Kirby Corp NYSE:KEX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KEX	Fri, Mar 1, 2024	87.62	87.93	87.10	87.74
7999	NYSE	KEX	Thu, Feb 29, 2024	87.34	88.63	86.78	87.72
7998	NYSE	KEX	Wed, Feb 28, 2024	86.87	88.44	86.57	87.09
7997	NYSE	KEX	Tue, Feb 27, 2024	88.28	88.70	87.17	87.36
7996	NYSE	KEX	Mon, Feb 26, 2024	87.66	88.10	87.34	87.96
7995	NYSE	KEX	Fri, Feb 23, 2024	86.28	88.08	86.28	87.92
7994	NYSE	KEX	Thu, Feb 22, 2024	85.62	86.71	85.40	86.67
7993	NYSE	KEX	Wed, Feb 21, 2024	85.19	85.75	84.76	85.70
7992	NYSE	KEX	Tue, Feb 20, 2024	84.96	85.60	84.56	84.94
7991	NYSE	KEX	Fri, Feb 16, 2024	86.29	87.28	85.53	85.55
7990	NYSE	KEX	Thu, Feb 15, 2024	84.82	86.43	84.82	86.13
7989	NYSE	KEX	Wed, Feb 14, 2024	84.29	84.91	84.14	84.74
7988	NYSE	KEX	Tue, Feb 13, 2024	83.94	84.69	83.24	83.70
7987	NYSE	KEX	Mon, Feb 12, 2024	85.37	85.82	84.54	84.80
7986	NYSE	KEX	Fri, Feb 9, 2024	84.36	85.08	84.08	85.02
7985	NYSE	KEX	Thu, Feb 8, 2024	84.05	85.24	83.66	84.50
7984	NYSE	KEX	Wed, Feb 7, 2024	84.03	84.97	83.91	84.31
7983	NYSE	KEX	Tue, Feb 6, 2024	84.29	85.37	84.16	84.33
7982	NYSE	KEX	Mon, Feb 5, 2024	82.97	84.46	81.87	84.01
7981	NYSE	KEX	Fri, Feb 2, 2024	82.33	84.53	81.79	83.76
7980	NYSE	KEX	Thu, Feb 1, 2024	80.93	84.54	80.42	82.40
7979	NYSE	KEX	Wed, Jan 31, 2024	80.43	80.69	78.63	78.66
7978	NYSE	KEX	Tue, Jan 30, 2024	79.42	80.50	78.57	80.42
7977	NYSE	KEX	Mon, Jan 29, 2024	79.60	80.20	78.82	80.11
7976	NYSE	KEX	Fri, Jan 26, 2024	78.84	79.85	78.55	79.83
7975	NYSE	KEX	Thu, Jan 25, 2024	78.13	78.97	77.76	78.94
7974	NYSE	KEX	Wed, Jan 24, 2024	77.77	78.01	76.81	77.55
7973	NYSE	KEX	Tue, Jan 23, 2024	78.75	79.22	77.40	77.43
7972	NYSE	KEX	Mon, Jan 22, 2024	78.19	78.82	77.94	78.61
7971	NYSE	KEX	Fri, Jan 19, 2024	77.46	78.02	76.66	77.87
7970	NYSE	KEX	Thu, Jan 18, 2024	76.12	77.38	76.12	77.08
7969	NYSE	KEX	Wed, Jan 17, 2024	76.03	77.00	75.60	75.71
7968	NYSE	KEX	Tue, Jan 16, 2024	76.56	76.98	76.11	76.95
7967	NYSE	KEX	Fri, Jan 12, 2024	78.18	78.31	76.43	76.68
7966	NYSE	KEX	Thu, Jan 11, 2024	75.21	77.31	74.88	77.29
7965	NYSE	KEX	Wed, Jan 10, 2024	75.50	75.85	74.89	75.27
7964	NYSE	KEX	Tue, Jan 9, 2024	77.33	77.35	75.45	75.74
7963	NYSE	KEX	Mon, Jan 8, 2024	77.86	77.89	76.96	77.80
7962	NYSE	KEX	Fri, Jan 5, 2024	78.07	79.00	77.54	78.39
7961	NYSE	KEX	Thu, Jan 4, 2024	78.78	79.19	78.02	78.03
