	KAR	Tue, Jul 26, 2022	16.74	16.79	16.58	16.64
3886	NYSE	KAR	Mon, Jul 25, 2022	16.98	16.98	16.67	16.85
3885	NYSE	KAR	Fri, Jul 22, 2022	17.01	17.10	16.71	16.91
3884	NYSE	KAR	Thu, Jul 21, 2022	16.68	17.00	16.60	16.98
3883	NYSE	KAR	Wed, Jul 20, 2022	16.26	16.97	16.19	16.93
3882	NYSE	KAR	Tue, Jul 19, 2022	16.12	16.58	16.12	16.34
3881	NYSE	KAR	Mon, Jul 18, 2022	15.84	16.20	15.79	15.91
3880	NYSE	KAR	Fri, Jul 15, 2022	15.30	15.85	15.08	15.59
3879	NYSE	KAR	Thu, Jul 14, 2022	14.78	15.18	14.67	14.98
3878	NYSE	KAR	Wed, Jul 13, 2022	15.16	15.29	14.81	15.01
3877	NYSE	KAR	Tue, Jul 12, 2022	15.27	15.86	15.18	15.53
3876	NYSE	KAR	Mon, Jul 11, 2022	15.61	15.74	15.27	15.34
3875	NYSE	KAR	Fri, Jul 8, 2022	15.82	15.99	15.47	15.77
3874	NYSE	KAR	Thu, Jul 7, 2022	15.41	15.86	15.41	15.83
3873	NYSE	KAR	Wed, Jul 6, 2022	15.69	15.96	15.15	15.33
3872	NYSE	KAR	Tue, Jul 5, 2022	14.82	15.85	14.67	15.76
3871	NYSE	KAR	Fri, Jul 1, 2022	14.79	15.30	14.74	15.22
3870	NYSE	KAR	Thu, Jun 30, 2022	15.00	15.00	14.45	14.77
3869	NYSE	KAR	Wed, Jun 29, 2022	15.46	15.46	14.84	15.21
3868	NYSE	KAR	Tue, Jun 28, 2022	16.04	16.23	15.38	15.50
3867	NYSE	KAR	Mon, Jun 27, 2022	15.87	16.05	15.69	15.94
3866	NYSE	KAR	Fri, Jun 24, 2022	15.32	15.94	15.29	15.82
3865	NYSE	KAR	Thu, Jun 23, 2022	14.74	15.16	14.74	15.12
3864	NYSE	KAR	Wed, Jun 22, 2022	14.45	14.94	14.34	14.75
3863	NYSE	KAR	Tue, Jun 21, 2022	14.77	15.01	14.59	14.71
3862	NYSE	KAR	Fri, Jun 17, 2022	13.92	14.57	13.87	14.52
3861	NYSE	KAR	Thu, Jun 16, 2022	14.13	14.16	13.46	13.78
3860	NYSE	KAR	Wed, Jun 15, 2022	14.87	14.95	14.13	14.62
3859	NYSE	KAR	Tue, Jun 14, 2022	14.89	15.54	14.67	14.73
3858	NYSE	KAR	Mon, Jun 13, 2022	15.81	16.10	14.78	14.90
3857	NYSE	KAR	Fri, Jun 10, 2022	16.67	16.75	16.20	16.20
3856	NYSE	KAR	Thu, Jun 9, 2022	17.22	17.30	16.83	16.98
3855	NYSE	KAR	Wed, Jun 8, 2022	17.07	17.34	16.96	17.28
3854	NYSE	KAR	Tue, Jun 7, 2022	16.85	17.27	16.67	17.25
3853	NYSE	KAR	Mon, Jun 6, 2022	16.87	17.03	16.49	17.00
3852	NYSE	KAR	Fri, Jun 3, 2022	16.59	16.66	16.25	16.64
3851	NYSE	KAR	Thu, Jun 2, 2022	16.18	16.61	16.05	16.60
3850	NYSE	KAR	Wed, Jun 1, 2022	16.00	16.20	15.75	16.05
3849	NYSE	KAR	Tue, May 31, 2022	15.98	16.07	15.74	15.97
3848	NYSE	KAR	Fri, May 27, 2022	15.74	16.27	15.73	16.25
3847	NYSE	KAR	Thu, May 26, 2022	15.20	15.87	15.15	15.66
3846	NYSE	KAR	Wed, May 25, 2022	14.65	15.28	14.50	15.16
3845	NYSE	KAR	Tue, May 24, 2022	14.67	14.88	14.47	14.80
3844	NYSE	KAR	Mon, May 23, 2022	14.90	15.05	14.62	14.85
3843	NYSE	KAR	Fri, May 20, 2022	15.00	15.00	14.19	14.68
3842	NYSE	KAR	Thu, May 19, 2022	14.70	14.96	14.34	14.64
3841	NYSE	KAR	Wed, May 18, 2022	14.96	15.18	14.58	14.72
3840	NYSE	KAR	Tue, May 17, 2022	14.49	15.14	14.49	15.14
3839	NYSE	KAR	Mon, May 16, 2022	14.28	14.67	14.23	14.50
3838	NYSE	KAR	Fri, May 13, 2022	13.26	13.77	13.13	13.58
3837	NYSE	KAR	Thu, May 12, 2022	13.06	13.36	12.61	13.11
3836	NYSE	KAR	Wed, May 11, 2022	12.49	13.40	12.35	13.06
3835	NYSE	KAR	Tue, May 10, 2022	13.04	13.28	12.07	12.53
3834	NYSE	KAR	Mon, May 9, 2022	12.97	13.32	12.83	12.98
3833	NYSE	KAR	Fri, May 6, 2022	14.33	14.47	12.84	13.23
3832	NYSE	KAR	Thu, May 5, 2022	14.57	15.10	14.38	14.52
3831	NYSE	KAR	Wed, May 4, 2022	15.40	15.50	14.01	15.05
3830	NYSE	KAR	Tue, May 3, 2022	14.41	14.78	14.03	14.60
3829	NYSE	KAR	Mon, May 2, 2022	14.62	14.70	14.16	14.46
3828	NYSE	KAR	Fri, Apr 29, 2022	14.86	15.27	14.57	14.66
3827	NYSE	KAR	Thu, Apr 28, 2022	15.44	15.44	14.54	15.03
3826	NYSE	KAR	Wed, Apr 27, 2022	15.54	15.89	15.01	15.22
3825	NYSE	KAR	Tue, Apr 26, 2022	16.25	16.30	15.61	15.64
3824	NYSE	KAR	Mon, Apr 25, 2022	16.16	16.40	15.92	16.40
3823	NYSE	KAR	Fri, Apr 22, 2022	16.85	17.03	16.34	16.37
3822	NYSE	KAR	Thu, Apr 21, 2022	17.58	17.64	16.93	16.95
3821	NYSE	KAR	Wed, Apr 20, 2022	17.37	17.70	17.10	17.49
3820	NYSE	KAR	Tue, Apr 19, 2022	17.16	17.42	17.00	17.25
3819	NYSE	KAR	Mon, Apr 18, 2022	17.50	17.55	17.06	17.10
3818	NYSE	KAR	Thu, Apr 14, 2022	17.65	17.81	17.49	17.58
3817	NYSE	KAR	Wed, Apr 13, 2022	17.50	17.72	17.38	17.64
3816	NYSE	KAR	Tue, Apr 12, 2022	17.76	18.02	17.52	17.53
3815	NYSE	KAR	Mon, Apr 11, 2022	17.94	18.17	17.63	17.73
3814	NYSE	KAR	Fri, Apr 8, 2022	17.72	18.18	17.61	17.93
3813	NYSE	KAR	Thu, Apr 7, 2022	17.70	17.96	17.48	17.87
3812	NYSE	KAR	Wed, Apr 6, 2022	17.74	18.12	17.50	17.78
3811	NYSE	KAR	Tue, Apr 5, 2022	17.86	18.07	17.65	17.70
3810	NYSE	KAR	Mon, Apr 4, 2022	17.94	18.24	17.79	17.99
3809	NYSE	KAR	Fri, Apr 1, 2022	18.16	18.22	17.75	18.10
3808	NYSE	KAR	Thu, Mar 31, 2022	18.01	18.10	17.79	18.05
3807	NYSE	KAR	Wed, Mar 30, 2022	18.45	18.62	18.03	18.06
3806	NYSE	KAR	Tue, Mar 29, 2022	18.49	18.68	18.18	18.52
3805	NYSE	KAR	Mon, Mar 28, 2022	17.92	18.19	17.82	18.15
3804	NYSE	KAR	Fri, Mar 25, 2022	18.34	18.49	17.99	18.09
3803	NYSE	KAR	Thu, Mar 24, 2022	18.54	18.54	18.20	18.30
3802	NYSE	KAR	Wed, Mar 23, 2022	18.51	18.79	18.36	18.52
3801	NYSE	KAR	Tue, Mar 22, 2022	18.90	19.05	18.69	18.75
3800	NYSE	KAR	Mon, Mar 21, 2022	18.46	18.76	18.32	18.68
3799	NYSE	KAR	Fri, Mar 18, 2022	18.69	18.75	18.40	18.60
3798	NYSE	KAR	Thu, Mar 17, 2022	18.49	18.92	18.39	18.81
3797	NYSE	KAR	Wed, Mar 16, 2022	18.38	18.78	18.29	18.73
3796	NYSE	KAR	Tue, Mar 15, 2022	17.87	18.39	17.85	18.29
3795	NYSE	KAR	Mon, Mar 14, 2022	17.72	18.05	17.58	17.68
3794	NYSE	KAR	Fri, Mar 11, 2022	17.72	18.07	17.66	17.67
3793	NYSE	KAR	Thu, Mar 10, 2022	17.65	18.13	17.50	17.97
3792	NYSE	KAR	Wed, Mar 9, 2022	17.99	18.38	17.79	18.00
3791	NYSE	KAR	Tue, Mar 8, 2022	17.98	18.07	17.42	17.42
3790	NYSE	KAR	Mon, Mar 7, 2022	17.69	18.10	17.67	17.91
3789	NYSE	KAR	Fri, Mar 4, 2022	17.68	17.89	17.50	17.89
3788	NYSE	KAR	Thu, Mar 3, 2022	18.15	18.55	17.81	18.01
3787	NYSE	KAR	Wed, Mar 2, 2022	18.29	18.81	18.17	18.25
3786	NYSE	KAR	Tue, Mar 1, 2022	18.41	18.51	17.76	18.08
3785	NYSE	KAR	Mon, Feb 28, 2022	18.51	18.97	18.13	18.46
3784	NYSE	KAR	Fri, Feb 25, 2022	22.05	22.10	18.39	18.94
3783	NYSE	KAR	Thu, Feb 24, 2022	13.16	13.76	13.12	13.69
3782	NYSE	KAR	Wed, Feb 23, 2022	14.01	14.06	13.52	13.55
3781	NYSE	KAR	Tue, Feb 22, 2022	13.86	14.18	13.68	13.83
3780	NYSE	KAR	Fri, Feb 18, 2022	13.81	14.25	13.79	13.97
3779	NYSE	KAR	Thu, Feb 17, 2022	13.50	14.30	13.50	14.13
3778	NYSE	KAR	Wed, Feb 16, 2022	12.77	12.91	12.26	12.36
3777	NYSE	KAR	Tue, Feb 15, 2022	12.42	12.84	12.35	12.78
3776	NYSE	KAR	Mon, Feb 14, 2022	11.79	12.30	11.79	12.22
3775	NYSE	KAR	Fri, Feb 11, 2022	12.36	12.52	11.76	11.89
3774	NYSE	KAR	Thu, Feb 10, 2022	12.75	12.98	12.35	12.44
3773	NYSE	KAR	Wed, Feb 9, 2022	13.09	13.31	12.97	13.00
3772	NYSE	KAR	Tue, Feb 8, 2022	13.06	13.29	12.90	12.98
3771	NYSE	KAR	Mon, Feb 7, 2022	13.16	13.35	13.04	13.04
3770	NYSE	KAR	Fri, Feb 4, 2022	13.57	13.65	12.96	13.11
3769	NYSE	KAR	Thu, Feb 3, 2022	14.17	14.34	13.56	13.64
3768	NYSE	KAR	Wed, Feb 2, 2022	14.50	14.56	14.10	14.24
3767	NYSE	KAR	Tue, Feb 1, 2022	14.24	14.53	13.97	14.36
3766	NYSE	KAR	Mon, Jan 31, 2022	14.18	14.42	14.07	14.22
3765	NYSE	KAR	Fri, Jan 28, 2022	14.14	14.40	13.93	14.29
3764	NYSE	KAR	Thu, Jan 27, 2022	14.73	14.75	14.07	14.21
3763	NYSE	KAR	Wed, Jan 26, 2022	15.59	15.66	14.50	14.66
3762	NYSE	KAR	Tue, Jan 25, 2022	15.06	15.46	14.67	15.36
3761	NYSE	KAR	Mon, Jan 24, 2022	14.29	15.48	14.27	15.39
3760	NYSE	KAR	Fri, Jan 21, 2022	14.75	14.96	14.44	14.63
3759	NYSE	KAR	Thu, Jan 20, 2022	15.41	15.68	14.75	14.78
3758	NYSE	KAR	Wed, Jan 19, 2022	15.24	15.50	15.08	15.43
3757	NYSE	KAR	Tue, Jan 18, 2022	16.09	16.24	15.22	15.26
3756	NYSE	KAR	Fri, Jan 14, 2022	16.42	16.51	16.07	16.33
3755	NYSE	KAR	Thu, Jan 13, 2022	16.80	17.00	16.61	16.66
3754	NYSE	KAR	Wed, Jan 12, 2022	16.49	16.80	16.49	16.66
3753	NYSE	KAR	Tue, Jan 11, 2022	16.65	16.72	16.23	16.59
3752	NYSE	KAR	Mon, Jan 10, 2022	16.57	16.73	16.27	16.66
3751	NYSE	KAR	Fri, Jan 7, 2022	16.30	16.82	16.28	16.70
3750	NYSE	KAR	Thu, Jan 6, 2022	16.41	16.58	16.14	16.30
3749	NYSE	KAR	Wed, Jan 5, 2022	16.50	17.13	16.33	16.47
3748	NYSE	KAR	Tue, Jan 4, 2022	15.90	16.46	15.90	16.43
3747	NYSE	KAR	Mon, Jan 3, 2022	15.76	16.24	15.71	15.87
3746	NYSE	KAR	Fri, Dec 31, 2021	15.41	15.68	15.40	15.62
3745	NYSE	KAR	Thu, Dec 30, 2021	15.64	15.86	15.49	15.50
3744	NYSE	KAR	Wed, Dec 29, 2021	15.89	15.95	15.59	15.64
3743	NYSE	KAR	Tue, Dec 28, 2021	15.71	15.97	15.67	15.80
3742	NYSE	KAR	Mon, Dec 27, 2021	15.52	15.81	15.38	15.80
3741	NYSE	KAR	Thu, Dec 23, 2021	15.56	15.72	15.44	15.53
3740	NYSE	KAR	Wed, Dec 22, 2021	15.40	15.52	15.24	15.49
3739	NYSE	KAR	Tue, Dec 21, 2021	15.20	15.56	15.12	15.36
3738	NYSE	KAR	Mon, Dec 20, 2021	15.01	15.27	14.59	15.05
3737	NYSE	KAR	Fri, Dec 17, 2021	14.94	15.47	14.83	15.35
3736	NYSE	KAR	Thu, Dec 16, 2021	15.46	15.52	14.70	15.00
3735	NYSE	KAR	Wed, Dec 15, 2021	15.14	15.49	14.67	15.40
3734	NYSE	KAR	Tue, Dec 14, 2021	15.55	15.80	15.12	15.18
3733	NYSE	KAR	Mon, Dec 13, 2021	15.98	16.24	15.54	15.61
3732	NYSE	KAR	Fri, Dec 10, 2021	16.07	16.12	15.80	16.04
3731	NYSE	KAR	Thu, Dec 9, 2021	16.27	16.51	15.94	15.97
3730	NYSE	KAR	Wed, Dec 8, 2021	16.61	16.69	16.43	16.51
3729	NYSE	KAR	Tue, Dec 7, 2021	16.30	16.62	16.16	16.51
3728	NYSE	KAR	Mon, Dec 6, 2021	16.85	16.89	16.13	16.13
3727	NYSE	KAR	Fri, Dec 3, 2021	15.81	16.69	15.76	16.63
3726	NYSE	KAR	Thu, Dec 2, 2021	14.40	15.76	14.39	15.67
3725	NYSE	KAR	Wed, Dec 1, 2021	15.25	15.36	14.41	14.43
3724	NYSE	KAR	Tue, Nov 30, 2021	15.16	15.51	14.77	14.99
3723	NYSE	KAR	Mon, Nov 29, 2021	15.64	15.85	15.25	15.44
3722	NYSE	KAR	Fri, Nov 26, 2021	15.93	16.19	15.30	15.50
3721	NYSE	KAR	Wed, Nov 24, 2021	15.00	15.11	14.87	14.95
3720	NYSE	KAR	Tue, Nov 23, 2021	14.90	15.20	14.88	15.05
3719	NYSE	KAR	Mon, Nov 22, 2021	14.78	15.18	14.65	15.01
3718	NYSE	KAR	Fri, Nov 19, 2021	14.89	14.93	14.77	14.80
3717	NYSE	KAR	Thu, Nov 18, 2021	15.78	15.85	14.98	15.08
3716	NYSE	KAR	Wed, Nov 17, 2021	15.32	15.79	15.14	15.75
3715	NYSE	KAR	Tue, Nov 16, 2021	15.41	15.59	15.28	15.48
3714	NYSE	KAR	Mon, Nov 15, 2021	15.12	15.64	15.06	15.41
3713	NYSE	KAR	Fri, Nov 12, 2021	15.00	15.23	14.89	15.02
3712	NYSE	KAR	Thu, Nov 11, 2021	14.80	15.00	14.62	14.96
3711	NYSE	KAR	Wed, Nov 10, 2021	14.54	14.99	14.51	14.75
3710	NYSE	KAR	Tue, Nov 9, 2021	14.50	14.64	14.18	14.54
3709	NYSE	KAR	Mon, Nov 8, 2021	14.73	14.95	14.43	14.54
3708	NYSE	KAR	Fri, Nov 5, 2021	14.21	14.87	14.11	14.66
3707	NYSE	KAR	Thu, Nov 4, 2021	14.61	14.91	13.97	14.05
3706	NYSE	KAR	Wed, Nov 3, 2021	14.50	15.40	14.01	14.61
3705	NYSE	KAR	Tue, Nov 2, 2021	14.81	14.98	14.40	14.73
3704	NYSE	KAR	Mon, Nov 1, 2021	14.66	14.98	14.47	14.91
3703	NYSE	KAR	Fri, Oct 29, 2021	15.06	15.34	14.43	14.67
3702	NYSE	KAR	Thu, Oct 28, 2021	14.84	15.30	14.82	15.05
3701	NYSE	KAR	Wed, Oct 27, 2021	15.20	15.21	14.66	14.73
3700	NYSE	KAR	Tue, Oct 26, 2021	15.18	15.41	15.05	15.17
3699	NYSE	KAR	Mon, Oct 25, 2021	14.86	15.24	14.73	15.18
3698	NYSE	KAR	Fri, Oct 22, 2021	15.15	15.28	14.88	14.90
3697	NYSE	KAR	Thu, Oct 21, 2021	15.24	15.43	15.09	15.21
3696	NYSE	KAR	Wed, Oct 20, 2021	15.10	15.30	14.90	15.19
3695	NYSE	KAR	Tue, Oct 19, 2021	15.25	15.25	14.94	15.07
3694	NYSE	KAR	Mon, Oct 18, 2021	15.56	15.64	15.26	15.26
3693	NYSE	KAR	Fri, Oct 15, 2021	15.61	15.97	15.48	15.71
3692	NYSE	KAR	Thu, Oct 14, 2021	15.30	15.48	15.24	15.30
3691	NYSE	KAR	Wed, Oct 13, 2021	15.13	15.25	14.86	15.12
3690	NYSE	KAR	Tue, Oct 12, 2021	15.30	15.46	15.14	15.17
3689	NYSE	KAR	Mon, Oct 11, 2021	15.54	15.66	15.26	15.26
3688	NYSE	KAR	Fri, Oct 8, 2021	15.81	16.04	15.53	15.53
3687	NYSE	KAR	Thu, Oct 7, 2021	15.65	16.06	15.59	15.81
3686	NYSE	KAR	Wed, Oct 6, 2021	15.27	15.56	15.18	15.51
3685	NYSE	KAR	Tue, Oct 5, 2021	15.81	15.86	15.44	15.50
3684	NYSE	KAR	Mon, Oct 4, 2021	16.37	16.52	15.65	15.70
3683	NYSE	KAR	Fri, Oct 1, 2021	16.59	16.59	16.16	16.39
3682	NYSE	KAR	Thu, Sep 30, 2021	16.55	16.59	16.24	16.39
3681	NYSE	KAR	Wed, Sep 29, 2021	15.99	16.48	15.78	16.47
3680	NYSE	KAR	Tue, Sep 28, 2021	15.91	16.20	15.81	16.01
3679	NYSE	KAR	Mon, Sep 27, 2021	15.72	16.32	15.62	15.94
3678	NYSE	KAR	Fri, Sep 24, 2021	15.44	15.78	15.44	15.66
3677	NYSE	KAR	Thu, Sep 23, 2021	15.07	15.66	15.06	15.52
3676	NYSE	KAR	Wed, Sep 22, 2021	15.87	16.01	14.96	15.16
3675	NYSE	KAR	Tue, Sep 21, 2021	15.79	16.29	15.38	15.90
3674	NYSE	KAR	Mon, Sep 20, 2021	15.70	15.78	15.28	15.73
3673	NYSE	KAR	Fri, Sep 17, 2021	16.02	16.15	15.68	16.12
3672	NYSE	KAR	Thu, Sep 16, 2021	16.57	16.62	15.99	16.03
3671	NYSE	KAR	Wed, Sep 15, 2021	16.15	16.47	15.99	16.45
3670	NYSE	KAR	Tue, Sep 14, 2021	16.53	16.56	15.98	16.17
3669	NYSE	KAR	Mon, Sep 13, 2021	16.00	16.53	15.81	16.53
3668	NYSE	KAR	Fri, Sep 10, 2021	16.21	16.37	15.69	15.80
3667	NYSE	KAR	Thu, Sep 9, 2021	16.59	16.61	16.11	16.19
3666	NYSE	KAR	Wed, Sep 8, 2021	16.81	16.94	16.52	16.68
3665	NYSE	KAR	Tue, Sep 7, 2021	17.40	17.49	16.66	16.67
3664	NYSE	KAR	Fri, Sep 3, 2021	17.65	17.66	17.23	17.53
3663	NYSE	KAR	Thu, Sep 2, 2021	17.50	17.70	17.24	17.69
3662	NYSE	KAR	Wed, Sep 1, 2021	16.98	17.42	16.66	17.42
3661	NYSE	KAR	Tue, Aug 31, 2021	16.80	17.04	16.65	16.91
3660	NYSE	KAR	Mon, Aug 30, 2021	16.98	17.00	16.56	16.80
3659	NYSE	KAR	Fri, Aug 27, 2021	16.59	16.94	16.53	16.85
3658	NYSE	KAR	Thu, Aug 26, 2021	17.06	17.14	16.51	16.67
3657	NYSE	KAR	Wed, Aug 25, 2021	17.19	17.35	17.07	17.12
3656	NYSE	KAR	Tue, Aug 24, 2021	17.16	17.38	17.10	17.28
3655	NYSE	KAR	Mon, Aug 23, 2021	17.26	17.87	17.26	17.37
3654	NYSE	KAR	Fri, Aug 20, 2021	16.89	17.09	16.70	16.80
3653	NYSE	KAR	Thu, Aug 19, 2021	16.96	17.10	16.65	16.95
3652	NYSE	KAR	Wed, Aug 18, 2021	17.80	17.90	17.11	17.11
3651	NYSE	KAR	Tue, Aug 17, 2021	18.06	18.29	17.67	17.84
3650	NYSE	KAR	Mon, Aug 16, 2021	18.66	18.71	18.27	18.35
3649	NYSE	KAR	Fri, Aug 13, 2021	18.95	18.99	18.64	18.86
3648	NYSE	KAR	Thu, Aug 12, 2021	18.95	18.97	18.43	18.90
3647	NYSE	KAR	Wed, Aug 11, 2021	18.62	18.93	18.44	18.92
3646	NYSE	KAR	Tue, Aug 10, 2021	18.61	18.88	18.55	18.66
3645	NYSE	KAR	Mon, Aug 9, 2021	18.70	18.88	18.30	18.61
3644	NYSE	KAR	Fri, Aug 6, 2021	18.35	18.98	18.24	18.71
3643	NYSE	KAR	Thu, Aug 5, 2021	18.20	18.40	17.67	18.13
3642	NYSE	KAR	Wed, Aug 4, 2021	15.77	18.57	15.75	18.17
3641	NYSE	KAR	Tue, Aug 3, 2021	16.75	16.89	16.36	16.81
3640	NYSE	KAR	Mon, Aug 2, 2021	16.48	16.96	16.42	16.60
3639	NYSE	KAR	Fri, Jul 30, 2021	16.60	16.81	16.26	16.48
3638	NYSE	KAR	Thu, Jul 29, 2021	16.70	16.84	16.59	16.74
3637	NYSE	KAR	Wed, Jul 28, 2021	16.65	16.73	16.23	16.47
3636	NYSE	KAR	Tue, Jul 27, 2021	16.52	16.65	16.42	16.61
3635	NYSE	KAR	Mon, Jul 26, 2021	16.42	16.72	16.31	16.70
3634	NYSE	KAR	Fri, Jul 23, 2021	16.46	16.46	16.12	16.31
3633	NYSE	KAR	Thu, Jul 22, 2021	16.60	16.60	16.23	16.31
3632	NYSE	KAR	Wed, Jul 21, 2021	16.33	16.78	16.28	16.67
3631	NYSE	KAR	Tue, Jul 20, 2021	15.74	16.40	15.71	16.22
3630	NYSE	KAR	Mon, Jul 19, 2021	15.71	16.02	15.49	15.74
3629	NYSE	KAR	Fri, Jul 16, 2021	16.56	16.76	16.15	16.17
3628	NYSE	KAR	Thu, Jul 15, 2021	16.23	16.44	16.16	16.31
3627	NYSE	KAR	Wed, Jul 14, 2021	16.26	16.61	16.23	16.36
3626	NYSE	KAR	Tue, Jul 13, 2021	16.75	16.81	16.06	16.10
3625	NYSE	KAR	Mon, Jul 12, 2021	16.55	16.83	16.43	16.82
3624	NYSE	KAR	Fri, Jul 9, 2021	16.79	16.98	16.61	16.77
3623	NYSE	KAR	Thu, Jul 8, 2021	16.91	17.03	16.55	16.63
3622	NYSE	KAR	Wed, Jul 7, 2021	17.19	17.44	17.12	17.24
3621	NYSE	KAR	Tue, Jul 6, 2021	17.19	17.55	16.97	17.31
3620	NYSE	KAR	Fri, Jul 2, 2021	17.80	17.86	17.26	17.30
3619	NYSE	KAR	Thu, Jul 1, 2021	17.70	17.87	17.62	17.83
3618	NYSE	KAR	Wed, Jun 30, 2021	17.67	17.78	17.50	17.55
3617	NYSE	KAR	Tue, Jun 29, 2021	17.77	17.99	17.62	17.76
3616	NYSE	KAR	Mon, Jun 28, 2021	18.18	18.31	17.46	17.74
3615	NYSE	KAR	Fri, Jun 25, 2021	18.17	18.54	18.00	18.22
3614	NYSE	KAR	Thu, Jun 24, 2021	17.99	18.01	17.72	18.00
3613	NYSE	KAR	Wed, Jun 23, 2021	17.96	18.03	17.84	17.87
3612	NYSE	KAR	Tue, Jun 22, 2021	18.03	18.03	17.66	17.96
3611	NYSE	KAR	Mon, Jun 21, 2021	17.63	18.04	17.47	17.98
3610	NYSE	KAR	Fri, Jun 18, 2021	17.36	17.60	17.17	17.46
3609	NYSE	KAR	Thu, Jun 17, 2021	17.68	17.72	17.16	17.64
3608	NYSE	KAR	Wed, Jun 16, 2021	17.83	17.85	17.44	17.59
3607	NYSE	KAR	Tue, Jun 15, 2021	17.89	17.99	17.70	17.84
3606	NYSE	KAR	Mon, Jun 14, 2021	18.06	18.06	17.77	17.94
3605	NYSE	KAR	Fri, Jun 11, 2021	17.95	18.11	17.83	18.06
3604	NYSE	KAR	Thu, Jun 10, 2021	18.13	18.14	17.75	17.78
3603	NYSE	KAR	Wed, Jun 9, 2021	18.11	18.19	18.00	18.03
3602	NYSE	KAR	Tue, Jun 8, 2021	18.09	18.23	17.98	18.06
3601	NYSE	KAR	Mon, Jun 7, 2021	18.20	18.29	17.88	18.06
3600	NYSE	KAR	Fri, Jun 4, 2021	18.46	18.48	18.14	18.23
3599	NYSE	KAR	Thu, Jun 3, 2021	18.04	18.39	17.95	18.39
3598	NYSE	KAR	Wed, Jun 2, 2021	17.99	18.13	17.80	18.13
3597	NYSE	KAR	Tue, Jun 1, 2021	18.05	18.12	17.91	18.00
3596	NYSE	KAR	Fri, May 28, 2021	18.02	18.09	17.80	17.94
3595	NYSE	KAR	Thu, May 27, 2021	18.41	18.41	17.96	17.96
3594	NYSE	KAR	Wed, May 26, 2021	18.20	18.35	17.93	18.19
3593	NYSE	KAR	Tue, May 25, 2021	19.15	19.16	18.12	18.12
3592	NYSE	KAR	Mon, May 24, 2021	19.24	19.56	19.07	19.13
3591	NYSE	KAR	Fri, May 21, 2021	18.72	19.12	18.51	19.06
3590	NYSE	KAR	Thu, May 20, 2021	18.12	18.24	17.75	17.76
3589	NYSE	KAR	Wed, May 19, 2021	17.56	18.06	17.51	18.03
3588	NYSE	KAR	Tue, May 18, 2021	18.22	18.30	17.86	17.91
3587	NYSE	KAR	Mon, May 17, 2021	18.35	18.73	18.06	18.28
3586	NYSE	KAR	Fri, May 14, 2021	18.17	18.62	18.10	18.50
3585	NYSE	KAR	Thu, May 13, 2021	17.15	18.10	17.10	17.99
3584	NYSE	KAR	Wed, May 12, 2021	17.34	17.54	16.97	17.01
3583	NYSE	KAR	Tue, May 11, 2021	17.50	18.07	17.42	17.59
3582	NYSE	KAR	Mon, May 10, 2021	17.00	18.31	16.94	17.94
3581	NYSE	KAR	Fri, May 7, 2021	16.60	17.15	16.53	16.98
3580	NYSE	KAR	Thu, May 6, 2021	16.85	16.85	16.09	16.72
3579	NYSE	KAR	Wed, May 5, 2021	16.11	17.48	15.50	16.83
3578	NYSE	KAR	Tue, May 4, 2021	14.82	14.95	14.22	14.51
3577	NYSE	KAR	Mon, May 3, 2021	15.15	15.31	14.82	14.90
3576	NYSE	KAR	Fri, Apr 30, 2021	15.03	15.15	14.84	14.99
3575	NYSE	KAR	Thu, Apr 29, 2021	15.43	15.60	15.06	15.19
3574	NYSE	KAR	Wed, Apr 28, 2021	15.40	15.47	14.98	15.31
3573	NYSE	KAR	Tue, Apr 27, 2021	15.46	15.78	15.39	15.64
3572	NYSE	KAR	Mon, Apr 26, 2021	15.71	15.71	15.43	15.45
3571	NYSE	KAR	Fri, Apr 23, 2021	15.36	15.77	15.22	15.63
3570	NYSE	KAR	Thu, Apr 22, 2021	15.49	15.65	15.17	15.20
3569	NYSE	KAR	Wed, Apr 21, 2021	15.23	15.68	15.10	15.59
3568	NYSE	KAR	Tue, Apr 20, 2021	15.34	15.38	14.89	15.15
3567	NYSE	KAR	Mon, Apr 19, 2021	15.47	15.72	15.18	15.45
3566	NYSE	KAR	Fri, Apr 16, 2021	15.27	15.55	15.15	15.46
3565	NYSE	KAR	Thu, Apr 15, 2021	15.33	15.35	14.87	15.09
3564	NYSE	KAR	Wed, Apr 14, 2021	15.18	15.29	14.99	15.18
3563	NYSE	KAR	Tue, Apr 13, 2021	15.18	15.38	15.04	15.13
3562	NYSE	KAR	Mon, Apr 12, 2021	15.61	15.66	15.21	15.21
3561	NYSE	KAR	Fri, Apr 9, 2021	15.26	15.60	15.23	15.60
3560	NYSE	KAR	Thu, Apr 8, 2021	15.15	15.36	15.03	15.24
3559	NYSE	KAR	Wed, Apr 7, 2021	15.24	15.33	15.10	15.25
3558	NYSE	KAR	Tue, Apr 6, 2021	15.19	15.48	15.19	15.22
3557	NYSE	KAR	Mon, Apr 5, 2021	15.50	15.50	15.06	15.35
3556	NYSE	KAR	Thu, Apr 1, 2021	14.94	15.34	14.85	15.26
3555	NYSE	KAR	Wed, Mar 31, 2021	15.14	15.23	14.94	15.00
3554	NYSE	KAR	Tue, Mar 30, 2021	14.66	15.18	14.65	15.05
3553	NYSE	KAR	Mon, Mar 29, 2021	15.40	15.81	14.61	14.64
3552	NYSE	KAR	Fri, Mar 26, 2021	15.08	15.49	14.89	15.48
3551	NYSE	KAR	Thu, Mar 25, 2021	14.65	15.01	14.29	14.94
3550	NYSE	KAR	Wed, Mar 24, 2021	14.84	15.21	14.70	14.79
3549	NYSE	KAR	Tue, Mar 23, 2021	15.15	15.28	14.55	14.68
3548	NYSE	KAR	Mon, Mar 22, 2021	15.19	15.37	14.96	15.33
3547	NYSE	KAR	Fri, Mar 19, 2021	15.47	15.56	14.96	15.26
3546	NYSE	KAR	Thu, Mar 18, 2021	16.15	16.37	15.39	15.39
3545	NYSE	KAR	Wed, Mar 17, 2021	16.12	16.33	15.72	16.28
3544	NYSE	KAR	Tue, Mar 16, 2021	16.45	16.52	16.04	16.18
3543	NYSE	KAR	Mon, Mar 15, 2021	16.34	16.47	15.81	16.41
3542	NYSE	KAR	Fri, Mar 12, 2021	16.15	16.69	16.15	16.33
3541	NYSE	KAR	Thu, Mar 11, 2021	16.02	16.52	15.80	16.18
3540	NYSE	KAR	Wed, Mar 10, 2021	15.20	16.14	15.18	16.05
3539	NYSE	KAR	Tue, Mar 9, 2021	14.89	15.39	14.75	15.07
3538	NYSE	KAR	Mon, Mar 8, 2021	14.23	15.24	14.12	14.70
3537	NYSE	KAR	Fri, Mar 5, 2021	14.04	14.52	13.68	14.25
3536	NYSE	KAR	Thu, Mar 4, 2021	14.03	14.16	13.55	13.81
3535	NYSE	KAR	Wed, Mar 3, 2021	13.99	14.37	13.88	14.03
3534	NYSE	KAR	Tue, Mar 2, 2021	14.37	14.50	13.98	13.99
3533	NYSE	KAR	Mon, Mar 1, 2021	14.22	14.48	14.12	14.31
3532	NYSE	KAR	Fri, Feb 26, 2021	14.26	14.44	13.91	13.91
3531	NYSE	KAR	Thu, Feb 25, 2021	14.81	14.98	14.10	14.25
3530	NYSE	KAR	Wed, Feb 24, 2021	15.00	15.15	14.56	15.03
3529	NYSE	KAR	Tue, Feb 23, 2021	14.43	14.91	14.17	14.87
3528	NYSE	KAR	Mon, Feb 22, 2021	14.64	14.82	14.34	14.58
3527	NYSE	KAR	Fri, Feb 19, 2021	14.80	15.17	14.49	14.78
3526	NYSE	KAR	Thu, Feb 18, 2021	15.35	15.52	14.70	14.80
3525	NYSE	KAR	Wed, Feb 17, 2021	14.11	16.05	13.83	15.93
3524	NYSE	KAR	Tue, Feb 16, 2021	19.30	19.52	18.42	18.46
3523	NYSE	KAR	Fri, Feb 12, 2021	19.15	19.37	18.98	19.19
3522	NYSE	KAR	Thu, Feb 11, 2021	19.26	19.39	18.79	19.30
3521	NYSE	KAR	Wed, Feb 10, 2021	19.18	19.31	18.85	19.11
3520	NYSE	KAR	Tue, Feb 9, 2021	19.77	19.92	18.96	19.06
3519	NYSE	KAR	Mon, Feb 8, 2021	19.81	20.06	19.73	19.81
3518	NYSE	KAR	Fri, Feb 5, 2021	19.74	19.88	19.40	19.80
3517	NYSE	KAR	Thu, Feb 4, 2021	19.17	19.47	19.09	19.46
3516	NYSE	KAR	Wed, Feb 3, 2021	19.15	19.33	18.68	19.06
3515	NYSE	KAR	Tue, Feb 2, 2021	19.42	19.54	18.70	19.24
3514	NYSE	KAR	Mon, Feb 1, 2021	18.68	19.32	18.53	19.12
3513	NYSE	KAR	Fri, Jan 29, 2021	18.50	18.68	17.63	18.46
3512	NYSE	KAR	Thu, Jan 28, 2021	19.39	19.53	18.44	18.46
3511	NYSE	KAR	Wed, Jan 27, 2021	18.42	19.26	18.15	19.09
3510	NYSE	KAR	Tue, Jan 26, 2021	18.41	18.85	18.27	18.84
3509	NYSE	KAR	Mon, Jan 25, 2021	18.40	18.54	17.88	18.28
3508	NYSE	KAR	Fri, Jan 22, 2021	18.32	18.56	18.12	18.56
3507	NYSE	KAR	Thu, Jan 21, 2021	18.33	18.61	18.11	18.59
3506	NYSE	KAR	Wed, Jan 20, 2021	18.06	18.34	17.93	18.32
3505	NYSE	KAR	Tue, Jan 19, 2021	18.36	18.46	18.05	18.09
3504	NYSE	KAR	Fri, Jan 15, 2021	18.81	19.05	18.16	18.26
3503	NYSE	KAR	Thu, Jan 14, 2021	19.50	19.50	18.77	19.06
3502	NYSE	KAR	Wed, Jan 13, 2021	20.58	20.58	19.17	19.22
3501	NYSE	KAR	Tue, Jan 12, 2021	19.85	20.85	19.78	20.75
3500	NYSE	KAR	Mon, Jan 11, 2021	19.71	20.17	19.70	19.80
3499	NYSE	KAR	Fri, Jan 8, 2021	20.00	20.34	19.90	20.08
3498	NYSE	KAR	Thu, Jan 7, 2021	19.98	20.15	19.72	20.00
3497	NYSE	KAR	Wed, Jan 6, 2021	19.21	20.27	19.01	19.95
3496	NYSE	KAR	Tue, Jan 5, 2021	18.45	18.97	18.45	18.83
3495	NYSE	KAR	Mon, Jan 4, 2021	18.99	19.11	18.28	18.40
3494	NYSE	KAR	Thu, Dec 31, 2020	18.37	18.76	18.24	18.61
3493	NYSE	KAR	Wed, Dec 30, 2020	18.30	18.62	18.28	18.38
3492	NYSE	KAR	Tue, Dec 29, 2020	18.44	18.50	18.02	18.19
3491	NYSE	KAR	Mon, Dec 28, 2020	18.43	18.49	18.18	18.33
3490	NYSE	KAR	Thu, Dec 24, 2020	18.20	18.27	17.99	18.18
3489	NYSE	KAR	Wed, Dec 23, 2020	18.11	18.62	18.11	18.27
3488	NYSE	KAR	Tue, Dec 22, 2020	18.04	18.16	17.77	18.10
3487	NYSE	KAR	Mon, Dec 21, 2020	17.95	18.19	17.63	18.09
3486	NYSE	KAR	Fri, Dec 18, 2020	18.98	19.42	18.26	18.35
3485	NYSE	KAR	Thu, Dec 17, 2020	19.04	19.20	18.82	18.92
3484	NYSE	KAR	Wed, Dec 16, 2020	19.35	19.64	18.91	19.02
3483	NYSE	KAR	Tue, Dec 15, 2020	18.58	19.31	18.45	19.31
3482	NYSE	KAR	Mon, Dec 14, 2020	19.00	19.07	18.10	18.33
3481	NYSE	KAR	Fri, Dec 11, 2020	18.79	19.27	18.75	18.75
3480	NYSE	KAR	Thu, Dec 10, 2020	19.37	19.48	18.89	19.06
3479	NYSE	KAR	Wed, Dec 9, 2020	19.24	19.66	19.24	19.62
3478	NYSE	KAR	Tue, Dec 8, 2020	18.53	19.17	18.53	19.11
3477	NYSE	KAR	Mon, Dec 7, 2020	18.98	19.16	18.62	18.75
3476	NYSE	KAR	Fri, Dec 4, 2020	18.49	18.98	18.43	18.95
3475	NYSE	KAR	Thu, Dec 3, 2020	18.43	18.64	18.16	18.22
3474	NYSE	KAR	Wed, Dec 2, 2020	18.51	18.57	18.19	18.45
3473	NYSE	KAR	Tue, Dec 1, 2020	18.35	18.78	18.30	18.64
3472	NYSE	KAR	Mon, Nov 30, 2020	18.27	18.57	17.99	18.05
3471	NYSE	KAR	Fri, Nov 27, 2020	18.61	18.66	18.20	18.54
3470	NYSE	KAR	Wed, Nov 25, 2020	18.29	18.65	18.03	18.62
3469	NYSE	KAR	Tue, Nov 24, 2020	17.97	18.53	17.78	18.44
3468	NYSE	KAR	Mon, Nov 23, 2020	17.46	17.84	17.46	17.63
3467	NYSE	KAR	Fri, Nov 20, 2020	17.71	17.80	17.25	17.34
3466	NYSE	KAR	Thu, Nov 19, 2020	17.59	17.93	17.53	17.78
3465	NYSE	KAR	Wed, Nov 18, 2020	17.50	18.45	17.50	17.75
3464	NYSE	KAR	Tue, Nov 17, 2020	17.11	17.80	17.10	17.40
3463	NYSE	KAR	Mon, Nov 16, 2020	18.59	19.21	18.07	18.64
3462	NYSE	KAR	Fri, Nov 13, 2020	17.83	18.15	17.76	18.07
3461	NYSE	KAR	Thu, Nov 12, 2020	17.57	17.82	17.30	17.58
3460	NYSE	KAR	Wed, Nov 11, 2020	18.14	18.17	17.66	17.87
3459	NYSE	KAR	Tue, Nov 10, 2020	18.11	18.25	17.49	18.05
3458	NYSE	KAR	Mon, Nov 9, 2020	17.83	18.90	17.83	18.02
3457	NYSE	KAR	Fri, Nov 6, 2020	16.84	17.04	16.47	16.50
3456	NYSE	KAR	Thu, Nov 5, 2020	16.81	17.11	16.68	16.75
3455	NYSE	KAR	Wed, Nov 4, 2020	16.21	17.08	15.53	16.41
3454	NYSE	KAR	Tue, Nov 3, 2020	15.83	16.50	15.68	16.31
3453	NYSE	KAR	Mon, Nov 2, 2020	14.71	15.55	14.48	15.48
3452	NYSE	KAR	Fri, Oct 30, 2020	14.17	14.69	14.07	14.56
3451	NYSE	KAR	Thu, Oct 29, 2020	13.69	14.33	13.69	14.20
3450	NYSE	KAR	Wed, Oct 28, 2020	13.87	14.13	13.68	13.71
3449	NYSE	KAR	Tue, Oct 27, 2020	14.36	14.50	14.20	14.36
3448	NYSE	KAR	Mon, Oct 26, 2020	15.01	15.04	14.10	14.44
3447	NYSE	KAR	Fri, Oct 23, 2020	15.11	15.23	14.65	15.19
3446	NYSE	KAR	Thu, Oct 22, 2020	15.02	15.21	14.56	14.90
3445	NYSE	KAR	Wed, Oct 21, 2020	15.33	15.64	14.94	14.96
3444	NYSE	KAR	Tue, Oct 20, 2020	16.16	16.16	15.15	15.33
3443	NYSE	KAR	Mon, Oct 19, 2020	17.05	17.07	15.90	15.94
3442	NYSE	KAR	Fri, Oct 16, 2020	16.92	17.15	16.89	16.96
3441	NYSE	KAR	Thu, Oct 15, 2020	15.99	16.91	15.90	16.89
3440	NYSE	KAR	Wed, Oct 14, 2020	16.76	16.85	16.11	16.14
3439	NYSE	KAR	Tue, Oct 13, 2020	17.18	17.30	16.56	16.99
3438	NYSE	KAR	Mon, Oct 12, 2020	16.85	17.42	16.63	17.40
3437	NYSE	KAR	Fri, Oct 9, 2020	16.68	16.99	16.56	16.82
3436	NYSE	KAR	Thu, Oct 8, 2020	16.40	16.52	16.30	16.47
3435	NYSE	KAR	Wed, Oct 7, 2020	16.15	16.49	16.01	16.19
3434	NYSE	KAR	Tue, Oct 6, 2020	16.04	16.40	15.85	15.95
3433	NYSE	KAR	Mon, Oct 5, 2020	15.56	15.81	15.52	15.79
3432	NYSE	KAR	Fri, Oct 2, 2020	14.81	15.56	14.72	15.41
3431	NYSE	KAR	Thu, Oct 1, 2020	14.97	15.35	14.72	15.13
3430	NYSE	KAR	Wed, Sep 30, 2020	14.33	14.57	14.26	14.40
3429	NYSE	KAR	Tue, Sep 29, 2020	14.38	14.66	14.21	14.33
3428	NYSE	KAR	Mon, Sep 28, 2020	14.31	14.52	14.27	14.35
3427	NYSE	KAR	Fri, Sep 25, 2020	13.66	14.11	13.61	14.01
3426	NYSE	KAR	Thu, Sep 24, 2020	14.31	14.37	13.63	13.75
3425	NYSE	KAR	Wed, Sep 23, 2020	15.28	15.44	14.40	14.41
3424	NYSE	KAR	Tue, Sep 22, 2020	14.73	15.22	14.64	15.18
3423	NYSE	KAR	Mon, Sep 21, 2020	14.61	14.73	14.08	14.69
3422	NYSE	KAR	Fri, Sep 18, 2020	15.29	15.32	14.87	15.05
3421	NYSE	KAR	Thu, Sep 17, 2020	15.22	15.38	14.92	15.17
3420	NYSE	KAR	Wed, Sep 16, 2020	15.27	15.64	14.92	15.47
3419	NYSE	KAR	Tue, Sep 15, 2020	15.95	16.10	15.21	15.23
3418	NYSE	KAR	Mon, Sep 14, 2020	15.91	16.10	15.79	15.89