7960	NYSE	KEX	Wed, Jan 3, 2024	78.62	80.01	78.25	78.72
7959	NYSE	KEX	Tue, Jan 2, 2024	78.52	79.21	77.85	78.99
7958	NYSE	KEX	Fri, Dec 29, 2023	78.82	78.93	77.96	78.48
7957	NYSE	KEX	Thu, Dec 28, 2023	79.16	79.69	78.82	78.96
7956	NYSE	KEX	Wed, Dec 27, 2023	80.86	80.86	79.32	79.54
7955	NYSE	KEX	Tue, Dec 26, 2023	81.02	81.62	80.25	80.79
7954	NYSE	KEX	Fri, Dec 22, 2023	81.61	82.12	80.68	80.92
7953	NYSE	KEX	Thu, Dec 21, 2023	80.08	81.09	79.45	81.09
7952	NYSE	KEX	Wed, Dec 20, 2023	79.69	81.06	79.58	79.70
7951	NYSE	KEX	Tue, Dec 19, 2023	78.74	79.88	78.67	79.57
7950	NYSE	KEX	Mon, Dec 18, 2023	78.00	78.69	77.60	78.37
7949	NYSE	KEX	Fri, Dec 15, 2023	77.20	77.85	76.06	77.33
7948	NYSE	KEX	Thu, Dec 14, 2023	76.23	78.14	76.23	77.19
7947	NYSE	KEX	Wed, Dec 13, 2023	72.74	75.81	72.74	75.60
7946	NYSE	KEX	Tue, Dec 12, 2023	73.53	73.85	72.77	72.84
7945	NYSE	KEX	Mon, Dec 11, 2023	73.02	74.04	73.02	73.94
7944	NYSE	KEX	Fri, Dec 8, 2023	72.85	73.49	72.34	73.15
7943	NYSE	KEX	Thu, Dec 7, 2023	73.43	73.50	72.11	72.79
7942	NYSE	KEX	Wed, Dec 6, 2023	75.85	76.05	73.03	73.17
7941	NYSE	KEX	Tue, Dec 5, 2023	78.44	78.54	75.12	75.96
7940	NYSE	KEX	Mon, Dec 4, 2023	76.91	78.69	76.91	78.67
7939	NYSE	KEX	Fri, Dec 1, 2023	76.78	77.56	76.52	77.22
7938	NYSE	KEX	Thu, Nov 30, 2023	75.88	76.96	75.74	76.75
7937	NYSE	KEX	Wed, Nov 29, 2023	76.64	76.80	75.28	75.54
7936	NYSE	KEX	Tue, Nov 28, 2023	77.52	77.60	75.96	76.21
7935	NYSE	KEX	Mon, Nov 27, 2023	76.99	78.21	76.60	77.54
7934	NYSE	KEX	Fri, Nov 24, 2023	77.37	78.23	77.31	77.35
7933	NYSE	KEX	Wed, Nov 22, 2023	77.17	78.05	77.10	77.24
7932	NYSE	KEX	Tue, Nov 21, 2023	76.95	77.95	76.63	77.33
7931	NYSE	KEX	Mon, Nov 20, 2023	77.78	77.93	76.70	77.22
7930	NYSE	KEX	Fri, Nov 17, 2023	76.75	77.84	76.37	77.54
7929	NYSE	KEX	Thu, Nov 16, 2023	75.93	76.80	75.47	76.01
7928	NYSE	KEX	Wed, Nov 15, 2023	76.79	77.74	76.07	76.34
7927	NYSE	KEX	Tue, Nov 14, 2023	76.94	77.64	76.03	76.77
7926	NYSE	KEX	Mon, Nov 13, 2023	76.32	76.75	75.71	76.07
7925	NYSE	KEX	Fri, Nov 10, 2023	77.25	77.25	75.77	76.55
7924	NYSE	KEX	Thu, Nov 9, 2023	76.97	77.25	75.86	76.63
7923	NYSE	KEX	Wed, Nov 8, 2023	76.32	77.26	75.71	76.36
7922	NYSE	KEX	Tue, Nov 7, 2023	76.74	77.31	75.76	76.70
7921	NYSE	KEX	Mon, Nov 6, 2023	77.99	77.99	76.16	76.74
7920	NYSE	KEX	Fri, Nov 3, 2023	77.43	78.69	77.11	78.13
7919	NYSE	KEX	Thu, Nov 2, 2023	76.46	77.33	76.01	76.99
7918	NYSE	KEX	Wed, Nov 1, 2023	74.77	76.07	74.22	76.05
7917	NYSE	KEX	Tue, Oct 31, 2023	74.09	74.72	73.53	74.70
7916	NYSE	KEX	Mon, Oct 30, 2023	74.96	75.40	73.32	73.89
7915	NYSE	KEX	Fri, Oct 27, 2023	77.21	77.39	74.55	74.70
7914	NYSE	KEX	Thu, Oct 26, 2023	77.84	78.69	75.07	77.37
7913	NYSE	KEX	Wed, Oct 25, 2023	80.31	81.05	79.13	79.41
7912	NYSE	KEX	Tue, Oct 24, 2023	80.69	81.51	80.37	80.51
7911	NYSE	KEX	Mon, Oct 23, 2023	81.25	81.25	80.25	80.50
7910	NYSE	KEX	Fri, Oct 20, 2023	82.97	83.44	81.24	81.57
7909	NYSE	KEX	Thu, Oct 19, 2023	82.40	83.43	82.10	82.46
7908	NYSE	KEX	Wed, Oct 18, 2023	82.90	83.19	81.97	82.75
7907	NYSE	KEX	Tue, Oct 17, 2023	81.73	83.62	81.73	83.19
7906	NYSE	KEX	Mon, Oct 16, 2023	82.49	82.61	81.59	82.00
7905	NYSE	KEX	Fri, Oct 13, 2023	81.82	82.30	81.22	81.75
7904	NYSE	KEX	Thu, Oct 12, 2023	82.91	82.91	80.30	80.87
7903	NYSE	KEX	Wed, Oct 11, 2023	82.17	82.65	82.00	82.45
7902	NYSE	KEX	Tue, Oct 10, 2023	82.21	83.17	81.95	82.23
7901	NYSE	KEX	Mon, Oct 9, 2023	81.51	82.59	81.31	82.18
7900	NYSE	KEX	Fri, Oct 6, 2023	81.02	81.51	80.21	81.21
7899	NYSE	KEX	Thu, Oct 5, 2023	81.34	82.06	80.75	80.83
7898	NYSE	KEX	Wed, Oct 4, 2023	81.60	82.54	80.95	81.58
7897	NYSE	KEX	Tue, Oct 3, 2023	80.54	82.12	80.18	81.82
7896	NYSE	KEX	Mon, Oct 2, 2023	82.45	82.81	80.90	81.34
7895	NYSE	KEX	Fri, Sep 29, 2023	84.24	84.39	82.38	82.80
7894	NYSE	KEX	Thu, Sep 28, 2023	83.58	84.63	83.43	84.05
7893	NYSE	KEX	Wed, Sep 27, 2023	83.78	84.66	83.28	83.50
7892	NYSE	KEX	Tue, Sep 26, 2023	83.67	84.50	83.35	83.36
7891	NYSE	KEX	Mon, Sep 25, 2023	83.27	84.48	82.52	84.08
7890	NYSE	KEX	Fri, Sep 22, 2023	83.77	84.55	83.13	83.36
7889	NYSE	KEX	Thu, Sep 21, 2023	83.63	84.56	82.87	83.70
7888	NYSE	KEX	Wed, Sep 20, 2023	83.64	84.89	83.48	83.65
7887	NYSE	KEX	Tue, Sep 19, 2023	84.57	84.98	83.42	83.63
7886	NYSE	KEX	Mon, Sep 18, 2023	85.54	85.89	84.17	84.24
7885	NYSE	KEX	Fri, Sep 15, 2023	85.84	86.07	84.65	84.99
7884	NYSE	KEX	Thu, Sep 14, 2023	86.89	87.52	85.75	86.19
7883	NYSE	KEX	Wed, Sep 13, 2023	85.03	86.35	84.79	85.79
7882	NYSE	KEX	Tue, Sep 12, 2023	84.60	85.94	84.54	85.12
7881	NYSE	KEX	Mon, Sep 11, 2023	84.78	85.06	83.74	84.83
7880	NYSE	KEX	Fri, Sep 8, 2023	83.22	84.79	83.01	84.20
7879	NYSE	KEX	Thu, Sep 7, 2023	84.02	85.05	83.10	83.59
7878	NYSE	KEX	Wed, Sep 6, 2023	82.63	84.05	82.25	83.99