3417	NYSE	KAR	Fri, Sep 11, 2020	16.65	16.67	15.52	15.77
3416	NYSE	KAR	Thu, Sep 10, 2020	17.00	17.22	16.60	16.63
3415	NYSE	KAR	Wed, Sep 9, 2020	17.30	17.40	16.90	17.05
3414	NYSE	KAR	Tue, Sep 8, 2020	17.55	17.56	17.18	17.21
3413	NYSE	KAR	Fri, Sep 4, 2020	18.02	18.02	17.36	17.65
3412	NYSE	KAR	Thu, Sep 3, 2020	18.37	18.39	17.53	17.74
3411	NYSE	KAR	Wed, Sep 2, 2020	17.50	18.37	17.31	18.22
3410	NYSE	KAR	Tue, Sep 1, 2020	17.20	17.76	17.06	17.47
3409	NYSE	KAR	Mon, Aug 31, 2020	17.95	17.95	17.34	17.34
3408	NYSE	KAR	Fri, Aug 28, 2020	17.83	17.99	17.74	17.89
3407	NYSE	KAR	Thu, Aug 27, 2020	17.78	17.96	17.64	17.82
3406	NYSE	KAR	Wed, Aug 26, 2020	17.71	17.75	17.50	17.67
3405	NYSE	KAR	Tue, Aug 25, 2020	17.57	17.92	17.50	17.88
3404	NYSE	KAR	Mon, Aug 24, 2020	17.35	17.68	17.15	17.45
3403	NYSE	KAR	Fri, Aug 21, 2020	17.46	17.60	17.13	17.24
3402	NYSE	KAR	Thu, Aug 20, 2020	17.62	17.96	17.58	17.60
3401	NYSE	KAR	Wed, Aug 19, 2020	18.04	18.14	17.76	17.84
3400	NYSE	KAR	Tue, Aug 18, 2020	18.37	18.45	17.94	18.01
3399	NYSE	KAR	Mon, Aug 17, 2020	18.00	18.55	17.72	18.46
3398	NYSE	KAR	Fri, Aug 14, 2020	17.74	18.20	17.67	17.99
3397	NYSE	KAR	Thu, Aug 13, 2020	18.10	18.10	17.70	17.96
3396	NYSE	KAR	Wed, Aug 12, 2020	17.26	18.10	17.17	17.84
3395	NYSE	KAR	Tue, Aug 11, 2020	17.44	17.73	17.00	17.03
3394	NYSE	KAR	Mon, Aug 10, 2020	17.50	17.67	17.12	17.19
3393	NYSE	KAR	Fri, Aug 7, 2020	17.10	17.57	16.81	17.52
3392	NYSE	KAR	Thu, Aug 6, 2020	16.80	17.36	16.73	17.14
3391	NYSE	KAR	Wed, Aug 5, 2020	17.19	17.39	15.77	16.65
3390	NYSE	KAR	Tue, Aug 4, 2020	15.14	15.97	15.10	15.85
3389	NYSE	KAR	Mon, Aug 3, 2020	15.26	15.47	15.00	15.16
3388	NYSE	KAR	Fri, Jul 31, 2020	14.94	15.16	14.65	15.13
3387	NYSE	KAR	Thu, Jul 30, 2020	14.82	14.99	14.53	14.93
3386	NYSE	KAR	Wed, Jul 29, 2020	14.38	15.32	14.35	15.17
3385	NYSE	KAR	Tue, Jul 28, 2020	14.20	14.45	14.02	14.24
3384	NYSE	KAR	Mon, Jul 27, 2020	13.96	14.30	13.79	14.24
3383	NYSE	KAR	Fri, Jul 24, 2020	14.31	14.31	13.99	14.02
3382	NYSE	KAR	Thu, Jul 23, 2020	14.31	14.62	14.15	14.31
3381	NYSE	KAR	Wed, Jul 22, 2020	13.79	14.40	13.74	14.36
3380	NYSE	KAR	Tue, Jul 21, 2020	13.81	14.08	13.76	13.96
3379	NYSE	KAR	Mon, Jul 20, 2020	13.48	13.93	13.48	13.63
3378	NYSE	KAR	Fri, Jul 17, 2020	13.90	14.08	13.52	13.54
3377	NYSE	KAR	Thu, Jul 16, 2020	13.82	14.19	13.75	13.94
3376	NYSE	KAR	Wed, Jul 15, 2020	13.57	14.01	13.41	13.90
3375	NYSE	KAR	Tue, Jul 14, 2020	12.99	13.21	12.84	13.15
3374	NYSE	KAR	Mon, Jul 13, 2020	13.28	13.46	13.00	13.09
3373	NYSE	KAR	Fri, Jul 10, 2020	12.94	13.26	12.84	13.20
3372	NYSE	KAR	Thu, Jul 9, 2020	13.28	13.28	12.68	12.93
3371	NYSE	KAR	Wed, Jul 8, 2020	13.10	13.31	12.92	13.31
3370	NYSE	KAR	Tue, Jul 7, 2020	13.35	13.40	12.96	13.04
3369	NYSE	KAR	Mon, Jul 6, 2020	13.77	13.88	13.33	13.52
3368	NYSE	KAR	Thu, Jul 2, 2020	13.93	14.14	13.41	13.45
3367	NYSE	KAR	Wed, Jul 1, 2020	13.76	14.26	13.53	13.60
3366	NYSE	KAR	Tue, Jun 30, 2020	14.15	14.38	13.59	13.76
3365	NYSE	KAR	Mon, Jun 29, 2020	13.69	14.21	13.53	14.21
3364	NYSE	KAR	Fri, Jun 26, 2020	14.93	14.99	13.46	13.47
3363	NYSE	KAR	Thu, Jun 25, 2020	14.55	14.98	14.24	14.98
3362	NYSE	KAR	Wed, Jun 24, 2020	14.85	14.98	14.39	14.70
3361	NYSE	KAR	Tue, Jun 23, 2020	15.55	15.71	15.00	15.03
3360	NYSE	KAR	Mon, Jun 22, 2020	15.24	15.67	15.01	15.37
3359	NYSE	KAR	Fri, Jun 19, 2020	15.97	16.22	15.30	15.33
3358	NYSE	KAR	Thu, Jun 18, 2020	15.64	16.19	15.52	15.78
3357	NYSE	KAR	Wed, Jun 17, 2020	15.80	16.31	15.80	15.91
3356	NYSE	KAR	Tue, Jun 16, 2020	16.14	16.14	15.07	15.66
3355	NYSE	KAR	Mon, Jun 15, 2020	14.05	15.57	13.93	15.26
3354	NYSE	KAR	Fri, Jun 12, 2020	15.01	15.09	14.24	14.75
3353	NYSE	KAR	Thu, Jun 11, 2020	14.56	14.67	13.90	14.11
3352	NYSE	KAR	Wed, Jun 10, 2020	16.33	16.49	15.59	15.64
3351	NYSE	KAR	Tue, Jun 9, 2020	16.78	16.88	16.23	16.47
3350	NYSE	KAR	Mon, Jun 8, 2020	17.14	17.58	17.02	17.25
3349	NYSE	KAR	Fri, Jun 5, 2020	16.70	17.30	16.43	16.63
3348	NYSE	KAR	Thu, Jun 4, 2020	15.71	15.92	15.56	15.80
3347	NYSE	KAR	Wed, Jun 3, 2020	15.39	15.99	15.32	15.81
3346	NYSE	KAR	Tue, Jun 2, 2020	14.92	15.19	14.61	15.11
3345	NYSE	KAR	Mon, Jun 1, 2020	14.39	15.14	14.23	14.81
3344	NYSE	KAR	Fri, May 29, 2020	14.51	14.56	14.01	14.35
3343	NYSE	KAR	Thu, May 28, 2020	14.30	15.02	13.88	14.71
3342	NYSE	KAR	Wed, May 27, 2020	14.18	14.64	13.58	14.20
3341	NYSE	KAR	Tue, May 26, 2020	13.25	14.10	13.21	13.65
3340	NYSE	KAR	Fri, May 22, 2020	12.95	13.02	12.22	12.52
3339	NYSE	KAR	Thu, May 21, 2020	12.72	13.03	12.59	12.82
3338	NYSE	KAR	Wed, May 20, 2020	12.37	12.89	12.35	12.72
3337	NYSE	KAR	Tue, May 19, 2020	12.47	12.93	12.11	12.21
3336	NYSE	KAR	Mon, May 18, 2020	12.38	12.77	12.12	12.58
3335	NYSE	KAR	Fri, May 15, 2020	11.59	12.09	11.51	11.83
3334	NYSE	KAR	Thu, May 14, 2020	10.66	11.81	10.28	11.80
3333	NYSE	KAR	Wed, May 13, 2020	11.73	11.73	10.55	10.76
3332	NYSE	KAR	Tue, May 12, 2020	12.25	12.59	11.71	11.73
3331	NYSE	KAR	Mon, May 11, 2020	13.22	13.25	12.25	12.25
3330	NYSE	KAR	Fri, May 8, 2020	12.42	13.41	12.39	13.16
3329	NYSE	KAR	Thu, May 7, 2020	14.00	14.00	12.22	12.30
3328	NYSE	KAR	Wed, May 6, 2020	14.30	14.40	13.84	13.86
3327	NYSE	KAR	Tue, May 5, 2020	14.41	14.82	14.07	14.09
3326	NYSE	KAR	Mon, May 4, 2020	13.85	14.22	13.49	14.19
3325	NYSE	KAR	Fri, May 1, 2020	14.49	14.60	13.79	14.06
3324	NYSE	KAR	Thu, Apr 30, 2020	15.25	15.33	14.89	14.98
3323	NYSE	KAR	Wed, Apr 29, 2020	15.69	15.83	14.98	15.58
3322	NYSE	KAR	Tue, Apr 28, 2020	14.92	15.52	14.77	15.20
3321	NYSE	KAR	Mon, Apr 27, 2020	14.58	14.58	13.57	14.40
3320	NYSE	KAR	Fri, Apr 24, 2020	13.76	14.40	12.95	13.54
3319	NYSE	KAR	Thu, Apr 23, 2020	12.45	12.84	12.26	12.51
3318	NYSE	KAR	Wed, Apr 22, 2020	12.59	12.62	11.98	12.00
3317	NYSE	KAR	Tue, Apr 21, 2020	12.09	12.42	11.97	12.25
3316	NYSE	KAR	Mon, Apr 20, 2020	12.58	12.97	12.28	12.47
3315	NYSE	KAR	Fri, Apr 17, 2020	12.86	13.26	12.54	12.97
3314	NYSE	KAR	Thu, Apr 16, 2020	12.70	12.91	12.17	12.29
3313	NYSE	KAR	Wed, Apr 15, 2020	12.78	12.87	12.45	12.75
3312	NYSE	KAR	Tue, Apr 14, 2020	13.68	13.86	13.15	13.33
3311	NYSE	KAR	Mon, Apr 13, 2020	14.11	14.13	12.99	13.25
3310	NYSE	KAR	Thu, Apr 9, 2020	13.81	14.75	13.77	13.93
3309	NYSE	KAR	Wed, Apr 8, 2020	12.25	13.61	11.88	13.48
3308	NYSE	KAR	Tue, Apr 7, 2020	11.55	12.13	11.36	11.96
3307	NYSE	KAR	Mon, Apr 6, 2020	9.73	10.89	9.73	10.80
3306	NYSE	KAR	Fri, Apr 3, 2020	10.87	11.07	9.41	9.50
3305	NYSE	KAR	Thu, Apr 2, 2020	10.94	11.27	10.56	10.93
3304	NYSE	KAR	Wed, Apr 1, 2020	11.38	11.67	10.62	10.99
3303	NYSE	KAR	Tue, Mar 31, 2020	12.20	12.31	11.88	12.00
3302	NYSE	KAR	Mon, Mar 30, 2020	11.73	12.23	11.27	12.17
3301	NYSE	KAR	Fri, Mar 27, 2020	11.75	12.21	11.47	11.80
3300	NYSE	KAR	Thu, Mar 26, 2020	12.04	13.06	11.53	12.20
3299	NYSE	KAR	Wed, Mar 25, 2020	10.54	12.36	10.27	12.02
3298	NYSE	KAR	Tue, Mar 24, 2020	10.71	10.98	9.75	10.30
3297	NYSE	KAR	Mon, Mar 23, 2020	11.94	11.94	9.99	10.21
3296	NYSE	KAR	Fri, Mar 20, 2020	12.98	13.21	11.81	12.08
3295	NYSE	KAR	Thu, Mar 19, 2020	13.72	14.26	12.50	12.80
3294	NYSE	KAR	Wed, Mar 18, 2020	15.95	16.40	12.99	14.01
3293	NYSE	KAR	Tue, Mar 17, 2020	16.35	17.55	15.73	17.29
3292	NYSE	KAR	Mon, Mar 16, 2020	16.06	16.83	15.50	16.11
3291	NYSE	KAR	Fri, Mar 13, 2020	17.56	17.93	16.14	17.58
3290	NYSE	KAR	Thu, Mar 12, 2020	16.93	17.22	15.77	16.70
3289	NYSE	KAR	Wed, Mar 11, 2020	18.89	19.14	18.13	18.34
3288	NYSE	KAR	Tue, Mar 10, 2020	17.73	18.63	17.46	18.62
3287	NYSE	KAR	Mon, Mar 9, 2020	17.26	17.64	16.48	16.90
3286	NYSE	KAR	Fri, Mar 6, 2020	18.50	19.04	18.15	18.60
3285	NYSE	KAR	Thu, Mar 5, 2020	19.97	20.13	18.97	19.23
3284	NYSE	KAR	Wed, Mar 4, 2020	20.21	20.62	19.72	20.58
3283	NYSE	KAR	Tue, Mar 3, 2020	20.23	20.57	19.66	19.78
3282	NYSE	KAR	Mon, Mar 2, 2020	19.37	20.36	18.98	20.21
3281	NYSE	KAR	Fri, Feb 28, 2020	18.91	19.53	18.58	19.25
3280	NYSE	KAR	Thu, Feb 27, 2020	20.11	20.19	19.20	19.50
3279	NYSE	KAR	Wed, Feb 26, 2020	21.14	21.47	20.51	20.51
3278	NYSE	KAR	Tue, Feb 25, 2020	21.58	21.69	20.50	20.58
3277	NYSE	KAR	Mon, Feb 24, 2020	21.61	22.03	21.50	21.55
3276	NYSE	KAR	Fri, Feb 21, 2020	22.95	22.95	22.13	22.25
3275	NYSE	KAR	Thu, Feb 20, 2020	23.05	23.44	22.55	23.09
3274	NYSE	KAR	Wed, Feb 19, 2020	21.72	23.53	21.55	23.25
3273	NYSE	KAR	Tue, Feb 18, 2020	22.42	22.52	22.05	22.16
3272	NYSE	KAR	Fri, Feb 14, 2020	22.43	22.55	22.29	22.47
3271	NYSE	KAR	Thu, Feb 13, 2020	22.32	22.64	22.23	22.41
3270	NYSE	KAR	Wed, Feb 12, 2020	21.84	22.51	21.79	22.37
3269	NYSE	KAR	Tue, Feb 11, 2020	21.90	21.93	21.65	21.77
3268	NYSE	KAR	Mon, Feb 10, 2020	21.91	22.00	21.55	21.80
3267	NYSE	KAR	Fri, Feb 7, 2020	21.48	24.13	21.31	21.91
3266	NYSE	KAR	Thu, Feb 6, 2020	21.42	21.69	21.22	21.52
3265	NYSE	KAR	Wed, Feb 5, 2020	21.50	21.53	21.21	21.31
3264	NYSE	KAR	Tue, Feb 4, 2020	21.05	21.42	21.04	21.25
3263	NYSE	KAR	Mon, Feb 3, 2020	21.16	21.40	20.74	20.77
3262	NYSE	KAR	Fri, Jan 31, 2020	21.51	21.56	20.94	21.02
3261	NYSE	KAR	Thu, Jan 30, 2020	21.67	21.75	21.22	21.57
3260	NYSE	KAR	Wed, Jan 29, 2020	21.98	22.09	21.52	21.91
3259	NYSE	KAR	Tue, Jan 28, 2020	22.09	22.36	21.94	21.99
3258	NYSE	KAR	Mon, Jan 27, 2020	21.60	22.17	21.55	21.88
3257	NYSE	KAR	Fri, Jan 24, 2020	22.39	22.39	21.83	21.98
3256	NYSE	KAR	Thu, Jan 23, 2020	22.02	22.40	21.73	22.34
3255	NYSE	KAR	Wed, Jan 22, 2020	22.04	22.25	21.88	22.05
3254	NYSE	KAR	Tue, Jan 21, 2020	21.95	22.13	21.84	21.92
3253	NYSE	KAR	Fri, Jan 17, 2020	22.31	22.31	21.87	22.01
3252	NYSE	KAR	Thu, Jan 16, 2020	22.20	22.34	22.07	22.26
3251	NYSE	KAR	Wed, Jan 15, 2020	22.06	22.24	21.93	22.06
3250	NYSE	KAR	Tue, Jan 14, 2020	21.86	22.22	21.85	22.13
3249	NYSE	KAR	Mon, Jan 13, 2020	21.38	21.89	21.27	21.86
3248	NYSE	KAR	Fri, Jan 10, 2020	21.57	21.63	20.69	21.39
3247	NYSE	KAR	Thu, Jan 9, 2020	22.27	22.40	21.89	21.90
3246	NYSE	KAR	Wed, Jan 8, 2020	22.19	22.33	21.87	22.16
3245	NYSE	KAR	Tue, Jan 7, 2020	22.25	22.33	21.84	22.21
3244	NYSE	KAR	Mon, Jan 6, 2020	21.94	22.23	21.62	22.22
3243	NYSE	KAR	Fri, Jan 3, 2020	21.99	22.46	21.99	22.40
3242	NYSE	KAR	Thu, Jan 2, 2020	21.94	22.40	21.80	22.39
3241	NYSE	KAR	Tue, Dec 31, 2019	21.62	21.85	21.57	21.79
3240	NYSE	KAR	Mon, Dec 30, 2019	21.62	21.76	21.55	21.67
3239	NYSE	KAR	Fri, Dec 27, 2019	21.61	21.76	21.52	21.60
3238	NYSE	KAR	Thu, Dec 26, 2019	21.75	21.75	21.40	21.62
3237	NYSE	KAR	Tue, Dec 24, 2019	21.64	21.83	21.53	21.70
3236	NYSE	KAR	Mon, Dec 23, 2019	21.97	22.13	21.28	21.61
3235	NYSE	KAR	Fri, Dec 20, 2019	21.47	21.99	21.41	21.98
3234	NYSE	KAR	Thu, Dec 19, 2019	21.47	21.57	21.31	21.33
3233	NYSE	KAR	Wed, Dec 18, 2019	21.69	21.97	21.63	21.54
3232	NYSE	KAR	Tue, Dec 17, 2019	21.75	21.80	21.56	21.71
3231	NYSE	KAR	Mon, Dec 16, 2019	21.55	21.82	21.55	21.61
3230	NYSE	KAR	Fri, Dec 13, 2019	21.61	21.61	21.32	21.47
3229	NYSE	KAR	Thu, Dec 12, 2019	21.15	21.56	21.14	21.55
3228	NYSE	KAR	Wed, Dec 11, 2019	21.16	21.48	20.98	21.07
3227	NYSE	KAR	Tue, Dec 10, 2019	20.79	21.21	20.59	21.11
3226	NYSE	KAR	Mon, Dec 9, 2019	20.94	21.01	20.75	20.80
3225	NYSE	KAR	Fri, Dec 6, 2019	21.25	21.27	20.95	20.98
3224	NYSE	KAR	Thu, Dec 5, 2019	20.85	21.20	20.72	20.99
3223	NYSE	KAR	Wed, Dec 4, 2019	20.80	21.00	20.56	20.77
3222	NYSE	KAR	Tue, Dec 3, 2019	20.70	20.76	20.38	20.66
3221	NYSE	KAR	Mon, Dec 2, 2019	21.12	21.16	20.72	20.85
3220	NYSE	KAR	Fri, Nov 29, 2019	21.36	21.44	21.10	21.12
3219	NYSE	KAR	Wed, Nov 27, 2019	21.49	21.58	21.24	21.40
3218	NYSE	KAR	Tue, Nov 26, 2019	21.37	21.62	21.31	21.39
3217	NYSE	KAR	Mon, Nov 25, 2019	22.04	22.24	21.44	21.44
3216	NYSE	KAR	Fri, Nov 22, 2019	21.52	22.12	21.49	22.02
3215	NYSE	KAR	Thu, Nov 21, 2019	22.03	22.15	21.43	21.47
3214	NYSE	KAR	Wed, Nov 20, 2019	22.20	22.32	21.56	21.92
3213	NYSE	KAR	Tue, Nov 19, 2019	22.51	22.60	22.15	22.28
3212	NYSE	KAR	Mon, Nov 18, 2019	22.57	22.89	22.39	22.46
3211	NYSE	KAR	Fri, Nov 15, 2019	22.79	23.05	22.31	22.50
3210	NYSE	KAR	Thu, Nov 14, 2019	21.77	22.86	21.71	22.79
3209	NYSE	KAR	Wed, Nov 13, 2019	21.69	21.97	21.50	21.90
3208	NYSE	KAR	Tue, Nov 12, 2019	21.49	21.72	21.39	21.42
3207	NYSE	KAR	Mon, Nov 11, 2019	21.38	21.78	21.32	21.63
3206	NYSE	KAR	Fri, Nov 8, 2019	21.60	21.70	21.32	21.50
3205	NYSE	KAR	Thu, Nov 7, 2019	20.97	22.01	20.93	21.67
3204	NYSE	KAR	Wed, Nov 6, 2019	22.00	22.98	20.62	21.03
3203	NYSE	KAR	Tue, Nov 5, 2019	24.82	25.98	24.47	25.49
3202	NYSE	KAR	Mon, Nov 4, 2019	25.33	25.46	24.50	24.60
3201	NYSE	KAR	Fri, Nov 1, 2019	25.05	25.25	24.88	25.19
3200	NYSE	KAR	Thu, Oct 31, 2019	25.13	25.45	24.84	24.86
3199	NYSE	KAR	Wed, Oct 30, 2019	26.48	26.63	25.19	25.25
3198	NYSE	KAR	Tue, Oct 29, 2019	26.09	26.62	26.03	26.52
3197	NYSE	KAR	Mon, Oct 28, 2019	26.13	26.37	26.01	26.14
3196	NYSE	KAR	Fri, Oct 25, 2019	25.70	26.06	25.70	25.99
3195	NYSE	KAR	Thu, Oct 24, 2019	25.48	25.85	25.35	25.77
3194	NYSE	KAR	Wed, Oct 23, 2019	25.55	25.65	25.19	25.36
3193	NYSE	KAR	Tue, Oct 22, 2019	25.35	25.74	24.96	25.56
3192	NYSE	KAR	Mon, Oct 21, 2019	25.02	25.41	24.87	25.40
3191	NYSE	KAR	Fri, Oct 18, 2019	24.29	24.96	24.24	24.81
3190	NYSE	KAR	Thu, Oct 17, 2019	23.98	24.37	23.85	24.32
3189	NYSE	KAR	Wed, Oct 16, 2019	23.83	24.00	23.64	23.90
3188	NYSE	KAR	Tue, Oct 15, 2019	23.74	24.12	23.50	23.86
3187	NYSE	KAR	Mon, Oct 14, 2019	23.70	23.88	23.52	23.64
3186	NYSE	KAR	Fri, Oct 11, 2019	23.89	24.25	23.75	23.80
3185	NYSE	KAR	Thu, Oct 10, 2019	23.68	23.83	23.40	23.58
3184	NYSE	KAR	Wed, Oct 9, 2019	23.87	23.87	23.34	23.75
3183	NYSE	KAR	Tue, Oct 8, 2019	23.50	23.80	23.16	23.69
3182	NYSE	KAR	Mon, Oct 7, 2019	23.69	23.77	23.45	23.51
3181	NYSE	KAR	Fri, Oct 4, 2019	23.59	23.81	23.36	23.79
3180	NYSE	KAR	Thu, Oct 3, 2019	23.73	23.83	23.16	23.57
3179	NYSE	KAR	Wed, Oct 2, 2019	24.31	24.43	23.79	23.84
3178	NYSE	KAR	Tue, Oct 1, 2019	24.66	24.96	24.46	24.48
3177	NYSE	KAR	Mon, Sep 30, 2019	24.64	24.86	24.51	24.55
3176	NYSE	KAR	Fri, Sep 27, 2019	25.12	25.19	24.52	24.63
3175	NYSE	KAR	Thu, Sep 26, 2019	25.05	25.17	24.80	25.01
3174	NYSE	KAR	Wed, Sep 25, 2019	24.76	25.17	24.56	25.08
3173	NYSE	KAR	Tue, Sep 24, 2019	25.42	25.42	24.76	24.78
3172	NYSE	KAR	Mon, Sep 23, 2019	25.32	25.73	25.25	25.29
3171	NYSE	KAR	Fri, Sep 20, 2019	25.64	25.86	25.11	25.40
3170	NYSE	KAR	Thu, Sep 19, 2019	25.74	26.42	25.58	25.63
3169	NYSE	KAR	Wed, Sep 18, 2019	26.40	26.40	25.78	25.66
3168	NYSE	KAR	Tue, Sep 17, 2019	26.20	26.50	25.94	26.41
3167	NYSE	KAR	Mon, Sep 16, 2019	26.18	26.43	26.03	26.15
3166	NYSE	KAR	Fri, Sep 13, 2019	26.99	27.23	26.29	26.38
3165	NYSE	KAR	Thu, Sep 12, 2019	27.67	27.69	27.06	27.11
3164	NYSE	KAR	Wed, Sep 11, 2019	27.28	27.62	26.94	27.55
3163	NYSE	KAR	Tue, Sep 10, 2019	27.15	27.47	26.98	27.08
3162	NYSE	KAR	Mon, Sep 9, 2019	27.54	28.61	26.94	27.35
3161	NYSE	KAR	Fri, Sep 6, 2019	26.55	26.70	25.90	25.92
3160	NYSE	KAR	Thu, Sep 5, 2019	26.27	26.67	26.24	26.55
3159	NYSE	KAR	Wed, Sep 4, 2019	26.07	26.33	25.97	26.03
3158	NYSE	KAR	Tue, Sep 3, 2019	26.39	26.44	25.70	25.92
3157	NYSE	KAR	Fri, Aug 30, 2019	26.49	26.78	26.43	26.56
3156	NYSE	KAR	Thu, Aug 29, 2019	25.88	26.37	25.88	26.34
3155	NYSE	KAR	Wed, Aug 28, 2019	24.96	25.73	24.90	25.73
3154	NYSE	KAR	Tue, Aug 27, 2019	25.09	25.23	24.89	25.03
3153	NYSE	KAR	Mon, Aug 26, 2019	24.77	24.97	24.55	24.96
3152	NYSE	KAR	Fri, Aug 23, 2019	25.47	25.49	24.52	24.59
3151	NYSE	KAR	Thu, Aug 22, 2019	25.62	25.87	25.47	25.47
3150	NYSE	KAR	Wed, Aug 21, 2019	25.44	25.76	25.23	25.57
3149	NYSE	KAR	Tue, Aug 20, 2019	25.51	25.53	25.07	25.21
3148	NYSE	KAR	Mon, Aug 19, 2019	25.76	25.82	25.39	25.59
3147	NYSE	KAR	Fri, Aug 16, 2019	24.97	25.62	24.97	25.50
3146	NYSE	KAR	Thu, Aug 15, 2019	25.37	25.66	24.81	24.89
3145	NYSE	KAR	Wed, Aug 14, 2019	24.66	25.40	24.59	25.29
3144	NYSE	KAR	Tue, Aug 13, 2019	24.82	25.40	24.82	24.92
3143	NYSE	KAR	Mon, Aug 12, 2019	24.49	24.97	24.34	24.93
3142	NYSE	KAR	Fri, Aug 9, 2019	25.14	25.69	24.61	24.63
3141	NYSE	KAR	Thu, Aug 8, 2019	24.45	25.85	24.37	25.12
3140	NYSE	KAR	Wed, Aug 7, 2019	23.20	24.50	22.24	24.34
3139	NYSE	KAR	Tue, Aug 6, 2019	25.90	26.08	25.68	26.00
3138	NYSE	KAR	Mon, Aug 5, 2019	26.09	26.27	25.58	25.77
3137	NYSE	KAR	Fri, Aug 2, 2019	26.27	26.53	26.10	26.45
3136	NYSE	KAR	Thu, Aug 1, 2019	26.68	27.15	26.32	26.38
3135	NYSE	KAR	Wed, Jul 31, 2019	26.72	27.05	26.49	26.74
3134	NYSE	KAR	Tue, Jul 30, 2019	26.61	26.79	26.41	26.78
3133	NYSE	KAR	Mon, Jul 29, 2019	26.74	26.87	26.58	26.75
3132	NYSE	KAR	Fri, Jul 26, 2019	26.61	26.88	26.51	26.72
3131	NYSE	KAR	Thu, Jul 25, 2019	26.62	26.72	26.47	26.57
3130	NYSE	KAR	Wed, Jul 24, 2019	26.47	26.79	26.28	26.60
3129	NYSE	KAR	Tue, Jul 23, 2019	25.82	26.47	25.70	26.45
3128	NYSE	KAR	Mon, Jul 22, 2019	25.18	25.77	25.18	25.64
3127	NYSE	KAR	Fri, Jul 19, 2019	25.10	25.35	24.98	25.13
3126	NYSE	KAR	Thu, Jul 18, 2019	24.67	25.18	24.51	25.03
3125	NYSE	KAR	Wed, Jul 17, 2019	24.99	25.19	24.62	24.67
3124	NYSE	KAR	Tue, Jul 16, 2019	24.95	25.18	24.76	24.95
3123	NYSE	KAR	Mon, Jul 15, 2019	24.92	24.92	24.52	24.81
3122	NYSE	KAR	Fri, Jul 12, 2019	24.67	25.20	24.66	24.84
3121	NYSE	KAR	Thu, Jul 11, 2019	24.40	24.77	23.93	24.68
3120	NYSE	KAR	Wed, Jul 10, 2019	24.83	25.23	24.70	24.76
3119	NYSE	KAR	Tue, Jul 9, 2019	24.76	26.00	24.58	24.80
3118	NYSE	KAR	Mon, Jul 8, 2019	24.79	25.03	24.68	24.74
3117	NYSE	KAR	Fri, Jul 5, 2019	25.09	25.22	24.87	24.90
3116	NYSE	KAR	Wed, Jul 3, 2019	25.25	25.55	24.97	25.25
3115	NYSE	KAR	Tue, Jul 2, 2019	24.52	25.21	24.11	25.20
3114	NYSE	KAR	Mon, Jul 1, 2019	25.11	25.88	24.84	25.21
3113	NYSE	KAR	Fri, Jun 28, 2019	23.66	25.09	23.43	25.00
3112	NYSE	KAR	Thu, Jun 27, 2019	23.52	23.67	23.35	23.49
3111	NYSE	KAR	Wed, Jun 26, 2019	23.38	23.74	23.32	23.47
3110	NYSE	KAR	Tue, Jun 25, 2019	23.61	23.63	23.21	23.27
3109	NYSE	KAR	Mon, Jun 24, 2019	23.71	23.80	23.51	23.57
3108	NYSE	KAR	Fri, Jun 21, 2019	23.65	23.90	23.65	23.66
3107	NYSE	KAR	Thu, Jun 20, 2019	23.46	23.75	23.16	23.71
3106	NYSE	KAR	Wed, Jun 19, 2019	22.89	23.40	22.81	23.31
3105	NYSE	KAR	Tue, Jun 18, 2019	22.86	22.92	22.68	22.84
3104	NYSE	KAR	Mon, Jun 17, 2019	22.70	22.82	22.53	22.73
3103	NYSE	KAR	Fri, Jun 14, 2019	22.80	22.86	22.60	22.80
3102	NYSE	KAR	Thu, Jun 13, 2019	22.79	23.23	22.61	23.20
3101	NYSE	KAR	Wed, Jun 12, 2019	22.79	22.92	22.69	22.80
3100	NYSE	KAR	Tue, Jun 11, 2019	23.01	23.11	22.66	22.74
3099	NYSE	KAR	Mon, Jun 10, 2019	22.93	23.09	22.84	22.93
3098	NYSE	KAR	Fri, Jun 7, 2019	22.77	23.03	22.63	22.78
3097	NYSE	KAR	Thu, Jun 6, 2019	22.29	22.71	22.29	22.65
3096	NYSE	KAR	Wed, Jun 5, 2019	22.21	22.34	22.04	22.29
3095	NYSE	KAR	Tue, Jun 4, 2019	21.67	22.11	21.67	22.06
3094	NYSE	KAR	Mon, Jun 3, 2019	21.29	21.64	21.28	21.62
3093	NYSE	KAR	Fri, May 31, 2019	21.47	21.53	21.25	21.27
3092	NYSE	KAR	Thu, May 30, 2019	21.54	21.80	21.54	21.56
3091	NYSE	KAR	Wed, May 29, 2019	21.32	21.61	21.24	21.51
3090	NYSE	KAR	Tue, May 28, 2019	21.47	21.64	21.31	21.31
3089	NYSE	KAR	Fri, May 24, 2019	21.26	21.50	21.25	21.37
3088	NYSE	KAR	Thu, May 23, 2019	20.76	21.39	20.68	21.19
3087	NYSE	KAR	Wed, May 22, 2019	20.96	21.05	20.74	20.91
3086	NYSE	KAR	Tue, May 21, 2019	20.82	21.11	20.79	21.01
3085	NYSE	KAR	Mon, May 20, 2019	20.69	20.88	20.64	20.74
3084	NYSE	KAR	Fri, May 17, 2019	20.78	21.03	20.64	20.83
3083	NYSE	KAR	Thu, May 16, 2019	20.67	21.05	20.64	20.97
3082	NYSE	KAR	Wed, May 15, 2019	20.48	20.61	20.36	20.57
3081	NYSE	KAR	Tue, May 14, 2019	20.63	20.77	20.55	20.56
3080	NYSE	KAR	Mon, May 13, 2019	20.64	20.75	20.57	20.59
3079	NYSE	KAR	Fri, May 10, 2019	20.69	21.09	20.69	20.99
3078	NYSE	KAR	Thu, May 9, 2019	20.35	20.83	20.25	20.80
3077	NYSE	KAR	Wed, May 8, 2019	20.34	21.02	20.11	20.63
3076	NYSE	KAR	Tue, May 7, 2019	21.16	21.39	20.99	21.19
3075	NYSE	KAR	Mon, May 6, 2019	21.23	21.42	21.19	21.34
3074	NYSE	KAR	Fri, May 3, 2019	21.29	21.55	21.27	21.50
3073	NYSE	KAR	Thu, May 2, 2019	21.25	21.34	21.01	21.22
3072	NYSE	KAR	Wed, May 1, 2019	21.38	21.50	21.22	21.24
3071	NYSE	KAR	Tue, Apr 30, 2019	21.51	21.54	21.28	21.37
3070	NYSE	KAR	Mon, Apr 29, 2019	21.50	21.74	21.41	21.47
3069	NYSE	KAR	Fri, Apr 26, 2019	21.15	21.44	21.06	21.44
3068	NYSE	KAR	Thu, Apr 25, 2019	21.34	21.37	21.02	21.19
3067	NYSE	KAR	Wed, Apr 24, 2019	21.30	21.57	21.21	21.39
3066	NYSE	KAR	Tue, Apr 23, 2019	21.23	21.36	21.02	21.26
3065	NYSE	KAR	Mon, Apr 22, 2019	21.33	21.36	21.13	21.18
3064	NYSE	KAR	Thu, Apr 18, 2019	21.32	21.42	21.15	21.38
3063	NYSE	KAR	Wed, Apr 17, 2019	20.97	21.34	20.87	21.27
3062	NYSE	KAR	Tue, Apr 16, 2019	21.57	21.58	20.58	20.97
3061	NYSE	KAR	Mon, Apr 15, 2019	20.24	20.55	20.24	20.49
3060	NYSE	KAR	Fri, Apr 12, 2019	19.95	20.24	19.88	20.22
3059	NYSE	KAR	Thu, Apr 11, 2019	19.82	19.88	19.67	19.85
3058	NYSE	KAR	Wed, Apr 10, 2019	19.80	19.89	19.76	19.83
3057	NYSE	KAR	Tue, Apr 9, 2019	19.81	19.83	19.60	19.78
3056	NYSE	KAR	Mon, Apr 8, 2019	19.86	20.00	19.72	19.92
3055	NYSE	KAR	Fri, Apr 5, 2019	19.82	19.87	19.72	19.82
3054	NYSE	KAR	Thu, Apr 4, 2019	19.97	20.05	19.69	19.81
3053	NYSE	KAR	Wed, Apr 3, 2019	20.02	20.13	19.91	20.05
3052	NYSE	KAR	Tue, Apr 2, 2019	20.35	20.39	19.77	19.93
3051	NYSE	KAR	Mon, Apr 1, 2019	19.56	19.72	19.38	19.69
3050	NYSE	KAR	Fri, Mar 29, 2019	19.03	19.45	18.99	19.41
3049	NYSE	KAR	Thu, Mar 28, 2019	18.65	18.93	18.63	18.89
3048	NYSE	KAR	Wed, Mar 27, 2019	18.69	18.77	18.45	18.70
3047	NYSE	KAR	Tue, Mar 26, 2019	18.59	18.69	18.50	18.64
3046	NYSE	KAR	Mon, Mar 25, 2019	18.36	18.59	18.26	18.54
3045	NYSE	KAR	Fri, Mar 22, 2019	18.68	18.70	18.33	18.36
3044	NYSE	KAR	Thu, Mar 21, 2019	18.26	18.90	18.26	18.81
3043	NYSE	KAR	Wed, Mar 20, 2019	18.27	18.56	18.27	18.23
3042	NYSE	KAR	Tue, Mar 19, 2019	18.38	18.49	18.29	18.33
3041	NYSE	KAR	Mon, Mar 18, 2019	18.48	18.54	18.33	18.38
3040	NYSE	KAR	Fri, Mar 15, 2019	18.42	18.59	18.26	18.52
3039	NYSE	KAR	Thu, Mar 14, 2019	18.45	18.64	18.26	18.39
3038	NYSE	KAR	Wed, Mar 13, 2019	18.13	18.59	18.10	18.59
3037	NYSE	KAR	Tue, Mar 12, 2019	18.18	18.19	18.00	18.09
3036	NYSE	KAR	Mon, Mar 11, 2019	18.06	18.15	17.84	18.00
3035	NYSE	KAR	Fri, Mar 8, 2019	18.21	18.25	18.00	18.12
3034	NYSE	KAR	Thu, Mar 7, 2019	18.28	18.47	18.14	18.32
3033	NYSE	KAR	Wed, Mar 6, 2019	18.11	18.50	18.05	18.35
3032	NYSE	KAR	Tue, Mar 5, 2019	17.91	18.38	17.91	18.19
3031	NYSE	KAR	Mon, Mar 4, 2019	18.05	18.29	17.88	17.92
3030	NYSE	KAR	Fri, Mar 1, 2019	17.98	18.09	17.86	18.06
3029	NYSE	KAR	Thu, Feb 28, 2019	17.50	18.14	17.41	17.84
3028	NYSE	KAR	Wed, Feb 27, 2019	17.68	17.69	17.40	17.50
3027	NYSE	KAR	Tue, Feb 26, 2019	17.70	18.01	17.67	17.75
3026	NYSE	KAR	Mon, Feb 25, 2019	17.90	18.15	17.62	17.67
3025	NYSE	KAR	Fri, Feb 22, 2019	18.17	18.18	17.77	17.81
3024	NYSE	KAR	Thu, Feb 21, 2019	17.56	18.47	17.33	18.20
3023	NYSE	KAR	Wed, Feb 20, 2019	20.44	20.46	16.39	17.68
3022	NYSE	KAR	Tue, Feb 19, 2019	20.56	20.80	20.31	20.38
3021	NYSE	KAR	Fri, Feb 15, 2019	20.58	20.71	20.50	20.63
3020	NYSE	KAR	Thu, Feb 14, 2019	20.24	20.62	20.24	20.50
3019	NYSE	KAR	Wed, Feb 13, 2019	20.43	20.48	20.20	20.38
3018	NYSE	KAR	Tue, Feb 12, 2019	20.25	20.42	20.17	20.42
3017	NYSE	KAR	Mon, Feb 11, 2019	20.01	20.19	19.88	20.12
3016	NYSE	KAR	Fri, Feb 8, 2019	19.68	20.00	19.68	20.00
3015	NYSE	KAR	Thu, Feb 7, 2019	19.96	20.13	19.67	19.76
3014	NYSE	KAR	Wed, Feb 6, 2019	20.11	20.18	19.96	20.05
3013	NYSE	KAR	Tue, Feb 5, 2019	20.02	20.16	19.95	20.15
3012	NYSE	KAR	Mon, Feb 4, 2019	19.73	20.02	19.71	20.01
3011	NYSE	KAR	Fri, Feb 1, 2019	19.76	19.76	19.51	19.74
3010	NYSE	KAR	Thu, Jan 31, 2019	19.73	19.81	19.61	19.68
3009	NYSE	KAR	Wed, Jan 30, 2019	19.68	19.74	19.43	19.68
3008	NYSE	KAR	Tue, Jan 29, 2019	19.56	19.66	19.45	19.55
3007	NYSE	KAR	Mon, Jan 28, 2019	19.42	19.61	19.36	19.57
3006	NYSE	KAR	Fri, Jan 25, 2019	19.80	19.80	19.51	19.59
3005	NYSE	KAR	Thu, Jan 24, 2019	19.49	19.65	19.39	19.64
3004	NYSE	KAR	Wed, Jan 23, 2019	19.55	19.68	19.39	19.47
3003	NYSE	KAR	Tue, Jan 22, 2019	19.57	19.79	19.34	19.51
3002	NYSE	KAR	Fri, Jan 18, 2019	19.57	19.89	19.44	19.65
3001	NYSE	KAR	Thu, Jan 17, 2019	19.04	19.57	19.04	19.41
3000	NYSE	KAR	Wed, Jan 16, 2019	18.94	19.17	18.94	19.16
2999	NYSE	KAR	Tue, Jan 15, 2019	18.76	19.01	18.74	18.99
2998	NYSE	KAR	Mon, Jan 14, 2019	18.55	18.82	18.51	18.80
2997	NYSE	KAR	Fri, Jan 11, 2019	18.43	18.68	18.36	18.65
2996	NYSE	KAR	Thu, Jan 10, 2019	18.28	18.50	18.17	18.45
2995	NYSE	KAR	Wed, Jan 9, 2019	17.86	18.47	17.86	18.38
2994	NYSE	KAR	Tue, Jan 8, 2019	17.73	17.82	17.34	17.77
2993	NYSE	KAR	Mon, Jan 7, 2019	17.73	18.12	17.61	17.62
2992	NYSE	KAR	Fri, Jan 4, 2019	17.41	17.80	17.36	17.75
2991	NYSE	KAR	Thu, Jan 3, 2019	17.57	17.62	17.16	17.26
2990	NYSE	KAR	Wed, Jan 2, 2019	17.71	17.95	17.38	17.67
2989	NYSE	KAR	Mon, Dec 31, 2018	17.70	18.15	17.65	18.06
2988	NYSE	KAR	Fri, Dec 28, 2018	17.92	17.97	17.49	17.65
2987	NYSE	KAR	Thu, Dec 27, 2018	17.70	17.92	17.35	17.92
2986	NYSE	KAR	Wed, Dec 26, 2018	17.39	17.93	17.26	17.92
2985	NYSE	KAR	Mon, Dec 24, 2018	17.59	17.70	17.19	17.34
2984	NYSE	KAR	Fri, Dec 21, 2018	18.16	18.36	17.66	17.67
2983	NYSE	KAR	Thu, Dec 20, 2018	18.07	18.36	17.77	18.05
2982	NYSE	KAR	Wed, Dec 19, 2018	18.58	18.91	18.17	18.21
2981	NYSE	KAR	Tue, Dec 18, 2018	18.90	19.18	18.59	18.58
2980	NYSE	KAR	Mon, Dec 17, 2018	18.65	18.98	18.46	18.74
2979	NYSE	KAR	Fri, Dec 14, 2018	18.97	19.27	18.57	18.71
2978	NYSE	KAR	Thu, Dec 13, 2018	19.18	19.32	19.07	19.17
2977	NYSE	KAR	Wed, Dec 12, 2018	19.25	19.33	18.98	19.17
2976	NYSE	KAR	Tue, Dec 11, 2018	19.27	19.37	18.90	19.04
2975	NYSE	KAR	Mon, Dec 10, 2018	19.22	19.37	18.96	19.06
2974	NYSE	KAR	Fri, Dec 7, 2018	20.46	20.60	19.19	19.31
2973	NYSE	KAR	Thu, Dec 6, 2018	20.42	20.51	19.88	20.51
2972	NYSE	KAR	Tue, Dec 4, 2018	21.56	21.66	20.64	20.71
2971	NYSE	KAR	Mon, Dec 3, 2018	21.78	21.84	21.44	21.58
2970	NYSE	KAR	Fri, Nov 30, 2018	21.59	21.82	21.52	21.62
2969	NYSE	KAR	Thu, Nov 29, 2018	21.76	21.80	21.57	21.60
2968	NYSE	KAR	Wed, Nov 28, 2018	21.29	21.72	21.19	21.71
2967	NYSE	KAR	Tue, Nov 27, 2018	21.54	21.65	21.22	21.26
2966	NYSE	KAR	Mon, Nov 26, 2018	21.53	21.77	21.34	21.62
2965	NYSE	KAR	Fri, Nov 23, 2018	21.41	21.59	21.36	21.42
2964	NYSE	KAR	Wed, Nov 21, 2018	21.30	21.75	21.30	21.53
2963	NYSE	KAR	Tue, Nov 20, 2018	21.11	21.44	21.04	21.23
2962	NYSE	KAR	Mon, Nov 19, 2018	21.64	21.89	21.34	21.36
2961	NYSE	KAR	Fri, Nov 16, 2018	21.70	21.76	21.57	21.70
2960	NYSE	KAR	Thu, Nov 15, 2018	21.38	21.80	21.27	21.76
2959	NYSE	KAR	Wed, Nov 14, 2018	21.63	21.87	21.47	21.48
2958	NYSE	KAR	Tue, Nov 13, 2018	21.28	21.58	21.26	21.47
2957	NYSE	KAR	Mon, Nov 12, 2018	21.31	21.59	21.25	21.28
2956	NYSE	KAR	Fri, Nov 9, 2018	20.97	21.56	20.96	21.39
2955	NYSE	KAR	Thu, Nov 8, 2018	20.97	21.19	20.62	21.06
2954	NYSE	KAR	Wed, Nov 7, 2018	22.11	22.46	21.01	21.17
2953	NYSE	KAR	Tue, Nov 6, 2018	22.14	22.25	21.71	21.84
2952	NYSE	KAR	Mon, Nov 5, 2018	21.95	22.18	21.72	22.13
2951	NYSE	KAR	Fri, Nov 2, 2018	22.25	22.45	21.88	22.01
2950	NYSE	KAR	Thu, Nov 1, 2018	21.66	22.13	21.54	22.11
2949	NYSE	KAR	Wed, Oct 31, 2018	21.69	21.89	21.50	21.55
2948	NYSE	KAR	Tue, Oct 30, 2018	20.99	21.44	20.97	21.42