7877	NYSE	KEX	Tue, Sep 5, 2023	83.37	83.67	81.83	82.63
7876	NYSE	KEX	Fri, Sep 1, 2023	83.56	84.46	82.07	84.15
7875	NYSE	KEX	Thu, Aug 31, 2023	83.14	83.21	82.30	82.83
7874	NYSE	KEX	Wed, Aug 30, 2023	81.54	82.83	81.30	82.79
7873	NYSE	KEX	Tue, Aug 29, 2023	81.31	82.51	80.97	82.10
7872	NYSE	KEX	Mon, Aug 28, 2023	82.09	82.95	81.24	81.29
7871	NYSE	KEX	Fri, Aug 25, 2023	80.99	82.36	80.74	81.92
7870	NYSE	KEX	Thu, Aug 24, 2023	79.64	82.03	79.59	80.72
7869	NYSE	KEX	Wed, Aug 23, 2023	78.53	79.69	77.34	79.68
7868	NYSE	KEX	Tue, Aug 22, 2023	80.27	80.86	78.78	78.93
7867	NYSE	KEX	Mon, Aug 21, 2023	80.01	80.64	79.47	80.35
7866	NYSE	KEX	Fri, Aug 18, 2023	78.87	80.12	78.83	80.02
7865	NYSE	KEX	Thu, Aug 17, 2023	80.72	80.85	79.25	79.44
7864	NYSE	KEX	Wed, Aug 16, 2023	80.45	81.15	80.08	80.27
7863	NYSE	KEX	Tue, Aug 15, 2023	81.95	82.08	80.63	80.77
7862	NYSE	KEX	Mon, Aug 14, 2023	82.68	83.18	82.05	82.69
7861	NYSE	KEX	Fri, Aug 11, 2023	81.93	82.91	81.87	82.88
7860	NYSE	KEX	Thu, Aug 10, 2023	82.38	83.24	81.91	82.22
7859	NYSE	KEX	Wed, Aug 9, 2023	81.47	82.67	81.39	82.34
7858	NYSE	KEX	Tue, Aug 8, 2023	81.87	82.34	81.18	81.28
7857	NYSE	KEX	Mon, Aug 7, 2023	82.03	83.21	81.90	82.87
7856	NYSE	KEX	Fri, Aug 4, 2023	82.29	83.45	81.97	82.09
7855	NYSE	KEX	Thu, Aug 3, 2023	81.17	82.17	80.20	82.02
7854	NYSE	KEX	Wed, Aug 2, 2023	80.88	81.59	80.48	81.16
7853	NYSE	KEX	Tue, Aug 1, 2023	80.69	81.69	80.69	81.41
7852	NYSE	KEX	Mon, Jul 31, 2023	81.37	81.99	81.02	81.48
7851	NYSE	KEX	Fri, Jul 28, 2023	81.00	81.78	80.38	81.01
7850	NYSE	KEX	Thu, Jul 27, 2023	79.80	80.73	78.40	80.36
7849	NYSE	KEX	Wed, Jul 26, 2023	77.48	78.37	77.31	78.20
7848	NYSE	KEX	Tue, Jul 25, 2023	76.75	78.30	76.75	77.87
7847	NYSE	KEX	Mon, Jul 24, 2023	76.90	77.78	76.46	76.91
7846	NYSE	KEX	Fri, Jul 21, 2023	77.05	77.87	76.89	77.30
7845	NYSE	KEX	Thu, Jul 20, 2023	76.89	76.89	76.13	76.76
7844	NYSE	KEX	Wed, Jul 19, 2023	76.08	76.41	75.41	76.34
7843	NYSE	KEX	Tue, Jul 18, 2023	75.34	76.39	75.34	75.77
7842	NYSE	KEX	Mon, Jul 17, 2023	75.08	75.83	74.74	75.36
7841	NYSE	KEX	Fri, Jul 14, 2023	76.43	76.48	74.86	75.35
7840	NYSE	KEX	Thu, Jul 13, 2023	76.00	76.63	75.63	76.44
7839	NYSE	KEX	Wed, Jul 12, 2023	76.43	76.70	75.79	75.97
7838	NYSE	KEX	Tue, Jul 11, 2023	75.93	76.35	75.15	75.48
7837	NYSE	KEX	Mon, Jul 10, 2023	75.70	76.90	75.17	75.40
7836	NYSE	KEX	Fri, Jul 7, 2023	74.74	76.85	74.74	76.20
7835	NYSE	KEX	Thu, Jul 6, 2023	74.36	75.12	73.76	74.65
7834	NYSE	KEX	Wed, Jul 5, 2023	76.59	76.59	75.26	75.35
7833	NYSE	KEX	Mon, Jul 3, 2023	76.69	77.47	76.45	77.00
7832	NYSE	KEX	Fri, Jun 30, 2023	75.92	77.29	75.48	76.95
7831	NYSE	KEX	Thu, Jun 29, 2023	74.73	75.88	74.73	75.49
7830	NYSE	KEX	Wed, Jun 28, 2023	75.24	75.24	73.99	74.62
7829	NYSE	KEX	Tue, Jun 27, 2023	73.98	75.49	73.72	75.07
7828	NYSE	KEX	Mon, Jun 26, 2023	72.83	74.41	72.83	74.20
7827	NYSE	KEX	Fri, Jun 23, 2023	72.45	73.26	72.12	72.85
7826	NYSE	KEX	Thu, Jun 22, 2023	74.03	74.30	73.00	73.35
7825	NYSE	KEX	Wed, Jun 21, 2023	73.13	74.98	73.13	74.51
7824	NYSE	KEX	Tue, Jun 20, 2023	73.96	73.96	72.83	73.58
7823	NYSE	KEX	Fri, Jun 16, 2023	75.31	75.43	74.30	74.55
7822	NYSE	KEX	Thu, Jun 15, 2023	74.48	75.34	73.98	74.89
7821	NYSE	KEX	Wed, Jun 14, 2023	75.28	76.10	74.46	74.91
7820	NYSE	KEX	Tue, Jun 13, 2023	75.05	75.66	74.37	74.61
7819	NYSE	KEX	Mon, Jun 12, 2023	74.97	74.97	73.80	74.55
7818	NYSE	KEX	Fri, Jun 9, 2023	76.07	76.07	74.56	74.97
7817	NYSE	KEX	Thu, Jun 8, 2023	76.31	76.56	75.83	76.04
7816	NYSE	KEX	Wed, Jun 7, 2023	75.40	76.66	75.40	76.41
7815	NYSE	KEX	Tue, Jun 6, 2023	73.93	76.36	73.31	75.20
7814	NYSE	KEX	Mon, Jun 5, 2023	73.77	74.63	73.43	74.62
7813	NYSE	KEX	Fri, Jun 2, 2023	73.97	74.76	73.66	74.62
7812	NYSE	KEX	Thu, Jun 1, 2023	71.81	73.14	71.21	72.83
7811	NYSE	KEX	Wed, May 31, 2023	73.21	73.50	71.49	71.56
7810	NYSE	KEX	Tue, May 30, 2023	73.57	74.48	73.07	73.82
7809	NYSE	KEX	Fri, May 26, 2023	72.91	73.54	72.73	73.29
7808	NYSE	KEX	Thu, May 25, 2023	72.27	73.33	71.90	72.80
7807	NYSE	KEX	Wed, May 24, 2023	73.27	73.27	71.80	72.42
7806	NYSE	KEX	Tue, May 23, 2023	73.58	74.30	73.06	73.35
7805	NYSE	KEX	Mon, May 22, 2023	71.78	73.99	71.78	73.59
7804	NYSE	KEX	Fri, May 19, 2023	73.28	73.43	71.53	71.78
7803	NYSE	KEX	Thu, May 18, 2023	72.26	72.79	71.49	72.53
7802	NYSE	KEX	Wed, May 17, 2023	72.05	73.17	71.21	72.61
7801	NYSE	KEX	Tue, May 16, 2023	70.39	71.47	70.17	71.13
7800	NYSE	KEX	Mon, May 15, 2023	70.14	71.10	69.89	70.86
7799	NYSE	KEX	Fri, May 12, 2023	70.24	70.65	69.50	70.06
7798	NYSE	KEX	Thu, May 11, 2023	70.04	70.44	69.23	69.78
7797	NYSE	KEX	Wed, May 10, 2023	71.78	71.78	70.04	70.50
7796	NYSE	KEX	Tue, May 9, 2023	70.94	71.41	69.80	70.99