2947	NYSE	KAR	Mon, Oct 29, 2018	21.19	21.48	20.77	20.95
2946	NYSE	KAR	Fri, Oct 26, 2018	20.76	21.08	20.26	21.01
2945	NYSE	KAR	Thu, Oct 25, 2018	20.77	21.25	20.61	21.02
2944	NYSE	KAR	Wed, Oct 24, 2018	21.22	21.47	20.61	20.68
2943	NYSE	KAR	Tue, Oct 23, 2018	21.19	21.34	20.88	21.23
2942	NYSE	KAR	Mon, Oct 22, 2018	21.43	21.68	21.36	21.50
2941	NYSE	KAR	Fri, Oct 19, 2018	21.53	21.63	21.31	21.41
2940	NYSE	KAR	Thu, Oct 18, 2018	21.92	21.95	21.43	21.51
2939	NYSE	KAR	Wed, Oct 17, 2018	22.06	22.06	21.76	21.92
2938	NYSE	KAR	Tue, Oct 16, 2018	21.75	22.10	21.68	22.08
2937	NYSE	KAR	Mon, Oct 15, 2018	21.37	21.81	21.32	21.68
2936	NYSE	KAR	Fri, Oct 12, 2018	21.48	21.70	21.22	21.38
2935	NYSE	KAR	Thu, Oct 11, 2018	21.26	21.47	21.17	21.21
2934	NYSE	KAR	Wed, Oct 10, 2018	21.64	21.64	21.21	21.26
2933	NYSE	KAR	Tue, Oct 9, 2018	21.64	21.78	21.57	21.69
2932	NYSE	KAR	Mon, Oct 8, 2018	21.66	21.82	21.54	21.72
2931	NYSE	KAR	Fri, Oct 5, 2018	21.79	21.86	21.55	21.70
2930	NYSE	KAR	Thu, Oct 4, 2018	22.46	22.54	21.71	21.76
2929	NYSE	KAR	Wed, Oct 3, 2018	22.24	22.69	22.20	22.53
2928	NYSE	KAR	Tue, Oct 2, 2018	22.59	22.60	22.02	22.05
2927	NYSE	KAR	Mon, Oct 1, 2018	22.71	22.83	22.51	22.63
2926	NYSE	KAR	Fri, Sep 28, 2018	22.58	22.67	22.46	22.59
2925	NYSE	KAR	Thu, Sep 27, 2018	22.83	22.90	22.55	22.59
2924	NYSE	KAR	Wed, Sep 26, 2018	23.02	23.07	22.78	22.84
2923	NYSE	KAR	Tue, Sep 25, 2018	23.11	23.14	22.88	23.01
2922	NYSE	KAR	Mon, Sep 24, 2018	23.22	23.22	22.85	23.04
2921	NYSE	KAR	Fri, Sep 21, 2018	23.27	23.33	23.10	23.24
2920	NYSE	KAR	Thu, Sep 20, 2018	23.49	23.58	23.19	23.33
2919	NYSE	KAR	Wed, Sep 19, 2018	23.77	23.80	23.18	23.37
2918	NYSE	KAR	Tue, Sep 18, 2018	23.70	24.08	23.70	23.94
2917	NYSE	KAR	Mon, Sep 17, 2018	23.73	23.75	23.33	23.73
2916	NYSE	KAR	Fri, Sep 14, 2018	24.06	24.17	23.69	23.69
2915	NYSE	KAR	Thu, Sep 13, 2018	24.04	24.19	24.01	24.08
2914	NYSE	KAR	Wed, Sep 12, 2018	24.07	24.07	23.70	23.95
2913	NYSE	KAR	Tue, Sep 11, 2018	24.10	24.17	23.99	24.05
2912	NYSE	KAR	Mon, Sep 10, 2018	24.15	24.23	24.00	24.12
2911	NYSE	KAR	Fri, Sep 7, 2018	24.19	24.31	24.01	24.08
2910	NYSE	KAR	Thu, Sep 6, 2018	24.09	24.33	24.08	24.26
2909	NYSE	KAR	Wed, Sep 5, 2018	23.99	24.15	23.93	24.07
2908	NYSE	KAR	Tue, Sep 4, 2018	23.64	24.10	23.63	24.10
2907	NYSE	KAR	Fri, Aug 31, 2018	23.87	24.01	23.70	23.72
2906	NYSE	KAR	Thu, Aug 30, 2018	23.87	24.02	23.77	23.93
2905	NYSE	KAR	Wed, Aug 29, 2018	24.14	24.19	23.89	23.91
2904	NYSE	KAR	Tue, Aug 28, 2018	24.19	24.22	24.05	24.08
2903	NYSE	KAR	Mon, Aug 27, 2018	24.02	24.23	23.97	24.15
2902	NYSE	KAR	Fri, Aug 24, 2018	24.02	24.07	23.91	23.96
2901	NYSE	KAR	Thu, Aug 23, 2018	24.10	24.17	23.91	24.02
2900	NYSE	KAR	Wed, Aug 22, 2018	24.24	24.42	24.03	24.10
2899	NYSE	KAR	Tue, Aug 21, 2018	24.06	24.35	24.02	24.30
2898	NYSE	KAR	Mon, Aug 20, 2018	23.80	24.02	23.75	23.98
2897	NYSE	KAR	Fri, Aug 17, 2018	23.58	24.12	23.44	23.79
2896	NYSE	KAR	Thu, Aug 16, 2018	23.59	23.65	23.34	23.51
2895	NYSE	KAR	Wed, Aug 15, 2018	23.26	23.57	23.25	23.54
2894	NYSE	KAR	Tue, Aug 14, 2018	23.26	23.46	23.14	23.42
2893	NYSE	KAR	Mon, Aug 13, 2018	23.46	23.61	23.17	23.19
2892	NYSE	KAR	Fri, Aug 10, 2018	23.45	23.67	23.40	23.43
2891	NYSE	KAR	Thu, Aug 9, 2018	23.11	23.59	22.97	23.53
2890	NYSE	KAR	Wed, Aug 8, 2018	23.09	23.42	22.54	23.02
2889	NYSE	KAR	Tue, Aug 7, 2018	22.69	22.98	22.57	22.96
2888	NYSE	KAR	Mon, Aug 6, 2018	22.56	22.70	22.42	22.54
2887	NYSE	KAR	Fri, Aug 3, 2018	22.33	22.59	22.25	22.56
2886	NYSE	KAR	Thu, Aug 2, 2018	22.41	22.57	22.20	22.34
2885	NYSE	KAR	Wed, Aug 1, 2018	22.51	22.69	22.42	22.46
2884	NYSE	KAR	Tue, Jul 31, 2018	22.16	22.54	22.00	22.49
2883	NYSE	KAR	Mon, Jul 30, 2018	22.20	22.22	22.01	22.11
2882	NYSE	KAR	Fri, Jul 27, 2018	22.26	22.35	22.02	22.16
2881	NYSE	KAR	Thu, Jul 26, 2018	22.22	22.32	22.08	22.24
2880	NYSE	KAR	Wed, Jul 25, 2018	22.30	22.31	21.99	22.22
2879	NYSE	KAR	Tue, Jul 24, 2018	22.63	22.71	22.21	22.30
2878	NYSE	KAR	Mon, Jul 23, 2018	22.71	22.75	22.47	22.54
2877	NYSE	KAR	Fri, Jul 20, 2018	22.74	22.82	22.68	22.70
2876	NYSE	KAR	Thu, Jul 19, 2018	22.68	22.76	22.58	22.71
2875	NYSE	KAR	Wed, Jul 18, 2018	23.16	23.30	22.62	22.62
2874	NYSE	KAR	Tue, Jul 17, 2018	22.69	23.23	22.65	23.18
2873	NYSE	KAR	Mon, Jul 16, 2018	22.70	22.76	22.55	22.75
2872	NYSE	KAR	Fri, Jul 13, 2018	22.48	22.73	22.46	22.69
2871	NYSE	KAR	Thu, Jul 12, 2018	22.32	22.66	22.22	22.56
2870	NYSE	KAR	Wed, Jul 11, 2018	21.99	22.22	21.95	22.21
2869	NYSE	KAR	Tue, Jul 10, 2018	21.87	22.17	21.83	22.15
2868	NYSE	KAR	Mon, Jul 9, 2018	21.39	21.85	21.39	21.83
2867	NYSE	KAR	Fri, Jul 6, 2018	21.02	21.23	20.94	21.23
2866	NYSE	KAR	Thu, Jul 5, 2018	20.80	21.02	20.59	21.01
2865	NYSE	KAR	Tue, Jul 3, 2018	20.88	20.94	20.65	20.69
2864	NYSE	KAR	Mon, Jul 2, 2018	20.65	20.80	20.46	20.79
2863	NYSE	KAR	Fri, Jun 29, 2018	20.71	20.88	20.58	20.74
2862	NYSE	KAR	Thu, Jun 28, 2018	20.47	20.64	20.27	20.64
2861	NYSE	KAR	Wed, Jun 27, 2018	20.71	20.89	20.50	20.51
2860	NYSE	KAR	Tue, Jun 26, 2018	20.55	20.63	20.23	20.63
2859	NYSE	KAR	Mon, Jun 25, 2018	20.87	20.91	20.49	20.57
2858	NYSE	KAR	Fri, Jun 22, 2018	21.01	21.02	20.85	20.87
2857	NYSE	KAR	Thu, Jun 21, 2018	21.09	21.16	20.81	20.86
2856	NYSE	KAR	Wed, Jun 20, 2018	20.87	21.18	20.71	21.12
2855	NYSE	KAR	Tue, Jun 19, 2018	20.64	20.88	20.50	20.71
2854	NYSE	KAR	Mon, Jun 18, 2018	20.72	20.88	20.68	20.84
2853	NYSE	KAR	Fri, Jun 15, 2018	20.78	20.80	20.65	20.77
2852	NYSE	KAR	Thu, Jun 14, 2018	20.76	20.87	20.66	20.86
2851	NYSE	KAR	Wed, Jun 13, 2018	20.88	20.98	20.72	20.72
2850	NYSE	KAR	Tue, Jun 12, 2018	20.89	20.95	20.80	20.87
2849	NYSE	KAR	Mon, Jun 11, 2018	20.95	21.06	20.86	20.87
2848	NYSE	KAR	Fri, Jun 8, 2018	20.74	21.00	20.50	20.93
2847	NYSE	KAR	Thu, Jun 7, 2018	20.79	20.99	20.71	20.76
2846	NYSE	KAR	Wed, Jun 6, 2018	20.69	20.84	20.66	20.80
2845	NYSE	KAR	Tue, Jun 5, 2018	20.41	20.64	20.32	20.61
2844	NYSE	KAR	Mon, Jun 4, 2018	20.21	20.39	20.15	20.34
2843	NYSE	KAR	Fri, Jun 1, 2018	20.03	20.16	19.93	20.10
2842	NYSE	KAR	Thu, May 31, 2018	20.25	20.25	19.92	19.97
2841	NYSE	KAR	Wed, May 30, 2018	20.08	20.29	20.01	20.23
2840	NYSE	KAR	Tue, May 29, 2018	20.04	20.18	19.86	20.01
2839	NYSE	KAR	Fri, May 25, 2018	20.00	20.21	19.99	20.15
2838	NYSE	KAR	Thu, May 24, 2018	20.06	20.13	19.84	20.03
2837	NYSE	KAR	Wed, May 23, 2018	20.11	20.19	19.97	20.08
2836	NYSE	KAR	Tue, May 22, 2018	20.47	20.58	20.17	20.19
2835	NYSE	KAR	Mon, May 21, 2018	20.46	20.50	20.37	20.45
2834	NYSE	KAR	Fri, May 18, 2018	20.53	20.57	20.19	20.36
2833	NYSE	KAR	Thu, May 17, 2018	20.36	20.63	20.36	20.58
2832	NYSE	KAR	Wed, May 16, 2018	20.03	20.43	20.02	20.37
2831	NYSE	KAR	Tue, May 15, 2018	20.19	20.28	19.97	20.02
2830	NYSE	KAR	Mon, May 14, 2018	20.41	20.57	20.22	20.27
2829	NYSE	KAR	Fri, May 11, 2018	20.27	20.44	20.25	20.40
2828	NYSE	KAR	Thu, May 10, 2018	20.15	20.35	20.09	20.30
2827	NYSE	KAR	Wed, May 9, 2018	20.29	20.43	19.48	20.11
2826	NYSE	KAR	Tue, May 8, 2018	20.30	20.36	20.16	20.35
2825	NYSE	KAR	Mon, May 7, 2018	20.33	20.43	19.94	20.16
2824	NYSE	KAR	Fri, May 4, 2018	19.87	20.36	19.74	20.33
2823	NYSE	KAR	Thu, May 3, 2018	19.65	20.03	19.64	19.96
2822	NYSE	KAR	Wed, May 2, 2018	19.60	19.80	19.56	19.71
2821	NYSE	KAR	Tue, May 1, 2018	19.67	19.67	19.43	19.63
2820	NYSE	KAR	Mon, Apr 30, 2018	19.85	20.03	19.67	19.67
2819	NYSE	KAR	Fri, Apr 27, 2018	19.93	19.96	19.72	19.82
2818	NYSE	KAR	Thu, Apr 26, 2018	19.99	20.05	19.84	19.96
2817	NYSE	KAR	Wed, Apr 25, 2018	19.87	20.02	19.73	19.92
2816	NYSE	KAR	Tue, Apr 24, 2018	20.22	20.32	19.85	19.89
2815	NYSE	KAR	Mon, Apr 23, 2018	20.04	20.20	20.02	20.10
2814	NYSE	KAR	Fri, Apr 20, 2018	20.14	20.14	19.88	19.99
2813	NYSE	KAR	Thu, Apr 19, 2018	20.23	20.26	20.05	20.10
2812	NYSE	KAR	Wed, Apr 18, 2018	20.16	20.33	20.10	20.28
2811	NYSE	KAR	Tue, Apr 17, 2018	20.43	20.46	20.13	20.15
2810	NYSE	KAR	Mon, Apr 16, 2018	20.32	20.39	20.17	20.35
2809	NYSE	KAR	Fri, Apr 13, 2018	20.43	20.50	20.13	20.20
2808	NYSE	KAR	Thu, Apr 12, 2018	20.53	20.54	20.35	20.39
2807	NYSE	KAR	Wed, Apr 11, 2018	20.45	20.75	20.40	20.44
2806	NYSE	KAR	Tue, Apr 10, 2018	20.57	20.66	20.38	20.59
2805	NYSE	KAR	Mon, Apr 9, 2018	20.44	20.51	20.30	20.32
2804	NYSE	KAR	Fri, Apr 6, 2018	20.63	20.76	20.11	20.28
2803	NYSE	KAR	Thu, Apr 5, 2018	20.75	20.95	20.59	20.77
2802	NYSE	KAR	Wed, Apr 4, 2018	20.33	20.71	20.29	20.67
2801	NYSE	KAR	Tue, Apr 3, 2018	20.38	20.61	20.30	20.53
2800	NYSE	KAR	Mon, Apr 2, 2018	20.43	20.57	20.19	20.35
2799	NYSE	KAR	Thu, Mar 29, 2018	20.49	20.64	20.34	20.51
2798	NYSE	KAR	Wed, Mar 28, 2018	20.22	20.52	20.14	20.36
2797	NYSE	KAR	Tue, Mar 27, 2018	20.68	20.72	20.12	20.15
2796	NYSE	KAR	Mon, Mar 26, 2018	20.39	20.63	20.26	20.60
2795	NYSE	KAR	Fri, Mar 23, 2018	20.35	20.58	20.08	20.17
2794	NYSE	KAR	Thu, Mar 22, 2018	20.96	21.06	20.18	20.20
2793	NYSE	KAR	Wed, Mar 21, 2018	20.94	21.21	20.81	21.08
2792	NYSE	KAR	Tue, Mar 20, 2018	21.06	21.19	20.99	20.87
2791	NYSE	KAR	Mon, Mar 19, 2018	21.13	21.21	20.95	21.02
2790	NYSE	KAR	Fri, Mar 16, 2018	21.09	21.19	21.00	21.14
2789	NYSE	KAR	Thu, Mar 15, 2018	21.17	21.22	21.00	21.07
2788	NYSE	KAR	Wed, Mar 14, 2018	21.24	21.24	21.08	21.09
2787	NYSE	KAR	Tue, Mar 13, 2018	21.35	21.37	21.12	21.16
2786	NYSE	KAR	Mon, Mar 12, 2018	21.42	21.47	21.22	21.23
2785	NYSE	KAR	Fri, Mar 9, 2018	21.25	21.44	21.08	21.43
2784	NYSE	KAR	Thu, Mar 8, 2018	21.40	21.40	21.00	21.08
2783	NYSE	KAR	Wed, Mar 7, 2018	21.01	21.47	21.01	21.28
2782	NYSE	KAR	Tue, Mar 6, 2018	20.80	21.18	20.72	21.14
2781	NYSE	KAR	Mon, Mar 5, 2018	20.35	20.84	20.31	20.77
2780	NYSE	KAR	Fri, Mar 2, 2018	20.43	20.47	20.24	20.47
2779	NYSE	KAR	Thu, Mar 1, 2018	20.68	20.78	20.38	20.51
2778	NYSE	KAR	Wed, Feb 28, 2018	20.04	20.81	20.04	20.46
2777	NYSE	KAR	Tue, Feb 27, 2018	19.65	19.80	19.56	19.67
2776	NYSE	KAR	Mon, Feb 26, 2018	19.51	19.68	19.40	19.66
2775	NYSE	KAR	Fri, Feb 23, 2018	19.34	19.46	19.23	19.46
2774	NYSE	KAR	Thu, Feb 22, 2018	19.32	19.42	19.12	19.25
2773	NYSE	KAR	Wed, Feb 21, 2018	19.26	19.66	19.22	19.23
2772	NYSE	KAR	Tue, Feb 20, 2018	20.05	20.18	19.09	19.10
2771	NYSE	KAR	Fri, Feb 16, 2018	19.45	19.80	19.40	19.68
2770	NYSE	KAR	Thu, Feb 15, 2018	19.29	19.55	19.13	19.49
2769	NYSE	KAR	Wed, Feb 14, 2018	18.90	19.22	18.82	19.17
2768	NYSE	KAR	Tue, Feb 13, 2018	19.00	19.10	18.81	19.02
2767	NYSE	KAR	Mon, Feb 12, 2018	18.88	19.23	18.76	19.03
2766	NYSE	KAR	Fri, Feb 9, 2018	18.74	18.90	18.25	18.73
2765	NYSE	KAR	Thu, Feb 8, 2018	19.25	19.27	18.54	18.54
2764	NYSE	KAR	Wed, Feb 7, 2018	19.31	19.52	19.22	19.23
2763	NYSE	KAR	Tue, Feb 6, 2018	19.01	19.55	18.93	19.31
2762	NYSE	KAR	Mon, Feb 5, 2018	20.04	20.21	19.23	19.31
2761	NYSE	KAR	Fri, Feb 2, 2018	20.57	20.61	20.17	20.17
2760	NYSE	KAR	Thu, Feb 1, 2018	20.63	20.85	20.47	20.66
2759	NYSE	KAR	Wed, Jan 31, 2018	20.70	20.70	20.47	20.64
2758	NYSE	KAR	Tue, Jan 30, 2018	20.57	20.84	20.52	20.58
2757	NYSE	KAR	Mon, Jan 29, 2018	20.81	20.87	20.72	20.74
2756	NYSE	KAR	Fri, Jan 26, 2018	20.75	20.88	20.56	20.86
2755	NYSE	KAR	Thu, Jan 25, 2018	20.70	20.76	20.59	20.69
2754	NYSE	KAR	Wed, Jan 24, 2018	20.63	20.73	20.54	20.64
2753	NYSE	KAR	Tue, Jan 23, 2018	20.55	20.60	20.45	20.56
2752	NYSE	KAR	Mon, Jan 22, 2018	20.51	20.62	20.44	20.60
2751	NYSE	KAR	Fri, Jan 19, 2018	20.33	20.57	20.22	20.57
2750	NYSE	KAR	Thu, Jan 18, 2018	20.21	20.27	20.13	20.24
2749	NYSE	KAR	Wed, Jan 17, 2018	20.27	20.28	20.07	20.19
2748	NYSE	KAR	Tue, Jan 16, 2018	20.30	20.37	20.11	20.19
2747	NYSE	KAR	Fri, Jan 12, 2018	20.04	20.18	19.95	20.16
2746	NYSE	KAR	Thu, Jan 11, 2018	19.73	20.07	19.70	20.06
2745	NYSE	KAR	Wed, Jan 10, 2018	19.55	19.74	19.43	19.68
2744	NYSE	KAR	Tue, Jan 9, 2018	19.67	19.67	19.41	19.62
2743	NYSE	KAR	Mon, Jan 8, 2018	19.60	19.82	19.57	19.64
2742	NYSE	KAR	Fri, Jan 5, 2018	19.55	19.56	19.43	19.50
2741	NYSE	KAR	Thu, Jan 4, 2018	19.43	19.65	19.35	19.47
2740	NYSE	KAR	Wed, Jan 3, 2018	19.28	19.43	19.21	19.36
2739	NYSE	KAR	Tue, Jan 2, 2018	19.24	19.35	19.15	19.28
2738	NYSE	KAR	Fri, Dec 29, 2017	19.23	19.24	19.09	19.11
2737	NYSE	KAR	Thu, Dec 28, 2017	19.20	19.24	19.02	19.19
2736	NYSE	KAR	Wed, Dec 27, 2017	19.28	19.28	19.12	19.16
2735	NYSE	KAR	Tue, Dec 26, 2017	19.35	19.48	19.21	19.22
2734	NYSE	KAR	Fri, Dec 22, 2017	19.48	19.49	19.31	19.31
2733	NYSE	KAR	Thu, Dec 21, 2017	19.28	19.49	19.23	19.46
2732	NYSE	KAR	Wed, Dec 20, 2017	19.04	19.29	19.01	19.24
2731	NYSE	KAR	Tue, Dec 19, 2017	19.20	19.22	18.95	19.04
2730	NYSE	KAR	Mon, Dec 18, 2017	19.37	19.46	19.29	19.19
2729	NYSE	KAR	Fri, Dec 15, 2017	19.07	19.33	19.04	19.28
2728	NYSE	KAR	Thu, Dec 14, 2017	19.30	19.34	19.00	19.04
2727	NYSE	KAR	Wed, Dec 13, 2017	19.31	19.46	19.19	19.20
2726	NYSE	KAR	Tue, Dec 12, 2017	19.41	19.48	19.31	19.34
2725	NYSE	KAR	Mon, Dec 11, 2017	19.37	19.38	19.15	19.29
2724	NYSE	KAR	Fri, Dec 8, 2017	19.12	19.40	19.05	19.39
2723	NYSE	KAR	Thu, Dec 7, 2017	19.00	19.13	18.97	19.10
2722	NYSE	KAR	Wed, Dec 6, 2017	19.21	19.24	19.02	19.03
2721	NYSE	KAR	Tue, Dec 5, 2017	19.17	19.30	19.12	19.20
2720	NYSE	KAR	Mon, Dec 4, 2017	19.16	19.27	19.13	19.17
2719	NYSE	KAR	Fri, Dec 1, 2017	19.07	19.18	18.71	18.99
2718	NYSE	KAR	Thu, Nov 30, 2017	18.83	19.10	18.75	19.06
2717	NYSE	KAR	Wed, Nov 29, 2017	18.48	18.90	18.45	18.83
2716	NYSE	KAR	Tue, Nov 28, 2017	18.28	18.48	18.25	18.45
2715	NYSE	KAR	Mon, Nov 27, 2017	18.49	18.59	18.30	18.30
2714	NYSE	KAR	Fri, Nov 24, 2017	18.49	18.59	18.45	18.47
2713	NYSE	KAR	Wed, Nov 22, 2017	18.26	18.50	18.26	18.42
2712	NYSE	KAR	Tue, Nov 21, 2017	18.15	18.29	18.08	18.27
2711	NYSE	KAR	Mon, Nov 20, 2017	18.01	18.22	17.99	18.14
2710	NYSE	KAR	Fri, Nov 17, 2017	17.95	18.12	17.95	18.05
2709	NYSE	KAR	Thu, Nov 16, 2017	18.13	18.19	17.95	17.98
2708	NYSE	KAR	Wed, Nov 15, 2017	18.14	18.23	18.03	18.14
2707	NYSE	KAR	Tue, Nov 14, 2017	18.11	18.31	18.11	18.22
2706	NYSE	KAR	Mon, Nov 13, 2017	18.23	18.40	18.20	18.26
2705	NYSE	KAR	Fri, Nov 10, 2017	18.22	18.39	18.21	18.35
2704	NYSE	KAR	Thu, Nov 9, 2017	18.56	18.62	18.24	18.29
2703	NYSE	KAR	Wed, Nov 8, 2017	18.57	18.68	18.50	18.61
2702	NYSE	KAR	Tue, Nov 7, 2017	18.62	18.65	18.49	18.55
2701	NYSE	KAR	Mon, Nov 6, 2017	18.41	18.68	18.37	18.64
2700	NYSE	KAR	Fri, Nov 3, 2017	18.40	18.42	18.28	18.36
2699	NYSE	KAR	Thu, Nov 2, 2017	17.93	18.46	17.90	18.29
2698	NYSE	KAR	Wed, Nov 1, 2017	17.90	18.56	17.86	17.94
2697	NYSE	KAR	Tue, Oct 31, 2017	17.77	18.08	17.72	17.91
2696	NYSE	KAR	Mon, Oct 30, 2017	17.61	17.93	17.59	17.75
2695	NYSE	KAR	Fri, Oct 27, 2017	17.73	17.80	17.64	17.78
2694	NYSE	KAR	Thu, Oct 26, 2017	17.81	17.86	17.73	17.78
2693	NYSE	KAR	Wed, Oct 25, 2017	17.85	17.88	17.61	17.73
2692	NYSE	KAR	Tue, Oct 24, 2017	17.95	18.01	17.81	17.85
2691	NYSE	KAR	Mon, Oct 23, 2017	18.16	18.20	17.99	17.99
2690	NYSE	KAR	Fri, Oct 20, 2017	18.22	18.28	18.05	18.10
2689	NYSE	KAR	Thu, Oct 19, 2017	18.17	18.17	17.95	18.17
2688	NYSE	KAR	Wed, Oct 18, 2017	18.16	18.28	18.16	18.26
2687	NYSE	KAR	Tue, Oct 17, 2017	18.15	18.19	18.05	18.18
2686	NYSE	KAR	Mon, Oct 16, 2017	17.99	18.14	17.98	18.14
2685	NYSE	KAR	Fri, Oct 13, 2017	18.00	18.11	17.95	17.97
2684	NYSE	KAR	Thu, Oct 12, 2017	18.02	18.07	17.95	17.98
2683	NYSE	KAR	Wed, Oct 11, 2017	18.11	18.11	17.88	18.03
2682	NYSE	KAR	Tue, Oct 10, 2017	18.06	18.12	18.00	18.11
2681	NYSE	KAR	Mon, Oct 9, 2017	18.07	18.14	17.97	18.01
2680	NYSE	KAR	Fri, Oct 6, 2017	18.14	18.20	18.01	18.10
2679	NYSE	KAR	Thu, Oct 5, 2017	18.22	18.25	18.03	18.13
2678	NYSE	KAR	Wed, Oct 4, 2017	18.33	18.41	18.09	18.24
2677	NYSE	KAR	Tue, Oct 3, 2017	18.16	18.37	18.10	18.35
2676	NYSE	KAR	Mon, Oct 2, 2017	18.05	18.24	18.02	18.17
2675	NYSE	KAR	Fri, Sep 29, 2017	17.77	18.14	17.73	18.06
2674	NYSE	KAR	Thu, Sep 28, 2017	17.80	17.85	17.69	17.79
2673	NYSE	KAR	Wed, Sep 27, 2017	17.78	17.85	17.67	17.80
2672	NYSE	KAR	Tue, Sep 26, 2017	17.61	17.81	17.59	17.73
2671	NYSE	KAR	Mon, Sep 25, 2017	17.44	17.67	17.44	17.63
2670	NYSE	KAR	Fri, Sep 22, 2017	17.27	17.42	17.26	17.41
2669	NYSE	KAR	Thu, Sep 21, 2017	17.39	17.41	17.27	17.28
2668	NYSE	KAR	Wed, Sep 20, 2017	17.23	17.58	17.23	17.39
2667	NYSE	KAR	Tue, Sep 19, 2017	17.13	17.31	17.07	17.14
2666	NYSE	KAR	Mon, Sep 18, 2017	17.35	17.39	17.12	17.06
2665	NYSE	KAR	Fri, Sep 15, 2017	17.31	17.42	17.26	17.33
2664	NYSE	KAR	Thu, Sep 14, 2017	17.38	17.45	17.32	17.32
2663	NYSE	KAR	Wed, Sep 13, 2017	17.20	17.46	17.14	17.39
2662	NYSE	KAR	Tue, Sep 12, 2017	17.32	17.33	17.04	17.13
2661	NYSE	KAR	Mon, Sep 11, 2017	17.21	17.37	17.16	17.31
2660	NYSE	KAR	Fri, Sep 8, 2017	16.87	17.11	16.79	17.06
2659	NYSE	KAR	Thu, Sep 7, 2017	17.06	17.14	16.61	16.96
2658	NYSE	KAR	Wed, Sep 6, 2017	17.08	17.29	17.02	17.27
2657	NYSE	KAR	Tue, Sep 5, 2017	17.15	17.30	17.01	17.05
2656	NYSE	KAR	Fri, Sep 1, 2017	17.13	17.33	17.11	17.21
2655	NYSE	KAR	Thu, Aug 31, 2017	16.97	17.16	16.96	17.06
2654	NYSE	KAR	Wed, Aug 30, 2017	16.78	16.94	16.77	16.91
2653	NYSE	KAR	Tue, Aug 29, 2017	16.82	16.88	16.75	16.83
2652	NYSE	KAR	Mon, Aug 28, 2017	16.95	16.99	16.82	16.83
2651	NYSE	KAR	Fri, Aug 25, 2017	16.93	16.99	16.90	16.91
2650	NYSE	KAR	Thu, Aug 24, 2017	16.87	16.99	16.84	16.86
2649	NYSE	KAR	Wed, Aug 23, 2017	16.75	16.93	16.74	16.82
2648	NYSE	KAR	Tue, Aug 22, 2017	16.74	16.86	16.68	16.80
2647	NYSE	KAR	Mon, Aug 21, 2017	16.61	16.83	16.58	16.72
2646	NYSE	KAR	Fri, Aug 18, 2017	16.82	16.84	16.60	16.61
2645	NYSE	KAR	Thu, Aug 17, 2017	16.85	16.96	16.76	16.84
2644	NYSE	KAR	Wed, Aug 16, 2017	16.74	16.99	16.74	16.87
2643	NYSE	KAR	Tue, Aug 15, 2017	16.56	16.75	16.49	16.71
2642	NYSE	KAR	Mon, Aug 14, 2017	16.40	16.72	16.33	16.60
2641	NYSE	KAR	Fri, Aug 11, 2017	16.07	16.40	16.06	16.29
2640	NYSE	KAR	Thu, Aug 10, 2017	16.55	16.56	16.04	16.10
2639	NYSE	KAR	Wed, Aug 9, 2017	16.01	16.79	15.90	16.55
2638	NYSE	KAR	Tue, Aug 8, 2017	15.67	15.82	15.30	15.35
2637	NYSE	KAR	Mon, Aug 7, 2017	15.77	15.83	15.62	15.68
2636	NYSE	KAR	Fri, Aug 4, 2017	15.76	15.80	15.70	15.76
2635	NYSE	KAR	Thu, Aug 3, 2017	15.77	15.87	15.65	15.73
2634	NYSE	KAR	Wed, Aug 2, 2017	15.88	15.91	15.75	15.77
2633	NYSE	KAR	Tue, Aug 1, 2017	15.95	15.98	15.83	15.89
2632	NYSE	KAR	Mon, Jul 31, 2017	16.07	16.07	15.82	15.91
2631	NYSE	KAR	Fri, Jul 28, 2017	16.12	16.15	15.95	16.02
2630	NYSE	KAR	Thu, Jul 27, 2017	16.00	16.16	15.94	16.15
2629	NYSE	KAR	Wed, Jul 26, 2017	15.98	16.02	15.88	15.98
2628	NYSE	KAR	Tue, Jul 25, 2017	15.79	15.98	15.78	15.87
2627	NYSE	KAR	Mon, Jul 24, 2017	15.89	15.93	15.75	15.78
2626	NYSE	KAR	Fri, Jul 21, 2017	15.72	15.94	15.72	15.89
2625	NYSE	KAR	Thu, Jul 20, 2017	15.65	15.80	15.64	15.72
2624	NYSE	KAR	Wed, Jul 19, 2017	15.42	15.67	15.35	15.62
2623	NYSE	KAR	Tue, Jul 18, 2017	15.32	15.42	15.28	15.41
2622	NYSE	KAR	Mon, Jul 17, 2017	15.40	15.50	15.35	15.39
2621	NYSE	KAR	Fri, Jul 14, 2017	15.48	15.52	15.40	15.40
2620	NYSE	KAR	Thu, Jul 13, 2017	15.45	15.53	15.41	15.46
2619	NYSE	KAR	Wed, Jul 12, 2017	15.39	15.50	15.27	15.40
2618	NYSE	KAR	Tue, Jul 11, 2017	15.38	15.43	15.24	15.25
2617	NYSE	KAR	Mon, Jul 10, 2017	15.62	15.62	15.29	15.36
2616	NYSE	KAR	Fri, Jul 7, 2017	15.49	15.70	15.43	15.66
2615	NYSE	KAR	Thu, Jul 6, 2017	15.71	15.72	15.43	15.45
2614	NYSE	KAR	Wed, Jul 5, 2017	15.85	15.90	15.69	15.79
2613	NYSE	KAR	Mon, Jul 3, 2017	15.92	15.99	15.82	15.82
2612	NYSE	KAR	Fri, Jun 30, 2017	15.91	16.08	15.87	15.88
2611	NYSE	KAR	Thu, Jun 29, 2017	15.98	15.98	15.71	15.80
2610	NYSE	KAR	Wed, Jun 28, 2017	15.97	16.11	15.93	15.98
2609	NYSE	KAR	Tue, Jun 27, 2017	16.10	16.13	15.88	15.90
2608	NYSE	KAR	Mon, Jun 26, 2017	15.95	16.13	15.92	16.12
2607	NYSE	KAR	Fri, Jun 23, 2017	15.78	15.98	15.73	15.90
2606	NYSE	KAR	Thu, Jun 22, 2017	15.90	15.94	15.67	15.78
2605	NYSE	KAR	Wed, Jun 21, 2017	16.18	16.18	15.86	15.90
2604	NYSE	KAR	Tue, Jun 20, 2017	16.30	16.30	16.05	16.05
2603	NYSE	KAR	Mon, Jun 19, 2017	16.07	16.35	16.01	16.35
2602	NYSE	KAR	Fri, Jun 16, 2017	16.46	16.47	16.05	16.12
2601	NYSE	KAR	Thu, Jun 15, 2017	16.38	16.50	16.31	16.47
2600	NYSE	KAR	Wed, Jun 14, 2017	16.73	16.73	16.41	16.48
2599	NYSE	KAR	Tue, Jun 13, 2017	16.69	16.72	16.55	16.68
2598	NYSE	KAR	Mon, Jun 12, 2017	16.52	16.73	16.48	16.68
2597	NYSE	KAR	Fri, Jun 9, 2017	16.40	16.61	16.38	16.52
2596	NYSE	KAR	Thu, Jun 8, 2017	16.50	16.54	16.35	16.38
2595	NYSE	KAR	Wed, Jun 7, 2017	16.56	16.65	16.46	16.50
2594	NYSE	KAR	Tue, Jun 6, 2017	16.72	16.75	16.51	16.54
2593	NYSE	KAR	Mon, Jun 5, 2017	16.85	16.86	16.78	16.78
2592	NYSE	KAR	Fri, Jun 2, 2017	16.90	16.97	16.83	16.86
2591	NYSE	KAR	Thu, Jun 1, 2017	16.52	16.94	16.44	16.93
2590	NYSE	KAR	Wed, May 31, 2017	16.54	16.55	16.41	16.49
2589	NYSE	KAR	Tue, May 30, 2017	16.60	16.69	16.51	16.52
2588	NYSE	KAR	Fri, May 26, 2017	16.51	16.71	16.50	16.63
2587	NYSE	KAR	Thu, May 25, 2017	16.50	16.66	16.50	16.52
2586	NYSE	KAR	Wed, May 24, 2017	16.58	16.58	16.43	16.46
2585	NYSE	KAR	Tue, May 23, 2017	16.60	16.62	16.45	16.54
2584	NYSE	KAR	Mon, May 22, 2017	16.26	16.62	16.25	16.57
2583	NYSE	KAR	Fri, May 19, 2017	16.18	16.33	16.10	16.24
2582	NYSE	KAR	Thu, May 18, 2017	16.12	16.27	16.06	16.15
2581	NYSE	KAR	Wed, May 17, 2017	16.24	16.38	16.14	16.16
2580	NYSE	KAR	Tue, May 16, 2017	16.14	16.39	16.06	16.38
2579	NYSE	KAR	Mon, May 15, 2017	15.98	16.24	15.93	16.15
2578	NYSE	KAR	Fri, May 12, 2017	16.00	16.10	15.90	15.95
2577	NYSE	KAR	Thu, May 11, 2017	15.99	16.12	15.77	16.10
2576	NYSE	KAR	Wed, May 10, 2017	17.04	17.12	15.90	16.02
2575	NYSE	KAR	Tue, May 9, 2017	16.32	16.48	16.22	16.26
2574	NYSE	KAR	Mon, May 8, 2017	16.33	16.37	16.19	16.29
2573	NYSE	KAR	Fri, May 5, 2017	16.09	16.36	16.07	16.35
2572	NYSE	KAR	Thu, May 4, 2017	16.17	16.21	16.06	16.07
2571	NYSE	KAR	Wed, May 3, 2017	16.27	16.32	16.16	16.17
2570	NYSE	KAR	Tue, May 2, 2017	16.35	16.37	16.25	16.29
2569	NYSE	KAR	Mon, May 1, 2017	16.52	16.59	16.29	16.35
2568	NYSE	KAR	Fri, Apr 28, 2017	16.73	16.74	16.42	16.51
2567	NYSE	KAR	Thu, Apr 27, 2017	16.65	16.80	16.61	16.73
2566	NYSE	KAR	Wed, Apr 26, 2017	16.65	16.71	16.57	16.60
2565	NYSE	KAR	Tue, Apr 25, 2017	16.67	16.74	16.62	16.66
2564	NYSE	KAR	Mon, Apr 24, 2017	16.55	16.66	16.49	16.62
2563	NYSE	KAR	Fri, Apr 21, 2017	16.46	16.52	16.37	16.46
2562	NYSE	KAR	Thu, Apr 20, 2017	16.31	16.49	16.29	16.46
2561	NYSE	KAR	Wed, Apr 19, 2017	16.18	16.37	16.16	16.27
2560	NYSE	KAR	Tue, Apr 18, 2017	16.02	16.19	16.00	16.18
2559	NYSE	KAR	Mon, Apr 17, 2017	15.93	16.10	15.87	16.09
2558	NYSE	KAR	Thu, Apr 13, 2017	16.07	16.10	15.85	15.86
2557	NYSE	KAR	Wed, Apr 12, 2017	16.06	16.11	15.97	16.07
2556	NYSE	KAR	Tue, Apr 11, 2017	15.93	16.05	15.84	16.05
2555	NYSE	KAR	Mon, Apr 10, 2017	16.02	16.12	15.93	15.98
2554	NYSE	KAR	Fri, Apr 7, 2017	15.85	16.01	15.79	15.97
2553	NYSE	KAR	Thu, Apr 6, 2017	15.76	15.83	15.61	15.77
2552	NYSE	KAR	Wed, Apr 5, 2017	15.99	16.05	15.73	15.76
2551	NYSE	KAR	Tue, Apr 4, 2017	16.20	16.28	15.88	15.96
2550	NYSE	KAR	Mon, Apr 3, 2017	16.55	16.60	16.29	16.30
2549	NYSE	KAR	Fri, Mar 31, 2017	16.73	16.74	16.50	16.52
2548	NYSE	KAR	Thu, Mar 30, 2017	16.70	16.77	16.68	16.72
2547	NYSE	KAR	Wed, Mar 29, 2017	16.47	16.71	16.47	16.68
2546	NYSE	KAR	Tue, Mar 28, 2017	16.39	16.66	16.38	16.62
2545	NYSE	KAR	Mon, Mar 27, 2017	16.34	16.46	16.31	16.44
2544	NYSE	KAR	Fri, Mar 24, 2017	16.52	16.55	16.41	16.45
2543	NYSE	KAR	Thu, Mar 23, 2017	16.52	16.68	16.43	16.49
2542	NYSE	KAR	Wed, Mar 22, 2017	16.60	16.71	16.46	16.55
2541	NYSE	KAR	Tue, Mar 21, 2017	16.95	16.95	16.46	16.57
2540	NYSE	KAR	Mon, Mar 20, 2017	17.14	17.17	16.88	16.90
2539	NYSE	KAR	Fri, Mar 17, 2017	17.20	17.27	17.06	17.15
2538	NYSE	KAR	Thu, Mar 16, 2017	17.05	17.23	16.99	17.22
2537	NYSE	KAR	Wed, Mar 15, 2017	16.99	17.11	16.97	17.04
2536	NYSE	KAR	Tue, Mar 14, 2017	16.96	17.04	16.90	16.95
2535	NYSE	KAR	Mon, Mar 13, 2017	17.03	17.08	16.96	17.01
2534	NYSE	KAR	Fri, Mar 10, 2017	17.04	17.08	16.91	17.01
2533	NYSE	KAR	Thu, Mar 9, 2017	17.02	17.05	16.90	16.97
2532	NYSE	KAR	Wed, Mar 8, 2017	16.91	17.02	16.84	17.02
2531	NYSE	KAR	Tue, Mar 7, 2017	17.01	17.08	16.89	16.92
2530	NYSE	KAR	Mon, Mar 6, 2017	17.12	17.15	16.90	17.02
2529	NYSE	KAR	Fri, Mar 3, 2017	17.14	17.25	17.03	17.22
2528	NYSE	KAR	Thu, Mar 2, 2017	17.11	17.30	17.03	17.09
2527	NYSE	KAR	Wed, Mar 1, 2017	17.02	17.13	16.96	17.05
2526	NYSE	KAR	Tue, Feb 28, 2017	16.99	17.05	16.89	16.96
2525	NYSE	KAR	Mon, Feb 27, 2017	16.83	17.00	16.71	16.99
2524	NYSE	KAR	Fri, Feb 24, 2017	16.80	16.93	16.76	16.84
2523	NYSE	KAR	Thu, Feb 23, 2017	16.92	16.99	16.78	16.84
2522	NYSE	KAR	Wed, Feb 22, 2017	16.64	17.03	16.37	16.95
2521	NYSE	KAR	Tue, Feb 21, 2017	17.72	17.77	17.58	17.67
2520	NYSE	KAR	Fri, Feb 17, 2017	17.49	17.59	17.44	17.59
2519	NYSE	KAR	Thu, Feb 16, 2017	17.61	17.69	17.47	17.60
2518	NYSE	KAR	Wed, Feb 15, 2017	17.59	17.80	17.51	17.67
2517	NYSE	KAR	Tue, Feb 14, 2017	17.46	17.60	17.41	17.56
2516	NYSE	KAR	Mon, Feb 13, 2017	17.40	17.57	17.32	17.53
2515	NYSE	KAR	Fri, Feb 10, 2017	17.27	17.41	17.21	17.39
2514	NYSE	KAR	Thu, Feb 9, 2017	17.16	17.28	17.12	17.26
2513	NYSE	KAR	Wed, Feb 8, 2017	17.03	17.12	16.97	17.07
2512	NYSE	KAR	Tue, Feb 7, 2017	17.12	17.20	17.07	17.11
2511	NYSE	KAR	Mon, Feb 6, 2017	17.16	17.22	17.06	17.12
2510	NYSE	KAR	Fri, Feb 3, 2017	17.10	17.18	17.02	17.10
2509	NYSE	KAR	Thu, Feb 2, 2017	17.05	17.14	16.99	17.02
2508	NYSE	KAR	Wed, Feb 1, 2017	17.23	17.31	16.95	17.05
2507	NYSE	KAR	Tue, Jan 31, 2017	17.14	17.24	17.06	17.24
2506	NYSE	KAR	Mon, Jan 30, 2017	17.16	17.21	16.99	17.19
2505	NYSE	KAR	Fri, Jan 27, 2017	17.31	17.31	17.12	17.22
2504	NYSE	KAR	Thu, Jan 26, 2017	17.33	17.35	17.18	17.22
2503	NYSE	KAR	Wed, Jan 25, 2017	17.26	17.38	17.22	17.28
2502	NYSE	KAR	Tue, Jan 24, 2017	17.05	17.28	17.02	17.25
2501	NYSE	KAR	Mon, Jan 23, 2017	17.17	17.22	17.02	17.07
2500	NYSE	KAR	Fri, Jan 20, 2017	17.11	17.17	17.02	17.17
2499	NYSE	KAR	Thu, Jan 19, 2017	17.36	17.42	17.08	17.12
2498	NYSE	KAR	Wed, Jan 18, 2017	17.33	17.45	17.25	17.35
2497	NYSE	KAR	Tue, Jan 17, 2017	17.27	17.41	17.18	17.38
2496	NYSE	KAR	Fri, Jan 13, 2017	17.30	17.31	17.21	17.28
2495	NYSE	KAR	Thu, Jan 12, 2017	17.08	17.22	16.97	17.22
2494	NYSE	KAR	Wed, Jan 11, 2017	17.15	17.19	17.09	17.15
2493	NYSE	KAR	Tue, Jan 10, 2017	17.11	17.17	16.99	17.16
2492	NYSE	KAR	Mon, Jan 9, 2017	16.91	17.10	16.76	17.09
2491	NYSE	KAR	Fri, Jan 6, 2017	16.74	16.91	16.64	16.88
2490	NYSE	KAR	Thu, Jan 5, 2017	16.67	16.87	16.59	16.76
2489	NYSE	KAR	Wed, Jan 4, 2017	16.40	16.70	16.40	16.70
2488	NYSE	KAR	Tue, Jan 3, 2017	16.54	16.54	16.17	16.39
2487	NYSE	KAR	Fri, Dec 30, 2016	16.16	16.19	16.09	16.13
2486	NYSE	KAR	Thu, Dec 29, 2016	16.07	16.16	16.07	16.11
2485	NYSE	KAR	Wed, Dec 28, 2016	16.28	16.28	16.01	16.11
2484	NYSE	KAR	Tue, Dec 27, 2016	16.18	16.29	16.09	16.25
2483	NYSE	KAR	Fri, Dec 23, 2016	16.09	16.15	16.01	16.12
2482	NYSE	KAR	Thu, Dec 22, 2016	16.15	16.16	15.94	16.06
2481	NYSE	KAR	Wed, Dec 21, 2016	16.10	16.21	16.07	16.13
2480	NYSE	KAR	Tue, Dec 20, 2016	16.19	16.27	16.05	16.10
2479	NYSE	KAR	Mon, Dec 19, 2016	16.18	16.26	16.06	16.14
2478	NYSE	KAR	Fri, Dec 16, 2016	16.38	16.45	16.21	16.25
2477	NYSE	KAR	Thu, Dec 15, 2016	16.19	16.38	16.16	16.37
2476	NYSE	KAR	Wed, Dec 14, 2016	16.18	16.36	16.09	16.18
2475	NYSE	KAR	Tue, Dec 13, 2016	16.27	16.32	16.18	16.19
2474	NYSE	KAR	Mon, Dec 12, 2016	16.35	16.36	16.12	16.19
2473	NYSE	KAR	Fri, Dec 9, 2016	16.43	16.43	16.30	16.40
2472	NYSE	KAR	Thu, Dec 8, 2016	16.41	16.51	16.29	16.40
2471	NYSE	KAR	Wed, Dec 7, 2016	16.11	16.44	16.11	16.35
2470	NYSE	KAR	Tue, Dec 6, 2016	15.89	16.16	15.88	16.15
2469	NYSE	KAR	Mon, Dec 5, 2016	15.88	16.05	15.81	15.91
2468	NYSE	KAR	Fri, Dec 2, 2016	15.75	15.84	15.71	15.77
2467	NYSE	KAR	Thu, Dec 1, 2016	15.97	16.07	15.66	15.70
2466	NYSE	KAR	Wed, Nov 30, 2016	15.67	16.01	15.67	15.95
2465	NYSE	KAR	Tue, Nov 29, 2016	15.78	15.91	15.70	15.76
2464	NYSE	KAR	Mon, Nov 28, 2016	15.76	15.85	15.68	15.78
2463	NYSE	KAR	Fri, Nov 25, 2016	15.76	15.82	15.68	15.76
2462	NYSE	KAR	Wed, Nov 23, 2016	15.29	15.76	15.29	15.72
2461	NYSE	KAR	Tue, Nov 22, 2016	15.45	15.50	15.29	15.32
2460	NYSE	KAR	Mon, Nov 21, 2016	15.20	15.43	15.12	15.39
2459	NYSE	KAR	Fri, Nov 18, 2016	15.20	15.23	15.04	15.20
2458	NYSE	KAR	Thu, Nov 17, 2016	15.35	15.38	15.07	15.13
2457	NYSE	KAR	Wed, Nov 16, 2016	15.17	15.39	15.09	15.33
2456	NYSE	KAR	Tue, Nov 15, 2016	15.07	15.24	15.02	15.20
2455	NYSE	KAR	Mon, Nov 14, 2016	14.96	15.11	14.96	15.07
2454	NYSE	KAR	Fri, Nov 11, 2016	14.65	14.92	14.53	14.89
2453	NYSE	KAR	Thu, Nov 10, 2016	14.88	15.01	14.61	14.63
2452	NYSE	KAR	Wed, Nov 9, 2016	14.49	14.92	14.49	14.84
2451	NYSE	KAR	Tue, Nov 8, 2016	14.69	14.75	14.44	14.67
2450	NYSE	KAR	Mon, Nov 7, 2016	14.87	14.98	14.67	14.70
2449	NYSE	KAR	Fri, Nov 4, 2016	15.32	15.65	14.70	14.73
2448	NYSE	KAR	Thu, Nov 3, 2016	16.08	16.16	15.90	15.93
2447	NYSE	KAR	Wed, Nov 2, 2016	15.93	16.08	15.89	15.96
2446	NYSE	KAR	Tue, Nov 1, 2016	16.08	16.14	15.82	15.90
2445	NYSE	KAR	Mon, Oct 31, 2016	16.03	16.17	15.96	16.11
2444	NYSE	KAR	Fri, Oct 28, 2016	15.90	16.12	15.90	16.08
2443	NYSE	KAR	Thu, Oct 27, 2016	16.19	16.26	15.85	15.85
2442	NYSE	KAR	Wed, Oct 26, 2016	16.27	16.35	16.19	16.19
2441	NYSE	KAR	Tue, Oct 25, 2016	16.49	16.49	16.28	16.28
2440	NYSE	KAR	Mon, Oct 24, 2016	16.46	16.66	16.43	16.52
2439	NYSE	KAR	Fri, Oct 21, 2016	16.42	16.49	16.32	16.40
2438	NYSE	KAR	Thu, Oct 20, 2016	16.54	16.60	16.48	16.54
2437	NYSE	KAR	Wed, Oct 19, 2016	16.65	16.67	16.46	16.59
2436	NYSE	KAR	Tue, Oct 18, 2016	16.56	16.61	16.49	16.56
2435	NYSE	KAR	Mon, Oct 17, 2016	16.38	16.50	16.37	16.43
2434	NYSE	KAR	Fri, Oct 14, 2016	16.50	16.51	16.37	16.43
2433	NYSE	KAR	Thu, Oct 13, 2016	16.33	16.40	16.26	16.38
2432	NYSE	KAR	Wed, Oct 12, 2016	16.35	16.58	16.30	16.48
2431	NYSE	KAR	Tue, Oct 11, 2016	16.36	16.37	16.22	16.35
2430	NYSE	KAR	Mon, Oct 10, 2016	16.49	16.62	16.41	16.42
2429	NYSE	KAR	Fri, Oct 7, 2016	16.58	16.58	16.34	16.44
2428	NYSE	KAR	Thu, Oct 6, 2016	16.51	16.61	16.37	16.55
2427	NYSE	KAR	Wed, Oct 5, 2016	16.52	16.69	16.46	16.60
2426	NYSE	KAR	Tue, Oct 4, 2016	16.41	16.46	16.32	16.44
2425	NYSE	KAR	Mon, Oct 3, 2016	16.36	16.59	16.31	16.46
2424	NYSE	KAR	Fri, Sep 30, 2016	16.21	16.37	16.17	16.33
2423	NYSE	KAR	Thu, Sep 29, 2016	16.30	16.31	16.13	16.19
2422	NYSE	KAR	Wed, Sep 28, 2016	16.39	16.39	16.12	16.29
2421	NYSE	KAR	Tue, Sep 27, 2016	16.22	16.37	16.22	16.33
2420	NYSE	KAR	Mon, Sep 26, 2016	16.45	16.47	16.25	16.26
2419	NYSE	KAR	Fri, Sep 23, 2016	16.38	16.52	16.36	16.48
2418	NYSE	KAR	Thu, Sep 22, 2016	16.37	16.46	16.26	16.45
2417	NYSE	KAR	Wed, Sep 21, 2016	16.21	16.30	16.12	16.26
2416	NYSE	KAR	Tue, Sep 20, 2016	16.01	16.11	15.94	16.10
2415	NYSE	KAR	Mon, Sep 19, 2016	15.76	15.94	15.76	15.90
2414	NYSE	KAR	Fri, Sep 16, 2016	15.87	15.89	15.71	15.81
2413	NYSE	KAR	Thu, Sep 15, 2016	15.70	15.96	15.66	15.91
2412	NYSE	KAR	Wed, Sep 14, 2016	15.78	15.90	15.74	15.77
2411	NYSE	KAR	Tue, Sep 13, 2016	15.99	15.99	15.69	15.79
2410	NYSE	KAR	Mon, Sep 12, 2016	15.56	15.99	15.51	15.92
2409	NYSE	KAR	Fri, Sep 9, 2016	15.89	15.93	15.68	15.68
2408	NYSE	KAR	Thu, Sep 8, 2016	16.02	16.10	15.95	15.97
2407	NYSE	KAR	Wed, Sep 7, 2016	16.08	16.19	16.02	16.13
2406	NYSE	KAR	Tue, Sep 6, 2016	16.14	16.15	15.94	16.12
2405	NYSE	KAR	Fri, Sep 2, 2016	16.08	16.19	16.04	16.18
2404	NYSE	KAR	Thu, Sep 1, 2016	15.99	16.10	15.89	16.00
2403	NYSE	KAR	Wed, Aug 31, 2016	15.96	16.01	15.87	16.00
2402	NYSE	KAR	Tue, Aug 30, 2016	16.01	16.07	15.85	15.96
2401	NYSE	KAR	Mon, Aug 29, 2016	15.91	16.12	15.91	16.02
2400	NYSE	KAR	Fri, Aug 26, 2016	15.97	16.14	15.84	15.93
2399	NYSE	KAR	Thu, Aug 25, 2016	15.98	16.00	15.89	15.91
2398	NYSE	KAR	Wed, Aug 24, 2016	15.95	16.04	15.91	15.99
2397	NYSE	KAR	Tue, Aug 23, 2016	15.84	16.09	15.84	15.99
2396	NYSE	KAR	Mon, Aug 22, 2016	15.84	15.90	15.73	15.84
2395	NYSE	KAR	Fri, Aug 19, 2016	15.75	15.79	15.67	15.74
2394	NYSE	KAR	Thu, Aug 18, 2016	15.59	15.80	15.53	15.80
2393	NYSE	KAR	Wed, Aug 17, 2016	15.57	15.60	15.45	15.56
2392	NYSE	KAR	Tue, Aug 16, 2016	15.41	15.57	15.37	15.54
2391	NYSE	KAR	Mon, Aug 15, 2016	15.48	15.58	15.44	15.54
2390	NYSE	KAR	Fri, Aug 12, 2016	15.54	15.56	15.41	15.44
2389	NYSE	KAR	Thu, Aug 11, 2016	15.44	15.62	15.38	15.54
2388	NYSE	KAR	Wed, Aug 10, 2016	15.30	15.44	15.23	15.40
2387	NYSE	KAR	Tue, Aug 9, 2016	15.32	15.45	15.26	15.29
2386	NYSE	KAR	Mon, Aug 8, 2016	15.46	15.55	15.33	15.34
2385	NYSE	KAR	Fri, Aug 5, 2016	15.52	15.56	15.35	15.44
2384	NYSE	KAR	Thu, Aug 4, 2016	15.56	15.66	15.42	15.43
2383	NYSE	KAR	Wed, Aug 3, 2016	15.51	15.76	15.22	15.56
2382	NYSE	KAR	Tue, Aug 2, 2016	16.19	16.23	15.87	16.06
2381	NYSE	KAR	Mon, Aug 1, 2016	16.13	16.35	16.03	16.24
2380	NYSE	KAR	Fri, Jul 29, 2016	16.27	16.28	16.09	16.18
2379	NYSE	KAR	Thu, Jul 28, 2016	16.24	16.32	16.12	16.27
2378	NYSE	KAR	Wed, Jul 27, 2016	16.45	16.45	16.15	16.22
2377	NYSE	KAR	Tue, Jul 26, 2016	16.46	16.61	16.31	16.41
2376	NYSE	KAR	Mon, Jul 25, 2016	16.26	16.37	16.18	16.36
2375	NYSE	KAR	Fri, Jul 22, 2016	16.05	16.37	16.01	16.26
2374	NYSE	KAR	Thu, Jul 21, 2016	16.01	16.07	15.91	16.02
2373	NYSE	KAR	Wed, Jul 20, 2016	16.08	16.12	15.99	15.99
2372	NYSE	KAR	Tue, Jul 19, 2016	15.94	16.05	15.90	16.00
2371	NYSE	KAR	Mon, Jul 18, 2016	15.93	16.10	15.90	16.02
2370	NYSE	KAR	Fri, Jul 15, 2016	16.15	16.16	15.95	15.99
2369	NYSE	KAR	Thu, Jul 14, 2016	15.95	16.09	15.84	16.06
2368	NYSE	KAR	Wed, Jul 13, 2016	16.18	16.21	16.09	16.13
2367	NYSE	KAR	Tue, Jul 12, 2016	16.18	16.27	16.06	16.16
2366	NYSE	KAR	Mon, Jul 11, 2016	16.00	16.11	15.97	16.10
2365	NYSE	KAR	Fri, Jul 8, 2016	15.85	15.99	15.75	15.94
2364	NYSE	KAR	Thu, Jul 7, 2016	15.81	15.88	15.63	15.71
2363	NYSE	KAR	Wed, Jul 6, 2016	15.58	15.89	15.58	15.84
2362	NYSE	KAR	Tue, Jul 5, 2016	15.81	15.81	15.62	15.70
2361	NYSE	KAR	Fri, Jul 1, 2016	15.79	15.93	15.71	15.85
2360	NYSE	KAR	Thu, Jun 30, 2016	15.66	15.80	15.52	15.79
2359	NYSE	KAR	Wed, Jun 29, 2016	15.22	15.65	15.15	15.61
2358	NYSE	KAR	Tue, Jun 28, 2016	14.83	15.08	14.80	15.05
2357	NYSE	KAR	Mon, Jun 27, 2016	15.06	15.06	14.65	14.72
2356	NYSE	KAR	Fri, Jun 24, 2016	15.02	15.35	15.02	15.19
2355	NYSE	KAR	Thu, Jun 23, 2016	15.14	15.44	15.11	15.43
2354	NYSE	KAR	Wed, Jun 22, 2016	15.07	15.07	14.93	15.05
2353	NYSE	KAR	Tue, Jun 21, 2016	15.01	15.07	14.94	15.01
2352	NYSE	KAR	Mon, Jun 20, 2016	14.95	15.06	14.91	15.01
2351	NYSE	KAR	Fri, Jun 17, 2016	15.04	15.04	14.80	14.79
2350	NYSE	KAR	Thu, Jun 16, 2016	15.05	15.13	14.87	15.11
2349	NYSE	KAR	Wed, Jun 15, 2016	15.04	15.19	14.97	15.09
2348	NYSE	KAR	Tue, Jun 14, 2016	15.16	15.21	14.97	15.01
2347	NYSE	KAR	Mon, Jun 13, 2016	15.36	15.46	15.25	15.25
2346	NYSE	KAR	Fri, Jun 10, 2016	15.58	15.64	15.45	15.46
2345	NYSE	KAR	Thu, Jun 9, 2016	15.52	15.73	15.47	15.71
2344	NYSE	KAR	Wed, Jun 8, 2016	15.66	15.66	15.52	15.63
2343	NYSE	KAR	Tue, Jun 7, 2016	15.59	15.68	15.49	15.65
2342	NYSE	KAR	Mon, Jun 6, 2016	15.53	15.59	15.46	15.53
2341	NYSE	KAR	Fri, Jun 3, 2016	15.57	15.57	15.40	15.50
2340	NYSE	KAR	Thu, Jun 2, 2016	15.68	15.72	15.60	15.62
2339	NYSE	KAR	Wed, Jun 1, 2016	15.47	15.70	15.44	15.70
2338	NYSE	KAR	Tue, May 31, 2016	15.62	15.62	15.48	15.53
2337	NYSE	KAR	Fri, May 27, 2016	15.54	15.64	15.51	15.60
2336	NYSE	KAR	Thu, May 26, 2016	15.53	15.60	15.46	15.51
2335	NYSE	KAR	Wed, May 25, 2016	15.39	15.52	15.39	15.45
2334	NYSE	KAR	Tue, May 24, 2016	15.36	15.42	15.25	15.40
2333	NYSE	KAR	Mon, May 23, 2016	15.31	15.42	15.21	15.25
2332	NYSE	KAR	Fri, May 20, 2016	15.17	15.34	15.10	15.28
2331	NYSE	KAR	Thu, May 19, 2016	15.04	15.16	15.02	15.11
2330	NYSE	KAR	Wed, May 18, 2016	15.06	15.17	14.98	15.11
2329	NYSE	KAR	Tue, May 17, 2016	15.08	15.14	14.96	15.03
2328	NYSE	KAR	Mon, May 16, 2016	14.87	15.10	14.86	15.09
2327	NYSE	KAR	Fri, May 13, 2016	14.92	15.01	14.74	14.81
2326	NYSE	KAR	Thu, May 12, 2016	14.97	14.99	14.81	14.96
2325	NYSE	KAR	Wed, May 11, 2016	15.02	15.05	14.84	14.92
2324	NYSE	KAR	Tue, May 10, 2016	14.90	15.05	14.67	15.04
2323	NYSE	KAR	Mon, May 9, 2016	14.79	14.96	14.75	14.87
2322	NYSE	KAR	Fri, May 6, 2016	14.64	14.84	14.60	14.82
2321	NYSE	KAR	Thu, May 5, 2016	14.95	15.02	14.68	14.71
2320	NYSE	KAR	Wed, May 4, 2016	14.81	15.16	14.57	14.93
2319	NYSE	KAR	Tue, May 3, 2016	13.72	13.90	13.50	13.78
2318	NYSE	KAR	Mon, May 2, 2016	14.14	14.22	13.56	13.84
2317	NYSE	KAR	Fri, Apr 29, 2016	14.37	14.42	14.15	14.23
2316	NYSE	KAR	Thu, Apr 28, 2016	14.39	14.61	14.35	14.39
2315	NYSE	KAR	Wed, Apr 27, 2016	14.56	14.62	14.35	14.44
2314	NYSE	KAR	Tue, Apr 26, 2016	14.52	14.71	14.44	14.63
2313	NYSE	KAR	Mon, Apr 25, 2016	14.51	14.57	14.43	14.50
2312	NYSE	KAR	Fri, Apr 22, 2016	14.50	14.58	14.42	14.53
2311	NYSE	KAR	Thu, Apr 21, 2016	14.61	14.69	14.50	14.54
2310	NYSE	KAR	Wed, Apr 20, 2016	14.64	14.65	14.48	14.56
2309	NYSE	KAR	Tue, Apr 19, 2016	14.72	14.76	14.46	14.63
2308	NYSE	KAR	Mon, Apr 18, 2016	14.57	14.72	14.55	14.69
2307	NYSE	KAR	Fri, Apr 15, 2016	14.59	14.62	14.50	14.59
2306	NYSE	KAR	Thu, Apr 14, 2016	14.76	14.81	14.55	14.56
2305	NYSE	KAR	Wed, Apr 13, 2016	14.40	14.78	14.37	14.76
2304	NYSE	KAR	Tue, Apr 12, 2016	14.45	14.52	14.16	14.35
2303	NYSE	KAR	Mon, Apr 11, 2016	14.64	14.69	14.45	14.45
2302	NYSE	KAR	Fri, Apr 8, 2016	14.60	14.64	14.48	14.59
2301	NYSE	KAR	Thu, Apr 7, 2016	14.51	14.55	14.39	14.48
2300	NYSE	KAR	Wed, Apr 6, 2016	14.47	14.57	14.41	14.56
2299	NYSE	KAR	Tue, Apr 5, 2016	14.44	14.44	14.44	14.49
2298	NYSE	KAR	Mon, Apr 4, 2016	14.57	14.62	14.42	14.44
2297	NYSE	KAR	Fri, Apr 1, 2016	14.36	14.58	14.31	14.55
2296	NYSE	KAR	Thu, Mar 31, 2016	14.47	14.55	14.37	14.43
2295	NYSE	KAR	Wed, Mar 30, 2016	14.41	14.52	14.34	14.45
2294	NYSE	KAR	Tue, Mar 29, 2016	14.13	14.33	14.06	14.31
2293	NYSE	KAR	Mon, Mar 28, 2016	14.14	14.20	14.00	14.17
2292	NYSE	KAR	Thu, Mar 24, 2016	13.94	13.94	13.94	14.09
2291	NYSE	KAR	Wed, Mar 23, 2016	14.04	14.05	13.91	13.94
2290	NYSE	KAR	Tue, Mar 22, 2016	13.97	14.09	13.93	14.01
2289	NYSE	KAR	Mon, Mar 21, 2016	14.10	14.11	13.99	14.07
2288	NYSE	KAR	Fri, Mar 18, 2016	14.29	14.34	14.13	14.17
2287	NYSE	KAR	Thu, Mar 17, 2016	14.14	14.33	14.09	14.29
2286	NYSE	KAR	Wed, Mar 16, 2016	13.88	14.17	13.81	14.15
2285	NYSE	KAR	Tue, Mar 15, 2016	14.07	14.07	14.07	13.93
2284	NYSE	KAR	Mon, Mar 14, 2016	14.24	14.24	14.02	14.07
2283	NYSE	KAR	Fri, Mar 11, 2016	13.89	13.89	13.89	14.21
2282	NYSE	KAR	Thu, Mar 10, 2016	13.95	13.95	13.95	13.89
2281	NYSE	KAR	Wed, Mar 9, 2016	13.69	13.96	13.63	13.95
2280	NYSE	KAR	Tue, Mar 8, 2016	13.69	13.79	13.55	13.62
2279	NYSE	KAR	Mon, Mar 7, 2016	13.71	13.80	13.50	13.75
2278	NYSE	KAR	Fri, Mar 4, 2016	13.76	13.92	13.72	13.81
2277	NYSE	KAR	Thu, Mar 3, 2016	13.63	13.63	13.63	13.74
2276	NYSE	KAR	Wed, Mar 2, 2016	13.67	13.72	13.58	13.63
2275	NYSE	KAR	Tue, Mar 1, 2016	13.40	13.40	13.40	13.71
2274	NYSE	KAR	Mon, Feb 29, 2016	13.43	13.50	13.34	13.40
2273	NYSE	KAR	Fri, Feb 26, 2016	13.39	13.53	13.32	13.46
2272	NYSE	KAR	Thu, Feb 25, 2016	13.20	13.34	13.05	13.33
2271	NYSE	KAR	Wed, Feb 24, 2016	12.98	13.19	12.84	13.15
2270	NYSE	KAR	Tue, Feb 23, 2016	13.09	13.29	13.01	13.02
2269	NYSE	KAR	Mon, Feb 22, 2016	12.91	13.25	12.86	13.14
2268	NYSE	KAR	Fri, Feb 19, 2016	12.52	12.84	12.52	12.83
2267	NYSE	KAR	Thu, Feb 18, 2016	13.09	13.18	12.17	12.54
2266	NYSE	KAR	Wed, Feb 17, 2016	12.52	13.03	12.34	12.86
2265	NYSE	KAR	Tue, Feb 16, 2016	12.34	12.53	12.29	12.50
2264	NYSE	KAR	Fri, Feb 12, 2016	12.01	12.49	12.01	12.30
2263	NYSE	KAR	Thu, Feb 11, 2016	12.16	12.25	11.96	12.18
2262	NYSE	KAR	Wed, Feb 10, 2016	12.24	12.51	12.15	12.32
2261	NYSE	KAR	Tue, Feb 9, 2016	12.07	12.24	11.97	12.17
2260	NYSE	KAR	Mon, Feb 8, 2016	12.36	12.38	12.01	12.17
2259	NYSE	KAR	Fri, Feb 5, 2016	12.76	12.79	12.45	12.48
2258	NYSE	KAR	Thu, Feb 4, 2016	12.71	12.84	12.65	12.82
2257	NYSE	KAR	Wed, Feb 3, 2016	12.90	12.93	12.60	12.74
2256	NYSE	KAR	Tue, Feb 2, 2016	12.88	12.89	12.69	12.83
2255	NYSE	KAR	Mon, Feb 1, 2016	12.55	13.04	12.44	12.96
2254	NYSE	KAR	Fri, Jan 29, 2016	12.17	12.68	11.93	12.65
2253	NYSE	KAR	Thu, Jan 28, 2016	12.45	12.45	12.08	12.10
2252	NYSE	KAR	Wed, Jan 27, 2016	12.69	12.72	12.30	12.36
2251	NYSE	KAR	Tue, Jan 26, 2016	12.53	12.72	12.46	12.71
2250	NYSE	KAR	Mon, Jan 25, 2016	12.68	12.75	12.50	12.51
2249	NYSE	KAR	Fri, Jan 22, 2016	12.61	12.75	12.58	12.70
2248	NYSE	KAR	Thu, Jan 21, 2016	12.47	12.63	12.40	12.46
2247	NYSE	KAR	Wed, Jan 20, 2016	12.46	12.56	12.11	12.47
2246	NYSE	KAR	Tue, Jan 19, 2016	12.83	12.89	12.57	12.69
2245	NYSE	KAR	Fri, Jan 15, 2016	13.02	13.10	12.61	12.75
2244	NYSE	KAR	Thu, Jan 14, 2016	12.91	13.02	12.69	12.93
2243	NYSE	KAR	Wed, Jan 13, 2016	13.12	13.13	12.86	12.88
2242	NYSE	KAR	Tue, Jan 12, 2016	13.16	13.20	12.85	13.12
2241	NYSE	KAR	Mon, Jan 11, 2016	12.78	13.12	12.78	13.05
2240	NYSE	KAR	Fri, Jan 8, 2016	12.98	13.09	12.70	12.71
2239	NYSE	KAR	Thu, Jan 7, 2016	13.30	13.42	12.92	12.96
2238	NYSE	KAR	Wed, Jan 6, 2016	13.70	13.76	13.32	13.49
2237	NYSE	KAR	Tue, Jan 5, 2016	13.98	14.04	13.85	13.91
2236	NYSE	KAR	Mon, Jan 4, 2016	13.88	13.99	13.76	13.97
2235	NYSE	KAR	Thu, Dec 31, 2015	14.07	14.14	14.01	14.01
2234	NYSE	KAR	Wed, Dec 30, 2015	14.13	14.19	14.08	14.13
2233	NYSE	KAR	Tue, Dec 29, 2015	14.05	14.16	13.99	14.14
2232	NYSE	KAR	Mon, Dec 28, 2015	13.93	14.01	13.92	14.00
2231	NYSE	KAR	Thu, Dec 24, 2015	14.06	14.07	13.91	13.99
2230	NYSE	KAR	Wed, Dec 23, 2015	14.02	14.06	13.95	14.05
2229	NYSE	KAR	Tue, Dec 22, 2015	13.95	14.03	13.88	13.94
2228	NYSE	KAR	Mon, Dec 21, 2015	13.93	13.99	13.86	13.93
2227	NYSE	KAR	Fri, Dec 18, 2015	14.02	14.05	13.84	13.86
2226	NYSE	KAR	Thu, Dec 17, 2015	14.40	14.46	14.14	14.19
2225	NYSE	KAR	Wed, Dec 16, 2015	14.41	14.50	14.24	14.38
2224	NYSE	KAR	Tue, Dec 15, 2015	14.39	14.46	14.28	14.32
2223	NYSE	KAR	Mon, Dec 14, 2015	14.33	14.45	14.19	14.30
2222	NYSE	KAR	Fri, Dec 11, 2015	14.29	14.50	14.26	14.34
2221	NYSE	KAR	Thu, Dec 10, 2015	14.50	14.59	14.41	14.44
2220	NYSE	KAR	Wed, Dec 9, 2015	14.49	14.66	14.42	14.47
2219	NYSE	KAR	Tue, Dec 8, 2015	14.48	14.60	14.40	14.52
2218	NYSE	KAR	Mon, Dec 7, 2015	14.57	14.64	14.51	14.56
2217	NYSE	KAR	Fri, Dec 4, 2015	14.39	14.60	14.32	14.60
2216	NYSE	KAR	Thu, Dec 3, 2015	14.54	14.59	14.31	14.38
2215	NYSE	KAR	Wed, Dec 2, 2015	14.49	14.60	14.44	14.49
2214	NYSE	KAR	Tue, Dec 1, 2015	14.39	14.53	14.33	14.49
2213	NYSE	KAR	Mon, Nov 30, 2015	14.32	14.39	14.25	14.35
2212	NYSE	KAR	Fri, Nov 27, 2015	14.21	14.39	14.18	14.34
2211	NYSE	KAR	Wed, Nov 25, 2015	14.16	14.22	14.11	14.19
2210	NYSE	KAR	Tue, Nov 24, 2015	13.94	14.18	13.91	14.14
2209	NYSE	KAR	Mon, Nov 23, 2015	13.86	14.00	13.83	13.97
2208	NYSE	KAR	Fri, Nov 20, 2015	13.87	13.93	13.79	13.88
2207	NYSE	KAR	Thu, Nov 19, 2015	13.78	13.87	13.74	13.80
2206	NYSE	KAR	Wed, Nov 18, 2015	13.69	13.77	13.64	13.74
2205	NYSE	KAR	Tue, Nov 17, 2015	13.64	13.80	13.62	13.66
2204	NYSE	KAR	Mon, Nov 16, 2015	13.52	13.66	13.48	13.64
2203	NYSE	KAR	Fri, Nov 13, 2015	13.66	13.72	13.58	13.61
2202	NYSE	KAR	Thu, Nov 12, 2015	13.72	13.80	13.67	13.71
2201	NYSE	KAR	Wed, Nov 11, 2015	14.01	14.02	13.89	13.91
2200	NYSE	KAR	Tue, Nov 10, 2015	13.83	13.96	13.81	13.95
2199	NYSE	KAR	Mon, Nov 9, 2015	13.93	13.98	13.76	13.89
2198	NYSE	KAR	Fri, Nov 6, 2015	14.21	14.33	13.99	14.01
2197	NYSE	KAR	Thu, Nov 5, 2015	14.25	14.59	13.98	14.27
2196	NYSE	KAR	Wed, Nov 4, 2015	14.61	14.64	14.48	14.54
2195	NYSE	KAR	Tue, Nov 3, 2015	14.68	14.70	14.53	14.57
2194	NYSE	KAR	Mon, Nov 2, 2015	14.55	14.75	14.49	14.70
2193	NYSE	KAR	Fri, Oct 30, 2015	14.49	14.63	14.43	14.53
2192	NYSE	KAR	Thu, Oct 29, 2015	14.45	14.55	14.37	14.46
2191	NYSE	KAR	Wed, Oct 28, 2015	14.39	14.52	14.29	14.46
2190	NYSE	KAR	Tue, Oct 27, 2015	14.37	14.41	14.27	14.36
2189	NYSE	KAR	Mon, Oct 26, 2015	14.14	14.44	14.14	14.40
2188	NYSE	KAR	Fri, Oct 23, 2015	14.17	14.18	13.98	14.12
2187	NYSE	KAR	Thu, Oct 22, 2015	14.18	14.20	13.96	14.08
2186	NYSE	KAR	Wed, Oct 21, 2015	14.23	14.25	14.06	14.10
2185	NYSE	KAR	Tue, Oct 20, 2015	14.20	14.28	14.14	14.19
2184	NYSE	KAR	Mon, Oct 19, 2015	14.10	14.25	14.04	14.22
2183	NYSE	KAR	Fri, Oct 16, 2015	14.11	14.24	14.06	14.13
2182	NYSE	KAR	Thu, Oct 15, 2015	14.15	14.19	14.06	14.10
2181	NYSE	KAR	Wed, Oct 14, 2015	14.20	14.30	14.00	14.09
2180	NYSE	KAR	Tue, Oct 13, 2015	14.27	14.39	14.21	14.21
2179	NYSE	KAR	Mon, Oct 12, 2015	14.29	14.38	14.24	14.33
2178	NYSE	KAR	Fri, Oct 9, 2015	14.23	14.31	14.11	14.30
2177	NYSE	KAR	Thu, Oct 8, 2015	13.94	14.22	13.85	14.19
2176	NYSE	KAR	Wed, Oct 7, 2015	13.94	13.98	13.80	13.95
2175	NYSE	KAR	Tue, Oct 6, 2015	13.88	14.01	13.78	13.82
2174	NYSE	KAR	Mon, Oct 5, 2015	13.69	13.93	13.69	13.91
2173	NYSE	KAR	Fri, Oct 2, 2015	13.41	13.67	13.34	13.67
2172	NYSE	KAR	Thu, Oct 1, 2015	13.44	13.53	13.36	13.53
2171	NYSE	KAR	Wed, Sep 30, 2015	13.30	13.44	13.25	13.43
2170	NYSE	KAR	Tue, Sep 29, 2015	13.39	13.39	13.14	13.21
2169	NYSE	KAR	Mon, Sep 28, 2015	13.64	13.66	13.33	13.39
2168	NYSE	KAR	Fri, Sep 25, 2015	13.71	13.81	13.59	13.70
2167	NYSE	KAR	Thu, Sep 24, 2015	13.55	13.70	13.50	13.61
2166	NYSE	KAR	Wed, Sep 23, 2015	13.61	13.69	13.50	13.66
2165	NYSE	KAR	Tue, Sep 22, 2015	13.66	13.74	13.51	13.63
2164	NYSE	KAR	Mon, Sep 21, 2015	13.79	13.95	13.75	13.83
2163	NYSE	KAR	Fri, Sep 18, 2015	13.77	13.95	13.72	13.77
2162	NYSE	KAR	Thu, Sep 17, 2015	14.01	14.11	13.89	13.92
2161	NYSE	KAR	Wed, Sep 16, 2015	14.00	14.05	13.91	14.00
2160	NYSE	KAR	Tue, Sep 15, 2015	13.79	14.00	13.71	13.97
2159	NYSE	KAR	Mon, Sep 14, 2015	13.90	13.99	13.71	13.77
2158	NYSE	KAR	Fri, Sep 11, 2015	13.78	13.97	13.77	13.90
2157	NYSE	KAR	Thu, Sep 10, 2015	13.87	13.98	13.81	13.84
2156	NYSE	KAR	Wed, Sep 9, 2015	14.11	14.16	13.91	13.94
2155	NYSE	KAR	Tue, Sep 8, 2015	14.07	14.09	13.98	14.05
2154	NYSE	KAR	Fri, Sep 4, 2015	13.83	14.00	13.82	13.90
2153	NYSE	KAR	Thu, Sep 3, 2015	13.99	14.08	13.92	14.00
2152	NYSE	KAR	Wed, Sep 2, 2015	13.88	13.95	13.79	13.93
2151	NYSE	KAR	Tue, Sep 1, 2015	13.80	13.93	13.67	13.74
2150	NYSE	KAR	Mon, Aug 31, 2015	14.07	14.20	13.98	14.02
2149	NYSE	KAR	Fri, Aug 28, 2015	14.03	14.20	13.99	14.15
2148	NYSE	KAR	Thu, Aug 27, 2015	13.89	14.08	13.78	14.06
2147	NYSE	KAR	Wed, Aug 26, 2015	13.71	13.88	13.41	13.86
2146	NYSE	KAR	Tue, Aug 25, 2015	13.91	13.91	13.51	13.53
2145	NYSE	KAR	Mon, Aug 24, 2015	13.45	14.01	13.13	13.66
2144	NYSE	KAR	Fri, Aug 21, 2015	14.20	14.28	14.01	14.02
2143	NYSE	KAR	Thu, Aug 20, 2015	14.59	14.59	14.33	14.33
2142	NYSE	KAR	Wed, Aug 19, 2015	14.73	14.79	14.59	14.67
2141	NYSE	KAR	Tue, Aug 18, 2015	14.84	14.96	14.83	14.83
2140	NYSE	KAR	Mon, Aug 17, 2015	14.64	14.88	14.52	14.88
2139	NYSE	KAR	Fri, Aug 14, 2015	14.67	14.77	14.59	14.72
2138	NYSE	KAR	Thu, Aug 13, 2015	14.65	14.77	14.58	14.70
2137	NYSE	KAR	Wed, Aug 12, 2015	14.67	14.80	14.59	14.68
2136	NYSE	KAR	Tue, Aug 11, 2015	14.86	14.93	14.74	14.84
2135	NYSE	KAR	Mon, Aug 10, 2015	14.84	15.07	14.84	14.95
2134	NYSE	KAR	Fri, Aug 7, 2015	14.78	14.79	14.70	14.74
2133	NYSE	KAR	Thu, Aug 6, 2015	14.95	14.95	14.70	14.75
2132	NYSE	KAR	Wed, Aug 5, 2015	14.75	15.09	14.68	14.90
2131	NYSE	KAR	Tue, Aug 4, 2015	14.78	15.03	14.49	14.62
2130	NYSE	KAR	Mon, Aug 3, 2015	14.70	14.94	14.70	14.79
2129	NYSE	KAR	Fri, Jul 31, 2015	14.64	14.74	14.62	14.73
2128	NYSE	KAR	Thu, Jul 30, 2015	14.56	14.68	14.47	14.62
2127	NYSE	KAR	Wed, Jul 29, 2015	14.23	14.62	14.19	14.60
2126	NYSE	KAR	Tue, Jul 28, 2015	14.17	14.28	14.00	14.25
2125	NYSE	KAR	Mon, Jul 27, 2015	14.21	14.24	14.08	14.13
2124	NYSE	KAR	Fri, Jul 24, 2015	14.29	14.33	14.19	14.26
2123	NYSE	KAR	Thu, Jul 23, 2015	14.40	14.43	14.18	14.21
2122	NYSE	KAR	Wed, Jul 22, 2015	14.19	14.44	14.18	14.39
2121	NYSE	KAR	Tue, Jul 21, 2015	14.48	14.48	14.22	14.24
2120	NYSE	KAR	Mon, Jul 20, 2015	14.42	14.52	14.36	14.47
2119	NYSE	KAR	Fri, Jul 17, 2015	14.53	14.55	14.37	14.43
2118	NYSE	KAR	Thu, Jul 16, 2015	14.52	14.57	14.45	14.51
2117	NYSE	KAR	Wed, Jul 15, 2015	14.36	14.50	14.27	14.45
2116	NYSE	KAR	Tue, Jul 14, 2015	14.20	14.35	14.15	14.34
2115	NYSE	KAR	Mon, Jul 13, 2015	14.28	14.31	14.21	14.22
2114	NYSE	KAR	Fri, Jul 10, 2015	14.15	14.23	14.09	14.20
2113	NYSE	KAR	Thu, Jul 9, 2015	14.16	14.18	14.01	14.03
2112	NYSE	KAR	Wed, Jul 8, 2015	14.14	14.19	14.00	14.00
2111	NYSE	KAR	Tue, Jul 7, 2015	14.28	14.32	14.05	14.23
2110	NYSE	KAR	Mon, Jul 6, 2015	14.13	14.36	14.12	14.29
2109	NYSE	KAR	Thu, Jul 2, 2015	14.33	14.39	14.18	14.28
2108	NYSE	KAR	Wed, Jul 1, 2015	14.25	14.35	14.17	14.32
2107	NYSE	KAR	Tue, Jun 30, 2015	14.18	14.23	14.07	14.15
2106	NYSE	KAR	Mon, Jun 29, 2015	14.36	14.40	14.10	14.10
2105	NYSE	KAR	Fri, Jun 26, 2015	14.43	14.53	14.34	14.52
2104	NYSE	KAR	Thu, Jun 25, 2015	14.31	14.42	14.30	14.39
2103	NYSE	KAR	Wed, Jun 24, 2015	14.50	14.55	14.31	14.31
2102	NYSE	KAR	Tue, Jun 23, 2015	14.51	14.56	14.48	14.53
2101	NYSE	KAR	Mon, Jun 22, 2015	14.55	14.57	14.44	14.48
2100	NYSE	KAR	Fri, Jun 19, 2015	14.60	14.60	14.53	14.55
2099	NYSE	KAR	Thu, Jun 18, 2015	14.53	14.62	14.53	14.60
2098	NYSE	KAR	Wed, Jun 17, 2015	14.50	14.57	14.43	14.53
2097	NYSE	KAR	Tue, Jun 16, 2015	14.33	14.46	14.28	14.45
2096	NYSE	KAR	Mon, Jun 15, 2015	14.38	14.38	14.27	14.31
2095	NYSE	KAR	Fri, Jun 12, 2015	14.28	14.50	14.28	14.45
2094	NYSE	KAR	Thu, Jun 11, 2015	14.45	14.55	14.41	14.50
2093	NYSE	KAR	Wed, Jun 10, 2015	14.53	14.55	14.41	14.45
2092	NYSE	KAR	Tue, Jun 9, 2015	14.45	14.51	14.41	14.44
2091	NYSE	KAR	Mon, Jun 8, 2015	14.47	14.50	14.44	14.47
2090	NYSE	KAR	Fri, Jun 5, 2015	14.49	14.53	14.42	14.51
2089	NYSE	KAR	Thu, Jun 4, 2015	14.41	14.50	14.38	14.49
2088	NYSE	KAR	Wed, Jun 3, 2015	14.21	14.45	14.17	14.45
2087	NYSE	KAR	Tue, Jun 2, 2015	14.01	14.21	13.98	14.16
2086	NYSE	KAR	Mon, Jun 1, 2015	14.05	14.13	13.95	14.02
2085	NYSE	KAR	Fri, May 29, 2015	14.11	14.16	14.00	14.10
2084	NYSE	KAR	Thu, May 28, 2015	14.12	14.25	14.08	14.09
2083	NYSE	KAR	Wed, May 27, 2015	14.12	14.22	14.08	14.16
2082	NYSE	KAR	Tue, May 26, 2015	14.19	14.22	14.08	14.13
2081	NYSE	KAR	Fri, May 22, 2015	14.24	14.28	14.17	14.21
2080	NYSE	KAR	Thu, May 21, 2015	14.23	14.32	14.23	14.29
2079	NYSE	KAR	Wed, May 20, 2015	14.27	14.30	14.22	14.25
2078	NYSE	KAR	Tue, May 19, 2015	14.26	14.31	14.24	14.25
2077	NYSE	KAR	Mon, May 18, 2015	14.24	14.30	14.16	14.27
2076	NYSE	KAR	Fri, May 15, 2015	14.14	14.34	14.13	14.34
2075	NYSE	KAR	Thu, May 14, 2015	14.22	14.26	14.12	14.18
2074	NYSE	KAR	Wed, May 13, 2015	14.16	14.26	14.09	14.13
2073	NYSE	KAR	Tue, May 12, 2015	14.14	14.17	14.08	14.15
2072	NYSE	KAR	Mon, May 11, 2015	14.03	14.22	14.03	14.17
2071	NYSE	KAR	Fri, May 8, 2015	14.06	14.21	14.03	14.12
2070	NYSE	KAR	Thu, May 7, 2015	13.78	13.99	13.73	13.94
2069	NYSE	KAR	Wed, May 6, 2015	14.08	14.35	13.57	13.82
2068	NYSE	KAR	Tue, May 5, 2015	14.20	14.23	13.97	14.00
2067	NYSE	KAR	Mon, May 4, 2015	14.24	14.30	14.19	14.22
2066	NYSE	KAR	Fri, May 1, 2015	14.14	14.27	14.07	14.22
2065	NYSE	KAR	Thu, Apr 30, 2015	14.17	14.30	14.00	14.08
2064	NYSE	KAR	Wed, Apr 29, 2015	14.36	14.36	14.15	14.19
2063	NYSE	KAR	Tue, Apr 28, 2015	14.33	14.43	14.27	14.40
2062	NYSE	KAR	Mon, Apr 27, 2015	14.61	14.67	14.37	14.38
2061	NYSE	KAR	Fri, Apr 24, 2015	14.53	14.65	14.48	14.61
2060	NYSE	KAR	Thu, Apr 23, 2015	14.48	14.57	14.45	14.48
2059	NYSE	KAR	Wed, Apr 22, 2015	14.53	14.56	14.45	14.51
2058	NYSE	KAR	Tue, Apr 21, 2015	14.50	14.54	14.39	14.50
2057	NYSE	KAR	Mon, Apr 20, 2015	14.21	14.45	14.11	14.43
2056	NYSE	KAR	Fri, Apr 17, 2015	14.28	14.28	14.06	14.11
2055	NYSE	KAR	Thu, Apr 16, 2015	14.33	14.41	14.25	14.34
2054	NYSE	KAR	Wed, Apr 15, 2015	14.22	14.43	14.22	14.36
2053	NYSE	KAR	Tue, Apr 14, 2015	14.25	14.28	14.08	14.20
2052	NYSE	KAR	Mon, Apr 13, 2015	14.40	14.43	14.27	14.28
2051	NYSE	KAR	Fri, Apr 10, 2015	14.37	14.48	14.37	14.38
2050	NYSE	KAR	Thu, Apr 9, 2015	14.47	14.55	14.30	14.36
2049	NYSE	KAR	Wed, Apr 8, 2015	14.42	14.52	14.28	14.48
2048	NYSE	KAR	Tue, Apr 7, 2015	14.49	14.65	14.40	14.42
2047	NYSE	KAR	Mon, Apr 6, 2015	14.33	14.53	14.33	14.47
2046	NYSE	KAR	Thu, Apr 2, 2015	14.32	14.50	14.32	14.40
2045	NYSE	KAR	Wed, Apr 1, 2015	14.29	14.40	14.11	14.33
2044	NYSE	KAR	Tue, Mar 31, 2015	14.19	14.95	14.14	14.35
2043	NYSE	KAR	Mon, Mar 30, 2015	14.04	14.25	13.98	14.20
2042	NYSE	KAR	Fri, Mar 27, 2015	13.91	13.99	13.81	13.98
2041	NYSE	KAR	Thu, Mar 26, 2015	13.85	13.99	13.75	13.89
2040	NYSE	KAR	Wed, Mar 25, 2015	14.21	14.21	13.88	13.92
2039	NYSE	KAR	Tue, Mar 24, 2015	14.14	14.24	14.05	14.22
2038	NYSE	KAR	Mon, Mar 23, 2015	14.17	14.28	14.08	14.16
2037	NYSE	KAR	Fri, Mar 20, 2015	14.13	14.27	14.07	14.22
2036	NYSE	KAR	Thu, Mar 19, 2015	13.96	14.09	13.86	14.07
2035	NYSE	KAR	Wed, Mar 18, 2015	13.95	14.06	13.85	14.01
2034	NYSE	KAR	Tue, Mar 17, 2015	13.93	14.03	13.86	14.01
2033	NYSE	KAR	Mon, Mar 16, 2015	13.88	14.00	13.88	13.94
2032	NYSE	KAR	Fri, Mar 13, 2015	13.83	13.98	13.73	13.91
2031	NYSE	KAR	Thu, Mar 12, 2015	14.09	14.19	14.02	14.05
2030	NYSE	KAR	Wed, Mar 11, 2015	13.80	14.06	13.76	14.04
2029	NYSE	KAR	Tue, Mar 10, 2015	13.92	13.95	13.77	13.78
2028	NYSE	KAR	Mon, Mar 9, 2015	14.00	14.05	13.95	14.00
2027	NYSE	KAR	Fri, Mar 6, 2015	14.02	14.08	13.91	14.01
2026	NYSE	KAR	Thu, Mar 5, 2015	14.15	14.15	13.93	14.02
2025	NYSE	KAR	Wed, Mar 4, 2015	13.95	13.95	13.84	13.89
2024	NYSE	KAR	Tue, Mar 3, 2015	14.00	14.08	13.91	13.98
2023	NYSE	KAR	Mon, Mar 2, 2015	13.71	14.14	13.71	14.12
2022	NYSE	KAR	Fri, Feb 27, 2015	13.81	13.91	13.74	13.80
2021	NYSE	KAR	Thu, Feb 26, 2015	13.90	13.99	13.82	13.83
2020	NYSE	KAR	Wed, Feb 25, 2015	14.05	14.07	13.92	13.98
2019	NYSE	KAR	Tue, Feb 24, 2015	14.00	14.02	13.89	13.96
2018	NYSE	KAR	Mon, Feb 23, 2015	14.00	14.03	13.90	14.00
2017	NYSE	KAR	Fri, Feb 20, 2015	13.94	14.04	13.80	14.01
2016	NYSE	KAR	Thu, Feb 19, 2015	14.01	14.12	13.88	13.93
2015	NYSE	KAR	Wed, Feb 18, 2015	13.65	14.19	13.65	13.97
2014	NYSE	KAR	Tue, Feb 17, 2015	13.44	13.57	13.39	13.47
2013	NYSE	KAR	Fri, Feb 13, 2015	13.50	13.53	13.43	13.49
2012	NYSE	KAR	Thu, Feb 12, 2015	13.24	13.50	13.21	13.50
2011	NYSE	KAR	Wed, Feb 11, 2015	13.15	13.22	13.06	13.21
2010	NYSE	KAR	Tue, Feb 10, 2015	13.13	13.18	12.98	13.15
2009	NYSE	KAR	Mon, Feb 9, 2015	13.18	13.18	13.01	13.07