7795	NYSE	KEX	Mon, May 8, 2023	72.32	72.61	71.10	71.49
7794	NYSE	KEX	Fri, May 5, 2023	71.77	72.94	71.73	72.10
7793	NYSE	KEX	Thu, May 4, 2023	71.60	71.72	69.84	70.76
7792	NYSE	KEX	Wed, May 3, 2023	73.01	73.48	71.47	71.59
7791	NYSE	KEX	Tue, May 2, 2023	72.49	73.07	71.34	72.57
7790	NYSE	KEX	Mon, May 1, 2023	71.54	73.63	71.54	72.65
7789	NYSE	KEX	Fri, Apr 28, 2023	70.49	72.64	70.49	71.84
7788	NYSE	KEX	Thu, Apr 27, 2023	67.50	71.38	67.07	70.50
7787	NYSE	KEX	Wed, Apr 26, 2023	66.89	67.52	66.42	66.60
7786	NYSE	KEX	Tue, Apr 25, 2023	68.03	68.47	67.26	67.43
7785	NYSE	KEX	Mon, Apr 24, 2023	67.85	69.34	67.77	69.13
7784	NYSE	KEX	Fri, Apr 21, 2023	69.70	69.70	68.00	68.12
7783	NYSE	KEX	Thu, Apr 20, 2023	68.13	69.24	67.91	69.21
7782	NYSE	KEX	Wed, Apr 19, 2023	68.21	69.08	67.94	68.74
7781	NYSE	KEX	Tue, Apr 18, 2023	69.38	69.95	68.69	68.82
7780	NYSE	KEX	Mon, Apr 17, 2023	69.44	69.91	68.89	69.37
7779	NYSE	KEX	Fri, Apr 14, 2023	69.75	70.48	69.23	69.48
7778	NYSE	KEX	Thu, Apr 13, 2023	69.68	70.09	69.20	69.39
7777	NYSE	KEX	Wed, Apr 12, 2023	69.78	70.26	69.28	69.46
7776	NYSE	KEX	Tue, Apr 11, 2023	69.08	69.75	68.93	69.26
7775	NYSE	KEX	Mon, Apr 10, 2023	67.88	69.32	67.28	68.94
7774	NYSE	KEX	Thu, Apr 6, 2023	68.75	68.75	67.14	67.72
7773	NYSE	KEX	Wed, Apr 5, 2023	67.30	68.76	66.97	68.67
7772	NYSE	KEX	Tue, Apr 4, 2023	70.54	70.54	67.34	67.89
7771	NYSE	KEX	Mon, Apr 3, 2023	69.65	71.37	69.60	70.57
7770	NYSE	KEX	Fri, Mar 31, 2023	68.55	69.77	68.22	69.70
7769	NYSE	KEX	Thu, Mar 30, 2023	68.76	68.93	68.24	68.28
7768	NYSE	KEX	Wed, Mar 29, 2023	68.84	68.84	67.63	68.14
7767	NYSE	KEX	Tue, Mar 28, 2023	67.62	68.74	67.61	67.90
7766	NYSE	KEX	Mon, Mar 27, 2023	67.60	68.26	66.88	67.60
7765	NYSE	KEX	Fri, Mar 24, 2023	65.86	67.06	65.37	66.70
7764	NYSE	KEX	Thu, Mar 23, 2023	67.61	68.59	66.06	66.68
7763	NYSE	KEX	Wed, Mar 22, 2023	69.28	69.50	67.04	67.04
7762	NYSE	KEX	Tue, Mar 21, 2023	69.00	69.39	68.73	69.12
7761	NYSE	KEX	Mon, Mar 20, 2023	65.67	67.94	65.42	67.36
7760	NYSE	KEX	Fri, Mar 17, 2023	67.49	67.63	64.92	65.05
7759	NYSE	KEX	Thu, Mar 16, 2023	66.60	68.15	66.60	67.84
7758	NYSE	KEX	Wed, Mar 15, 2023	69.14	69.31	66.93	67.72
7757	NYSE	KEX	Tue, Mar 14, 2023	70.05	72.15	70.05	71.24
7756	NYSE	KEX	Mon, Mar 13, 2023	69.22	70.26	68.02	68.86
7755	NYSE	KEX	Fri, Mar 10, 2023	72.32	72.36	69.81	70.64