2008	NYSE	KAR	Fri, Feb 6, 2015	13.24	13.33	13.14	13.23
2007	NYSE	KAR	Thu, Feb 5, 2015	13.07	13.24	13.04	13.17
2006	NYSE	KAR	Wed, Feb 4, 2015	13.11	13.16	13.00	13.02
2005	NYSE	KAR	Tue, Feb 3, 2015	13.06	13.23	13.06	13.16
2004	NYSE	KAR	Mon, Feb 2, 2015	12.90	13.08	12.77	13.02
2003	NYSE	KAR	Fri, Jan 30, 2015	12.89	12.96	12.80	12.91
2002	NYSE	KAR	Thu, Jan 29, 2015	12.93	12.99	12.83	12.97
2001	NYSE	KAR	Wed, Jan 28, 2015	13.15	13.18	12.87	12.92
2000	NYSE	KAR	Tue, Jan 27, 2015	13.06	13.20	13.03	13.09
1999	NYSE	KAR	Mon, Jan 26, 2015	13.21	13.27	13.13	13.21
1998	NYSE	KAR	Fri, Jan 23, 2015	13.07	13.21	13.05	13.19
1997	NYSE	KAR	Thu, Jan 22, 2015	12.88	13.13	12.84	13.09
1996	NYSE	KAR	Wed, Jan 21, 2015	12.71	12.90	12.69	12.82
1995	NYSE	KAR	Tue, Jan 20, 2015	12.86	12.98	12.62	12.78
1994	NYSE	KAR	Fri, Jan 16, 2015	12.60	12.90	12.58	12.86
1993	NYSE	KAR	Thu, Jan 15, 2015	13.11	13.16	12.81	12.86
1992	NYSE	KAR	Wed, Jan 14, 2015	12.95	13.11	12.90	13.09
1991	NYSE	KAR	Tue, Jan 13, 2015	13.05	13.30	12.96	13.12
1990	NYSE	KAR	Mon, Jan 12, 2015	13.04	13.11	12.91	12.96
1989	NYSE	KAR	Fri, Jan 9, 2015	13.16	13.24	13.02	13.13
1988	NYSE	KAR	Thu, Jan 8, 2015	13.06	13.25	13.06	13.15
1987	NYSE	KAR	Wed, Jan 7, 2015	12.98	13.04	12.90	12.96
1986	NYSE	KAR	Tue, Jan 6, 2015	13.04	13.08	12.73	12.92
1985	NYSE	KAR	Mon, Jan 5, 2015	13.05	13.10	12.95	13.03
1984	NYSE	KAR	Fri, Jan 2, 2015	13.07	13.24	12.93	13.07
1983	NYSE	KAR	Wed, Dec 31, 2014	13.24	13.35	13.11	13.11
1982	NYSE	KAR	Tue, Dec 30, 2014	13.22	13.29	13.16	13.20
1981	NYSE	KAR	Mon, Dec 29, 2014	13.24	13.36	13.18	13.25
1980	NYSE	KAR	Fri, Dec 26, 2014	13.26	13.32	13.23	13.25
1979	NYSE	KAR	Wed, Dec 24, 2014	13.21	13.30	13.17	13.25
1978	NYSE	KAR	Tue, Dec 23, 2014	13.30	13.51	13.28	13.31
1977	NYSE	KAR	Mon, Dec 22, 2014	13.19	13.35	13.14	13.25
1976	NYSE	KAR	Fri, Dec 19, 2014	12.94	13.36	12.74	13.20
1975	NYSE	KAR	Thu, Dec 18, 2014	13.22	13.24	12.98	13.23
1974	NYSE	KAR	Wed, Dec 17, 2014	12.81	13.18	12.71	13.13
1973	NYSE	KAR	Tue, Dec 16, 2014	12.82	12.97	12.72	12.79
1972	NYSE	KAR	Mon, Dec 15, 2014	12.97	13.14	12.85	12.92
1971	NYSE	KAR	Fri, Dec 12, 2014	12.90	13.03	12.77	12.96
1970	NYSE	KAR	Thu, Dec 11, 2014	12.93	13.01	12.87	12.94
1969	NYSE	KAR	Wed, Dec 10, 2014	13.02	13.14	12.83	12.87
1968	NYSE	KAR	Tue, Dec 9, 2014	12.93	13.08	12.86	13.07
1967	NYSE	KAR	Mon, Dec 8, 2014	13.08	13.24	12.99	13.07
1966	NYSE	KAR	Fri, Dec 5, 2014	13.04	13.14	12.96	13.13
1965	NYSE	KAR	Thu, Dec 4, 2014	12.93	13.10	12.93	12.97
1964	NYSE	KAR	Wed, Dec 3, 2014	12.90	13.07	12.90	13.02
1963	NYSE	KAR	Tue, Dec 2, 2014	12.97	13.08	12.88	13.00
1962	NYSE	KAR	Mon, Dec 1, 2014	12.92	13.02	12.81	12.87
1961	NYSE	KAR	Fri, Nov 28, 2014	13.08	13.21	13.06	13.11
1960	NYSE	KAR	Wed, Nov 26, 2014	13.14	13.17	13.02	13.07
1959	NYSE	KAR	Tue, Nov 25, 2014	13.05	13.14	13.00	13.14
1958	NYSE	KAR	Mon, Nov 24, 2014	12.98	13.11	12.97	13.06
1957	NYSE	KAR	Fri, Nov 21, 2014	13.14	13.17	12.96	12.96
1956	NYSE	KAR	Thu, Nov 20, 2014	12.91	13.19	12.87	12.99
1955	NYSE	KAR	Wed, Nov 19, 2014	13.00	13.05	12.91	12.94
1954	NYSE	KAR	Tue, Nov 18, 2014	12.97	13.05	12.87	12.95
1953	NYSE	KAR	Mon, Nov 17, 2014	12.96	13.02	12.88	12.97
1952	NYSE	KAR	Fri, Nov 14, 2014	12.79	13.01	12.71	13.00
1951	NYSE	KAR	Thu, Nov 13, 2014	12.75	12.85	12.72	12.71
1950	NYSE	KAR	Wed, Nov 12, 2014	12.49	12.90	12.43	12.73
1949	NYSE	KAR	Tue, Nov 11, 2014	12.59	12.64	12.48	12.49
1948	NYSE	KAR	Mon, Nov 10, 2014	12.50	12.61	12.48	12.61
1947	NYSE	KAR	Fri, Nov 7, 2014	12.59	12.62	12.49	12.50
1946	NYSE	KAR	Thu, Nov 6, 2014	12.48	12.59	12.37	12.57
1945	NYSE	KAR	Wed, Nov 5, 2014	12.11	12.69	12.05	12.41
1944	NYSE	KAR	Tue, Nov 4, 2014	11.48	11.57	11.40	11.42
1943	NYSE	KAR	Mon, Nov 3, 2014	11.48	11.71	11.48	11.51
1942	NYSE	KAR	Fri, Oct 31, 2014	11.45	11.54	11.42	11.49
1941	NYSE	KAR	Thu, Oct 30, 2014	11.24	11.40	11.15	11.36
1940	NYSE	KAR	Wed, Oct 29, 2014	11.34	11.43	11.18	11.34
1939	NYSE	KAR	Tue, Oct 28, 2014	11.20	11.43	11.18	11.35
1938	NYSE	KAR	Mon, Oct 27, 2014	11.01	11.17	10.98	11.15
1937	NYSE	KAR	Fri, Oct 24, 2014	11.05	11.14	10.99	11.09
1936	NYSE	KAR	Thu, Oct 23, 2014	10.99	11.08	10.89	11.04
1935	NYSE	KAR	Wed, Oct 22, 2014	10.99	11.08	10.84	10.84
1934	NYSE	KAR	Tue, Oct 21, 2014	10.83	11.03	10.83	10.99
1933	NYSE	KAR	Mon, Oct 20, 2014	10.62	10.80	10.62	10.78
1932	NYSE	KAR	Fri, Oct 17, 2014	10.39	10.76	10.33	10.69
1931	NYSE	KAR	Thu, Oct 16, 2014	9.93	10.40	9.92	10.26
1930	NYSE	KAR	Wed, Oct 15, 2014	9.98	10.17	9.82	10.10
1929	NYSE	KAR	Tue, Oct 14, 2014	10.08	10.34	10.00	10.10
1928	NYSE	KAR	Mon, Oct 13, 2014	10.14	10.16	9.80	10.00
1927	NYSE	KAR	Fri, Oct 10, 2014	10.36	10.43	10.17	10.18
1926	NYSE	KAR	Thu, Oct 9, 2014	10.57	10.59	10.34	10.39
1925	NYSE	KAR	Wed, Oct 8, 2014	10.36	10.62	10.32	10.57
1924	NYSE	KAR	Tue, Oct 7, 2014	10.58	10.58	10.36	10.36
1923	NYSE	KAR	Mon, Oct 6, 2014	10.67	10.73	10.59	10.62
1922	NYSE	KAR	Fri, Oct 3, 2014	10.66	10.74	10.60	10.64
1921	NYSE	KAR	Thu, Oct 2, 2014	10.44	10.61	10.28	10.59
1920	NYSE	KAR	Wed, Oct 1, 2014	10.83	10.83	10.43	10.49
1919	NYSE	KAR	Tue, Sep 30, 2014	10.92	10.92	10.76	10.83
1918	NYSE	KAR	Mon, Sep 29, 2014	10.78	10.95	10.76	10.90
1917	NYSE	KAR	Fri, Sep 26, 2014	10.74	10.90	10.70	10.84
1916	NYSE	KAR	Thu, Sep 25, 2014	10.83	10.85	10.72	10.74
1915	NYSE	KAR	Wed, Sep 24, 2014	10.92	10.92	10.63	10.83
1914	NYSE	KAR	Tue, Sep 23, 2014	10.97	11.02	10.90	10.94
1913	NYSE	KAR	Mon, Sep 22, 2014	11.22	11.28	11.00	11.03
1912	NYSE	KAR	Fri, Sep 19, 2014	11.57	11.59	11.33	11.35
1911	NYSE	KAR	Thu, Sep 18, 2014	11.59	11.64	11.49	11.54
1910	NYSE	KAR	Wed, Sep 17, 2014	11.53	11.65	11.53	11.58
1909	NYSE	KAR	Tue, Sep 16, 2014	11.56	11.56	11.38	11.51
1908	NYSE	KAR	Mon, Sep 15, 2014	11.50	11.57	11.46	11.56
1907	NYSE	KAR	Fri, Sep 12, 2014	11.56	11.59	11.50	11.56
1906	NYSE	KAR	Thu, Sep 11, 2014	11.65	11.65	11.54	11.58
1905	NYSE	KAR	Wed, Sep 10, 2014	11.60	11.68	11.56	11.67
1904	NYSE	KAR	Tue, Sep 9, 2014	11.60	11.68	11.56	11.58
1903	NYSE	KAR	Mon, Sep 8, 2014	11.54	11.64	11.51	11.63
1902	NYSE	KAR	Fri, Sep 5, 2014	11.57	11.58	11.48	11.58
1901	NYSE	KAR	Thu, Sep 4, 2014	11.48	11.65	11.43	11.58
1900	NYSE	KAR	Wed, Sep 3, 2014	11.51	11.58	11.44	11.48
1899	NYSE	KAR	Tue, Sep 2, 2014	11.42	11.52	11.39	11.48
1898	NYSE	KAR	Fri, Aug 29, 2014	11.35	11.41	11.30	11.41
1897	NYSE	KAR	Thu, Aug 28, 2014	11.31	11.36	11.28	11.32
1896	NYSE	KAR	Wed, Aug 27, 2014	11.39	11.40	11.28	11.33
1895	NYSE	KAR	Tue, Aug 26, 2014	11.43	11.51	11.36	11.39
1894	NYSE	KAR	Mon, Aug 25, 2014	11.38	11.53	11.36	11.45
1893	NYSE	KAR	Fri, Aug 22, 2014	11.31	11.40	11.25	11.36
1892	NYSE	KAR	Thu, Aug 21, 2014	11.35	11.44	11.31	11.32
1891	NYSE	KAR	Wed, Aug 20, 2014	11.33	11.37	11.25	11.34
1890	NYSE	KAR	Tue, Aug 19, 2014	11.35	11.46	11.33	11.36
1889	NYSE	KAR	Mon, Aug 18, 2014	11.12	11.31	11.12	11.28
1888	NYSE	KAR	Fri, Aug 15, 2014	11.19	11.22	10.95	11.08
1887	NYSE	KAR	Thu, Aug 14, 2014	11.01	11.16	10.97	11.14
1886	NYSE	KAR	Wed, Aug 13, 2014	10.97	10.99	10.93	10.97
1885	NYSE	KAR	Tue, Aug 12, 2014	11.07	11.08	10.93	10.95
1884	NYSE	KAR	Mon, Aug 11, 2014	11.04	11.18	11.04	11.07
1883	NYSE	KAR	Fri, Aug 8, 2014	11.00	11.08	10.86	11.02
1882	NYSE	KAR	Thu, Aug 7, 2014	11.28	11.32	10.91	10.97
1881	NYSE	KAR	Wed, Aug 6, 2014	10.85	11.36	10.84	11.22
1880	NYSE	KAR	Tue, Aug 5, 2014	10.97	11.14	10.89	11.06
1879	NYSE	KAR	Mon, Aug 4, 2014	10.98	11.07	10.86	10.97
1878	NYSE	KAR	Fri, Aug 1, 2014	11.09	11.13	10.92	10.98
1877	NYSE	KAR	Thu, Jul 31, 2014	11.20	11.24	11.00	11.09
1876	NYSE	KAR	Wed, Jul 30, 2014	11.34	11.34	11.22	11.26
1875	NYSE	KAR	Tue, Jul 29, 2014	11.52	11.56	11.31	11.31
1874	NYSE	KAR	Mon, Jul 28, 2014	11.52	11.58	11.41	11.50
1873	NYSE	KAR	Fri, Jul 25, 2014	11.62	11.65	11.50	11.55
1872	NYSE	KAR	Thu, Jul 24, 2014	11.54	11.70	11.50	11.68
1871	NYSE	KAR	Wed, Jul 23, 2014	11.54	11.62	11.46	11.53
1870	NYSE	KAR	Tue, Jul 22, 2014	11.58	11.60	11.41	11.51
1869	NYSE	KAR	Mon, Jul 21, 2014	11.62	11.67	11.50	11.53
1868	NYSE	KAR	Fri, Jul 18, 2014	11.62	11.69	11.55	11.68
1867	NYSE	KAR	Thu, Jul 17, 2014	11.69	11.79	11.60	11.61
1866	NYSE	KAR	Wed, Jul 16, 2014	11.92	11.93	11.76	11.79
1865	NYSE	KAR	Tue, Jul 15, 2014	11.90	11.92	11.71	11.85
1864	NYSE	KAR	Mon, Jul 14, 2014	11.83	11.90	11.82	11.86
1863	NYSE	KAR	Fri, Jul 11, 2014	11.95	11.95	11.76	11.79
1862	NYSE	KAR	Thu, Jul 10, 2014	11.96	12.03	11.92	11.96
1861	NYSE	KAR	Wed, Jul 9, 2014	12.27	12.28	12.04	12.10
1860	NYSE	KAR	Tue, Jul 8, 2014	12.17	12.26	12.09	12.25
1859	NYSE	KAR	Mon, Jul 7, 2014	12.26	12.29	12.11	12.24
1858	NYSE	KAR	Thu, Jul 3, 2014	12.26	12.35	12.17	12.35
1857	NYSE	KAR	Wed, Jul 2, 2014	12.17	12.24	12.10	12.24
1856	NYSE	KAR	Tue, Jul 1, 2014	12.06	12.19	12.06	12.17
1855	NYSE	KAR	Mon, Jun 30, 2014	11.99	12.18	11.99	12.06
1854	NYSE	KAR	Fri, Jun 27, 2014	11.99	12.11	11.91	12.00
1853	NYSE	KAR	Thu, Jun 26, 2014	11.90	12.17	11.87	12.02
1852	NYSE	KAR	Wed, Jun 25, 2014	11.71	11.91	11.70	11.90
1851	NYSE	KAR	Tue, Jun 24, 2014	11.94	12.00	11.74	11.78
1850	NYSE	KAR	Mon, Jun 23, 2014	11.93	12.01	11.89	11.96
1849	NYSE	KAR	Fri, Jun 20, 2014	12.11	12.19	11.98	12.07
1848	NYSE	KAR	Thu, Jun 19, 2014	12.06	12.11	12.02	12.11
1847	NYSE	KAR	Wed, Jun 18, 2014	12.01	12.11	11.98	12.06
1846	NYSE	KAR	Tue, Jun 17, 2014	11.86	12.05	11.86	12.02
1845	NYSE	KAR	Mon, Jun 16, 2014	11.73	11.90	11.73	11.88
1844	NYSE	KAR	Fri, Jun 13, 2014	11.76	11.84	11.70	11.75
1843	NYSE	KAR	Thu, Jun 12, 2014	11.83	11.90	11.71	11.75
1842	NYSE	KAR	Wed, Jun 11, 2014	11.87	11.93	11.81	11.89
1841	NYSE	KAR	Tue, Jun 10, 2014	11.94	12.04	11.91	11.95
1840	NYSE	KAR	Mon, Jun 9, 2014	12.04	12.10	11.93	11.98
1839	NYSE	KAR	Fri, Jun 6, 2014	11.94	12.01	11.87	11.98
1838	NYSE	KAR	Thu, Jun 5, 2014	11.78	11.99	11.71	11.93
1837	NYSE	KAR	Wed, Jun 4, 2014	11.64	11.85	11.56	11.78
1836	NYSE	KAR	Tue, Jun 3, 2014	11.61	11.79	11.59	11.65
1835	NYSE	KAR	Mon, Jun 2, 2014	11.56	11.71	11.49	11.65
1834	NYSE	KAR	Fri, May 30, 2014	11.56	11.65	11.53	11.56
1833	NYSE	KAR	Thu, May 29, 2014	11.60	11.63	11.53	11.59
1832	NYSE	KAR	Wed, May 28, 2014	11.63	11.68	11.58	11.62
1831	NYSE	KAR	Tue, May 27, 2014	11.43	11.67	11.37	11.64
1830	NYSE	KAR	Fri, May 23, 2014	11.25	11.43	11.21	11.38
1829	NYSE	KAR	Thu, May 22, 2014	11.20	11.34	11.16	11.23
1828	NYSE	KAR	Wed, May 21, 2014	11.11	11.25	11.10	11.20
1827	NYSE	KAR	Tue, May 20, 2014	11.23	11.25	11.02	11.07
1826	NYSE	KAR	Mon, May 19, 2014	11.10	11.30	11.10	11.25
1825	NYSE	KAR	Fri, May 16, 2014	11.22	11.23	11.01	11.13
1824	NYSE	KAR	Thu, May 15, 2014	11.10	11.24	10.82	11.22
1823	NYSE	KAR	Wed, May 14, 2014	11.35	11.36	11.08	11.11
1822	NYSE	KAR	Tue, May 13, 2014	11.42	11.46	11.34	11.34
1821	NYSE	KAR	Mon, May 12, 2014	11.25	11.46	11.18	11.43
1820	NYSE	KAR	Fri, May 9, 2014	11.39	11.42	11.11	11.20
1819	NYSE	KAR	Thu, May 8, 2014	11.48	11.70	11.40	11.42
1818	NYSE	KAR	Wed, May 7, 2014	11.47	11.53	11.27	11.52
1817	NYSE	KAR	Tue, May 6, 2014	11.35	11.73	11.33	11.46
1816	NYSE	KAR	Mon, May 5, 2014	11.39	11.57	11.29	11.42
1815	NYSE	KAR	Fri, May 2, 2014	11.42	11.53	11.40	11.43
1814	NYSE	KAR	Thu, May 1, 2014	11.24	11.47	11.22	11.43
1813	NYSE	KAR	Wed, Apr 30, 2014	11.12	11.27	11.01	11.27
1812	NYSE	KAR	Tue, Apr 29, 2014	11.17	11.20	11.03	11.15
1811	NYSE	KAR	Mon, Apr 28, 2014	11.38	11.45	11.01	11.15
1810	NYSE	KAR	Fri, Apr 25, 2014	11.46	11.48	11.29	11.37
1809	NYSE	KAR	Thu, Apr 24, 2014	11.50	11.51	11.37	11.51
1808	NYSE	KAR	Wed, Apr 23, 2014	11.52	11.63	11.43	11.47
1807	NYSE	KAR	Tue, Apr 22, 2014	11.46	11.57	11.46	11.53
1806	NYSE	KAR	Mon, Apr 21, 2014	11.40	11.46	11.36	11.45
1805	NYSE	KAR	Thu, Apr 17, 2014	11.40	11.49	11.36	11.45
1804	NYSE	KAR	Wed, Apr 16, 2014	11.32	11.47	11.24	11.42
1803	NYSE	KAR	Tue, Apr 15, 2014	11.15	11.27	11.04	11.25
1802	NYSE	KAR	Mon, Apr 14, 2014	11.28	11.36	11.07	11.14
1801	NYSE	KAR	Fri, Apr 11, 2014	11.28	11.40	11.14	11.21
1800	NYSE	KAR	Thu, Apr 10, 2014	11.49	11.53	11.23	11.34
1799	NYSE	KAR	Wed, Apr 9, 2014	11.01	11.48	11.01	11.47
1798	NYSE	KAR	Tue, Apr 8, 2014	11.03	11.08	10.94	10.97
1797	NYSE	KAR	Mon, Apr 7, 2014	11.43	11.43	10.89	11.04
1796	NYSE	KAR	Fri, Apr 4, 2014	11.73	11.76	11.29	11.44
1795	NYSE	KAR	Thu, Apr 3, 2014	11.73	11.75	11.62	11.72
1794	NYSE	KAR	Wed, Apr 2, 2014	11.61	11.72	11.61	11.72
1793	NYSE	KAR	Tue, Apr 1, 2014	11.55	11.71	11.50	11.65
1792	NYSE	KAR	Mon, Mar 31, 2014	11.42	11.55	11.39	11.48
1791	NYSE	KAR	Fri, Mar 28, 2014	11.28	11.39	11.14	11.35
1790	NYSE	KAR	Thu, Mar 27, 2014	11.47	11.52	11.09	11.25
1789	NYSE	KAR	Wed, Mar 26, 2014	11.64	11.68	11.34	11.35
1788	NYSE	KAR	Tue, Mar 25, 2014	11.60	11.67	11.48	11.60
1787	NYSE	KAR	Mon, Mar 24, 2014	11.58	11.67	11.47	11.59
1786	NYSE	KAR	Fri, Mar 21, 2014	11.89	11.89	11.67	11.67
1785	NYSE	KAR	Thu, Mar 20, 2014	12.02	12.03	11.83	11.85
1784	NYSE	KAR	Wed, Mar 19, 2014	12.16	12.16	11.95	12.04
1783	NYSE	KAR	Tue, Mar 18, 2014	11.94	12.15	11.89	12.14
1782	NYSE	KAR	Mon, Mar 17, 2014	11.84	11.95	11.83	11.83
1781	NYSE	KAR	Fri, Mar 14, 2014	11.62	11.84	11.58	11.83
1780	NYSE	KAR	Thu, Mar 13, 2014	11.78	11.82	11.53	11.62
1779	NYSE	KAR	Wed, Mar 12, 2014	11.85	11.89	11.72	11.76
1778	NYSE	KAR	Tue, Mar 11, 2014	12.04	12.10	11.85	11.89
1777	NYSE	KAR	Mon, Mar 10, 2014	12.00	12.06	11.89	12.03
1776	NYSE	KAR	Fri, Mar 7, 2014	12.15	12.20	11.93	11.97
1775	NYSE	KAR	Thu, Mar 6, 2014	12.16	12.19	12.06	12.15
1774	NYSE	KAR	Wed, Mar 5, 2014	11.95	12.19	11.92	12.12
1773	NYSE	KAR	Tue, Mar 4, 2014	11.77	11.96	11.77	11.95
1772	NYSE	KAR	Mon, Mar 3, 2014	11.63	11.80	11.59	11.70
1771	NYSE	KAR	Fri, Feb 28, 2014	11.79	11.84	11.66	11.79
1770	NYSE	KAR	Thu, Feb 27, 2014	11.45	11.73	11.44	11.69
1769	NYSE	KAR	Wed, Feb 26, 2014	11.37	11.51	11.31	11.46
1768	NYSE	KAR	Tue, Feb 25, 2014	11.24	11.41	11.24	11.36
1767	NYSE	KAR	Mon, Feb 24, 2014	11.08	11.30	11.05	11.22
1766	NYSE	KAR	Fri, Feb 21, 2014	11.01	11.17	11.01	11.09
1765	NYSE	KAR	Thu, Feb 20, 2014	10.95	11.06	10.85	10.99
1764	NYSE	KAR	Wed, Feb 19, 2014	10.59	11.33	10.32	10.97
1763	NYSE	KAR	Tue, Feb 18, 2014	10.74	10.77	10.57	10.63
1762	NYSE	KAR	Fri, Feb 14, 2014	10.80	10.89	10.73	10.75
1761	NYSE	KAR	Thu, Feb 13, 2014	10.71	10.83	10.63	10.78
1760	NYSE	KAR	Wed, Feb 12, 2014	10.81	10.89	10.72	10.72
1759	NYSE	KAR	Tue, Feb 11, 2014	10.75	10.86	10.74	10.83
1758	NYSE	KAR	Mon, Feb 10, 2014	10.72	10.81	10.63	10.74
1757	NYSE	KAR	Fri, Feb 7, 2014	10.66	10.79	10.63	10.74
1756	NYSE	KAR	Thu, Feb 6, 2014	10.43	10.67	10.41	10.61
1755	NYSE	KAR	Wed, Feb 5, 2014	10.41	10.51	10.24	10.41
1754	NYSE	KAR	Tue, Feb 4, 2014	10.54	10.58	10.44	10.48
1753	NYSE	KAR	Mon, Feb 3, 2014	10.57	10.64	10.40	10.52
1752	NYSE	KAR	Fri, Jan 31, 2014	10.46	10.55	10.40	10.53
1751	NYSE	KAR	Thu, Jan 30, 2014	10.56	10.61	10.48	10.54
1750	NYSE	KAR	Wed, Jan 29, 2014	10.52	10.59	10.41	10.46
1749	NYSE	KAR	Tue, Jan 28, 2014	10.43	10.61	10.41	10.56
1748	NYSE	KAR	Mon, Jan 27, 2014	10.54	10.55	10.31	10.41
1747	NYSE	KAR	Fri, Jan 24, 2014	10.80	10.80	10.48	10.55
1746	NYSE	KAR	Wed, Jan 22, 2014	10.91	11.01	10.87	10.92
1745	NYSE	KAR	Tue, Jan 21, 2014	10.91	10.99	10.84	10.88
1744	NYSE	KAR	Fri, Jan 17, 2014	10.97	11.01	10.87	10.89
1743	NYSE	KAR	Thu, Jan 16, 2014	11.05	11.05	10.91	10.96
1742	NYSE	KAR	Wed, Jan 15, 2014	11.14	11.21	11.05	11.05
1741	NYSE	KAR	Tue, Jan 14, 2014	10.99	11.18	10.93	11.16
1740	NYSE	KAR	Mon, Jan 13, 2014	11.00	11.14	10.88	10.92
1739	NYSE	KAR	Fri, Jan 10, 2014	11.05	11.08	10.93	11.05
1738	NYSE	KAR	Thu, Jan 9, 2014	11.11	11.14	11.01	11.04
1737	NYSE	KAR	Wed, Jan 8, 2014	11.04	11.13	10.99	11.09
1736	NYSE	KAR	Tue, Jan 7, 2014	11.17	11.23	11.06	11.07
1735	NYSE	KAR	Mon, Jan 6, 2014	11.38	11.42	11.15	11.18
1734	NYSE	KAR	Fri, Jan 3, 2014	11.32	11.53	11.30	11.39
1733	NYSE	KAR	Thu, Jan 2, 2014	11.21	11.39	11.18	11.29
1732	NYSE	KAR	Tue, Dec 31, 2013	11.09	11.21	10.98	11.18
1731	NYSE	KAR	Mon, Dec 30, 2013	10.87	11.08	10.84	11.06
1730	NYSE	KAR	Fri, Dec 27, 2013	11.06	11.06	10.83	10.91
1729	NYSE	KAR	Thu, Dec 26, 2013	10.97	11.02	10.88	10.96
1728	NYSE	KAR	Tue, Dec 24, 2013	10.97	11.00	10.93	10.96
1727	NYSE	KAR	Mon, Dec 23, 2013	10.95	11.05	10.90	10.97
1726	NYSE	KAR	Fri, Dec 20, 2013	11.02	11.04	10.85	10.93
1725	NYSE	KAR	Thu, Dec 19, 2013	10.65	10.98	10.65	10.97
1724	NYSE	KAR	Wed, Dec 18, 2013	10.81	10.99	10.63	10.69
1723	NYSE	KAR	Tue, Dec 17, 2013	10.95	10.95	10.84	10.89
1722	NYSE	KAR	Mon, Dec 16, 2013	10.87	10.95	10.85	10.95
1721	NYSE	KAR	Fri, Dec 13, 2013	10.80	10.86	10.73	10.86
1720	NYSE	KAR	Thu, Dec 12, 2013	10.67	10.77	10.63	10.76
1719	NYSE	KAR	Wed, Dec 11, 2013	10.53	10.71	10.53	10.67
1718	NYSE	KAR	Tue, Dec 10, 2013	10.58	10.59	10.44	10.50
1717	NYSE	KAR	Mon, Dec 9, 2013	10.27	10.57	10.27	10.57
1716	NYSE	KAR	Fri, Dec 6, 2013	10.41	10.41	10.21	10.25
1715	NYSE	KAR	Thu, Dec 5, 2013	10.32	10.38	10.30	10.31
1714	NYSE	KAR	Wed, Dec 4, 2013	10.36	10.41	10.20	10.35
1713	NYSE	KAR	Tue, Dec 3, 2013	10.36	10.37	10.23	10.37
1712	NYSE	KAR	Mon, Dec 2, 2013	10.44	10.54	10.33	10.34
1711	NYSE	KAR	Fri, Nov 29, 2013	10.53	10.59	10.40	10.44
1710	NYSE	KAR	Wed, Nov 27, 2013	10.57	10.57	10.46	10.51
1709	NYSE	KAR	Tue, Nov 26, 2013	10.54	10.58	10.41	10.53
1708	NYSE	KAR	Mon, Nov 25, 2013	10.59	10.63	10.49	10.53
1707	NYSE	KAR	Fri, Nov 22, 2013	10.49	10.59	10.41	10.55
1706	NYSE	KAR	Thu, Nov 21, 2013	10.65	10.69	10.46	10.47
1705	NYSE	KAR	Wed, Nov 20, 2013	10.64	10.79	10.60	10.61
1704	NYSE	KAR	Tue, Nov 19, 2013	10.84	10.84	10.52	10.62
1703	NYSE	KAR	Mon, Nov 18, 2013	10.97	11.01	10.80	10.83
1702	NYSE	KAR	Fri, Nov 15, 2013	10.95	11.03	10.94	10.97
1701	NYSE	KAR	Thu, Nov 14, 2013	10.92	10.97	10.81	10.96
1700	NYSE	KAR	Wed, Nov 13, 2013	10.81	10.97	10.81	10.87
1699	NYSE	KAR	Tue, Nov 12, 2013	10.81	10.90	10.74	10.90
1698	NYSE	KAR	Mon, Nov 11, 2013	10.71	10.82	10.69	10.78
1697	NYSE	KAR	Fri, Nov 8, 2013	10.47	10.78	10.44	10.73
1696	NYSE	KAR	Thu, Nov 7, 2013	10.60	10.70	10.28	10.44
1695	NYSE	KAR	Wed, Nov 6, 2013	11.17	11.17	10.44	10.79
1694	NYSE	KAR	Tue, Nov 5, 2013	11.04	11.09	10.83	10.95
1693	NYSE	KAR	Mon, Nov 4, 2013	11.03	11.09	10.97	11.07
1692	NYSE	KAR	Fri, Nov 1, 2013	11.25	11.26	10.97	11.00
1691	NYSE	KAR	Thu, Oct 31, 2013	11.04	11.31	11.00	11.25
1690	NYSE	KAR	Wed, Oct 30, 2013	11.18	11.26	11.01	11.03
1689	NYSE	KAR	Tue, Oct 29, 2013	11.21	11.24	11.08	11.15
1688	NYSE	KAR	Mon, Oct 28, 2013	11.18	11.23	11.10	11.16
1687	NYSE	KAR	Fri, Oct 25, 2013	11.34	11.34	11.11	11.19
1686	NYSE	KAR	Thu, Oct 24, 2013	11.16	11.30	11.16	11.30
1685	NYSE	KAR	Wed, Oct 23, 2013	11.30	11.31	11.03	11.16
1684	NYSE	KAR	Tue, Oct 22, 2013	11.46	11.47	11.28	11.31
1683	NYSE	KAR	Mon, Oct 21, 2013	11.32	11.43	11.16	11.41
1682	NYSE	KAR	Fri, Oct 18, 2013	11.35	11.43	11.31	11.32
1681	NYSE	KAR	Thu, Oct 17, 2013	11.15	11.35	11.14	11.35
1680	NYSE	KAR	Wed, Oct 16, 2013	11.16	11.24	11.08	11.20
1679	NYSE	KAR	Tue, Oct 15, 2013	11.00	11.19	10.93	11.13
1678	NYSE	KAR	Mon, Oct 14, 2013	10.86	11.09	10.81	11.06
1677	NYSE	KAR	Fri, Oct 11, 2013	10.72	10.95	10.67	10.95
1676	NYSE	KAR	Thu, Oct 10, 2013	11.06	11.06	10.69	10.72
1675	NYSE	KAR	Wed, Oct 9, 2013	10.53	10.58	10.37	10.53
1674	NYSE	KAR	Tue, Oct 8, 2013	10.87	10.92	10.49	10.53
1673	NYSE	KAR	Mon, Oct 7, 2013	10.78	11.00	10.76	10.92
1672	NYSE	KAR	Fri, Oct 4, 2013	10.90	10.93	10.81	10.90
1671	NYSE	KAR	Thu, Oct 3, 2013	11.03	11.05	10.83	10.96
1670	NYSE	KAR	Wed, Oct 2, 2013	10.78	11.05	10.73	11.05
1669	NYSE	KAR	Tue, Oct 1, 2013	10.74	10.93	10.69	10.85
1668	NYSE	KAR	Mon, Sep 30, 2013	10.38	10.73	10.31	10.67
1667	NYSE	KAR	Fri, Sep 27, 2013	10.50	10.60	10.39	10.45
1666	NYSE	KAR	Thu, Sep 26, 2013	10.48	10.61	10.48	10.55
1665	NYSE	KAR	Wed, Sep 25, 2013	10.66	10.68	10.47	10.48
1664	NYSE	KAR	Tue, Sep 24, 2013	10.78	10.78	10.64	10.67
1663	NYSE	KAR	Mon, Sep 23, 2013	10.67	10.78	10.56	10.78
1662	NYSE	KAR	Fri, Sep 20, 2013	10.71	10.76	10.50	10.64
1661	NYSE	KAR	Thu, Sep 19, 2013	10.66	10.73	10.56	10.70
1660	NYSE	KAR	Wed, Sep 18, 2013	10.70	10.74	10.48	10.62
1659	NYSE	KAR	Tue, Sep 17, 2013	10.56	10.77	10.56	10.70
1658	NYSE	KAR	Mon, Sep 16, 2013	10.72	10.75	10.53	10.54
1657	NYSE	KAR	Fri, Sep 13, 2013	10.65	10.68	10.61	10.62
1656	NYSE	KAR	Thu, Sep 12, 2013	10.74	10.78	10.60	10.61
1655	NYSE	KAR	Wed, Sep 11, 2013	10.81	10.85	10.69	10.77
1654	NYSE	KAR	Tue, Sep 10, 2013	10.74	10.84	10.69	10.81
1653	NYSE	KAR	Mon, Sep 9, 2013	10.57	10.72	10.50	10.68
1652	NYSE	KAR	Fri, Sep 6, 2013	10.51	10.59	10.39	10.55
1651	NYSE	KAR	Thu, Sep 5, 2013	10.40	10.50	10.39	10.48
1650	NYSE	KAR	Wed, Sep 4, 2013	10.21	10.47	10.18	10.42
1649	NYSE	KAR	Tue, Sep 3, 2013	10.20	10.33	10.11	10.23
1648	NYSE	KAR	Fri, Aug 30, 2013	10.15	10.16	9.97	10.08
1647	NYSE	KAR	Thu, Aug 29, 2013	10.08	10.22	9.99	10.15
1646	NYSE	KAR	Wed, Aug 28, 2013	10.07	10.14	9.99	10.06
1645	NYSE	KAR	Tue, Aug 27, 2013	10.20	10.30	10.02	10.10
1644	NYSE	KAR	Mon, Aug 26, 2013	10.38	10.41	10.20	10.25
1643	NYSE	KAR	Fri, Aug 23, 2013	10.42	10.42	10.28	10.36
1642	NYSE	KAR	Thu, Aug 22, 2013	10.24	10.42	10.23	10.38
1641	NYSE	KAR	Wed, Aug 21, 2013	10.14	10.30	10.10	10.24
1640	NYSE	KAR	Tue, Aug 20, 2013	10.10	10.26	10.05	10.18
1639	NYSE	KAR	Mon, Aug 19, 2013	10.14	10.14	9.95	10.01
1638	NYSE	KAR	Fri, Aug 16, 2013	10.10	10.24	10.05	10.17
1637	NYSE	KAR	Thu, Aug 15, 2013	10.23	10.31	10.10	10.13
1636	NYSE	KAR	Wed, Aug 14, 2013	10.22	10.34	10.17	10.32
1635	NYSE	KAR	Tue, Aug 13, 2013	10.05	10.23	10.00	10.22
1634	NYSE	KAR	Mon, Aug 12, 2013	10.20	10.58	9.99	10.08
1633	NYSE	KAR	Fri, Aug 9, 2013	9.73	10.02	9.73	9.94
1632	NYSE	KAR	Thu, Aug 8, 2013	9.70	9.83	9.61	9.76
1631	NYSE	KAR	Wed, Aug 7, 2013	9.40	9.60	9.36	9.48
1630	NYSE	KAR	Tue, Aug 6, 2013	9.62	9.62	9.05	9.52
1629	NYSE	KAR	Mon, Aug 5, 2013	9.89	9.94	9.78	9.83
1628	NYSE	KAR	Fri, Aug 2, 2013	9.81	9.88	9.76	9.88
1627	NYSE	KAR	Thu, Aug 1, 2013	9.68	9.87	9.68	9.84
1626	NYSE	KAR	Wed, Jul 31, 2013	9.44	9.66	9.41	9.63
1625	NYSE	KAR	Tue, Jul 30, 2013	9.36	9.50	9.32	9.41
1624	NYSE	KAR	Mon, Jul 29, 2013	9.47	9.49	9.31	9.32
1623	NYSE	KAR	Fri, Jul 26, 2013	9.49	9.54	9.42	9.47
1622	NYSE	KAR	Thu, Jul 25, 2013	9.49	9.58	9.46	9.54
1621	NYSE	KAR	Wed, Jul 24, 2013	9.52	9.57	9.46	9.48
1620	NYSE	KAR	Tue, Jul 23, 2013	9.50	9.58	9.48	9.50
1619	NYSE	KAR	Mon, Jul 22, 2013	9.42	9.50	9.36	9.46
1618	NYSE	KAR	Fri, Jul 19, 2013	9.39	9.41	9.29	9.38
1617	NYSE	KAR	Thu, Jul 18, 2013	9.41	9.48	9.39	9.44
1616	NYSE	KAR	Wed, Jul 17, 2013	9.35	9.42	9.28	9.41
1615	NYSE	KAR	Tue, Jul 16, 2013	9.40	9.41	9.30	9.35
1614	NYSE	KAR	Mon, Jul 15, 2013	9.38	9.46	9.36	9.42
1613	NYSE	KAR	Fri, Jul 12, 2013	9.36	9.39	9.31	9.36
1612	NYSE	KAR	Thu, Jul 11, 2013	9.37	9.42	9.36	9.39
1611	NYSE	KAR	Wed, Jul 10, 2013	9.30	9.31	9.25	9.27
1610	NYSE	KAR	Tue, Jul 9, 2013	9.27	9.42	9.26	9.35
1609	NYSE	KAR	Mon, Jul 8, 2013	9.02	9.27	9.02	9.20
1608	NYSE	KAR	Fri, Jul 5, 2013	8.97	9.03	8.85	9.03
1607	NYSE	KAR	Wed, Jul 3, 2013	8.81	8.98	8.81	8.96
1606	NYSE	KAR	Tue, Jul 2, 2013	8.85	8.95	8.77	8.94
1605	NYSE	KAR	Mon, Jul 1, 2013	8.74	8.89	8.69	8.85
1604	NYSE	KAR	Fri, Jun 28, 2013	8.74	8.82	8.64	8.65
1603	NYSE	KAR	Thu, Jun 27, 2013	8.63	8.87	8.61	8.80
1602	NYSE	KAR	Wed, Jun 26, 2013	8.54	8.66	8.51	8.60
1601	NYSE	KAR	Tue, Jun 25, 2013	8.47	8.59	8.39	8.52
1600	NYSE	KAR	Mon, Jun 24, 2013	8.32	8.46	8.14	8.42
1599	NYSE	KAR	Fri, Jun 21, 2013	8.51	8.52	8.31	8.37
1598	NYSE	KAR	Thu, Jun 20, 2013	8.57	8.59	8.39	8.43
1597	NYSE	KAR	Wed, Jun 19, 2013	8.81	8.89	8.70	8.75
1596	NYSE	KAR	Tue, Jun 18, 2013	8.73	8.89	8.68	8.85
1595	NYSE	KAR	Mon, Jun 17, 2013	8.71	8.82	8.66	8.72
1594	NYSE	KAR	Fri, Jun 14, 2013	8.64	8.72	8.54	8.61
1593	NYSE	KAR	Thu, Jun 13, 2013	8.43	8.70	8.41	8.68
1592	NYSE	KAR	Wed, Jun 12, 2013	8.66	8.66	8.45	8.45
1591	NYSE	KAR	Tue, Jun 11, 2013	8.57	8.70	8.46	8.60
1590	NYSE	KAR	Mon, Jun 10, 2013	8.55	8.82	8.47	8.70
1589	NYSE	KAR	Fri, Jun 7, 2013	8.40	8.68	8.36	8.54
1588	NYSE	KAR	Thu, Jun 6, 2013	8.04	8.40	7.96	8.36
1587	NYSE	KAR	Wed, Jun 5, 2013	8.42	8.46	8.19	8.21
1586	NYSE	KAR	Tue, Jun 4, 2013	8.51	8.57	8.41	8.48
1585	NYSE	KAR	Mon, Jun 3, 2013	8.74	8.74	8.43	8.54
1584	NYSE	KAR	Fri, May 31, 2013	8.90	8.93	8.82	8.87
1583	NYSE	KAR	Thu, May 30, 2013	8.98	8.98	8.88	8.94
1582	NYSE	KAR	Wed, May 29, 2013	9.00	9.01	8.93	8.96
1581	NYSE	KAR	Tue, May 28, 2013	9.08	9.11	8.98	9.04
1580	NYSE	KAR	Fri, May 24, 2013	9.06	9.07	8.86	9.02
1579	NYSE	KAR	Thu, May 23, 2013	8.92	9.11	8.88	9.10
1578	NYSE	KAR	Wed, May 22, 2013	9.11	9.11	8.84	8.96
1577	NYSE	KAR	Tue, May 21, 2013	9.18	9.22	9.08	9.09
1576	NYSE	KAR	Mon, May 20, 2013	9.05	9.18	9.04	9.13
1575	NYSE	KAR	Fri, May 17, 2013	9.10	9.16	9.04	9.14
1574	NYSE	KAR	Thu, May 16, 2013	9.12	9.15	9.02	9.07
1573	NYSE	KAR	Wed, May 15, 2013	8.97	9.11	8.93	9.11
1572	NYSE	KAR	Tue, May 14, 2013	8.94	9.02	8.94	8.98
1571	NYSE	KAR	Mon, May 13, 2013	9.01	9.08	8.88	8.90
1570	NYSE	KAR	Fri, May 10, 2013	8.93	9.03	8.86	9.02
1569	NYSE	KAR	Thu, May 9, 2013	9.02	9.04	8.84	8.91
1568	NYSE	KAR	Wed, May 8, 2013	8.92	9.01	8.81	8.99
1567	NYSE	KAR	Tue, May 7, 2013	8.72	8.98	8.72	8.90
1566	NYSE	KAR	Mon, May 6, 2013	8.80	8.87	8.67	8.75
1565	NYSE	KAR	Fri, May 3, 2013	8.64	8.92	8.64	8.89
1564	NYSE	KAR	Thu, May 2, 2013	8.40	8.48	7.91	8.43
1563	NYSE	KAR	Wed, May 1, 2013	8.43	8.49	8.28	8.35
1562	NYSE	KAR	Tue, Apr 30, 2013	8.35	8.47	8.30	8.46
1561	NYSE	KAR	Mon, Apr 29, 2013	8.25	8.36	8.18	8.33
1560	NYSE	KAR	Fri, Apr 26, 2013	8.23	8.29	8.19	8.26
1559	NYSE	KAR	Thu, Apr 25, 2013	8.11	8.26	8.05	8.23
1558	NYSE	KAR	Wed, Apr 24, 2013	8.05	8.08	7.98	8.06
1557	NYSE	KAR	Tue, Apr 23, 2013	7.87	8.05	7.85	8.04
1556	NYSE	KAR	Mon, Apr 22, 2013	7.82	7.89	7.75	7.84
1555	NYSE	KAR	Fri, Apr 19, 2013	7.75	7.89	7.71	7.83
1554	NYSE	KAR	Thu, Apr 18, 2013	7.96	7.97	7.75	7.76
1553	NYSE	KAR	Wed, Apr 17, 2013	7.87	7.98	7.75	7.94
1552	NYSE	KAR	Tue, Apr 16, 2013	7.91	8.07	7.86	7.89
1551	NYSE	KAR	Mon, Apr 15, 2013	7.95	8.06	7.88	7.90
1550	NYSE	KAR	Fri, Apr 12, 2013	7.77	7.93	7.75	7.93
1549	NYSE	KAR	Thu, Apr 11, 2013	7.75	7.85	7.72	7.81
1548	NYSE	KAR	Wed, Apr 10, 2013	7.57	7.77	7.56	7.74
1547	NYSE	KAR	Tue, Apr 9, 2013	7.60	7.61	7.51	7.56
1546	NYSE	KAR	Mon, Apr 8, 2013	7.42	7.57	7.40	7.57
1545	NYSE	KAR	Fri, Apr 5, 2013	7.42	7.42	7.29	7.39
1544	NYSE	KAR	Thu, Apr 4, 2013	7.53	7.56	7.44	7.50
1543	NYSE	KAR	Wed, Apr 3, 2013	7.60	7.67	7.40	7.54
1542	NYSE	KAR	Tue, Apr 2, 2013	7.75	7.76	7.58	7.59
1541	NYSE	KAR	Mon, Apr 1, 2013	7.57	7.69	7.56	7.69
1540	NYSE	KAR	Thu, Mar 28, 2013	7.53	7.63	7.51	7.58
1539	NYSE	KAR	Wed, Mar 27, 2013	7.51	7.56	7.45	7.52
1538	NYSE	KAR	Tue, Mar 26, 2013	7.54	7.59	7.48	7.57
1537	NYSE	KAR	Mon, Mar 25, 2013	7.60	7.60	7.49	7.53
1536	NYSE	KAR	Fri, Mar 22, 2013	7.59	7.59	7.45	7.57
1535	NYSE	KAR	Thu, Mar 21, 2013	7.53	7.63	7.46	7.57
1534	NYSE	KAR	Wed, Mar 20, 2013	7.77	7.78	7.68	7.68
1533	NYSE	KAR	Tue, Mar 19, 2013	7.80	7.84	7.70	7.72
1532	NYSE	KAR	Mon, Mar 18, 2013	7.72	7.81	7.66	7.80
1531	NYSE	KAR	Fri, Mar 15, 2013	7.75	7.85	7.68	7.80
1530	NYSE	KAR	Thu, Mar 14, 2013	7.48	7.78	7.41	7.76
1529	NYSE	KAR	Wed, Mar 13, 2013	7.49	7.54	7.43	7.49
1528	NYSE	KAR	Tue, Mar 12, 2013	7.45	7.53	7.42	7.47
1527	NYSE	KAR	Mon, Mar 11, 2013	7.52	7.56	7.42	7.44
1526	NYSE	KAR	Fri, Mar 8, 2013	7.34	7.57	7.29	7.55
1525	NYSE	KAR	Thu, Mar 7, 2013	7.36	7.42	7.21	7.30
1524	NYSE	KAR	Wed, Mar 6, 2013	7.68	7.70	7.48	7.59
1523	NYSE	KAR	Tue, Mar 5, 2013	7.80	7.86	7.70	7.74
1522	NYSE	KAR	Mon, Mar 4, 2013	7.76	7.95	7.65	7.79
1521	NYSE	KAR	Fri, Mar 1, 2013	7.95	8.18	7.89	8.15
1520	NYSE	KAR	Thu, Feb 28, 2013	8.05	8.11	7.93	8.03
1519	NYSE	KAR	Wed, Feb 27, 2013	7.96	8.11	7.96	8.04
1518	NYSE	KAR	Tue, Feb 26, 2013	7.83	8.03	7.81	7.98
1517	NYSE	KAR	Mon, Feb 25, 2013	8.08	8.18	7.90	7.92
1516	NYSE	KAR	Fri, Feb 22, 2013	8.09	8.19	7.98	8.07
1515	NYSE	KAR	Thu, Feb 21, 2013	8.29	8.34	7.47	8.08
1514	NYSE	KAR	Wed, Feb 20, 2013	8.34	8.45	8.25	8.31
1513	NYSE	KAR	Tue, Feb 19, 2013	8.12	8.40	8.12	8.40
1512	NYSE	KAR	Fri, Feb 15, 2013	8.17	8.17	8.06	8.10
1511	NYSE	KAR	Thu, Feb 14, 2013	8.12	8.17	8.09	8.15
1510	NYSE	KAR	Wed, Feb 13, 2013	8.14	8.15	8.11	8.12
1509	NYSE	KAR	Tue, Feb 12, 2013	8.15	8.17	8.09	8.12
1508	NYSE	KAR	Mon, Feb 11, 2013	8.22	8.22	8.12	8.15
1507	NYSE	KAR	Fri, Feb 8, 2013	8.20	8.30	8.17	8.21
1506	NYSE	KAR	Thu, Feb 7, 2013	8.23	8.28	8.14	8.17
1505	NYSE	KAR	Wed, Feb 6, 2013	8.16	8.26	8.14	8.26
1504	NYSE	KAR	Tue, Feb 5, 2013	8.06	8.21	8.04	8.20
1503	NYSE	KAR	Mon, Feb 4, 2013	8.14	8.18	8.00	8.02
1502	NYSE	KAR	Fri, Feb 1, 2013	8.17	8.21	8.07	8.21
1501	NYSE	KAR	Thu, Jan 31, 2013	7.94	8.09	7.84	8.07
1500	NYSE	KAR	Wed, Jan 30, 2013	8.03	8.06	7.96	7.99
1499	NYSE	KAR	Tue, Jan 29, 2013	8.04	8.12	8.01	8.03
1498	NYSE	KAR	Mon, Jan 28, 2013	7.98	8.11	7.97	8.07
1497	NYSE	KAR	Fri, Jan 25, 2013	7.95	8.00	7.94	7.97
1496	NYSE	KAR	Thu, Jan 24, 2013	7.92	8.01	7.91	7.95
1495	NYSE	KAR	Wed, Jan 23, 2013	7.98	8.01	7.90	7.91
1494	NYSE	KAR	Tue, Jan 22, 2013	7.89	8.02	7.87	8.01
1493	NYSE	KAR	Fri, Jan 18, 2013	7.91	7.97	7.88	7.97
1492	NYSE	KAR	Thu, Jan 17, 2013	7.87	7.96	7.83	7.92
1491	NYSE	KAR	Wed, Jan 16, 2013	7.69	7.86	7.53	7.84
1490	NYSE	KAR	Tue, Jan 15, 2013	7.65	7.72	7.61	7.68
1489	NYSE	KAR	Mon, Jan 14, 2013	7.79	7.81	7.64	7.68
1488	NYSE	KAR	Fri, Jan 11, 2013	7.82	7.84	7.76	7.81
1487	NYSE	KAR	Thu, Jan 10, 2013	7.86	7.86	7.80	7.81
1486	NYSE	KAR	Wed, Jan 9, 2013	7.84	7.90	7.79	7.83
1485	NYSE	KAR	Tue, Jan 8, 2013	7.80	7.90	7.76	7.82
1484	NYSE	KAR	Mon, Jan 7, 2013	7.79	7.84	7.67	7.79
1483	NYSE	KAR	Fri, Jan 4, 2013	7.79	7.91	7.76	7.80
1482	NYSE	KAR	Thu, Jan 3, 2013	7.79	7.79	7.72	7.79
1481	NYSE	KAR	Wed, Jan 2, 2013	7.75	7.86	7.75	7.78
1480	NYSE	KAR	Mon, Dec 31, 2012	7.53	7.69	7.48	7.66
1479	NYSE	KAR	Fri, Dec 28, 2012	7.67	7.67	7.48	7.50
1478	NYSE	KAR	Thu, Dec 27, 2012	7.69	7.75	7.56	7.66
1477	NYSE	KAR	Wed, Dec 26, 2012	7.38	7.45	7.36	7.40
1476	NYSE	KAR	Mon, Dec 24, 2012	7.33	7.40	7.19	7.40
1475	NYSE	KAR	Fri, Dec 21, 2012	7.31	7.35	7.20	7.34
1474	NYSE	KAR	Thu, Dec 20, 2012	7.36	7.40	7.30	7.39
1473	NYSE	KAR	Wed, Dec 19, 2012	7.29	7.39	7.24	7.33
1472	NYSE	KAR	Tue, Dec 18, 2012	7.10	7.30	7.10	7.30
1471	NYSE	KAR	Mon, Dec 17, 2012	7.05	7.13	6.97	7.11
1470	NYSE	KAR	Fri, Dec 14, 2012	6.93	7.04	6.90	7.00
1469	NYSE	KAR	Thu, Dec 13, 2012	6.97	7.08	6.90	6.97
1468	NYSE	KAR	Wed, Dec 12, 2012	6.82	7.01	6.79	6.99
1467	NYSE	KAR	Tue, Dec 11, 2012	6.81	6.84	6.73	6.78
1466	NYSE	KAR	Mon, Dec 10, 2012	6.76	6.84	6.66	6.79
1465	NYSE	KAR	Fri, Dec 7, 2012	6.72	6.79	6.65	6.75
1464	NYSE	KAR	Thu, Dec 6, 2012	6.73	6.87	6.72	6.77
1463	NYSE	KAR	Wed, Dec 5, 2012	7.13	7.16	6.86	6.86
1462	NYSE	KAR	Tue, Dec 4, 2012	6.86	7.22	6.86	7.18
1461	NYSE	KAR	Mon, Dec 3, 2012	6.78	6.95	6.63	6.86
1460	NYSE	KAR	Fri, Nov 30, 2012	6.70	6.85	6.65	6.72
1459	NYSE	KAR	Thu, Nov 29, 2012	7.06	7.08	6.99	7.04
1458	NYSE	KAR	Wed, Nov 28, 2012	7.03	7.08	6.94	7.02
1457	NYSE	KAR	Tue, Nov 27, 2012	7.07	7.11	6.98	7.02
1456	NYSE	KAR	Mon, Nov 26, 2012	7.05	7.07	6.96	7.06
1455	NYSE	KAR	Fri, Nov 23, 2012	6.91	7.08	6.91	7.05
1454	NYSE	KAR	Wed, Nov 21, 2012	6.86	6.89	6.77	6.86
1453	NYSE	KAR	Tue, Nov 20, 2012	6.90	6.91	6.80	6.83
1452	NYSE	KAR	Mon, Nov 19, 2012	6.84	6.94	6.80	6.93
1451	NYSE	KAR	Fri, Nov 16, 2012	6.62	6.82	6.60	6.81
1450	NYSE	KAR	Thu, Nov 15, 2012	6.53	6.65	6.53	6.59
1449	NYSE	KAR	Wed, Nov 14, 2012	6.56	6.63	6.46	6.54
1448	NYSE	KAR	Tue, Nov 13, 2012	6.67	6.73	6.43	6.60
1447	NYSE	KAR	Mon, Nov 12, 2012	7.07	7.15	7.00	7.06
1446	NYSE	KAR	Fri, Nov 9, 2012	6.98	7.10	6.92	7.08
1445	NYSE	KAR	Thu, Nov 8, 2012	7.32	7.32	6.98	7.02
1444	NYSE	KAR	Wed, Nov 7, 2012	7.31	7.47	7.19	7.23
1443	NYSE	KAR	Tue, Nov 6, 2012	7.39	7.54	7.30	7.39
1442	NYSE	KAR	Mon, Nov 5, 2012	7.60	7.61	7.44	7.48
1441	NYSE	KAR	Fri, Nov 2, 2012	7.75	7.75	7.61	7.62
1440	NYSE	KAR	Thu, Nov 1, 2012	7.53	7.72	7.53	7.69
1439	NYSE	KAR	Wed, Oct 31, 2012	7.23	7.59	7.21	7.57
1438	NYSE	KAR	Fri, Oct 26, 2012	7.26	7.30	7.11	7.19
1437	NYSE	KAR	Thu, Oct 25, 2012	7.25	7.28	7.11	7.25
1436	NYSE	KAR	Wed, Oct 24, 2012	7.22	7.28	7.19	7.20
1435	NYSE	KAR	Tue, Oct 23, 2012	7.14	7.24	7.05	7.21
1434	NYSE	KAR	Mon, Oct 22, 2012	7.18	7.23	7.14	7.21
1433	NYSE	KAR	Fri, Oct 19, 2012	7.21	7.28	7.12	7.19
1432	NYSE	KAR	Thu, Oct 18, 2012	7.41	7.45	7.23	7.25
1431	NYSE	KAR	Wed, Oct 17, 2012	7.37	7.50	7.34	7.42
1430	NYSE	KAR	Tue, Oct 16, 2012	7.34	7.40	7.32	7.37
1429	NYSE	KAR	Mon, Oct 15, 2012	7.28	7.35	7.27	7.34
1428	NYSE	KAR	Fri, Oct 12, 2012	7.39	7.42	7.23	7.25
1427	NYSE	KAR	Thu, Oct 11, 2012	7.31	7.39	7.26	7.36
1426	NYSE	KAR	Wed, Oct 10, 2012	7.32	7.32	7.19	7.26
1425	NYSE	KAR	Tue, Oct 9, 2012	7.47	7.47	7.28	7.32
1424	NYSE	KAR	Mon, Oct 8, 2012	7.37	7.48	7.36	7.44
1423	NYSE	KAR	Fri, Oct 5, 2012	7.34	7.42	7.34	7.40
1422	NYSE	KAR	Thu, Oct 4, 2012	7.31	7.40	7.31	7.35
1421	NYSE	KAR	Wed, Oct 3, 2012	7.39	7.40	7.25	7.31
1420	NYSE	KAR	Tue, Oct 2, 2012	7.47	7.50	7.36	7.36
1419	NYSE	KAR	Mon, Oct 1, 2012	7.49	7.53	7.37	7.42
1418	NYSE	KAR	Fri, Sep 28, 2012	7.48	7.48	7.38	7.47
1417	NYSE	KAR	Thu, Sep 27, 2012	7.53	7.59	7.48	7.48
1416	NYSE	KAR	Wed, Sep 26, 2012	7.59	7.59	7.43	7.53
1415	NYSE	KAR	Tue, Sep 25, 2012	7.89	7.89	7.56	7.56
1414	NYSE	KAR	Mon, Sep 24, 2012	7.70	7.82	7.66	7.81
1413	NYSE	KAR	Fri, Sep 21, 2012	7.27	7.76	7.20	7.75
1412	NYSE	KAR	Thu, Sep 20, 2012	6.97	7.25	6.96	7.25
1411	NYSE	KAR	Wed, Sep 19, 2012	7.06	7.08	6.90	7.02
1410	NYSE	KAR	Tue, Sep 18, 2012	7.09	7.14	7.05	7.08
1409	NYSE	KAR	Mon, Sep 17, 2012	7.09	7.18	6.98	7.16
1408	NYSE	KAR	Fri, Sep 14, 2012	7.14	7.19	7.09	7.10
1407	NYSE	KAR	Thu, Sep 13, 2012	7.09	7.20	7.06	7.10
1406	NYSE	KAR	Wed, Sep 12, 2012	7.06	7.45	7.01	7.12
1405	NYSE	KAR	Tue, Sep 11, 2012	7.00	7.09	7.00	7.05
1404	NYSE	KAR	Mon, Sep 10, 2012	7.05	7.09	6.98	7.03
1403	NYSE	KAR	Fri, Sep 7, 2012	6.91	7.07	6.89	7.06
1402	NYSE	KAR	Thu, Sep 6, 2012	6.94	7.06	6.91	6.92
1401	NYSE	KAR	Wed, Sep 5, 2012	6.80	6.97	6.80	6.92
1400	NYSE	KAR	Tue, Sep 4, 2012	6.60	6.82	6.60	6.79
1399	NYSE	KAR	Fri, Aug 31, 2012	6.66	6.69	6.54	6.62
1398	NYSE	KAR	Thu, Aug 30, 2012	6.62	6.66	6.60	6.62
1397	NYSE	KAR	Wed, Aug 29, 2012	6.61	6.66	6.53	6.65
1396	NYSE	KAR	Tue, Aug 28, 2012	6.42	6.70	6.41	6.61
1395	NYSE	KAR	Mon, Aug 27, 2012	6.54	6.54	6.36	6.45
1394	NYSE	KAR	Fri, Aug 24, 2012	6.46	6.54	6.41	6.50
1393	NYSE	KAR	Thu, Aug 23, 2012	6.69	6.70	6.40	6.47
1392	NYSE	KAR	Wed, Aug 22, 2012	6.38	6.95	6.32	6.70
1391	NYSE	KAR	Tue, Aug 21, 2012	6.38	6.44	6.36	6.39
1390	NYSE	KAR	Mon, Aug 20, 2012	6.43	6.43	6.35	6.38
1389	NYSE	KAR	Fri, Aug 17, 2012	6.46	6.46	6.41	6.44
1388	NYSE	KAR	Thu, Aug 16, 2012	6.40	6.44	6.36	6.43
1387	NYSE	KAR	Wed, Aug 15, 2012	6.39	6.41	6.38	6.41
1386	NYSE	KAR	Tue, Aug 14, 2012	6.31	6.43	6.28	6.39
1385	NYSE	KAR	Mon, Aug 13, 2012	6.18	6.31	6.16	6.31
1384	NYSE	KAR	Fri, Aug 10, 2012	6.11	6.18	6.06	6.18
1383	NYSE	KAR	Thu, Aug 9, 2012	6.02	6.14	6.00	6.14
1382	NYSE	KAR	Wed, Aug 8, 2012	6.07	6.21	6.07	6.19
1381	NYSE	KAR	Tue, Aug 7, 2012	5.34	6.19	5.34	6.11
1380	NYSE	KAR	Mon, Aug 6, 2012	5.79	5.92	5.76	5.89
1379	NYSE	KAR	Fri, Aug 3, 2012	6.00	6.02	5.72	5.79
1378	NYSE	KAR	Thu, Aug 2, 2012	5.92	6.01	5.85	5.94
1377	NYSE	KAR	Wed, Aug 1, 2012	6.09	6.14	5.95	5.98
1376	NYSE	KAR	Tue, Jul 31, 2012	6.05	6.07	5.98	6.06
1375	NYSE	KAR	Mon, Jul 30, 2012	5.99	6.13	5.92	6.07
1374	NYSE	KAR	Fri, Jul 27, 2012	6.21	6.33	6.16	6.24
1373	NYSE	KAR	Thu, Jul 26, 2012	6.18	6.20	6.07	6.15
1372	NYSE	KAR	Wed, Jul 25, 2012	6.11	6.12	6.05	6.11
1371	NYSE	KAR	Tue, Jul 24, 2012	6.07	6.10	6.02	6.09
1370	NYSE	KAR	Mon, Jul 23, 2012	6.06	6.13	5.97	6.09
1369	NYSE	KAR	Fri, Jul 20, 2012	6.28	6.32	6.15	6.15
1368	NYSE	KAR	Thu, Jul 19, 2012	6.21	6.33	6.14	6.32
1367	NYSE	KAR	Wed, Jul 18, 2012	6.25	6.29	6.19	6.23
1366	NYSE	KAR	Tue, Jul 17, 2012	6.26	6.27	6.19	6.25
1365	NYSE	KAR	Mon, Jul 16, 2012	6.30	6.31	6.17	6.25
1364	NYSE	KAR	Fri, Jul 13, 2012	6.30	6.36	6.28	6.29
1363	NYSE	KAR	Thu, Jul 12, 2012	6.34	6.39	6.25	6.25
1362	NYSE	KAR	Wed, Jul 11, 2012	6.43	6.45	6.34	6.41
1361	NYSE	KAR	Tue, Jul 10, 2012	6.46	6.52	6.36	6.41
1360	NYSE	KAR	Mon, Jul 9, 2012	6.50	6.53	6.43	6.47
1359	NYSE	KAR	Fri, Jul 6, 2012	6.45	6.55	6.40	6.51
1358	NYSE	KAR	Thu, Jul 5, 2012	6.49	6.63	6.49	6.63
1357	NYSE	KAR	Tue, Jul 3, 2012	6.49	6.55	6.44	6.55
1356	NYSE	KAR	Mon, Jul 2, 2012	6.45	6.56	6.38	6.55
1355	NYSE	KAR	Fri, Jun 29, 2012	6.39	6.56	6.36	6.50
1354	NYSE	KAR	Thu, Jun 28, 2012	6.06	6.29	6.06	6.27
1353	NYSE	KAR	Wed, Jun 27, 2012	6.07	6.18	6.06	6.14
1352	NYSE	KAR	Tue, Jun 26, 2012	6.03	6.08	5.96	6.04
1351	NYSE	KAR	Mon, Jun 25, 2012	6.01	6.02	5.93	5.98
1350	NYSE	KAR	Fri, Jun 22, 2012	6.04	6.14	6.03	6.05
1349	NYSE	KAR	Thu, Jun 21, 2012	6.10	6.15	5.98	6.02
1348	NYSE	KAR	Wed, Jun 20, 2012	6.17	6.22	6.10	6.12
1347	NYSE	KAR	Tue, Jun 19, 2012	6.00	6.22	5.99	6.17
1346	NYSE	KAR	Mon, Jun 18, 2012	6.08	6.11	5.99	6.00
1345	NYSE	KAR	Fri, Jun 15, 2012	5.93	6.12	5.93	6.10
1344	NYSE	KAR	Thu, Jun 14, 2012	5.92	5.99	5.92	5.96
1343	NYSE	KAR	Wed, Jun 13, 2012	5.91	5.98	5.90	5.93
1342	NYSE	KAR	Tue, Jun 12, 2012	5.83	5.94	5.83	5.91
1341	NYSE	KAR	Mon, Jun 11, 2012	5.94	5.98	5.82	5.83
1340	NYSE	KAR	Fri, Jun 8, 2012	5.72	5.92	5.67	5.90
1339	NYSE	KAR	Thu, Jun 7, 2012	5.79	5.87	5.72	5.74
1338	NYSE	KAR	Wed, Jun 6, 2012	5.62	5.77	5.58	5.76
1337	NYSE	KAR	Tue, Jun 5, 2012	5.56	5.61	5.50	5.57
1336	NYSE	KAR	Mon, Jun 4, 2012	5.55	5.60	5.44	5.59
1335	NYSE	KAR	Fri, Jun 1, 2012	5.56	5.62	5.47	5.52
1334	NYSE	KAR	Thu, May 31, 2012	5.69	5.75	5.60	5.64
1333	NYSE	KAR	Wed, May 30, 2012	5.89	5.89	5.69	5.70
1332	NYSE	KAR	Tue, May 29, 2012	5.89	5.96	5.84	5.94
1331	NYSE	KAR	Fri, May 25, 2012	5.85	5.93	5.83	5.87
1330	NYSE	KAR	Thu, May 24, 2012	5.90	5.91	5.77	5.86
1329	NYSE	KAR	Wed, May 23, 2012	5.93	5.96	5.81	5.92
1328	NYSE	KAR	Tue, May 22, 2012	5.99	6.06	5.95	5.97
1327	NYSE	KAR	Mon, May 21, 2012	5.94	6.01	5.86	6.00
1326	NYSE	KAR	Fri, May 18, 2012	5.94	6.01	5.85	5.91
1325	NYSE	KAR	Thu, May 17, 2012	6.18	6.18	5.92	5.94
1324	NYSE	KAR	Wed, May 16, 2012	6.11	6.21	6.11	6.19
1323	NYSE	KAR	Tue, May 15, 2012	6.13	6.16	6.05	6.11
1322	NYSE	KAR	Mon, May 14, 2012	6.16	6.16	6.06	6.12
1321	NYSE	KAR	Fri, May 11, 2012	6.14	6.24	6.00	6.21
1320	NYSE	KAR	Thu, May 10, 2012	6.24	6.27	6.15	6.19
1319	NYSE	KAR	Wed, May 9, 2012	6.39	6.40	6.18	6.25
1318	NYSE	KAR	Tue, May 8, 2012	6.58	6.61	6.30	6.46
1317	NYSE	KAR	Mon, May 7, 2012	6.65	6.69	6.57	6.61
1316	NYSE	KAR	Fri, May 4, 2012	6.75	6.76	6.63	6.68
1315	NYSE	KAR	Thu, May 3, 2012	6.86	6.91	6.75	6.76
1314	NYSE	KAR	Wed, May 2, 2012	6.89	6.92	6.77	6.87
1313	NYSE	KAR	Tue, May 1, 2012	6.95	6.98	6.91	6.93
1312	NYSE	KAR	Mon, Apr 30, 2012	7.00	7.02	6.92	6.96
1311	NYSE	KAR	Fri, Apr 27, 2012	6.96	7.03	6.89	7.03
1310	NYSE	KAR	Thu, Apr 26, 2012	6.76	6.98	6.74	6.93
1309	NYSE	KAR	Wed, Apr 25, 2012	6.62	6.81	6.58	6.79
1308	NYSE	KAR	Tue, Apr 24, 2012	6.55	6.59	6.50	6.59
1307	NYSE	KAR	Mon, Apr 23, 2012	6.51	6.57	6.49	6.56
1306	NYSE	KAR	Fri, Apr 20, 2012	6.52	6.58	6.51	6.58
1305	NYSE	KAR	Thu, Apr 19, 2012	6.45	6.55	6.42	6.49
1304	NYSE	KAR	Wed, Apr 18, 2012	6.47	6.47	6.40	6.46
1303	NYSE	KAR	Tue, Apr 17, 2012	6.33	6.49	6.33	6.47
1302	NYSE	KAR	Mon, Apr 16, 2012	6.27	6.35	6.24	6.33
1301	NYSE	KAR	Fri, Apr 13, 2012	6.28	6.30	6.19	6.25
1300	NYSE	KAR	Thu, Apr 12, 2012	6.21	6.32	6.21	6.30
1299	NYSE	KAR	Wed, Apr 11, 2012	6.07	6.22	6.06	6.22
1298	NYSE	KAR	Tue, Apr 10, 2012	6.13	6.16	5.98	6.04
1297	NYSE	KAR	Mon, Apr 9, 2012	6.17	6.21	6.06	6.16
1296	NYSE	KAR	Thu, Apr 5, 2012	6.15	6.24	6.14	6.24
1295	NYSE	KAR	Wed, Apr 4, 2012	6.20	6.24	6.18	6.18
1294	NYSE	KAR	Tue, Apr 3, 2012	6.18	6.31	6.18	6.24
1293	NYSE	KAR	Mon, Apr 2, 2012	6.11	6.23	6.10	6.19
1292	NYSE	KAR	Fri, Mar 30, 2012	6.15	6.16	6.11	6.13
1291	NYSE	KAR	Thu, Mar 29, 2012	6.16	6.19	6.08	6.13
1290	NYSE	KAR	Wed, Mar 28, 2012	6.07	6.20	6.05	6.20
1289	NYSE	KAR	Tue, Mar 27, 2012	6.06	6.10	6.04	6.10
1288	NYSE	KAR	Mon, Mar 26, 2012	6.09	6.09	6.03	6.07
1287	NYSE	KAR	Fri, Mar 23, 2012	6.00	6.07	5.93	6.05
1286	NYSE	KAR	Thu, Mar 22, 2012	6.00	6.02	5.93	5.97
1285	NYSE	KAR	Wed, Mar 21, 2012	5.97	6.06	5.95	6.04
1284	NYSE	KAR	Tue, Mar 20, 2012	5.97	6.04	5.94	5.97
1283	NYSE	KAR	Mon, Mar 19, 2012	6.15	6.16	6.01	6.01
1282	NYSE	KAR	Fri, Mar 16, 2012	6.15	6.18	6.10	6.18
1281	NYSE	KAR	Thu, Mar 15, 2012	6.11	6.16	6.03	6.16
1280	NYSE	KAR	Wed, Mar 14, 2012	6.13	6.22	6.08	6.12
1279	NYSE	KAR	Tue, Mar 13, 2012	6.06	6.15	6.05	6.15
1278	NYSE	KAR	Mon, Mar 12, 2012	6.02	6.06	5.98	6.06
1277	NYSE	KAR	Fri, Mar 9, 2012	6.05	6.13	6.02	6.04
1276	NYSE	KAR	Thu, Mar 8, 2012	5.91	6.13	5.91	6.05
1275	NYSE	KAR	Wed, Mar 7, 2012	5.93	5.98	5.86	5.88
1274	NYSE	KAR	Tue, Mar 6, 2012	6.04	6.07	5.90	5.91
1273	NYSE	KAR	Mon, Mar 5, 2012	6.09	6.17	6.05	6.09
1272	NYSE	KAR	Fri, Mar 2, 2012	6.07	6.20	6.07	6.11
1271	NYSE	KAR	Thu, Mar 1, 2012	6.08	6.10	5.99	6.07
1270	NYSE	KAR	Wed, Feb 29, 2012	6.13	6.18	6.02	6.08
1269	NYSE	KAR	Tue, Feb 28, 2012	6.10	6.25	5.93	6.13
1268	NYSE	KAR	Mon, Feb 27, 2012	5.93	5.99	5.85	5.97
1267	NYSE	KAR	Fri, Feb 24, 2012	5.99	6.04	5.90	5.97
1266	NYSE	KAR	Thu, Feb 23, 2012	6.05	6.06	5.95	6.01
1265	NYSE	KAR	Wed, Feb 22, 2012	6.12	6.12	5.98	6.05
1264	NYSE	KAR	Tue, Feb 21, 2012	6.13	6.13	6.04	6.13
1263	NYSE	KAR	Fri, Feb 17, 2012	6.18	6.18	6.07	6.10
1262	NYSE	KAR	Thu, Feb 16, 2012	6.21	6.27	6.14	6.14
1261	NYSE	KAR	Wed, Feb 15, 2012	6.19	6.22	6.11	6.22
1260	NYSE	KAR	Tue, Feb 14, 2012	6.18	6.19	6.11	6.19
1259	NYSE	KAR	Mon, Feb 13, 2012	6.23	6.23	6.12	6.19
1258	NYSE	KAR	Fri, Feb 10, 2012	6.12	6.20	5.98	6.20
1257	NYSE	KAR	Thu, Feb 9, 2012	6.13	6.18	5.96	6.15
1256	NYSE	KAR	Wed, Feb 8, 2012	6.28	6.31	6.13	6.14
1255	NYSE	KAR	Tue, Feb 7, 2012	6.32	6.38	6.21	6.26
1254	NYSE	KAR	Mon, Feb 6, 2012	6.07	6.35	6.04	6.35
1253	NYSE	KAR	Fri, Feb 3, 2012	6.10	6.21	6.05	6.10
1252	NYSE	KAR	Thu, Feb 2, 2012	5.96	6.07	5.90	6.07
1251	NYSE	KAR	Wed, Feb 1, 2012	5.61	6.12	5.56	5.95
1250	NYSE	KAR	Tue, Jan 31, 2012	5.37	5.60	5.32	5.58
1249	NYSE	KAR	Mon, Jan 30, 2012	5.30	5.46	5.27	5.35
1248	NYSE	KAR	Fri, Jan 27, 2012	5.23	5.26	5.10	5.10
1247	NYSE	KAR	Thu, Jan 26, 2012	5.29	5.34	5.24	5.26
1246	NYSE	KAR	Wed, Jan 25, 2012	5.23	5.30	5.21	5.27
1245	NYSE	KAR	Tue, Jan 24, 2012	5.31	5.32	5.21	5.25
1244	NYSE	KAR	Mon, Jan 23, 2012	5.37	5.44	5.30	5.32
1243	NYSE	KAR	Fri, Jan 20, 2012	5.31	5.39	5.29	5.38
1242	NYSE	KAR	Thu, Jan 19, 2012	5.29	5.36	5.28	5.32
1241	NYSE	KAR	Wed, Jan 18, 2012	5.35	5.35	5.26	5.29
1240	NYSE	KAR	Tue, Jan 17, 2012	5.40	5.44	5.33	5.37
1239	NYSE	KAR	Fri, Jan 13, 2012	5.37	5.39	5.26	5.37
1238	NYSE	KAR	Thu, Jan 12, 2012	5.44	5.44	5.32	5.39
1237	NYSE	KAR	Wed, Jan 11, 2012	5.39	5.45	5.34	5.45
1236	NYSE	KAR	Tue, Jan 10, 2012	5.28	5.42	5.28	5.40
1235	NYSE	KAR	Mon, Jan 9, 2012	5.24	5.26	5.15	5.25
1234	NYSE	KAR	Fri, Jan 6, 2012	5.19	5.23	5.13	5.22
1233	NYSE	KAR	Thu, Jan 5, 2012	5.16	5.23	5.09	5.20
1232	NYSE	KAR	Wed, Jan 4, 2012	5.16	5.22	5.12	5.16
1231	NYSE	KAR	Tue, Jan 3, 2012	5.21	5.23	5.12	5.16
1230	NYSE	KAR	Fri, Dec 30, 2011	5.13	5.21	5.11	5.11
1229	NYSE	KAR	Thu, Dec 29, 2011	5.14	5.21	5.11	5.12
1228	NYSE	KAR	Wed, Dec 28, 2011	5.16	5.18	5.09	5.13
1227	NYSE	KAR	Tue, Dec 27, 2011	5.13	5.26	5.10	5.17
1226	NYSE	KAR	Fri, Dec 23, 2011	5.13	5.14	5.06	5.14
1225	NYSE	KAR	Thu, Dec 22, 2011	5.10	5.16	5.08	5.13
1224	NYSE	KAR	Wed, Dec 21, 2011	5.10	5.12	5.06	5.09
1223	NYSE	KAR	Tue, Dec 20, 2011	5.09	5.13	5.06	5.11
1222	NYSE	KAR	Mon, Dec 19, 2011	5.07	5.07	4.92	5.00
1221	NYSE	KAR	Fri, Dec 16, 2011	5.01	5.05	4.98	5.02
1220	NYSE	KAR	Thu, Dec 15, 2011	4.98	5.01	4.89	4.98
1219	NYSE	KAR	Wed, Dec 14, 2011	5.07	5.20	4.90	4.92
1218	NYSE	KAR	Tue, Dec 13, 2011	5.09	5.15	5.07	5.10
1217	NYSE	KAR	Mon, Dec 12, 2011	4.99	5.13	4.95	5.07
1216	NYSE	KAR	Fri, Dec 9, 2011	5.00	5.06	5.00	5.03
1215	NYSE	KAR	Thu, Dec 8, 2011	4.99	5.03	4.99	5.00
1214	NYSE	KAR	Wed, Dec 7, 2011	5.02	5.04	4.93	5.03
1213	NYSE	KAR	Tue, Dec 6, 2011	5.20	5.20	5.03	5.03
1212	NYSE	KAR	Mon, Dec 5, 2011	5.13	5.24	5.10	5.18
1211	NYSE	KAR	Fri, Dec 2, 2011	4.95	5.12	4.92	5.06
1210	NYSE	KAR	Thu, Dec 1, 2011	4.95	4.99	4.83	4.89
1209	NYSE	KAR	Wed, Nov 30, 2011	5.36	5.36	4.79	4.97
1208	NYSE	KAR	Tue, Nov 29, 2011	4.64	4.81	4.61	4.81
1207	NYSE	KAR	Mon, Nov 28, 2011	4.68	4.76	4.57	4.61
1206	NYSE	KAR	Fri, Nov 25, 2011	4.55	4.58	4.52	4.57
1205	NYSE	KAR	Wed, Nov 23, 2011	4.51	4.59	4.51	4.57
1204	NYSE	KAR	Tue, Nov 22, 2011	4.56	4.62	4.55	4.57
1203	NYSE	KAR	Mon, Nov 21, 2011	4.55	4.58	4.48	4.55
1202	NYSE	KAR	Fri, Nov 18, 2011	4.74	4.74	4.62	4.64
1201	NYSE	KAR	Thu, Nov 17, 2011	4.72	4.75	4.67	4.70
1200	NYSE	KAR	Wed, Nov 16, 2011	4.74	4.80	4.71	4.71
1199	NYSE	KAR	Tue, Nov 15, 2011	4.76	4.83	4.71	4.80
1198	NYSE	KAR	Mon, Nov 14, 2011	4.85	4.92	4.76	4.77
1197	NYSE	KAR	Fri, Nov 11, 2011	4.76	4.89	4.75	4.84
1196	NYSE	KAR	Thu, Nov 10, 2011	4.87	4.88	4.70	4.71
1195	NYSE	KAR	Wed, Nov 9, 2011	4.88	4.88	4.79	4.84
1194	NYSE	KAR	Tue, Nov 8, 2011	4.99	4.99	4.87	4.99
1193	NYSE	KAR	Mon, Nov 7, 2011	4.88	5.01	4.88	4.97
1192	NYSE	KAR	Fri, Nov 4, 2011	4.62	4.93	4.57	4.91
1191	NYSE	KAR	Thu, Nov 3, 2011	4.84	4.94	4.64	4.90
1190	NYSE	KAR	Wed, Nov 2, 2011	5.10	5.21	5.06	5.16
1189	NYSE	KAR	Tue, Nov 1, 2011	5.10	5.10	4.95	5.02
1188	NYSE	KAR	Mon, Oct 31, 2011	5.24	5.24	5.12	5.20
1187	NYSE	KAR	Fri, Oct 28, 2011	5.35	5.39	5.23	5.26
1186	NYSE	KAR	Thu, Oct 27, 2011	5.47	5.50	5.36	5.37
1185	NYSE	KAR	Wed, Oct 26, 2011	5.10	5.29	5.06	5.27
1184	NYSE	KAR	Tue, Oct 25, 2011	5.09	5.16	5.03	5.04
1183	NYSE	KAR	Mon, Oct 24, 2011	4.98	5.18	4.98	5.12
1182	NYSE	KAR	Fri, Oct 21, 2011	4.96	5.04	4.96	4.97
1181	NYSE	KAR	Thu, Oct 20, 2011	4.86	4.93	4.80	4.91
1180	NYSE	KAR	Wed, Oct 19, 2011	4.89	4.92	4.82	4.87
1179	NYSE	KAR	Tue, Oct 18, 2011	4.94	4.96	4.85	4.88
1178	NYSE	KAR	Mon, Oct 17, 2011	4.88	4.94	4.88	4.92
1177	NYSE	KAR	Fri, Oct 14, 2011	4.85	4.96	4.84	4.92
1176	NYSE	KAR	Thu, Oct 13, 2011	4.87	4.87	4.74	4.80
1175	NYSE	KAR	Wed, Oct 12, 2011	4.82	4.96	4.81	4.90
1174	NYSE	KAR	Tue, Oct 11, 2011	4.74	4.83	4.73	4.81
1173	NYSE	KAR	Mon, Oct 10, 2011	4.81	4.94	4.72	4.76
1172	NYSE	KAR	Fri, Oct 7, 2011	4.76	4.79	4.59	4.72
1171	NYSE	KAR	Thu, Oct 6, 2011	4.64	4.77	4.63	4.74
1170	NYSE	KAR	Wed, Oct 5, 2011	4.50	4.69	4.44	4.62
1169	NYSE	KAR	Tue, Oct 4, 2011	4.26	4.57	4.13	4.50
1168	NYSE	KAR	Mon, Oct 3, 2011	4.57	4.62	4.34	4.36
1167	NYSE	KAR	Fri, Sep 30, 2011	4.59	4.69	4.58	4.58
1166	NYSE	KAR	Thu, Sep 29, 2011	4.62	4.68	4.55	4.65
1165	NYSE	KAR	Wed, Sep 28, 2011	4.87	4.91	4.58	4.60
1164	NYSE	KAR	Tue, Sep 27, 2011	4.79	5.00	4.77	4.87
1163	NYSE	KAR	Mon, Sep 26, 2011	4.68	4.75	4.52	4.73
1162	NYSE	KAR	Fri, Sep 23, 2011	4.61	4.72	4.51	4.65
1161	NYSE	KAR	Thu, Sep 22, 2011	4.78	4.79	4.55	4.60
1160	NYSE	KAR	Wed, Sep 21, 2011	5.17	5.23	4.92	4.92
1159	NYSE	KAR	Tue, Sep 20, 2011	5.18	5.25	5.13	5.18
1158	NYSE	KAR	Mon, Sep 19, 2011	5.28	5.32	5.13	5.17
1157	NYSE	KAR	Fri, Sep 16, 2011	5.47	5.51	5.34	5.43
1156	NYSE	KAR	Thu, Sep 15, 2011	5.45	5.48	5.31	5.48
1155	NYSE	KAR	Wed, Sep 14, 2011	5.39	5.60	5.37	5.54
1154	NYSE	KAR	Tue, Sep 13, 2011	5.18	5.37	5.18	5.37
1153	NYSE	KAR	Mon, Sep 12, 2011	5.07	5.19	5.04	5.18
1152	NYSE	KAR	Fri, Sep 9, 2011	5.05	5.15	5.03	5.13
1151	NYSE	KAR	Thu, Sep 8, 2011	5.34	5.34	5.11	5.12
1150	NYSE	KAR	Wed, Sep 7, 2011	5.26	5.35	5.26	5.35
1149	NYSE	KAR	Tue, Sep 6, 2011	5.07	5.20	4.96	5.18
1148	NYSE	KAR	Fri, Sep 2, 2011	5.36	5.36	5.17	5.19
1147	NYSE	KAR	Thu, Sep 1, 2011	5.55	5.62	5.43	5.46
1146	NYSE	KAR	Wed, Aug 31, 2011	5.51	5.57	5.45	5.55
1145	NYSE	KAR	Tue, Aug 30, 2011	5.46	5.53	5.43	5.47
1144	NYSE	KAR	Mon, Aug 29, 2011	5.37	5.51	5.24	5.50
1143	NYSE	KAR	Fri, Aug 26, 2011	5.20	5.33	5.11	5.29
1142	NYSE	KAR	Thu, Aug 25, 2011	5.48	5.48	5.19	5.21
1141	NYSE	KAR	Wed, Aug 24, 2011	5.33	5.46	5.30	5.43
1140	NYSE	KAR	Tue, Aug 23, 2011	5.16	5.33	5.11	5.32
1139	NYSE	KAR	Mon, Aug 22, 2011	5.27	5.30	5.11	5.15
1138	NYSE	KAR	Fri, Aug 19, 2011	5.18	5.30	5.16	5.18
1137	NYSE	KAR	Thu, Aug 18, 2011	5.26	5.35	5.14	5.24
1136	NYSE	KAR	Wed, Aug 17, 2011	5.53	5.57	5.38	5.40
1135	NYSE	KAR	Tue, Aug 16, 2011	5.61	5.66	5.46	5.52
1134	NYSE	KAR	Mon, Aug 15, 2011	5.27	5.40	5.19	5.32
1133	NYSE	KAR	Fri, Aug 12, 2011	5.18	5.29	5.11	5.26
1132	NYSE	KAR	Thu, Aug 11, 2011	5.29	5.36	5.01	5.14
1131	NYSE	KAR	Wed, Aug 10, 2011	5.30	5.99	4.52	5.29
1130	NYSE	KAR	Tue, Aug 9, 2011	6.16	6.33	5.97	6.32
1129	NYSE	KAR	Mon, Aug 8, 2011	6.13	6.27	5.93	6.05
1128	NYSE	KAR	Fri, Aug 5, 2011	6.47	6.50	6.13	6.27
1127	NYSE	KAR	Thu, Aug 4, 2011	6.58	6.60	6.32	6.39
1126	NYSE	KAR	Wed, Aug 3, 2011	6.49	6.74	6.44	6.65
1125	NYSE	KAR	Tue, Aug 2, 2011	6.69	6.74	6.46	6.52
1124	NYSE	KAR	Mon, Aug 1, 2011	6.78	6.81	6.58	6.74
1123	NYSE	KAR	Fri, Jul 29, 2011	6.68	6.74	6.63	6.73
1122	NYSE	KAR	Thu, Jul 28, 2011	6.75	6.82	6.72	6.74
1121	NYSE	KAR	Wed, Jul 27, 2011	6.92	6.92	6.70	6.74
1120	NYSE	KAR	Tue, Jul 26, 2011	7.04	7.05	6.94	6.97
1119	NYSE	KAR	Mon, Jul 25, 2011	6.95	7.10	6.91	7.04
1118	NYSE	KAR	Fri, Jul 22, 2011	7.02	7.02	6.97	6.98
1117	NYSE	KAR	Thu, Jul 21, 2011	6.94	7.07	6.94	7.02
1116	NYSE	KAR	Wed, Jul 20, 2011	6.91	6.96	6.87	6.92
1115	NYSE	KAR	Tue, Jul 19, 2011	6.87	6.96	6.83	6.92
1114	NYSE	KAR	Mon, Jul 18, 2011	6.89	6.97	6.74	6.84
1113	NYSE	KAR	Fri, Jul 15, 2011	6.93	6.97	6.84	6.89
1112	NYSE	KAR	Thu, Jul 14, 2011	7.07	7.12	6.90	6.92
1111	NYSE	KAR	Wed, Jul 13, 2011	7.00	7.21	7.00	7.08
1110	NYSE	KAR	Tue, Jul 12, 2011	7.03	7.06	6.92	7.00
1109	NYSE	KAR	Mon, Jul 11, 2011	7.25	7.26	7.03	7.06
1108	NYSE	KAR	Fri, Jul 8, 2011	7.27	7.35	7.22	7.33
1107	NYSE	KAR	Thu, Jul 7, 2011	7.37	7.42	7.31	7.33
1106	NYSE	KAR	Wed, Jul 6, 2011	7.33	7.35	7.20	7.31
1105	NYSE	KAR	Tue, Jul 5, 2011	7.32	7.43	7.30	7.38
1104	NYSE	KAR	Fri, Jul 1, 2011	7.16	7.35	7.16	7.32
1103	NYSE	KAR	Thu, Jun 30, 2011	7.07	7.19	7.05	7.16
1102	NYSE	KAR	Wed, Jun 29, 2011	6.99	7.08	6.98	7.07
1101	NYSE	KAR	Tue, Jun 28, 2011	6.91	7.02	6.87	6.98
1100	NYSE	KAR	Mon, Jun 27, 2011	6.89	6.96	6.83	6.90
1099	NYSE	KAR	Fri, Jun 24, 2011	6.88	6.93	6.81	6.90
1098	NYSE	KAR	Thu, Jun 23, 2011	6.78	6.92	6.75	6.89
1097	NYSE	KAR	Wed, Jun 22, 2011	6.86	6.93	6.81	6.83
1096	NYSE	KAR	Tue, Jun 21, 2011	6.83	6.95	6.80	6.89
1095	NYSE	KAR	Mon, Jun 20, 2011	6.74	6.81	6.66	6.81
1094	NYSE	KAR	Fri, Jun 17, 2011	6.83	6.88	6.74	6.75
1093	NYSE	KAR	Thu, Jun 16, 2011	6.78	6.83	6.66	6.77
1092	NYSE	KAR	Wed, Jun 15, 2011	6.82	6.89	6.74	6.83
1091	NYSE	KAR	Tue, Jun 14, 2011	6.95	7.00	6.88	6.90
1090	NYSE	KAR	Mon, Jun 13, 2011	7.03	7.06	6.86	6.90
1089	NYSE	KAR	Fri, Jun 10, 2011	6.97	7.10	6.95	7.03
1088	NYSE	KAR	Thu, Jun 9, 2011	7.03	7.06	6.97	6.98
1087	NYSE	KAR	Wed, Jun 8, 2011	7.11	7.17	7.02	7.03
1086	NYSE	KAR	Tue, Jun 7, 2011	7.14	7.20	7.11	7.14
1085	NYSE	KAR	Mon, Jun 6, 2011	7.19	7.22	7.09	7.11
1084	NYSE	KAR	Fri, Jun 3, 2011	7.28	7.28	7.13	7.18
1083	NYSE	KAR	Thu, Jun 2, 2011	7.77	7.83	7.32	7.35
1082	NYSE	KAR	Wed, Jun 1, 2011	7.82	7.95	7.76	7.78
1081	NYSE	KAR	Tue, May 31, 2011	7.82	7.91	7.79	7.91
1080	NYSE	KAR	Fri, May 27, 2011	7.61	7.78	7.59	7.78
1079	NYSE	KAR	Thu, May 26, 2011	7.53	7.60	7.39	7.58
1078	NYSE	KAR	Wed, May 25, 2011	7.40	7.58	7.36	7.57
1077	NYSE	KAR	Tue, May 24, 2011	7.34	7.49	7.34	7.43
1076	NYSE	KAR	Mon, May 23, 2011	7.40	7.48	7.34	7.36
1075	NYSE	KAR	Fri, May 20, 2011	7.55	7.58	7.43	7.48
1074	NYSE	KAR	Thu, May 19, 2011	7.66	7.66	7.54	7.58
1073	NYSE	KAR	Wed, May 18, 2011	7.21	7.66	7.21	7.65
1072	NYSE	KAR	Tue, May 17, 2011	7.25	7.47	7.14	7.46
1071	NYSE	KAR	Mon, May 16, 2011	7.23	7.34	7.18	7.29
1070	NYSE	KAR	Fri, May 13, 2011	7.32	7.35	7.22	7.26
1069	NYSE	KAR	Thu, May 12, 2011	7.20	7.31	7.13	7.30
1068	NYSE	KAR	Wed, May 11, 2011	7.23	7.28	7.17	7.20
1067	NYSE	KAR	Tue, May 10, 2011	7.16	7.28	7.15	7.25
1066	NYSE	KAR	Mon, May 9, 2011	7.17	7.18	7.10	7.16
1065	NYSE	KAR	Fri, May 6, 2011	7.15	7.19	7.07	7.18
1064	NYSE	KAR	Thu, May 5, 2011	7.02	7.18	6.90	7.11
1063	NYSE	KAR	Wed, May 4, 2011	7.15	7.15	6.54	7.08
1062	NYSE	KAR	Tue, May 3, 2011	7.29	7.43	7.20	7.26
1061	NYSE	KAR	Mon, May 2, 2011	7.38	7.41	7.24	7.30
1060	NYSE	KAR	Fri, Apr 29, 2011	7.07	7.42	7.07	7.38
1059	NYSE	KAR	Thu, Apr 28, 2011	7.04	7.08	6.98	7.06
1058	NYSE	KAR	Wed, Apr 27, 2011	6.88	7.00	6.86	6.96
1057	NYSE	KAR	Tue, Apr 26, 2011	6.84	6.93	6.81	6.91
1056	NYSE	KAR	Mon, Apr 25, 2011	6.76	6.91	6.75	6.84
1055	NYSE	KAR	Thu, Apr 21, 2011	6.71	6.77	6.71	6.76
1054	NYSE	KAR	Wed, Apr 20, 2011	6.62	6.72	6.62	6.70
1053	NYSE	KAR	Tue, Apr 19, 2011	6.75	6.75	6.58	6.60
1052	NYSE	KAR	Mon, Apr 18, 2011	6.58	6.59	6.49	6.59
1051	NYSE	KAR	Fri, Apr 15, 2011	6.48	6.63	6.44	6.61
1050	NYSE	KAR	Thu, Apr 14, 2011	6.38	6.50	6.38	6.48
1049	NYSE	KAR	Wed, Apr 13, 2011	6.41	6.47	6.41	6.42
1048	NYSE	KAR	Tue, Apr 12, 2011	6.34	6.52	6.34	6.42
1047	NYSE	KAR	Mon, Apr 11, 2011	6.05	6.47	6.05	6.45
1046	NYSE	KAR	Fri, Apr 8, 2011	6.26	6.45	6.26	6.28
1045	NYSE	KAR	Thu, Apr 7, 2011	6.05	6.34	6.05	6.24
1044	NYSE	KAR	Wed, Apr 6, 2011	6.02	6.16	6.01	6.07
1043	NYSE	KAR	Tue, Apr 5, 2011	5.96	6.04	5.94	6.02
1042	NYSE	KAR	Mon, Apr 4, 2011	5.99	6.05	5.96	5.97
1041	NYSE	KAR	Fri, Apr 1, 2011	5.81	6.02	5.79	5.97
1040	NYSE	KAR	Thu, Mar 31, 2011	5.74	5.82	5.71	5.80
1039	NYSE	KAR	Wed, Mar 30, 2011	5.73	5.77	5.70	5.76
1038	NYSE	KAR	Tue, Mar 29, 2011	5.67	5.75	5.65	5.74
1037	NYSE	KAR	Mon, Mar 28, 2011	5.69	5.72	5.63	5.68
1036	NYSE	KAR	Fri, Mar 25, 2011	5.70	5.73	5.67	5.68
1035	NYSE	KAR	Thu, Mar 24, 2011	5.66	5.76	5.63	5.71
1034	NYSE	KAR	Wed, Mar 23, 2011	5.53	5.65	5.49	5.65
1033	NYSE	KAR	Tue, Mar 22, 2011	5.57	5.62	5.52	5.54
1032	NYSE	KAR	Mon, Mar 21, 2011	5.53	5.62	5.53	5.56
1031	NYSE	KAR	Fri, Mar 18, 2011	5.55	5.63	5.48	5.49
1030	NYSE	KAR	Thu, Mar 17, 2011	5.55	5.61	5.49	5.52
1029	NYSE	KAR	Wed, Mar 16, 2011	5.54	5.57	5.45	5.49
1028	NYSE	KAR	Tue, Mar 15, 2011	5.54	5.61	5.49	5.55
1027	NYSE	KAR	Mon, Mar 14, 2011	5.58	5.65	5.58	5.62
1026	NYSE	KAR	Fri, Mar 11, 2011	5.57	5.66	5.53	5.63
1025	NYSE	KAR	Thu, Mar 10, 2011	5.58	5.67	5.52	5.60