7754	NYSE	KEX	Thu, Mar 9, 2023	73.44	74.28	72.25	72.33
7753	NYSE	KEX	Wed, Mar 8, 2023	73.01	73.57	72.36	73.29
7752	NYSE	KEX	Tue, Mar 7, 2023	74.65	74.97	73.23	73.29
7751	NYSE	KEX	Mon, Mar 6, 2023	75.84	76.34	74.89	74.99
7750	NYSE	KEX	Fri, Mar 3, 2023	74.17	75.76	74.00	75.64
7749	NYSE	KEX	Thu, Mar 2, 2023	73.05	74.49	72.62	74.27
7748	NYSE	KEX	Wed, Mar 1, 2023	72.47	73.66	72.06	73.07
7747	NYSE	KEX	Tue, Feb 28, 2023	72.90	74.19	72.19	72.53
7746	NYSE	KEX	Mon, Feb 27, 2023	72.86	73.72	72.38	72.82
7745	NYSE	KEX	Fri, Feb 24, 2023	72.20	73.24	71.56	72.44
7744	NYSE	KEX	Thu, Feb 23, 2023	72.17	72.99	71.55	72.77
7743	NYSE	KEX	Wed, Feb 22, 2023	71.54	71.81	70.98	71.42
7742	NYSE	KEX	Tue, Feb 21, 2023	72.61	72.71	70.77	71.55
7741	NYSE	KEX	Fri, Feb 17, 2023	73.71	73.71	72.68	73.07
7740	NYSE	KEX	Thu, Feb 16, 2023	72.75	74.46	72.48	73.73
7739	NYSE	KEX	Wed, Feb 15, 2023	72.48	73.73	71.48	73.66
7738	NYSE	KEX	Tue, Feb 14, 2023	72.97	73.36	71.87	73.07
7737	NYSE	KEX	Mon, Feb 13, 2023	73.00	73.34	72.54	73.12
7736	NYSE	KEX	Fri, Feb 10, 2023	71.98	73.32	71.74	73.27
7735	NYSE	KEX	Thu, Feb 9, 2023	72.98	73.27	71.85	72.13
7734	NYSE	KEX	Wed, Feb 8, 2023	73.00	73.40	72.34	72.93
7733	NYSE	KEX	Tue, Feb 7, 2023	73.76	73.76	72.12	73.57
7732	NYSE	KEX	Mon, Feb 6, 2023	73.97	74.27	72.69	73.48
7731	NYSE	KEX	Fri, Feb 3, 2023	73.06	74.63	72.96	73.97
7730	NYSE	KEX	Thu, Feb 2, 2023	72.24	73.95	71.76	73.17
7729	NYSE	KEX	Wed, Feb 1, 2023	71.10	74.19	70.53	72.13
7728	NYSE	KEX	Tue, Jan 31, 2023	67.46	71.28	65.13	70.78
7727	NYSE	KEX	Mon, Jan 30, 2023	65.63	66.70	64.74	64.89
7726	NYSE	KEX	Fri, Jan 27, 2023	65.04	66.38	64.93	66.22
7725	NYSE	KEX	Thu, Jan 26, 2023	65.49	65.52	64.00	65.12
7724	NYSE	KEX	Wed, Jan 25, 2023	64.00	65.13	63.40	64.96
7723	NYSE	KEX	Tue, Jan 24, 2023	63.47	64.71	63.12	64.67
7722	NYSE	KEX	Mon, Jan 23, 2023	63.95	64.28	62.79	64.27
7721	NYSE	KEX	Fri, Jan 20, 2023	62.63	63.84	62.18	63.76
7720	NYSE	KEX	Thu, Jan 19, 2023	60.22	62.77	60.14	62.10
7719	NYSE	KEX	Wed, Jan 18, 2023	62.94	63.54	60.51	60.64
7718	NYSE	KEX	Tue, Jan 17, 2023	63.32	64.06	62.70	62.87
7717	NYSE	KEX	Fri, Jan 13, 2023	63.59	63.94	62.96	63.42
7716	NYSE	KEX	Thu, Jan 12, 2023	62.60	64.13	61.85	64.09
7715	NYSE	KEX	Wed, Jan 11, 2023	63.31	63.55	61.38	62.17
7714	NYSE	KEX	Tue, Jan 10, 2023	64.12	64.34	62.41	63.07
7713	NYSE	KEX	Mon, Jan 9, 2023	64.43	65.52	64.20	64.22