1024	NYSE	KAR	Wed, Mar 9, 2011	5.62	5.71	5.56	5.63
1023	NYSE	KAR	Tue, Mar 8, 2011	5.52	5.65	5.50	5.64
1022	NYSE	KAR	Mon, Mar 7, 2011	5.55	5.58	5.44	5.53
1021	NYSE	KAR	Fri, Mar 4, 2011	5.43	5.55	5.38	5.55
1020	NYSE	KAR	Thu, Mar 3, 2011	5.43	5.44	5.32	5.41
1019	NYSE	KAR	Wed, Mar 2, 2011	5.36	5.46	5.29	5.39
1018	NYSE	KAR	Tue, Mar 1, 2011	5.34	5.40	5.29	5.37
1017	NYSE	KAR	Mon, Feb 28, 2011	5.45	5.51	5.26	5.31
1016	NYSE	KAR	Fri, Feb 25, 2011	5.41	5.58	5.41	5.46
1015	NYSE	KAR	Thu, Feb 24, 2011	5.81	5.96	5.41	5.44
1014	NYSE	KAR	Wed, Feb 23, 2011	5.67	5.67	5.46	5.47
1013	NYSE	KAR	Tue, Feb 22, 2011	5.69	5.73	5.66	5.68
1012	NYSE	KAR	Fri, Feb 18, 2011	5.77	5.78	5.71	5.76
1011	NYSE	KAR	Thu, Feb 17, 2011	5.70	5.80	5.68	5.76
1010	NYSE	KAR	Wed, Feb 16, 2011	5.72	5.75	5.72	5.72
1009	NYSE	KAR	Tue, Feb 15, 2011	5.68	5.77	5.65	5.74
1008	NYSE	KAR	Mon, Feb 14, 2011	5.70	5.73	5.66	5.71
1007	NYSE	KAR	Fri, Feb 11, 2011	5.63	5.73	5.63	5.71
1006	NYSE	KAR	Thu, Feb 10, 2011	5.62	5.76	5.61	5.65
1005	NYSE	KAR	Wed, Feb 9, 2011	5.63	5.65	5.51	5.64
1004	NYSE	KAR	Tue, Feb 8, 2011	5.63	5.66	5.57	5.62
1003	NYSE	KAR	Mon, Feb 7, 2011	5.63	5.71	5.57	5.62
1002	NYSE	KAR	Fri, Feb 4, 2011	5.69	5.74	5.58	5.64
1001	NYSE	KAR	Thu, Feb 3, 2011	5.63	5.71	5.59	5.69
1000	NYSE	KAR	Wed, Feb 2, 2011	5.61	5.66	5.56	5.65
999	NYSE	KAR	Tue, Feb 1, 2011	5.64	5.74	5.57	5.63
998	NYSE	KAR	Mon, Jan 31, 2011	5.57	5.63	5.33	5.62
997	NYSE	KAR	Fri, Jan 28, 2011	5.57	5.57	5.42	5.55
996	NYSE	KAR	Thu, Jan 27, 2011	5.54	5.60	5.51	5.57
995	NYSE	KAR	Wed, Jan 26, 2011	5.54	5.55	5.48	5.55
994	NYSE	KAR	Tue, Jan 25, 2011	5.43	5.54	5.43	5.54
993	NYSE	KAR	Mon, Jan 24, 2011	5.41	5.49	5.38	5.45
992	NYSE	KAR	Fri, Jan 21, 2011	5.47	5.47	5.38	5.42
991	NYSE	KAR	Thu, Jan 20, 2011	5.39	5.46	5.37	5.44
990	NYSE	KAR	Wed, Jan 19, 2011	5.35	5.48	5.33	5.43
989	NYSE	KAR	Tue, Jan 18, 2011	5.44	5.44	5.32	5.36
988	NYSE	KAR	Fri, Jan 14, 2011	5.36	5.44	5.32	5.44
987	NYSE	KAR	Thu, Jan 13, 2011	5.48	5.50	5.38	5.38
986	NYSE	KAR	Wed, Jan 12, 2011	5.41	5.48	5.36	5.47
985	NYSE	KAR	Tue, Jan 11, 2011	5.37	5.40	5.31	5.38
984	NYSE	KAR	Mon, Jan 10, 2011	5.27	5.34	5.26	5.34
983	NYSE	KAR	Fri, Jan 7, 2011	5.30	5.34	5.26	5.29
982	NYSE	KAR	Thu, Jan 6, 2011	5.27	5.30	5.24	5.30
981	NYSE	KAR	Wed, Jan 5, 2011	5.34	5.34	5.27	5.29
980	NYSE	KAR	Tue, Jan 4, 2011	5.34	5.48	5.29	5.34
979	NYSE	KAR	Mon, Jan 3, 2011	5.25	5.37	5.20	5.32
978	NYSE	KAR	Fri, Dec 31, 2010	5.30	5.30	5.14	5.22
977	NYSE	KAR	Thu, Dec 30, 2010	5.30	5.44	5.29	5.31
976	NYSE	KAR	Wed, Dec 29, 2010	5.31	5.34	5.28	5.31
975	NYSE	KAR	Tue, Dec 28, 2010	5.32	5.32	5.24	5.32
974	NYSE	KAR	Mon, Dec 27, 2010	5.26	5.34	5.24	5.30
973	NYSE	KAR	Thu, Dec 23, 2010	5.27	5.32	5.24	5.28
972	NYSE	KAR	Wed, Dec 22, 2010	5.24	5.30	5.20	5.26
971	NYSE	KAR	Tue, Dec 21, 2010	5.06	5.25	5.04	5.22
970	NYSE	KAR	Mon, Dec 20, 2010	5.08	5.13	5.04	5.06
969	NYSE	KAR	Fri, Dec 17, 2010	5.03	5.11	5.01	5.08
968	NYSE	KAR	Thu, Dec 16, 2010	4.96	5.05	4.96	5.02
967	NYSE	KAR	Wed, Dec 15, 2010	5.00	5.05	4.96	4.98
966	NYSE	KAR	Tue, Dec 14, 2010	4.96	5.04	4.96	5.00
965	NYSE	KAR	Mon, Dec 13, 2010	4.93	5.01	4.90	4.96
964	NYSE	KAR	Fri, Dec 10, 2010	4.79	4.93	4.75	4.93
963	NYSE	KAR	Thu, Dec 9, 2010	4.81	4.82	4.77	4.78
962	NYSE	KAR	Wed, Dec 8, 2010	4.75	4.78	4.73	4.78
961	NYSE	KAR	Tue, Dec 7, 2010	4.75	4.79	4.75	4.75
960	NYSE	KAR	Mon, Dec 6, 2010	4.78	4.81	4.71	4.74
959	NYSE	KAR	Fri, Dec 3, 2010	4.77	4.82	4.76	4.81
958	NYSE	KAR	Thu, Dec 2, 2010	4.73	4.84	4.73	4.78
957	NYSE	KAR	Wed, Dec 1, 2010	4.59	4.74	4.58	4.72
956	NYSE	KAR	Tue, Nov 30, 2010	4.49	4.57	4.44	4.56
955	NYSE	KAR	Mon, Nov 29, 2010	4.62	4.62	4.49	4.50
954	NYSE	KAR	Fri, Nov 26, 2010	4.68	4.71	4.59	4.59
953	NYSE	KAR	Wed, Nov 24, 2010	4.68	4.70	4.64	4.69
952	NYSE	KAR	Tue, Nov 23, 2010	4.61	4.67	4.61	4.65
951	NYSE	KAR	Mon, Nov 22, 2010	4.62	4.67	4.62	4.65
950	NYSE	KAR	Fri, Nov 19, 2010	4.63	4.68	4.62	4.65
949	NYSE	KAR	Thu, Nov 18, 2010	4.66	4.69	4.59	4.63
948	NYSE	KAR	Wed, Nov 17, 2010	4.56	4.67	4.54	4.62
947	NYSE	KAR	Tue, Nov 16, 2010	4.56	4.60	4.53	4.54
946	NYSE	KAR	Mon, Nov 15, 2010	4.58	4.64	4.58	4.58
945	NYSE	KAR	Fri, Nov 12, 2010	4.57	4.58	4.49	4.57
944	NYSE	KAR	Thu, Nov 11, 2010	4.53	4.57	4.50	4.56
943	NYSE	KAR	Wed, Nov 10, 2010	4.57	4.60	4.54	4.56
942	NYSE	KAR	Tue, Nov 9, 2010	4.60	4.61	4.54	4.56
941	NYSE	KAR	Mon, Nov 8, 2010	4.65	4.68	4.57	4.58
940	NYSE	KAR	Fri, Nov 5, 2010	4.73	4.77	4.60	4.66
939	NYSE	KAR	Thu, Nov 4, 2010	4.92	4.98	4.66	4.71
938	NYSE	KAR	Wed, Nov 3, 2010	4.83	4.85	4.74	4.81
937	NYSE	KAR	Tue, Nov 2, 2010	4.83	4.88	4.79	4.82
936	NYSE	KAR	Mon, Nov 1, 2010	4.89	4.89	4.77	4.80
935	NYSE	KAR	Fri, Oct 29, 2010	4.86	4.89	4.85	4.87
934	NYSE	KAR	Thu, Oct 28, 2010	4.89	4.92	4.85	4.89
933	NYSE	KAR	Wed, Oct 27, 2010	4.90	4.90	4.85	4.88
932	NYSE	KAR	Tue, Oct 26, 2010	4.88	4.96	4.88	4.93
931	NYSE	KAR	Mon, Oct 25, 2010	4.97	4.99	4.88	4.90
930	NYSE	KAR	Fri, Oct 22, 2010	4.95	4.98	4.90	4.95
929	NYSE	KAR	Thu, Oct 21, 2010	4.98	4.98	4.87	4.92
928	NYSE	KAR	Wed, Oct 20, 2010	4.93	4.96	4.91	4.96
927	NYSE	KAR	Tue, Oct 19, 2010	4.88	4.97	4.88	4.92
926	NYSE	KAR	Mon, Oct 18, 2010	4.89	4.96	4.89	4.93
925	NYSE	KAR	Fri, Oct 15, 2010	4.93	4.97	4.87	4.89
924	NYSE	KAR	Thu, Oct 14, 2010	5.01	5.01	4.90	4.92
923	NYSE	KAR	Wed, Oct 13, 2010	5.07	5.07	4.97	4.99
922	NYSE	KAR	Tue, Oct 12, 2010	5.02	5.07	5.00	5.04
921	NYSE	KAR	Mon, Oct 11, 2010	5.01	5.05	5.00	5.02
920	NYSE	KAR	Fri, Oct 8, 2010	4.98	5.04	4.96	5.00
919	NYSE	KAR	Thu, Oct 7, 2010	5.01	5.03	4.96	4.96
918	NYSE	KAR	Wed, Oct 6, 2010	4.97	5.02	4.94	5.00
917	NYSE	KAR	Tue, Oct 5, 2010	4.85	4.99	4.79	4.96
916	NYSE	KAR	Mon, Oct 4, 2010	4.78	4.88	4.78	4.82
915	NYSE	KAR	Fri, Oct 1, 2010	4.80	4.87	4.72	4.77
914	NYSE	KAR	Thu, Sep 30, 2010	4.86	4.86	4.74	4.77
913	NYSE	KAR	Wed, Sep 29, 2010	4.82	4.85	4.78	4.82
912	NYSE	KAR	Tue, Sep 28, 2010	4.79	4.84	4.78	4.82
911	NYSE	KAR	Mon, Sep 27, 2010	4.82	4.88	4.77	4.79
910	NYSE	KAR	Fri, Sep 24, 2010	4.85	4.85	4.79	4.82
909	NYSE	KAR	Thu, Sep 23, 2010	4.88	4.93	4.77	4.79
908	NYSE	KAR	Wed, Sep 22, 2010	5.04	5.04	4.92	4.93
907	NYSE	KAR	Tue, Sep 21, 2010	4.98	5.05	4.90	5.04
906	NYSE	KAR	Mon, Sep 20, 2010	4.95	4.99	4.90	4.97
905	NYSE	KAR	Fri, Sep 17, 2010	4.97	5.01	4.90	4.92
904	NYSE	KAR	Thu, Sep 16, 2010	4.96	4.96	4.87	4.94
903	NYSE	KAR	Wed, Sep 15, 2010	4.84	5.20	4.81	4.95
902	NYSE	KAR	Tue, Sep 14, 2010	4.82	4.86	4.82	4.82
901	NYSE	KAR	Mon, Sep 13, 2010	4.81	4.82	4.78	4.82
900	NYSE	KAR	Fri, Sep 10, 2010	4.80	4.82	4.71	4.79
899	NYSE	KAR	Thu, Sep 9, 2010	4.71	4.90	4.67	4.79
898	NYSE	KAR	Wed, Sep 8, 2010	4.83	4.83	4.63	4.65
897	NYSE	KAR	Tue, Sep 7, 2010	4.95	4.95	4.82	4.86
896	NYSE	KAR	Fri, Sep 3, 2010	4.86	4.94	4.79	4.94
895	NYSE	KAR	Thu, Sep 2, 2010	4.73	4.86	4.72	4.81
894	NYSE	KAR	Wed, Sep 1, 2010	4.61	4.74	4.53	4.74
893	NYSE	KAR	Tue, Aug 31, 2010	4.52	4.59	4.49	4.58
892	NYSE	KAR	Mon, Aug 30, 2010	4.51	4.54	4.45	4.53
891	NYSE	KAR	Fri, Aug 27, 2010	4.50	4.56	4.46	4.53
890	NYSE	KAR	Thu, Aug 26, 2010	4.45	4.49	4.41	4.48
889	NYSE	KAR	Wed, Aug 25, 2010	4.26	4.44	4.23	4.43
888	NYSE	KAR	Tue, Aug 24, 2010	4.23	4.35	4.20	4.28
887	NYSE	KAR	Mon, Aug 23, 2010	4.29	4.32	4.26	4.29
886	NYSE	KAR	Fri, Aug 20, 2010	4.32	4.32	4.23	4.27
885	NYSE	KAR	Thu, Aug 19, 2010	4.50	4.50	4.28	4.34
884	NYSE	KAR	Wed, Aug 18, 2010	4.51	4.58	4.44	4.52
883	NYSE	KAR	Tue, Aug 17, 2010	4.29	4.56	4.28	4.51
882	NYSE	KAR	Mon, Aug 16, 2010	4.25	4.50	4.21	4.26
881	NYSE	KAR	Fri, Aug 13, 2010	4.31	4.34	4.22	4.23
880	NYSE	KAR	Thu, Aug 12, 2010	4.26	4.36	4.17	4.32
879	NYSE	KAR	Wed, Aug 11, 2010	4.37	4.37	4.26	4.28
878	NYSE	KAR	Tue, Aug 10, 2010	4.56	4.57	4.39	4.45
877	NYSE	KAR	Mon, Aug 9, 2010	4.58	4.61	4.56	4.59
876	NYSE	KAR	Fri, Aug 6, 2010	4.67	4.73	4.54	4.58
875	NYSE	KAR	Thu, Aug 5, 2010	4.79	4.84	4.67	4.68
874	NYSE	KAR	Wed, Aug 4, 2010	4.41	4.95	4.41	4.83
873	NYSE	KAR	Tue, Aug 3, 2010	4.77	4.81	4.64	4.74
872	NYSE	KAR	Mon, Aug 2, 2010	4.82	4.90	4.78	4.81
871	NYSE	KAR	Fri, Jul 30, 2010	4.73	4.84	4.73	4.79
870	NYSE	KAR	Thu, Jul 29, 2010	4.80	4.85	4.66	4.81
869	NYSE	KAR	Wed, Jul 28, 2010	4.75	4.81	4.73	4.76
868	NYSE	KAR	Tue, Jul 27, 2010	4.92	4.92	4.74	4.76
867	NYSE	KAR	Mon, Jul 26, 2010	4.84	4.95	4.84	4.90
866	NYSE	KAR	Fri, Jul 23, 2010	4.71	4.95	4.71	4.86
865	NYSE	KAR	Thu, Jul 22, 2010	4.71	4.78	4.66	4.75
864	NYSE	KAR	Wed, Jul 21, 2010	4.77	4.85	4.65	4.66
863	NYSE	KAR	Tue, Jul 20, 2010	4.69	4.77	4.67	4.74
862	NYSE	KAR	Mon, Jul 19, 2010	4.79	4.83	4.71	4.75
861	NYSE	KAR	Fri, Jul 16, 2010	4.88	4.90	4.78	4.79
860	NYSE	KAR	Thu, Jul 15, 2010	4.90	4.92	4.86	4.92
859	NYSE	KAR	Wed, Jul 14, 2010	4.83	4.97	4.83	4.90
858	NYSE	KAR	Tue, Jul 13, 2010	4.81	4.90	4.81	4.86
857	NYSE	KAR	Mon, Jul 12, 2010	4.84	4.88	4.71	4.76
856	NYSE	KAR	Fri, Jul 9, 2010	4.75	4.88	4.73	4.88
855	NYSE	KAR	Thu, Jul 8, 2010	4.88	4.91	4.73	4.76
854	NYSE	KAR	Wed, Jul 7, 2010	4.67	4.87	4.64	4.85
853	NYSE	KAR	Tue, Jul 6, 2010	4.74	4.78	4.64	4.68
852	NYSE	KAR	Fri, Jul 2, 2010	4.59	4.72	4.58	4.67
851	NYSE	KAR	Thu, Jul 1, 2010	4.69	4.69	4.53	4.60
850	NYSE	KAR	Wed, Jun 30, 2010	4.61	5.01	4.60	4.68
849	NYSE	KAR	Tue, Jun 29, 2010	4.56	4.66	4.36	4.64
848	NYSE	KAR	Mon, Jun 28, 2010	4.79	4.84	4.52	4.61
847	NYSE	KAR	Fri, Jun 25, 2010	4.67	4.84	4.58	4.81
846	NYSE	KAR	Thu, Jun 24, 2010	4.87	4.89	4.66	4.66
845	NYSE	KAR	Wed, Jun 23, 2010	4.87	4.92	4.82	4.89
844	NYSE	KAR	Tue, Jun 22, 2010	5.01	5.02	4.87	4.88
843	NYSE	KAR	Mon, Jun 21, 2010	5.07	5.12	4.98	5.00
842	NYSE	KAR	Fri, Jun 18, 2010	5.01	5.05	4.98	5.03
841	NYSE	KAR	Thu, Jun 17, 2010	5.01	5.04	4.95	5.02
840	NYSE	KAR	Wed, Jun 16, 2010	5.07	5.11	4.98	5.00
839	NYSE	KAR	Tue, Jun 15, 2010	5.03	5.15	4.99	5.10
838	NYSE	KAR	Mon, Jun 14, 2010	4.93	5.11	4.89	5.00
837	NYSE	KAR	Fri, Jun 11, 2010	4.85	4.94	4.83	4.92
836	NYSE	KAR	Thu, Jun 10, 2010	5.00	5.07	4.78	4.89
835	NYSE	KAR	Wed, Jun 9, 2010	5.06	5.11	4.92	4.94
834	NYSE	KAR	Tue, Jun 8, 2010	5.00	5.11	5.00	5.02
833	NYSE	KAR	Mon, Jun 7, 2010	5.04	5.30	5.01	5.02
832	NYSE	KAR	Fri, Jun 4, 2010	5.23	5.23	5.00	5.02
831	NYSE	KAR	Thu, Jun 3, 2010	5.34	5.40	5.28	5.30
830	NYSE	KAR	Wed, Jun 2, 2010	5.34	5.46	5.28	5.30
829	NYSE	KAR	Tue, Jun 1, 2010	5.26	5.52	5.26	5.30
828	NYSE	KAR	Fri, May 28, 2010	5.30	5.35	5.23	5.27
827	NYSE	KAR	Thu, May 27, 2010	5.22	5.36	5.22	5.33
826	NYSE	KAR	Wed, May 26, 2010	5.08	5.43	5.08	5.21
825	NYSE	KAR	Tue, May 25, 2010	5.23	5.38	4.93	5.04
824	NYSE	KAR	Mon, May 24, 2010	5.46	5.56	5.29	5.34
823	NYSE	KAR	Fri, May 21, 2010	5.35	5.48	5.25	5.47
822	NYSE	KAR	Thu, May 20, 2010	5.54	5.60	5.39	5.40
821	NYSE	KAR	Wed, May 19, 2010	5.66	5.68	5.55	5.65
820	NYSE	KAR	Tue, May 18, 2010	5.66	5.69	5.60	5.67
819	NYSE	KAR	Mon, May 17, 2010	5.68	5.69	5.49	5.60
818	NYSE	KAR	Fri, May 14, 2010	5.64	5.68	5.57	5.67
817	NYSE	KAR	Thu, May 13, 2010	5.71	5.75	5.62	5.66
816	NYSE	KAR	Wed, May 12, 2010	5.68	5.82	5.65	5.75
815	NYSE	KAR	Tue, May 11, 2010	5.64	5.77	5.49	5.69
814	NYSE	KAR	Mon, May 10, 2010	5.61	5.71	5.45	5.68
813	NYSE	KAR	Fri, May 7, 2010	5.56	5.72	5.49	5.62
812	NYSE	KAR	Thu, May 6, 2010	5.76	5.82	5.52	5.59
811	NYSE	KAR	Wed, May 5, 2010	5.79	5.87	5.74	5.84
810	NYSE	KAR	Tue, May 4, 2010	5.89	5.95	5.75	5.86
809	NYSE	KAR	Mon, May 3, 2010	5.88	5.99	5.87	5.95
808	NYSE	KAR	Fri, Apr 30, 2010	5.80	5.94	5.77	5.89
807	NYSE	KAR	Thu, Apr 29, 2010	5.73	5.85	5.67	5.83
806	NYSE	KAR	Wed, Apr 28, 2010	5.75	5.76	5.65	5.72
805	NYSE	KAR	Tue, Apr 27, 2010	5.74	5.83	5.74	5.74
804	NYSE	KAR	Mon, Apr 26, 2010	5.88	5.93	5.82	5.85
803	NYSE	KAR	Fri, Apr 23, 2010	5.83	5.88	5.83	5.87
802	NYSE	KAR	Thu, Apr 22, 2010	5.77	5.91	5.75	5.86
801	NYSE	KAR	Wed, Apr 21, 2010	5.84	5.90	5.72	5.78
800	NYSE	KAR	Tue, Apr 20, 2010	5.69	5.87	5.65	5.86
799	NYSE	KAR	Mon, Apr 19, 2010	5.67	5.72	5.62	5.69
798	NYSE	KAR	Fri, Apr 16, 2010	5.68	5.74	5.61	5.66
797	NYSE	KAR	Thu, Apr 15, 2010	5.80	5.80	5.71	5.72
796	NYSE	KAR	Wed, Apr 14, 2010	5.72	5.81	5.72	5.80
795	NYSE	KAR	Tue, Apr 13, 2010	5.74	5.81	5.66	5.73
794	NYSE	KAR	Mon, Apr 12, 2010	5.82	5.83	5.68	5.73
793	NYSE	KAR	Fri, Apr 9, 2010	5.80	5.85	5.80	5.83
792	NYSE	KAR	Thu, Apr 8, 2010	5.67	5.80	5.63	5.80
791	NYSE	KAR	Wed, Apr 7, 2010	5.84	5.88	5.68	5.70
790	NYSE	KAR	Tue, Apr 6, 2010	5.71	5.97	5.65	5.82
789	NYSE	KAR	Mon, Apr 5, 2010	5.71	5.77	5.65	5.71
788	NYSE	KAR	Thu, Apr 1, 2010	5.73	5.83	5.51	5.72
787	NYSE	KAR	Wed, Mar 31, 2010	5.85	5.89	5.69	5.70
786	NYSE	KAR	Tue, Mar 30, 2010	5.78	5.88	5.74	5.88
785	NYSE	KAR	Mon, Mar 29, 2010	5.80	5.80	5.71	5.75
784	NYSE	KAR	Fri, Mar 26, 2010	5.69	5.80	5.65	5.77
783	NYSE	KAR	Thu, Mar 25, 2010	5.67	5.68	5.62	5.68
782	NYSE	KAR	Wed, Mar 24, 2010	5.62	5.69	5.58	5.63
781	NYSE	KAR	Tue, Mar 23, 2010	5.74	5.74	5.66	5.68
780	NYSE	KAR	Mon, Mar 22, 2010	5.55	5.79	5.55	5.70
779	NYSE	KAR	Fri, Mar 19, 2010	5.43	5.60	5.39	5.55
778	NYSE	KAR	Thu, Mar 18, 2010	5.49	5.49	5.40	5.46
777	NYSE	KAR	Wed, Mar 17, 2010	5.53	5.58	5.46	5.50
776	NYSE	KAR	Tue, Mar 16, 2010	5.37	5.52	5.26	5.51
775	NYSE	KAR	Mon, Mar 15, 2010	5.37	5.37	5.26	5.35
774	NYSE	KAR	Fri, Mar 12, 2010	5.28	5.37	5.22	5.37
773	NYSE	KAR	Thu, Mar 11, 2010	5.34	5.36	5.28	5.28
772	NYSE	KAR	Wed, Mar 10, 2010	5.34	5.39	5.34	5.37
771	NYSE	KAR	Tue, Mar 9, 2010	5.37	5.39	5.29	5.37
770	NYSE	KAR	Mon, Mar 8, 2010	5.35	5.38	5.31	5.37
769	NYSE	KAR	Fri, Mar 5, 2010	5.31	5.46	5.30	5.37
768	NYSE	KAR	Thu, Mar 4, 2010	5.35	5.41	5.27	5.30
767	NYSE	KAR	Wed, Mar 3, 2010	5.31	5.40	5.24	5.37
766	NYSE	KAR	Tue, Mar 2, 2010	5.12	5.30	5.11	5.28
765	NYSE	KAR	Mon, Mar 1, 2010	5.12	5.27	5.03	5.09
764	NYSE	KAR	Fri, Feb 26, 2010	5.30	5.30	4.96	5.07
763	NYSE	KAR	Thu, Feb 25, 2010	5.07	5.36	4.97	5.34
762	NYSE	KAR	Wed, Feb 24, 2010	5.29	5.33	5.13	5.13
761	NYSE	KAR	Tue, Feb 23, 2010	5.29	5.30	5.10	5.26
760	NYSE	KAR	Mon, Feb 22, 2010	5.35	5.35	5.28	5.31
759	NYSE	KAR	Fri, Feb 19, 2010	5.33	5.37	5.31	5.35
758	NYSE	KAR	Thu, Feb 18, 2010	5.01	5.34	5.01	5.33
757	NYSE	KAR	Wed, Feb 17, 2010	5.29	5.35	5.02	5.02
756	NYSE	KAR	Tue, Feb 16, 2010	5.61	5.67	5.26	5.27
755	NYSE	KAR	Fri, Feb 12, 2010	5.44	5.65	5.43	5.59
754	NYSE	KAR	Thu, Feb 11, 2010	5.47	5.48	5.43	5.48
753	NYSE	KAR	Wed, Feb 10, 2010	5.40	5.47	5.39	5.44
752	NYSE	KAR	Tue, Feb 9, 2010	5.42	5.51	5.37	5.43
751	NYSE	KAR	Mon, Feb 8, 2010	5.36	5.44	5.35	5.39
750	NYSE	KAR	Fri, Feb 5, 2010	5.31	5.40	5.26	5.37
749	NYSE	KAR	Thu, Feb 4, 2010	5.35	5.40	5.28	5.28
748	NYSE	KAR	Wed, Feb 3, 2010	5.38	5.42	5.30	5.39
747	NYSE	KAR	Tue, Feb 2, 2010	5.49	5.61	5.42	5.43
746	NYSE	KAR	Mon, Feb 1, 2010	5.26	5.56	5.26	5.45
745	NYSE	KAR	Fri, Jan 29, 2010	5.32	5.34	5.21	5.25
744	NYSE	KAR	Thu, Jan 28, 2010	5.39	5.39	5.26	5.27
743	NYSE	KAR	Wed, Jan 27, 2010	5.49	5.49	5.24	5.35
742	NYSE	KAR	Tue, Jan 26, 2010	5.48	5.50	5.38	5.49
741	NYSE	KAR	Mon, Jan 25, 2010	5.44	5.56	5.34	5.49
740	NYSE	KAR	Fri, Jan 22, 2010	5.50	5.51	5.37	5.42
739	NYSE	KAR	Thu, Jan 21, 2010	5.72	5.75	5.45	5.48
738	NYSE	KAR	Wed, Jan 20, 2010	5.77	5.78	5.57	5.65
737	NYSE	KAR	Tue, Jan 19, 2010	5.52	5.56	5.38	5.49
736	NYSE	KAR	Fri, Jan 15, 2010	5.48	5.52	5.40	5.51
735	NYSE	KAR	Thu, Jan 14, 2010	5.58	5.59	5.49	5.52
734	NYSE	KAR	Wed, Jan 13, 2010	5.55	5.55	5.38	5.52
733	NYSE	KAR	Tue, Jan 12, 2010	5.57	5.61	5.43	5.51
732	NYSE	KAR	Mon, Jan 11, 2010	5.51	5.63	5.44	5.55
731	NYSE	KAR	Fri, Jan 8, 2010	5.28	5.54	5.22	5.49
730	NYSE	KAR	Thu, Jan 7, 2010	5.35	5.35	5.27	5.30
729	NYSE	KAR	Wed, Jan 6, 2010	5.30	5.37	5.18	5.30
728	NYSE	KAR	Tue, Jan 5, 2010	5.29	5.39	5.26	5.30
727	NYSE	KAR	Mon, Jan 4, 2010	5.21	5.30	5.19	5.29
726	NYSE	KAR	Thu, Dec 31, 2009	5.16	5.27	5.11	5.22
725	NYSE	KAR	Wed, Dec 30, 2009	5.11	5.27	5.08	5.19
724	NYSE	KAR	Tue, Dec 29, 2009	4.99	5.19	4.98	5.12
723	NYSE	KAR	Mon, Dec 28, 2009	5.09	5.09	4.93	5.00
722	NYSE	KAR	Thu, Dec 24, 2009	4.97	5.10	4.92	5.07
721	NYSE	KAR	Wed, Dec 23, 2009	5.02	5.02	4.91	4.94
720	NYSE	KAR	Tue, Dec 22, 2009	5.11	5.11	4.93	4.96
719	NYSE	KAR	Mon, Dec 21, 2009	5.08	5.11	4.92	5.09
718	NYSE	KAR	Fri, Dec 18, 2009	4.87	5.09	4.82	5.04
717	NYSE	KAR	Thu, Dec 17, 2009	4.57	4.99	4.54	4.92
716	NYSE	KAR	Wed, Dec 16, 2009	4.50	4.72	4.49	4.65
715	NYSE	KAR	Tue, Dec 15, 2009	4.54	4.56	4.46	4.46
714	NYSE	KAR	Mon, Dec 14, 2009	4.57	4.57	4.44	4.54
713	NYSE	KAR	Fri, Dec 11, 2009	4.31	4.57	4.20	4.55
712	NYSE	KAR	Fri, Apr 20, 2007	10.53	10.54	10.53	10.53
711	NYSE	KAR	Thu, Apr 19, 2007	10.52	10.53	10.52	10.53
710	NYSE	KAR	Wed, Apr 18, 2007	10.52	10.53	10.52	10.52
709	NYSE	KAR	Tue, Apr 17, 2007	10.53	10.53	10.52	10.53
708	NYSE	KAR	Mon, Apr 16, 2007	10.51	10.53	10.50	10.53
707	NYSE	KAR	Fri, Apr 13, 2007	10.50	10.51	10.50	10.50
706	NYSE	KAR	Thu, Apr 12, 2007	10.50	10.50	10.49	10.50
705	NYSE	KAR	Wed, Apr 11, 2007	10.50	10.50	10.49	10.49
704	NYSE	KAR	Tue, Apr 10, 2007	10.49	10.50	10.48	10.50
703	NYSE	KAR	Mon, Apr 9, 2007	10.49	10.50	10.49	10.49
702	NYSE	KAR	Thu, Apr 5, 2007	10.51	10.51	10.49	10.49
701	NYSE	KAR	Wed, Apr 4, 2007	10.52	10.52	10.49	10.52
700	NYSE	KAR	Tue, Apr 3, 2007	10.48	10.50	10.47	10.49
699	NYSE	KAR	Mon, Apr 2, 2007	10.47	10.48	10.46	10.47
698	NYSE	KAR	Fri, Mar 30, 2007	10.47	10.47	10.45	10.45
697	NYSE	KAR	Thu, Mar 29, 2007	10.47	10.47	10.46	10.47
696	NYSE	KAR	Wed, Mar 28, 2007	10.44	10.48	10.43	10.47
695	NYSE	KAR	Tue, Mar 27, 2007	10.44	10.44	10.42	10.42
694	NYSE	KAR	Mon, Mar 26, 2007	10.41	10.47	10.41	10.44
693	NYSE	KAR	Fri, Mar 23, 2007	10.41	10.42	10.39	10.40
692	NYSE	KAR	Thu, Mar 22, 2007	10.41	10.44	10.40	10.41
691	NYSE	KAR	Wed, Mar 21, 2007	10.40	10.45	10.36	10.40
690	NYSE	KAR	Tue, Mar 20, 2007	10.39	10.42	10.39	10.39
689	NYSE	KAR	Mon, Mar 19, 2007	10.44	10.45	10.39	10.40
688	NYSE	KAR	Fri, Mar 16, 2007	10.39	10.42	10.38	10.39
687	NYSE	KAR	Thu, Mar 15, 2007	10.39	10.44	10.39	10.40
686	NYSE	KAR	Wed, Mar 14, 2007	10.33	10.38	10.32	10.38
685	NYSE	KAR	Tue, Mar 13, 2007	10.33	10.41	10.30	10.32
684	NYSE	KAR	Mon, Mar 12, 2007	10.39	10.43	10.35	10.37
683	NYSE	KAR	Fri, Mar 9, 2007	10.43	10.43	10.37	10.39
682	NYSE	KAR	Thu, Mar 8, 2007	10.39	10.43	10.36	10.38
681	NYSE	KAR	Wed, Mar 7, 2007	10.40	10.42	10.36	10.41
680	NYSE	KAR	Tue, Mar 6, 2007	10.36	10.42	10.35	10.40
679	NYSE	KAR	Mon, Mar 5, 2007	10.33	10.41	10.29	10.35
678	NYSE	KAR	Fri, Mar 2, 2007	10.41	10.45	10.26	10.33
677	NYSE	KAR	Thu, Mar 1, 2007	10.40	10.46	10.37	10.42
676	NYSE	KAR	Wed, Feb 28, 2007	10.52	10.55	10.39	10.41
675	NYSE	KAR	Tue, Feb 27, 2007	10.62	10.62	10.50	10.51
674	NYSE	KAR	Mon, Feb 26, 2007	10.70	10.74	10.66	10.67
673	NYSE	KAR	Fri, Feb 23, 2007	10.68	10.72	10.67	10.70
672	NYSE	KAR	Thu, Feb 22, 2007	10.69	10.71	10.63	10.71
671	NYSE	KAR	Wed, Feb 21, 2007	10.69	10.72	10.65	10.69
670	NYSE	KAR	Tue, Feb 20, 2007	10.69	10.72	10.68	10.71
669	NYSE	KAR	Fri, Feb 16, 2007	10.77	10.78	10.70	10.78
668	NYSE	KAR	Thu, Feb 15, 2007	10.86	10.89	10.75	10.80
667	NYSE	KAR	Wed, Feb 14, 2007	10.84	10.92	10.82	10.91
666	NYSE	KAR	Tue, Feb 13, 2007	10.79	10.84	10.72	10.83
665	NYSE	KAR	Mon, Feb 12, 2007	10.86	10.88	10.75	10.81
664	NYSE	KAR	Fri, Feb 9, 2007	10.97	11.06	10.82	10.86
663	NYSE	KAR	Thu, Feb 8, 2007	10.84	10.92	10.78	10.92
662	NYSE	KAR	Wed, Feb 7, 2007	10.92	10.92	10.84	10.87
661	NYSE	KAR	Tue, Feb 6, 2007	10.93	10.96	10.84	10.92
660	NYSE	KAR	Mon, Feb 5, 2007	10.95	10.96	10.88	10.94
659	NYSE	KAR	Fri, Feb 2, 2007	11.01	11.06	10.95	10.98
658	NYSE	KAR	Thu, Feb 1, 2007	10.99	11.02	10.94	11.00
657	NYSE	KAR	Wed, Jan 31, 2007	10.65	11.07	10.65	10.98
656	NYSE	KAR	Tue, Jan 30, 2007	10.62	10.70	10.56	10.69
655	NYSE	KAR	Mon, Jan 29, 2007	10.75	10.79	10.66	10.67
654	NYSE	KAR	Fri, Jan 26, 2007	10.68	10.85	10.66	10.78
653	NYSE	KAR	Thu, Jan 25, 2007	10.60	10.70	10.56	10.69
652	NYSE	KAR	Wed, Jan 24, 2007	10.56	10.62	10.56	10.59
651	NYSE	KAR	Tue, Jan 23, 2007	10.56	10.60	10.55	10.56
650	NYSE	KAR	Mon, Jan 22, 2007	10.60	10.61	10.56	10.56
649	NYSE	KAR	Fri, Jan 19, 2007	10.53	10.60	10.52	10.60
648	NYSE	KAR	Thu, Jan 18, 2007	10.56	10.59	10.53	10.53
647	NYSE	KAR	Wed, Jan 17, 2007	10.56	10.59	10.56	10.58
646	NYSE	KAR	Tue, Jan 16, 2007	10.58	10.59	10.54	10.58
645	NYSE	KAR	Fri, Jan 12, 2007	10.52	10.61	10.52	10.57
644	NYSE	KAR	Thu, Jan 11, 2007	10.46	10.61	10.45	10.59
643	NYSE	KAR	Wed, Jan 10, 2007	10.44	11.28	10.42	10.47
642	NYSE	KAR	Tue, Jan 9, 2007	10.41	10.44	10.40	10.42
641	NYSE	KAR	Mon, Jan 8, 2007	10.39	10.43	10.39	10.40
640	NYSE	KAR	Fri, Jan 5, 2007	10.41	10.44	10.38	10.38
639	NYSE	KAR	Thu, Jan 4, 2007	10.43	10.47	10.36	10.43
638	NYSE	KAR	Wed, Jan 3, 2007	10.49	10.54	10.22	10.44
637	NYSE	KAR	Fri, Dec 29, 2006	10.52	10.54	10.49	10.50
636	NYSE	KAR	Thu, Dec 28, 2006	10.56	10.56	10.51	10.52
635	NYSE	KAR	Wed, Dec 27, 2006	10.54	10.59	10.54	10.59
634	NYSE	KAR	Tue, Dec 26, 2006	10.54	10.59	10.51	10.54
633	NYSE	KAR	Fri, Dec 22, 2006	10.32	10.66	10.29	10.51
632	NYSE	KAR	Thu, Dec 21, 2006	9.63	9.71	9.55	9.61
631	NYSE	KAR	Wed, Dec 20, 2006	9.69	9.77	9.57	9.63
630	NYSE	KAR	Tue, Dec 19, 2006	9.59	9.71	9.52	9.70
629	NYSE	KAR	Mon, Dec 18, 2006	9.74	9.81	9.59	9.63
628	NYSE	KAR	Fri, Dec 15, 2006	9.77	9.84	9.70	9.77
627	NYSE	KAR	Thu, Dec 14, 2006	9.79	9.93	9.76	9.76
626	NYSE	KAR	Wed, Dec 13, 2006	9.72	9.82	9.66	9.81
625	NYSE	KAR	Tue, Dec 12, 2006	9.74	9.86	9.67	9.72
624	NYSE	KAR	Mon, Dec 11, 2006	9.77	9.85	9.73	9.76
623	NYSE	KAR	Fri, Dec 8, 2006	9.81	9.83	9.74	9.77
622	NYSE	KAR	Thu, Dec 7, 2006	9.87	9.93	9.83	9.85
621	NYSE	KAR	Wed, Dec 6, 2006	9.90	9.97	9.86	9.88
620	NYSE	KAR	Tue, Dec 5, 2006	9.96	9.99	9.84	9.90
619	NYSE	KAR	Mon, Dec 4, 2006	9.82	10.04	9.81	9.99
618	NYSE	KAR	Fri, Dec 1, 2006	9.95	9.95	9.63	9.78
617	NYSE	KAR	Thu, Nov 30, 2006	10.02	10.06	9.93	10.00
616	NYSE	KAR	Wed, Nov 29, 2006	9.91	10.13	9.91	10.04
615	NYSE	KAR	Tue, Nov 28, 2006	9.89	10.06	9.83	9.94
614	NYSE	KAR	Mon, Nov 27, 2006	10.10	10.11	9.88	9.89
613	NYSE	KAR	Fri, Nov 24, 2006	10.14	10.22	9.91	10.14
612	NYSE	KAR	Wed, Nov 22, 2006	10.05	10.20	9.96	10.18
611	NYSE	KAR	Tue, Nov 21, 2006	10.08	10.10	9.91	10.03
610	NYSE	KAR	Mon, Nov 20, 2006	10.07	10.10	9.97	10.10
609	NYSE	KAR	Fri, Nov 17, 2006	10.01	10.09	9.96	10.09
608	NYSE	KAR	Thu, Nov 16, 2006	10.09	10.10	9.97	10.02
607	NYSE	KAR	Wed, Nov 15, 2006	9.95	10.14	9.92	10.02
606	NYSE	KAR	Tue, Nov 14, 2006	9.89	9.99	9.78	9.95
605	NYSE	KAR	Mon, Nov 13, 2006	9.92	9.99	9.87	9.89
604	NYSE	KAR	Fri, Nov 10, 2006	9.88	9.94	9.84	9.91
603	NYSE	KAR	Thu, Nov 9, 2006	9.92	9.96	9.79	9.85
602	NYSE	KAR	Wed, Nov 8, 2006	9.69	10.09	9.65	9.94
601	NYSE	KAR	Tue, Nov 7, 2006	9.55	9.83	9.54	9.74
600	NYSE	KAR	Mon, Nov 6, 2006	9.58	9.72	9.52	9.55
599	NYSE	KAR	Fri, Nov 3, 2006	9.52	9.63	9.44	9.53
598	NYSE	KAR	Thu, Nov 2, 2006	9.44	9.50	9.38	9.47
597	NYSE	KAR	Wed, Nov 1, 2006	9.42	9.59	9.34	9.50
596	NYSE	KAR	Tue, Oct 31, 2006	9.44	10.06	9.34	9.51
595	NYSE	KAR	Mon, Oct 30, 2006	9.50	9.50	9.24	9.36
594	NYSE	KAR	Fri, Oct 27, 2006	9.57	9.60	9.46	9.46
593	NYSE	KAR	Thu, Oct 26, 2006	9.38	9.62	9.20	9.62
592	NYSE	KAR	Wed, Oct 25, 2006	9.32	9.39	9.27	9.36
591	NYSE	KAR	Tue, Oct 24, 2006	9.24	9.36	9.16	9.35
590	NYSE	KAR	Mon, Oct 23, 2006	9.33	9.41	9.23	9.29
589	NYSE	KAR	Fri, Oct 20, 2006	9.40	9.43	9.28	9.39
588	NYSE	KAR	Thu, Oct 19, 2006	9.30	9.47	9.29	9.42
587	NYSE	KAR	Wed, Oct 18, 2006	9.31	9.41	9.31	9.34
586	NYSE	KAR	Tue, Oct 17, 2006	9.22	9.32	9.13	9.29
585	NYSE	KAR	Mon, Oct 16, 2006	9.08	9.25	9.01	9.23
584	NYSE	KAR	Fri, Oct 13, 2006	9.09	9.14	9.03	9.12
583	NYSE	KAR	Thu, Oct 12, 2006	9.02	9.13	8.90	9.13
582	NYSE	KAR	Wed, Oct 11, 2006	9.02	9.07	8.93	9.02
581	NYSE	KAR	Tue, Oct 10, 2006	9.13	9.15	8.98	9.05
580	NYSE	KAR	Mon, Oct 9, 2006	9.08	9.15	8.93	9.14
579	NYSE	KAR	Fri, Oct 6, 2006	8.99	9.12	8.88	9.12
578	NYSE	KAR	Thu, Oct 5, 2006	8.94	9.07	8.88	9.04
577	NYSE	KAR	Wed, Oct 4, 2006	8.77	8.98	8.75	8.98
576	NYSE	KAR	Tue, Oct 3, 2006	8.84	8.90	8.80	8.83
575	NYSE	KAR	Mon, Oct 2, 2006	8.76	8.87	8.74	8.87
574	NYSE	KAR	Fri, Sep 29, 2006	8.80	8.86	8.74	8.74
573	NYSE	KAR	Thu, Sep 28, 2006	8.72	8.80	8.71	8.79
572	NYSE	KAR	Wed, Sep 27, 2006	8.70	8.74	8.63	8.72
571	NYSE	KAR	Tue, Sep 26, 2006	8.64	8.74	8.60	8.71
570	NYSE	KAR	Mon, Sep 25, 2006	8.48	8.68	8.44	8.65
569	NYSE	KAR	Fri, Sep 22, 2006	8.54	8.56	8.41	8.48
568	NYSE	KAR	Thu, Sep 21, 2006	8.65	8.70	8.56	8.57
567	NYSE	KAR	Wed, Sep 20, 2006	8.62	8.69	8.52	8.65
566	NYSE	KAR	Tue, Sep 19, 2006	8.59	8.60	8.43	8.56
565	NYSE	KAR	Mon, Sep 18, 2006	8.55	8.66	8.48	8.60
564	NYSE	KAR	Fri, Sep 15, 2006	8.71	8.76	8.49	8.54
563	NYSE	KAR	Thu, Sep 14, 2006	8.60	8.71	8.49	8.71
562	NYSE	KAR	Wed, Sep 13, 2006	8.54	8.65	8.45	8.64
561	NYSE	KAR	Tue, Sep 12, 2006	8.35	8.59	8.28	8.58
560	NYSE	KAR	Mon, Sep 11, 2006	8.13	8.40	8.13	8.35
559	NYSE	KAR	Fri, Sep 8, 2006	8.30	8.35	8.26	8.31
558	NYSE	KAR	Thu, Sep 7, 2006	8.27	8.38	8.20	8.32
557	NYSE	KAR	Wed, Sep 6, 2006	8.28	8.34	8.22	8.29
556	NYSE	KAR	Tue, Sep 5, 2006	8.27	8.37	8.24	8.33
555	NYSE	KAR	Fri, Sep 1, 2006	8.36	8.36	8.23	8.25
554	NYSE	KAR	Thu, Aug 31, 2006	8.18	8.39	8.13	8.36
553	NYSE	KAR	Wed, Aug 30, 2006	8.01	8.22	8.00	8.20
552	NYSE	KAR	Tue, Aug 29, 2006	7.98	8.06	7.92	8.01
551	NYSE	KAR	Mon, Aug 28, 2006	8.00	8.04	7.95	8.00
550	NYSE	KAR	Fri, Aug 25, 2006	8.07	8.07	8.01	8.03
549	NYSE	KAR	Thu, Aug 24, 2006	8.04	8.11	8.02	8.11
548	NYSE	KAR	Wed, Aug 23, 2006	7.99	8.09	7.98	8.01
547	NYSE	KAR	Tue, Aug 22, 2006	8.03	8.06	7.91	7.99
546	NYSE	KAR	Mon, Aug 21, 2006	8.06	8.07	8.03	8.06
545	NYSE	KAR	Fri, Aug 18, 2006	8.03	8.10	7.98	8.10
544	NYSE	KAR	Thu, Aug 17, 2006	7.95	8.11	7.92	8.06
543	NYSE	KAR	Wed, Aug 16, 2006	7.82	8.02	7.79	7.99
542	NYSE	KAR	Tue, Aug 15, 2006	7.75	7.83	7.68	7.82
541	NYSE	KAR	Mon, Aug 14, 2006	7.61	7.70	7.57	7.66
540	NYSE	KAR	Fri, Aug 11, 2006	7.57	7.62	7.52	7.58
539	NYSE	KAR	Thu, Aug 10, 2006	7.56	7.59	7.50	7.58
538	NYSE	KAR	Wed, Aug 9, 2006	7.70	7.81	7.54	7.56
537	NYSE	KAR	Tue, Aug 8, 2006	7.76	7.84	7.63	7.68
536	NYSE	KAR	Mon, Aug 7, 2006	7.76	7.78	7.69	7.76
535	NYSE	KAR	Fri, Aug 4, 2006	7.87	7.90	7.68	7.80
534	NYSE	KAR	Thu, Aug 3, 2006	7.76	7.86	7.72	7.79
533	NYSE	KAR	Wed, Aug 2, 2006	7.78	7.83	7.72	7.81
532	NYSE	KAR	Tue, Aug 1, 2006	7.66	7.85	7.61	7.76
531	NYSE	KAR	Mon, Jul 31, 2006	7.88	7.93	7.72	7.72
530	NYSE	KAR	Fri, Jul 28, 2006	7.51	8.18	7.44	7.87
529	NYSE	KAR	Thu, Jul 27, 2006	7.64	7.85	7.59	7.64
528	NYSE	KAR	Wed, Jul 26, 2006	7.84	7.84	7.67	7.68
527	NYSE	KAR	Tue, Jul 25, 2006	7.75	7.89	7.66	7.86
526	NYSE	KAR	Mon, Jul 24, 2006	7.60	7.82	7.58	7.75
525	NYSE	KAR	Fri, Jul 21, 2006	7.93	7.93	7.44	7.58
524	NYSE	KAR	Thu, Jul 20, 2006	8.28	8.28	7.94	7.95
523	NYSE	KAR	Wed, Jul 19, 2006	8.05	8.26	8.05	8.26
522	NYSE	KAR	Tue, Jul 18, 2006	8.12	8.14	7.94	8.04
521	NYSE	KAR	Mon, Jul 17, 2006	8.10	8.18	8.06	8.12
520	NYSE	KAR	Fri, Jul 14, 2006	8.21	8.21	8.08	8.14
519	NYSE	KAR	Thu, Jul 13, 2006	8.32	8.34	8.20	8.22
518	NYSE	KAR	Wed, Jul 12, 2006	8.43	8.44	8.31	8.34
517	NYSE	KAR	Tue, Jul 11, 2006	8.37	8.47	8.30	8.47
516	NYSE	KAR	Mon, Jul 10, 2006	8.37	8.46	8.34	8.40
515	NYSE	KAR	Fri, Jul 7, 2006	8.29	8.43	8.28	8.40
514	NYSE	KAR	Thu, Jul 6, 2006	8.29	8.39	8.27	8.34
513	NYSE	KAR	Wed, Jul 5, 2006	8.51	8.51	8.26	8.31
512	NYSE	KAR	Mon, Jul 3, 2006	8.42	8.57	8.32	8.51
511	NYSE	KAR	Fri, Jun 30, 2006	8.51	8.54	8.40	8.42
510	NYSE	KAR	Thu, Jun 29, 2006	8.32	8.49	8.28	8.48
509	NYSE	KAR	Wed, Jun 28, 2006	8.22	8.32	8.21	8.31
508	NYSE	KAR	Tue, Jun 27, 2006	8.26	8.27	8.17	8.23
507	NYSE	KAR	Mon, Jun 26, 2006	8.30	8.31	8.15	8.28
506	NYSE	KAR	Fri, Jun 23, 2006	8.15	8.32	8.11	8.25
505	NYSE	KAR	Thu, Jun 22, 2006	8.20	8.21	8.10	8.17
504	NYSE	KAR	Wed, Jun 21, 2006	8.05	8.22	8.05	8.19
503	NYSE	KAR	Tue, Jun 20, 2006	7.96	8.10	7.96	8.07
502	NYSE	KAR	Mon, Jun 19, 2006	8.08	8.12	7.91	7.99
501	NYSE	KAR	Fri, Jun 16, 2006	8.02	8.14	7.98	8.09
500	NYSE	KAR	Thu, Jun 15, 2006	7.83	7.98	7.79	7.96
499	NYSE	KAR	Wed, Jun 14, 2006	7.76	7.84	7.72	7.79
498	NYSE	KAR	Tue, Jun 13, 2006	7.96	8.04	7.75	7.76
497	NYSE	KAR	Mon, Jun 12, 2006	8.11	8.11	7.98	8.00
496	NYSE	KAR	Fri, Jun 9, 2006	8.23	8.29	8.04	8.12
495	NYSE	KAR	Thu, Jun 8, 2006	8.27	8.30	8.11	8.24
494	NYSE	KAR	Wed, Jun 7, 2006	8.40	8.44	8.28	8.29
493	NYSE	KAR	Tue, Jun 6, 2006	8.46	8.53	8.27	8.42
492	NYSE	KAR	Mon, Jun 5, 2006	8.59	8.65	8.42	8.45
491	NYSE	KAR	Fri, Jun 2, 2006	8.69	8.70	8.53	8.59
490	NYSE	KAR	Thu, Jun 1, 2006	8.65	8.73	8.65	8.68
489	NYSE	KAR	Wed, May 31, 2006	8.55	8.68	8.55	8.61
488	NYSE	KAR	Tue, May 30, 2006	8.51	8.58	8.49	8.49
487	NYSE	KAR	Fri, May 26, 2006	8.55	8.57	8.48	8.51
486	NYSE	KAR	Thu, May 25, 2006	8.60	8.63	8.48	8.51
485	NYSE	KAR	Wed, May 24, 2006	8.48	8.61	8.43	8.57
484	NYSE	KAR	Tue, May 23, 2006	8.74	8.76	8.48	8.49
483	NYSE	KAR	Mon, May 22, 2006	8.68	8.76	8.62	8.72
482	NYSE	KAR	Fri, May 19, 2006	8.84	8.84	8.69	8.74
481	NYSE	KAR	Thu, May 18, 2006	8.80	8.89	8.72	8.76
480	NYSE	KAR	Wed, May 17, 2006	9.02	9.08	8.76	8.77
479	NYSE	KAR	Tue, May 16, 2006	9.10	9.13	9.03	9.05
478	NYSE	KAR	Mon, May 15, 2006	9.19	9.23	9.06	9.14
477	NYSE	KAR	Fri, May 12, 2006	9.32	9.36	9.19	9.25
476	NYSE	KAR	Thu, May 11, 2006	9.32	9.38	9.28	9.31
475	NYSE	KAR	Wed, May 10, 2006	9.44	9.45	9.31	9.35
474	NYSE	KAR	Tue, May 9, 2006	9.53	9.59	9.40	9.46
473	NYSE	KAR	Mon, May 8, 2006	9.56	9.60	9.54	9.55
472	NYSE	KAR	Fri, May 5, 2006	9.57	9.63	9.54	9.55
471	NYSE	KAR	Thu, May 4, 2006	9.57	9.61	9.51	9.53
470	NYSE	KAR	Wed, May 3, 2006	9.53	9.73	9.53	9.61
469	NYSE	KAR	Tue, May 2, 2006	9.69	9.74	9.46	9.51
468	NYSE	KAR	Mon, May 1, 2006	9.71	9.76	9.40	9.69
467	NYSE	KAR	Fri, Apr 28, 2006	9.63	9.67	9.59	9.65
466	NYSE	KAR	Thu, Apr 27, 2006	9.62	9.76	9.59	9.70
465	NYSE	KAR	Wed, Apr 26, 2006	9.77	9.80	9.67	9.71
464	NYSE	KAR	Tue, Apr 25, 2006	9.71	9.71	9.47	9.67
463	NYSE	KAR	Mon, Apr 24, 2006	9.90	9.90	9.67	9.71
462	NYSE	KAR	Fri, Apr 21, 2006	9.76	9.89	9.74	9.89
461	NYSE	KAR	Thu, Apr 20, 2006	9.74	9.76	9.67	9.74
460	NYSE	KAR	Wed, Apr 19, 2006	9.85	9.91	9.76	9.76
459	NYSE	KAR	Tue, Apr 18, 2006	9.84	9.91	9.82	9.86
458	NYSE	KAR	Mon, Apr 17, 2006	9.90	9.91	9.77	9.84
457	NYSE	KAR	Thu, Apr 13, 2006	9.78	10.02	9.72	9.88
456	NYSE	KAR	Wed, Apr 12, 2006	9.80	9.88	9.62	9.83
455	NYSE	KAR	Tue, Apr 11, 2006	9.89	10.01	9.77	9.86
454	NYSE	KAR	Mon, Apr 10, 2006	9.85	9.88	9.81	9.85
453	NYSE	KAR	Fri, Apr 7, 2006	9.99	9.99	9.78	9.87
452	NYSE	KAR	Thu, Apr 6, 2006	9.89	9.99	9.84	9.98
451	NYSE	KAR	Wed, Apr 5, 2006	9.88	10.01	9.80	9.93
450	NYSE	KAR	Tue, Apr 4, 2006	9.99	10.04	9.89	9.91
449	NYSE	KAR	Mon, Apr 3, 2006	10.08	10.27	9.97	10.04
448	NYSE	KAR	Fri, Mar 31, 2006	9.88	10.14	9.88	10.12
447	NYSE	KAR	Thu, Mar 30, 2006	9.84	9.88	9.74	9.83
446	NYSE	KAR	Wed, Mar 29, 2006	9.80	9.94	9.79	9.89
445	NYSE	KAR	Tue, Mar 28, 2006	9.80	9.84	9.72	9.77
444	NYSE	KAR	Mon, Mar 27, 2006	9.83	9.84	9.75	9.83
443	NYSE	KAR	Fri, Mar 24, 2006	9.93	9.95	9.82	9.86
442	NYSE	KAR	Thu, Mar 23, 2006	9.93	10.10	9.84	10.01
441	NYSE	KAR	Wed, Mar 22, 2006	9.75	9.93	9.71	9.93
440	NYSE	KAR	Tue, Mar 21, 2006	9.76	9.93	9.69	9.74
439	NYSE	KAR	Mon, Mar 20, 2006	9.71	9.83	9.63	9.80
438	NYSE	KAR	Fri, Mar 17, 2006	9.66	9.79	9.63	9.72
437	NYSE	KAR	Thu, Mar 16, 2006	9.59	9.69	9.56	9.66
436	NYSE	KAR	Wed, Mar 15, 2006	9.66	9.80	9.57	9.60
435	NYSE	KAR	Tue, Mar 14, 2006	9.57	9.74	9.55	9.62
434	NYSE	KAR	Mon, Mar 13, 2006	9.72	9.78	9.55	9.60
433	NYSE	KAR	Fri, Mar 10, 2006	9.57	9.65	9.50	9.65
432	NYSE	KAR	Thu, Mar 9, 2006	9.52	9.57	9.46	9.50
431	NYSE	KAR	Wed, Mar 8, 2006	9.49	9.63	9.47	9.47
430	NYSE	KAR	Tue, Mar 7, 2006	9.52	9.60	9.50	9.52
429	NYSE	KAR	Mon, Mar 6, 2006	9.63	9.64	9.54	9.55
428	NYSE	KAR	Fri, Mar 3, 2006	9.59	9.80	9.57	9.65
427	NYSE	KAR	Thu, Mar 2, 2006	9.68	9.73	9.55	9.65
426	NYSE	KAR	Wed, Mar 1, 2006	9.52	9.88	9.50	9.75
425	NYSE	KAR	Tue, Feb 28, 2006	9.54	9.54	9.40	9.46
424	NYSE	KAR	Mon, Feb 27, 2006	9.69	9.69	9.54	9.55
423	NYSE	KAR	Fri, Feb 24, 2006	9.59	9.70	9.55	9.66
422	NYSE	KAR	Thu, Feb 23, 2006	9.54	9.72	9.54	9.57
421	NYSE	KAR	Wed, Feb 22, 2006	9.53	9.61	9.50	9.57
420	NYSE	KAR	Tue, Feb 21, 2006	9.70	9.74	9.35	9.49
419	NYSE	KAR	Fri, Feb 17, 2006	9.94	9.95	9.88	9.94
418	NYSE	KAR	Thu, Feb 16, 2006	9.81	10.00	9.80	9.93
417	NYSE	KAR	Wed, Feb 15, 2006	9.58	9.80	9.49	9.80
416	NYSE	KAR	Tue, Feb 14, 2006	9.83	9.83	9.50	9.58
415	NYSE	KAR	Mon, Feb 13, 2006	9.86	9.88	9.73	9.86
414	NYSE	KAR	Fri, Feb 10, 2006	9.74	9.85	9.67	9.85
413	NYSE	KAR	Thu, Feb 9, 2006	9.83	9.88	9.72	9.74
412	NYSE	KAR	Wed, Feb 8, 2006	9.81	9.88	9.72	9.83
411	NYSE	KAR	Tue, Feb 7, 2006	9.84	9.87	9.72	9.75
410	NYSE	KAR	Mon, Feb 6, 2006	9.84	9.95	9.82	9.88
409	NYSE	KAR	Fri, Feb 3, 2006	9.88	10.00	9.84	9.87
408	NYSE	KAR	Thu, Feb 2, 2006	9.88	9.93	9.84	9.92
407	NYSE	KAR	Wed, Feb 1, 2006	9.67	9.93	9.59	9.92
406	NYSE	KAR	Tue, Jan 31, 2006	9.63	9.76	9.58	9.69
405	NYSE	KAR	Mon, Jan 30, 2006	9.61	9.75	9.61	9.68
404	NYSE	KAR	Fri, Jan 27, 2006	9.46	9.68	9.46	9.64
403	NYSE	KAR	Thu, Jan 26, 2006	9.27	9.46	9.27	9.44
402	NYSE	KAR	Wed, Jan 25, 2006	9.34	9.34	9.17	9.28
401	NYSE	KAR	Tue, Jan 24, 2006	9.40	9.41	9.31	9.35
400	NYSE	KAR	Mon, Jan 23, 2006	9.40	9.42	9.29	9.40
399	NYSE	KAR	Fri, Jan 20, 2006	9.64	9.65	9.41	9.41
398	NYSE	KAR	Thu, Jan 19, 2006	9.45	9.66	9.42	9.64
397	NYSE	KAR	Wed, Jan 18, 2006	9.43	9.49	9.38	9.45
396	NYSE	KAR	Tue, Jan 17, 2006	9.45	9.50	9.37	9.47
395	NYSE	KAR	Fri, Jan 13, 2006	9.42	9.62	9.42	9.54
394	NYSE	KAR	Thu, Jan 12, 2006	9.65	9.65	9.43	9.51
393	NYSE	KAR	Wed, Jan 11, 2006	9.43	9.69	9.37	9.68
392	NYSE	KAR	Tue, Jan 10, 2006	9.38	9.44	9.35	9.42
391	NYSE	KAR	Mon, Jan 9, 2006	9.32	9.46	9.32	9.44
390	NYSE	KAR	Fri, Jan 6, 2006	9.25	9.32	9.16	9.32
389	NYSE	KAR	Thu, Jan 5, 2006	9.18	9.27	9.18	9.23
388	NYSE	KAR	Wed, Jan 4, 2006	9.21	9.26	9.10	9.19
387	NYSE	KAR	Tue, Jan 3, 2006	9.24	9.29	8.96	9.24
386	NYSE	KAR	Fri, Dec 30, 2005	9.29	9.29	9.18	9.24
385	NYSE	KAR	Thu, Dec 29, 2005	9.17	9.35	9.16	9.29
384	NYSE	KAR	Wed, Dec 28, 2005	9.23	9.25	9.08	9.15
383	NYSE	KAR	Tue, Dec 27, 2005	9.45	9.45	9.15	9.17
382	NYSE	KAR	Fri, Dec 23, 2005	9.38	9.46	9.37	9.45
381	NYSE	KAR	Thu, Dec 22, 2005	9.33	9.36	9.20	9.35
380	NYSE	KAR	Wed, Dec 21, 2005	9.14	9.30	9.14	9.30
379	NYSE	KAR	Tue, Dec 20, 2005	9.15	9.18	9.08	9.12
378	NYSE	KAR	Mon, Dec 19, 2005	9.13	9.18	9.05	9.15
377	NYSE	KAR	Fri, Dec 16, 2005	9.24	9.26	9.10	9.13
376	NYSE	KAR	Thu, Dec 15, 2005	9.44	9.44	9.13	9.24
375	NYSE	KAR	Wed, Dec 14, 2005	9.32	9.46	9.24	9.44
374	NYSE	KAR	Tue, Dec 13, 2005	9.14	9.39	9.14	9.31
373	NYSE	KAR	Mon, Dec 12, 2005	9.35	9.36	9.10	9.14
372	NYSE	KAR	Fri, Dec 9, 2005	9.19	9.34	9.13	9.31
371	NYSE	KAR	Thu, Dec 8, 2005	9.06	9.23	9.06	9.20
370	NYSE	KAR	Wed, Dec 7, 2005	9.16	9.23	9.04	9.10
369	NYSE	KAR	Tue, Dec 6, 2005	9.33	9.36	9.15	9.18
368	NYSE	KAR	Mon, Dec 5, 2005	9.24	9.33	9.22	9.33
367	NYSE	KAR	Fri, Dec 2, 2005	9.20	9.28	9.09	9.28
366	NYSE	KAR	Thu, Dec 1, 2005	9.02	9.24	9.02	9.24
365	NYSE	KAR	Wed, Nov 30, 2005	8.88	9.03	8.88	9.02
364	NYSE	KAR	Tue, Nov 29, 2005	8.80	8.95	8.78	8.87
363	NYSE	KAR	Mon, Nov 28, 2005	8.82	8.82	8.61	8.80
362	NYSE	KAR	Fri, Nov 25, 2005	8.90	8.92	8.81	8.84
361	NYSE	KAR	Wed, Nov 23, 2005	8.70	8.99	8.70	8.91
360	NYSE	KAR	Tue, Nov 22, 2005	8.46	8.70	8.45	8.70
359	NYSE	KAR	Mon, Nov 21, 2005	8.30	8.43	8.26	8.43
358	NYSE	KAR	Fri, Nov 18, 2005	8.31	8.32	8.25	8.32
357	NYSE	KAR	Thu, Nov 17, 2005	8.31	8.34	8.28	8.30
356	NYSE	KAR	Wed, Nov 16, 2005	8.30	8.31	8.16	8.27
355	NYSE	KAR	Tue, Nov 15, 2005	8.28	8.34	8.20	8.32
354	NYSE	KAR	Mon, Nov 14, 2005	8.47	8.47	8.29	8.31
353	NYSE	KAR	Fri, Nov 11, 2005	8.43	8.49	8.40	8.48
352	NYSE	KAR	Thu, Nov 10, 2005	8.37	8.48	8.34	8.47
351	NYSE	KAR	Wed, Nov 9, 2005	8.33	8.44	8.32	8.40
350	NYSE	KAR	Tue, Nov 8, 2005	8.38	8.38	8.26	8.34
349	NYSE	KAR	Mon, Nov 7, 2005	8.40	8.41	8.32	8.36
348	NYSE	KAR	Fri, Nov 4, 2005	8.26	8.37	8.17	8.37
347	NYSE	KAR	Thu, Nov 3, 2005	8.28	8.31	8.21	8.28
346	NYSE	KAR	Wed, Nov 2, 2005	8.05	8.28	8.05	8.24
345	NYSE	KAR	Tue, Nov 1, 2005	8.05	8.13	7.99	8.08
344	NYSE	KAR	Mon, Oct 31, 2005	7.95	8.14	7.95	8.10
343	NYSE	KAR	Fri, Oct 28, 2005	8.00	8.00	7.82	7.92
342	NYSE	KAR	Thu, Oct 27, 2005	7.94	8.03	7.93	7.98
341	NYSE	KAR	Wed, Oct 26, 2005	8.06	8.08	7.86	7.99
340	NYSE	KAR	Tue, Oct 25, 2005	8.12	8.12	7.98	8.08
339	NYSE	KAR	Mon, Oct 24, 2005	8.06	8.17	8.04	8.17
338	NYSE	KAR	Fri, Oct 21, 2005	8.02	8.08	7.94	8.04
337	NYSE	KAR	Thu, Oct 20, 2005	8.02	8.08	7.93	8.01
336	NYSE	KAR	Wed, Oct 19, 2005	7.96	8.06	7.87	8.06
335	NYSE	KAR	Tue, Oct 18, 2005	8.14	8.14	7.96	8.02
334	NYSE	KAR	Mon, Oct 17, 2005	8.04	8.15	7.94	8.12
333	NYSE	KAR	Fri, Oct 14, 2005	8.15	8.15	8.01	8.08
332	NYSE	KAR	Thu, Oct 13, 2005	8.18	8.21	8.02	8.09
331	NYSE	KAR	Wed, Oct 12, 2005	8.04	8.20	8.04	8.20
330	NYSE	KAR	Tue, Oct 11, 2005	8.24	8.24	8.12	8.14
329	NYSE	KAR	Mon, Oct 10, 2005	8.29	8.29	8.22	8.24
328	NYSE	KAR	Fri, Oct 7, 2005	8.22	8.31	8.19	8.26
327	NYSE	KAR	Thu, Oct 6, 2005	8.29	8.29	8.13	8.23
326	NYSE	KAR	Wed, Oct 5, 2005	8.35	8.40	8.26	8.27
325	NYSE	KAR	Tue, Oct 4, 2005	8.47	8.51	8.29	8.38
324	NYSE	KAR	Mon, Oct 3, 2005	8.36	8.55	8.35	8.44
323	NYSE	KAR	Fri, Sep 30, 2005	8.32	8.39	8.26	8.36
322	NYSE	KAR	Thu, Sep 29, 2005	8.34	8.39	8.32	8.34
321	NYSE	KAR	Wed, Sep 28, 2005	8.34	8.42	8.32	8.37
320	NYSE	KAR	Tue, Sep 27, 2005	8.32	8.37	8.27	8.34
319	NYSE	KAR	Mon, Sep 26, 2005	8.36	8.37	8.14	8.34
318	NYSE	KAR	Fri, Sep 23, 2005	8.34	8.52	8.28	8.44
317	NYSE	KAR	Thu, Sep 22, 2005	8.26	8.40	8.20	8.38
316	NYSE	KAR	Wed, Sep 21, 2005	8.40	8.40	8.29	8.34
315	NYSE	KAR	Tue, Sep 20, 2005	8.55	8.55	8.40	8.47
314	NYSE	KAR	Mon, Sep 19, 2005	8.49	8.53	8.47	8.49
313	NYSE	KAR	Fri, Sep 16, 2005	8.51	8.56	8.49	8.52
312	NYSE	KAR	Thu, Sep 15, 2005	8.49	8.61	8.40	8.51
311	NYSE	KAR	Wed, Sep 14, 2005	8.62	8.64	8.44	8.51
310	NYSE	KAR	Tue, Sep 13, 2005	8.62	8.66	8.52	8.63
309	NYSE	KAR	Mon, Sep 12, 2005	8.80	8.80	8.68	8.69
308	NYSE	KAR	Fri, Sep 9, 2005	8.69	8.90	8.65	8.80
307	NYSE	KAR	Thu, Sep 8, 2005	8.93	8.93	8.63	8.69
306	NYSE	KAR	Wed, Sep 7, 2005	8.96	9.06	8.86	8.93
305	NYSE	KAR	Tue, Sep 6, 2005	8.83	8.92	8.78	8.92
304	NYSE	KAR	Fri, Sep 2, 2005	8.72	8.80	8.70	8.75
303	NYSE	KAR	Thu, Sep 1, 2005	8.60	8.75	8.59	8.71
302	NYSE	KAR	Wed, Aug 31, 2005	8.65	8.71	8.56	8.63
301	NYSE	KAR	Tue, Aug 30, 2005	8.68	8.82	8.63	8.65
300	NYSE	KAR	Mon, Aug 29, 2005	8.61	8.72	8.58	8.71
299	NYSE	KAR	Fri, Aug 26, 2005	8.70	8.79	8.61	8.64
298	NYSE	KAR	Thu, Aug 25, 2005	8.76	8.79	8.59	8.72
297	NYSE	KAR	Wed, Aug 24, 2005	8.73	8.96	8.73	8.75
296	NYSE	KAR	Tue, Aug 23, 2005	8.82	8.89	8.73	8.73
295	NYSE	KAR	Mon, Aug 22, 2005	8.80	8.85	8.74	8.80
294	NYSE	KAR	Fri, Aug 19, 2005	8.54	8.83	8.48	8.74
293	NYSE	KAR	Thu, Aug 18, 2005	8.68	8.72	8.48	8.54
292	NYSE	KAR	Wed, Aug 17, 2005	8.75	8.79	8.70	8.70
291	NYSE	KAR	Tue, Aug 16, 2005	8.85	8.87	8.68	8.79
290	NYSE	KAR	Mon, Aug 15, 2005	8.82	8.92	8.77	8.85
289	NYSE	KAR	Fri, Aug 12, 2005	8.76	8.97	8.63	8.87
288	NYSE	KAR	Thu, Aug 11, 2005	8.86	9.05	8.78	8.82
287	NYSE	KAR	Wed, Aug 10, 2005	8.93	9.07	8.81	8.89
286	NYSE	KAR	Tue, Aug 9, 2005	8.83	8.95	8.80	8.93
285	NYSE	KAR	Mon, Aug 8, 2005	8.91	9.04	8.82	8.84
284	NYSE	KAR	Fri, Aug 5, 2005	8.91	8.97	8.84	8.87
283	NYSE	KAR	Thu, Aug 4, 2005	9.07	9.16	8.95	8.95
282	NYSE	KAR	Wed, Aug 3, 2005	9.17	9.22	9.04	9.13
281	NYSE	KAR	Tue, Aug 2, 2005	9.27	9.33	9.15	9.23
280	NYSE	KAR	Mon, Aug 1, 2005	9.14	9.35	9.01	9.29
279	NYSE	KAR	Fri, Jul 29, 2005	9.06	9.26	8.85	9.16
278	NYSE	KAR	Thu, Jul 28, 2005	8.96	9.12	8.94	9.06
277	NYSE	KAR	Wed, Jul 27, 2005	8.91	8.98	8.85	8.96
276	NYSE	KAR	Tue, Jul 26, 2005	8.87	8.95	8.87	8.91
275	NYSE	KAR	Mon, Jul 25, 2005	9.02	9.07	8.75	8.87
274	NYSE	KAR	Fri, Jul 22, 2005	8.98	9.13	8.94	9.07
273	NYSE	KAR	Thu, Jul 21, 2005	9.19	9.25	8.84	8.98
272	NYSE	KAR	Wed, Jul 20, 2005	9.18	9.29	9.08	9.19
271	NYSE	KAR	Tue, Jul 19, 2005	9.29	9.31	9.15	9.21
270	NYSE	KAR	Mon, Jul 18, 2005	9.22	9.37	9.21	9.26
269	NYSE	KAR	Fri, Jul 15, 2005	9.20	9.26	9.20	9.22
268	NYSE	KAR	Thu, Jul 14, 2005	9.16	9.24	9.14	9.21
267	NYSE	KAR	Wed, Jul 13, 2005	9.16	9.17	9.00	9.15
266	NYSE	KAR	Tue, Jul 12, 2005	9.10	9.24	9.08	9.19
265	NYSE	KAR	Mon, Jul 11, 2005	8.89	9.10	8.89	9.10
264	NYSE	KAR	Fri, Jul 8, 2005	8.68	9.04	8.67	9.02
263	NYSE	KAR	Thu, Jul 7, 2005	8.62	8.76	8.56	8.69
262	NYSE	KAR	Wed, Jul 6, 2005	8.69	8.80	8.68	8.68
261	NYSE	KAR	Tue, Jul 5, 2005	8.42	8.72	8.36	8.72
260	NYSE	KAR	Fri, Jul 1, 2005	8.27	8.45	8.23	8.29
259	NYSE	KAR	Thu, Jun 30, 2005	8.38	8.45	8.24	8.24
258	NYSE	KAR	Wed, Jun 29, 2005	8.30	8.43	8.27	8.38
257	NYSE	KAR	Tue, Jun 28, 2005	8.23	8.30	8.20	8.26
256	NYSE	KAR	Mon, Jun 27, 2005	8.17	8.27	8.10	8.22
255	NYSE	KAR	Fri, Jun 24, 2005	8.47	8.52	8.17	8.17
254	NYSE	KAR	Thu, Jun 23, 2005	8.62	8.65	8.46	8.48
253	NYSE	KAR	Wed, Jun 22, 2005	8.69	8.82	8.59	8.62
252	NYSE	KAR	Tue, Jun 21, 2005	8.52	8.71	8.51	8.67
251	NYSE	KAR	Mon, Jun 20, 2005	8.46	8.66	8.46	8.56
250	NYSE	KAR	Fri, Jun 17, 2005	8.80	8.81	8.52	8.52
249	NYSE	KAR	Thu, Jun 16, 2005	8.57	8.75	8.51	8.74
248	NYSE	KAR	Wed, Jun 15, 2005	8.62	8.64	8.51	8.62
247	NYSE	KAR	Tue, Jun 14, 2005	8.70	8.72	8.61	8.64
246	NYSE	KAR	Mon, Jun 13, 2005	8.66	8.76	8.59	8.70
245	NYSE	KAR	Fri, Jun 10, 2005	8.82	8.82	8.70	8.70
244	NYSE	KAR	Thu, Jun 9, 2005	8.92	8.92	8.76	8.81
243	NYSE	KAR	Wed, Jun 8, 2005	9.07	9.07	8.80	8.94
242	NYSE	KAR	Tue, Jun 7, 2005	8.85	9.13	8.84	9.01
241	NYSE	KAR	Mon, Jun 6, 2005	8.62	8.83	8.54	8.83
240	NYSE	KAR	Fri, Jun 3, 2005	8.75	8.85	8.65	8.66
239	NYSE	KAR	Thu, Jun 2, 2005	8.71	8.89	8.66	8.77
238	NYSE	KAR	Wed, Jun 1, 2005	8.65	8.79	8.63	8.76
237	NYSE	KAR	Tue, May 31, 2005	8.57	8.70	8.55	8.62
236	NYSE	KAR	Fri, May 27, 2005	8.51	8.60	8.48	8.58
235	NYSE	KAR	Thu, May 26, 2005	8.50	8.61	8.42	8.53
234	NYSE	KAR	Wed, May 25, 2005	8.59	8.66	8.48	8.54
233	NYSE	KAR	Tue, May 24, 2005	8.70	8.73	8.60	8.62
232	NYSE	KAR	Mon, May 23, 2005	8.81	8.89	8.70	8.77
231	NYSE	KAR	Fri, May 20, 2005	8.97	8.97	8.70	8.78
230	NYSE	KAR	Thu, May 19, 2005	8.93	9.03	8.87	8.97
229	NYSE	KAR	Wed, May 18, 2005	8.66	8.89	8.66	8.89
228	NYSE	KAR	Tue, May 17, 2005	8.61	8.73	8.54	8.72
227	NYSE	KAR	Mon, May 16, 2005	8.74	8.76	8.61	8.66
226	NYSE	KAR	Fri, May 13, 2005	8.86	8.87	8.59	8.74
225	NYSE	KAR	Thu, May 12, 2005	9.07	9.10	8.79	8.88
224	NYSE	KAR	Wed, May 11, 2005	9.04	9.11	9.02	9.07
223	NYSE	KAR	Tue, May 10, 2005	8.95	9.08	8.95	9.05
222	NYSE	KAR	Mon, May 9, 2005	9.06	9.21	9.06	9.08
221	NYSE	KAR	Fri, May 6, 2005	9.08	9.11	9.06	9.06
220	NYSE	KAR	Thu, May 5, 2005	9.04	9.14	9.03	9.05
219	NYSE	KAR	Wed, May 4, 2005	8.97	9.12	8.97	9.07
218	NYSE	KAR	Tue, May 3, 2005	9.15	9.23	9.01	9.06
217	NYSE	KAR	Mon, May 2, 2005	9.19	9.33	9.02	9.15
216	NYSE	KAR	Fri, Apr 29, 2005	9.12	9.33	8.76	9.15
215	NYSE	KAR	Thu, Apr 28, 2005	8.81	8.87	8.48	8.55
214	NYSE	KAR	Wed, Apr 27, 2005	8.80	9.00	8.75	8.89
213	NYSE	KAR	Tue, Apr 26, 2005	8.82	9.06	8.81	8.87
212	NYSE	KAR	Mon, Apr 25, 2005	8.87	8.89	8.79	8.89
211	NYSE	KAR	Fri, Apr 22, 2005	8.97	9.02	8.81	8.87
210	NYSE	KAR	Thu, Apr 21, 2005	8.85	9.06	8.85	9.02
209	NYSE	KAR	Wed, Apr 20, 2005	8.93	8.97	8.73	8.79
208	NYSE	KAR	Tue, Apr 19, 2005	8.95	9.02	8.84	8.96
207	NYSE	KAR	Mon, Apr 18, 2005	8.85	9.12	8.74	8.95
206	NYSE	KAR	Fri, Apr 15, 2005	8.71	8.79	8.62	8.74
205	NYSE	KAR	Thu, Apr 14, 2005	8.87	8.98	8.74	8.75
204	NYSE	KAR	Wed, Apr 13, 2005	8.88	8.96	8.79	8.89
203	NYSE	KAR	Tue, Apr 12, 2005	8.63	8.93	8.63	8.86
202	NYSE	KAR	Mon, Apr 11, 2005	8.67	8.80	8.63	8.63
201	NYSE	KAR	Fri, Apr 8, 2005	8.97	8.97	8.70	8.70
200	NYSE	KAR	Thu, Apr 7, 2005	8.74	9.02	8.70	9.01
199	NYSE	KAR	Wed, Apr 6, 2005	8.99	9.02	8.80	8.80
198	NYSE	KAR	Tue, Apr 5, 2005	8.95	9.08	8.95	8.95
197	NYSE	KAR	Mon, Apr 4, 2005	8.93	9.04	8.89	8.99
196	NYSE	KAR	Fri, Apr 1, 2005	8.88	9.06	8.74	8.95
195	NYSE	KAR	Thu, Mar 31, 2005	8.63	8.84	8.53	8.84
194	NYSE	KAR	Wed, Mar 30, 2005	8.38	8.78	8.38	8.66
193	NYSE	KAR	Tue, Mar 29, 2005	8.48	8.53	8.39	8.46
192	NYSE	KAR	Mon, Mar 28, 2005	8.59	8.63	8.56	8.57
191	NYSE	KAR	Thu, Mar 24, 2005	8.59	8.65	8.55	8.59
190	NYSE	KAR	Wed, Mar 23, 2005	8.60	8.66	8.54	8.61
189	NYSE	KAR	Tue, Mar 22, 2005	8.74	8.85	8.61	8.64
188	NYSE	KAR	Mon, Mar 21, 2005	8.93	8.94	8.70	8.74
187	NYSE	KAR	Fri, Mar 18, 2005	9.04	9.06	8.87	8.93
186	NYSE	KAR	Thu, Mar 17, 2005	8.98	9.11	8.90	9.08
185	NYSE	KAR	Wed, Mar 16, 2005	8.86	8.95	8.85	8.94
184	NYSE	KAR	Tue, Mar 15, 2005	8.87	8.93	8.81	8.85
183	NYSE	KAR	Mon, Mar 14, 2005	8.96	9.02	8.89	8.91
182	NYSE	KAR	Fri, Mar 11, 2005	9.13	9.18	8.88	8.94
181	NYSE	KAR	Thu, Mar 10, 2005	8.82	9.18	8.82	9.17
180	NYSE	KAR	Wed, Mar 9, 2005	8.95	8.96	8.78	8.78
179	NYSE	KAR	Tue, Mar 8, 2005	8.99	9.24	8.95	8.96
178	NYSE	KAR	Mon, Mar 7, 2005	8.74	8.88	8.72	8.84
177	NYSE	KAR	Fri, Mar 4, 2005	8.88	8.96	8.74	8.89
176	NYSE	KAR	Thu, Mar 3, 2005	8.88	8.98	8.78	8.88
175	NYSE	KAR	Wed, Mar 2, 2005	8.68	8.91	8.59	8.88
174	NYSE	KAR	Tue, Mar 1, 2005	8.55	8.71	8.48	8.71
173	NYSE	KAR	Mon, Feb 28, 2005	8.45	8.54	8.42	8.54
172	NYSE	KAR	Fri, Feb 25, 2005	8.37	8.49	8.32	8.49
171	NYSE	KAR	Thu, Feb 24, 2005	8.29	8.52	8.17	8.44
170	NYSE	KAR	Wed, Feb 23, 2005	8.09	8.36	8.09	8.30
169	NYSE	KAR	Tue, Feb 22, 2005	8.10	8.14	7.97	8.07
168	NYSE	KAR	Fri, Feb 18, 2005	8.15	8.29	8.05	8.09
167	NYSE	KAR	Thu, Feb 17, 2005	8.36	8.40	8.16	8.19
166	NYSE	KAR	Wed, Feb 16, 2005	8.29	8.43	8.26	8.42
165	NYSE	KAR	Tue, Feb 15, 2005	8.51	8.66	8.32	8.44
164	NYSE	KAR	Mon, Feb 14, 2005	8.29	8.68	8.29	8.51
163	NYSE	KAR	Fri, Feb 11, 2005	7.26	8.47	7.26	8.28
162	NYSE	KAR	Thu, Feb 10, 2005	7.55	7.59	7.45	7.51
161	NYSE	KAR	Wed, Feb 9, 2005	7.72	7.72	7.50	7.50
160	NYSE	KAR	Tue, Feb 8, 2005	7.74	7.83	7.68	7.73
159	NYSE	KAR	Mon, Feb 7, 2005	7.87	7.91	7.74	7.83
158	NYSE	KAR	Fri, Feb 4, 2005	7.78	7.97	7.78	7.91
157	NYSE	KAR	Thu, Feb 3, 2005	7.72	7.79	7.70	7.76
156	NYSE	KAR	Wed, Feb 2, 2005	7.79	7.81	7.69	7.72
155	NYSE	KAR	Tue, Feb 1, 2005	7.78	7.84	7.68	7.82
154	NYSE	KAR	Mon, Jan 31, 2005	7.76	7.88	7.72	7.82
153	NYSE	KAR	Fri, Jan 28, 2005	7.79	7.85	7.67	7.72
152	NYSE	KAR	Thu, Jan 27, 2005	7.83	7.90	7.79	7.89
151	NYSE	KAR	Wed, Jan 26, 2005	7.86	7.90	7.76	7.88
150	NYSE	KAR	Tue, Jan 25, 2005	7.83	7.90	7.73	7.86
149	NYSE	KAR	Mon, Jan 24, 2005	7.85	7.89	7.74	7.78
148	NYSE	KAR	Fri, Jan 21, 2005	7.79	7.95	7.76	7.86
147	NYSE	KAR	Thu, Jan 20, 2005	7.76	7.85	7.71	7.82
146	NYSE	KAR	Wed, Jan 19, 2005	7.91	7.92	7.76	7.78
145	NYSE	KAR	Tue, Jan 18, 2005	7.81	7.95	7.79	7.95
144	NYSE	KAR	Fri, Jan 14, 2005	7.82	7.88	7.73	7.85
143	NYSE	KAR	Thu, Jan 13, 2005	7.89	7.92	7.73	7.80
142	NYSE	KAR	Wed, Jan 12, 2005	7.81	7.95	7.77	7.95
141	NYSE	KAR	Tue, Jan 11, 2005	7.73	7.84	7.70	7.78
140	NYSE	KAR	Mon, Jan 10, 2005	7.79	7.80	7.70	7.76
139	NYSE	KAR	Fri, Jan 7, 2005	7.73	7.88	7.69	7.72
138	NYSE	KAR	Thu, Jan 6, 2005	7.61	7.77	7.59	7.76
137	NYSE	KAR	Wed, Jan 5, 2005	7.72	7.75	7.53	7.53
136	NYSE	KAR	Tue, Jan 4, 2005	7.98	8.01	7.76	7.76
135	NYSE	KAR	Mon, Jan 3, 2005	8.03	8.03	7.82	7.98
134	NYSE	KAR	Fri, Dec 31, 2004	8.04	8.14	7.99	8.03
133	NYSE	KAR	Thu, Dec 30, 2004	8.08	8.08	8.01	8.08
132	NYSE	KAR	Wed, Dec 29, 2004	8.06	8.09	7.98	8.02
131	NYSE	KAR	Tue, Dec 28, 2004	8.02	8.07	7.95	8.04
130	NYSE	KAR	Mon, Dec 27, 2004	8.01	8.06	7.83	7.98
129	NYSE	KAR	Thu, Dec 23, 2004	7.87	7.98	7.87	7.98
128	NYSE	KAR	Wed, Dec 22, 2004	7.90	7.92	7.78	7.79
127	NYSE	KAR	Tue, Dec 21, 2004	7.84	7.93	7.80	7.90
126	NYSE	KAR	Mon, Dec 20, 2004	7.83	7.95	7.81	7.86
125	NYSE	KAR	Fri, Dec 17, 2004	7.66	7.90	7.65	7.81
124	NYSE	KAR	Thu, Dec 16, 2004	7.56	7.62	7.53	7.60
123	NYSE	KAR	Wed, Dec 15, 2004	7.62	7.68	7.52	7.54
122	NYSE	KAR	Tue, Dec 14, 2004	7.59	7.74	7.57	7.61
121	NYSE	KAR	Mon, Dec 13, 2004	7.55	7.62	7.54	7.59
120	NYSE	KAR	Fri, Dec 10, 2004	7.41	7.59	7.34	7.57
119	NYSE	KAR	Thu, Dec 9, 2004	7.53	7.53	7.40	7.42
118	NYSE	KAR	Wed, Dec 8, 2004	7.55	7.58	7.52	7.57
117	NYSE	KAR	Tue, Dec 7, 2004	7.53	7.57	7.47	7.54
116	NYSE	KAR	Mon, Dec 6, 2004	7.61	7.62	7.51	7.54
115	NYSE	KAR	Fri, Dec 3, 2004	7.54	7.65	7.54	7.65
114	NYSE	KAR	Thu, Dec 2, 2004	7.54	7.64	7.53	7.57
113	NYSE	KAR	Wed, Dec 1, 2004	7.51	7.57	7.51	7.56
112	NYSE	KAR	Tue, Nov 30, 2004	7.55	7.55	7.44	7.55
111	NYSE	KAR	Mon, Nov 29, 2004	7.57	7.61	7.55	7.57
110	NYSE	KAR	Fri, Nov 26, 2004	7.53	7.59	7.53	7.57
109	NYSE	KAR	Wed, Nov 24, 2004	7.57	7.61	7.53	7.53
108	NYSE	KAR	Tue, Nov 23, 2004	7.55	7.64	7.55	7.59
107	NYSE	KAR	Mon, Nov 22, 2004	7.53	7.68	7.49	7.56
106	NYSE	KAR	Fri, Nov 19, 2004	7.69	7.69	7.54	7.56
105	NYSE	KAR	Thu, Nov 18, 2004	7.73	7.78	7.67	7.69
104	NYSE	KAR	Wed, Nov 17, 2004	7.68	7.82	7.66	7.77
103	NYSE	KAR	Tue, Nov 16, 2004	7.61	7.67	7.55	7.66
102	NYSE	KAR	Mon, Nov 15, 2004	7.71	7.75	7.63	7.69
101	NYSE	KAR	Fri, Nov 12, 2004	7.59	7.75	7.52	7.75
100	NYSE	KAR	Thu, Nov 11, 2004	7.43	7.60	7.43	7.59
99	NYSE	KAR	Wed, Nov 10, 2004	7.42	7.49	7.36	7.45
98	NYSE	KAR	Tue, Nov 9, 2004	7.34	7.47	7.34	7.39
97	NYSE	KAR	Mon, Nov 8, 2004	7.37	7.38	7.31	7.34
96	NYSE	KAR	Fri, Nov 5, 2004	7.38	7.38	7.32	7.35
95	NYSE	KAR	Thu, Nov 4, 2004	7.44	7.45	7.23	7.36
94	NYSE	KAR	Wed, Nov 3, 2004	7.70	7.76	7.34	7.44
93	NYSE	KAR	Tue, Nov 2, 2004	7.75	7.78	7.49	7.56
92	NYSE	KAR	Mon, Nov 1, 2004	7.62	7.89	7.58	7.73
91	NYSE	KAR	Fri, Oct 29, 2004	7.79	7.83	7.59	7.62
90	NYSE	KAR	Thu, Oct 28, 2004	7.62	8.00	7.60	7.79
89	NYSE	KAR	Wed, Oct 27, 2004	7.38	7.67	7.38	7.59
88	NYSE	KAR	Tue, Oct 26, 2004	7.18	7.44	7.17	7.38
87	NYSE	KAR	Mon, Oct 25, 2004	6.81	7.32	6.81	7.14
86	NYSE	KAR	Fri, Oct 22, 2004	6.75	7.27	6.61	6.81
85	NYSE	KAR	Thu, Oct 21, 2004	6.13	6.35	6.09	6.17
84	NYSE	KAR	Wed, Oct 20, 2004	6.15	6.32	6.11	6.12
83	NYSE	KAR	Tue, Oct 19, 2004	6.13	6.18	6.08	6.15
82	NYSE	KAR	Mon, Oct 18, 2004	5.97	6.13	5.93	6.07
81	NYSE	KAR	Fri, Oct 15, 2004	5.91	6.07	5.90	6.02
80	NYSE	KAR	Thu, Oct 14, 2004	5.83	5.92	5.83	5.91
79	NYSE	KAR	Wed, Oct 13, 2004	5.83	5.86	5.75	5.85
78	NYSE	KAR	Tue, Oct 12, 2004	5.87	5.90	5.72	5.80
77	NYSE	KAR	Mon, Oct 11, 2004	5.93	5.94	5.86	5.90
76	NYSE	KAR	Fri, Oct 8, 2004	5.94	6.01	5.91	5.94
75	NYSE	KAR	Thu, Oct 7, 2004	5.99	5.99	5.86	5.98
74	NYSE	KAR	Wed, Oct 6, 2004	6.00	6.00	5.85	5.99
73	NYSE	KAR	Tue, Oct 5, 2004	6.02	6.06	5.99	6.04
72	NYSE	KAR	Mon, Oct 4, 2004	6.31	6.33	6.09	6.09
71	NYSE	KAR	Fri, Oct 1, 2004	6.18	6.34	6.11	6.31
70	NYSE	KAR	Thu, Sep 30, 2004	6.26	6.28	6.20	6.22
69	NYSE	KAR	Wed, Sep 29, 2004	6.21	6.27	6.21	6.27
68	NYSE	KAR	Tue, Sep 28, 2004	6.22	6.30	6.19	6.24
67	NYSE	KAR	Mon, Sep 27, 2004	6.25	6.28	6.18	6.23
66	NYSE	KAR	Fri, Sep 24, 2004	6.28	6.33	6.24	6.30
65	NYSE	KAR	Thu, Sep 23, 2004	6.25	6.35	6.24	6.28
64	NYSE	KAR	Wed, Sep 22, 2004	6.43	6.43	6.23	6.27
63	NYSE	KAR	Tue, Sep 21, 2004	6.10	6.55	6.09	6.49
62	NYSE	KAR	Mon, Sep 20, 2004	6.13	6.21	6.02	6.06
61	NYSE	KAR	Fri, Sep 17, 2004	6.06	6.20	6.05	6.05
60	NYSE	KAR	Thu, Sep 16, 2004	6.13	6.33	5.96	6.06
59	NYSE	KAR	Wed, Sep 15, 2004	6.43	6.45	6.06	6.11
58	NYSE	KAR	Tue, Sep 14, 2004	6.32	6.32	6.11	6.24
57	NYSE	KAR	Mon, Sep 13, 2004	6.39	6.47	6.38	6.44
56	NYSE	KAR	Fri, Sep 10, 2004	6.41	6.41	6.37	6.38
55	NYSE	KAR	Thu, Sep 9, 2004	6.53	6.53	6.32	6.41
54	NYSE	KAR	Wed, Sep 8, 2004	6.60	6.60	6.38	6.43
53	NYSE	KAR	Tue, Sep 7, 2004	6.65	6.69	6.62	6.62
52	NYSE	KAR	Fri, Sep 3, 2004	6.64	6.65	6.60	6.65
51	NYSE	KAR	Thu, Sep 2, 2004	6.63	6.75	6.58	6.64
50	NYSE	KAR	Wed, Sep 1, 2004	6.70	6.75	6.56	6.64
49	NYSE	KAR	Tue, Aug 31, 2004	6.56	6.67	6.56	6.65
48	NYSE	KAR	Mon, Aug 30, 2004	6.51	6.57	6.50	6.56
47	NYSE	KAR	Fri, Aug 27, 2004	6.36	6.52	6.34	6.51
46	NYSE	KAR	Thu, Aug 26, 2004	6.29	6.36	6.27	6.36
45	NYSE	KAR	Wed, Aug 25, 2004	6.32	6.32	6.17	6.30
44	NYSE	KAR	Tue, Aug 24, 2004	6.43	6.43	6.28	6.37
43	NYSE	KAR	Mon, Aug 23, 2004	6.24	6.43	6.22	6.41
42	NYSE	KAR	Fri, Aug 20, 2004	6.07	6.19	6.05	6.19
41	NYSE	KAR	Thu, Aug 19, 2004	6.05	6.05	5.97	6.02
40	NYSE	KAR	Wed, Aug 18, 2004	6.06	6.08	6.04	6.04
39	NYSE	KAR	Tue, Aug 17, 2004	6.19	6.22	6.05	6.06
38	NYSE	KAR	Mon, Aug 16, 2004	6.14	6.21	6.02	6.21
37	NYSE	KAR	Fri, Aug 13, 2004	6.32	6.32	6.07	6.14
36	NYSE	KAR	Thu, Aug 12, 2004	6.39	6.39	6.31	6.32
35	NYSE	KAR	Wed, Aug 11, 2004	6.47	6.51	6.38	6.40
34	NYSE	KAR	Tue, Aug 10, 2004	6.49	6.49	6.46	6.46
33	NYSE	KAR	Mon, Aug 9, 2004	6.50	6.50	6.47	6.47
32	NYSE	KAR	Fri, Aug 6, 2004	6.43	6.58	6.42	6.51
31	NYSE	KAR	Thu, Aug 5, 2004	6.53	6.63	6.44	6.44
30	NYSE	KAR	Wed, Aug 4, 2004	6.59	6.61	6.36	6.55
29	NYSE	KAR	Tue, Aug 3, 2004	6.75	6.75	6.59	6.63
28	NYSE	KAR	Mon, Aug 2, 2004	6.83	6.83	6.64	6.75
27	NYSE	KAR	Fri, Jul 30, 2004	7.00	7.00	6.82	6.84
26	NYSE	KAR	Thu, Jul 29, 2004	7.02	7.09	6.97	7.00
25	NYSE	KAR	Wed, Jul 28, 2004	7.20	7.20	6.93	7.02
24	NYSE	KAR	Tue, Jul 27, 2004	7.25	7.28	7.19	7.20
23	NYSE	KAR	Mon, Jul 26, 2004	7.31	7.36	7.11	7.21
22	NYSE	KAR	Fri, Jul 23, 2004	7.19	7.36	7.11	7.33
21	NYSE	KAR	Thu, Jul 22, 2004	7.28	7.28	6.43	7.20
20	NYSE	KAR	Wed, Jul 21, 2004	9.29	9.31	9.03	9.04
19	NYSE	KAR	Tue, Jul 20, 2004	9.21	9.31	9.08	9.31
18	NYSE	KAR	Mon, Jul 19, 2004	9.40	9.40	9.14	9.22
17	NYSE	KAR	Fri, Jul 16, 2004	9.08	9.40	9.02	9.40
16	NYSE	KAR	Thu, Jul 15, 2004	8.76	9.12	8.76	9.08
15	NYSE	KAR	Wed, Jul 14, 2004	8.79	8.82	8.74	8.76
14	NYSE	KAR	Tue, Jul 13, 2004	8.75	8.89	8.71	8.79
13	NYSE	KAR	Mon, Jul 12, 2004	8.74	8.78	8.71	8.75
12	NYSE	KAR	Fri, Jul 9, 2004	8.74	8.82	8.66	8.70
11	NYSE	KAR	Thu, Jul 8, 2004	8.86	8.87	8.74	8.74
10	NYSE	KAR	Wed, Jul 7, 2004	8.97	8.97	8.81	8.88
9	NYSE	KAR	Tue, Jul 6, 2004	9.08	9.08	8.89	8.99
8	NYSE	KAR	Fri, Jul 2, 2004	9.16	9.16	9.04	9.08
7	NYSE	KAR	Thu, Jul 1, 2004	9.08	9.14	9.01	9.14
6	NYSE	KAR	Wed, Jun 30, 2004	9.13	9.15	9.09	9.10
5	NYSE	KAR	Tue, Jun 29, 2004	9.08	9.12	9.08	9.12
4	NYSE	KAR	Mon, Jun 28, 2004	9.08	9.12	9.08	9.08
3	NYSE	KAR	Fri, Jun 25, 2004	9.08	9.09	9.08	9.08
2	NYSE	KAR	Thu, Jun 24, 2004	9.14	9.16	9.08	9.10
1	NYSE	KAR	Wed, Jun 23, 2004	9.26	9.31	9.10	9.14
#	Exchange	Symbol	Date	Open	High	Low	Close

Openlane Inc NYSE:KAR 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