7712	NYSE	KEX	Fri, Jan 6, 2023	62.84	64.27	62.84	63.91
7711	NYSE	KEX	Thu, Jan 5, 2023	62.77	63.39	61.64	61.85
7710	NYSE	KEX	Wed, Jan 4, 2023	63.22	63.67	62.72	63.20
7709	NYSE	KEX	Tue, Jan 3, 2023	64.37	64.87	62.48	63.36
7708	NYSE	KEX	Fri, Dec 30, 2022	63.70	64.36	63.43	64.35
7707	NYSE	KEX	Thu, Dec 29, 2022	63.23	64.67	63.04	64.24
7706	NYSE	KEX	Wed, Dec 28, 2022	64.48	64.64	62.96	62.99
7705	NYSE	KEX	Tue, Dec 27, 2022	64.69	65.21	64.07	64.50
7704	NYSE	KEX	Fri, Dec 23, 2022	63.05	64.56	62.56	64.41
7703	NYSE	KEX	Thu, Dec 22, 2022	63.54	63.54	62.23	62.77
7702	NYSE	KEX	Wed, Dec 21, 2022	63.12	64.02	62.49	63.95
7701	NYSE	KEX	Tue, Dec 20, 2022	62.52	63.38	62.00	62.22
7700	NYSE	KEX	Mon, Dec 19, 2022	63.29	63.63	61.82	62.41
7699	NYSE	KEX	Fri, Dec 16, 2022	63.03	63.87	62.50	62.98
7698	NYSE	KEX	Thu, Dec 15, 2022	64.83	64.83	63.56	63.61
7697	NYSE	KEX	Wed, Dec 14, 2022	66.05	66.60	65.20	65.67
7696	NYSE	KEX	Tue, Dec 13, 2022	67.41	67.41	65.47	65.92
7695	NYSE	KEX	Mon, Dec 12, 2022	63.85	65.40	63.61	65.18
7694	NYSE	KEX	Fri, Dec 9, 2022	65.29	65.45	63.72	63.86
7693	NYSE	KEX	Thu, Dec 8, 2022	66.66	67.23	65.53	65.53
7692	NYSE	KEX	Wed, Dec 7, 2022	66.63	67.06	65.30	65.72
7691	NYSE	KEX	Tue, Dec 6, 2022	68.46	68.63	66.25	66.66
7690	NYSE	KEX	Mon, Dec 5, 2022	70.87	71.32	68.05	68.55
7689	NYSE	KEX	Fri, Dec 2, 2022	68.65	71.57	68.60	71.09
7688	NYSE	KEX	Thu, Dec 1, 2022	70.12	70.50	68.26	68.82
7687	NYSE	KEX	Wed, Nov 30, 2022	67.74	70.07	67.05	69.79
7686	NYSE	KEX	Tue, Nov 29, 2022	67.12	67.74	66.85	67.15
7685	NYSE	KEX	Mon, Nov 28, 2022	69.26	69.26	66.79	66.85
7684	NYSE	KEX	Fri, Nov 25, 2022	68.78	70.74	68.78	70.31
7683	NYSE	KEX	Wed, Nov 23, 2022	68.71	69.92	68.16	69.05
7682	NYSE	KEX	Tue, Nov 22, 2022	67.60	69.07	66.90	68.96
7681	NYSE	KEX	Mon, Nov 21, 2022	68.21	68.68	65.89	67.11
7680	NYSE	KEX	Fri, Nov 18, 2022	68.51	68.99	67.59	68.90
7679	NYSE	KEX	Thu, Nov 17, 2022	67.60	68.41	66.77	68.19
7678	NYSE	KEX	Wed, Nov 16, 2022	68.07	69.55	66.78	68.92
7677	NYSE	KEX	Tue, Nov 15, 2022	68.48	69.10	67.78	68.52
7676	NYSE	KEX	Mon, Nov 14, 2022	67.41	69.59	67.31	68.03
7675	NYSE	KEX	Fri, Nov 11, 2022	69.57	69.79	67.64	67.70
7674	NYSE	KEX	Thu, Nov 10, 2022	68.01	68.70	67.39	68.69
7673	NYSE	KEX	Wed, Nov 9, 2022	67.91	67.91	65.90	65.92
7672	NYSE	KEX	Tue, Nov 8, 2022	69.50	70.12	67.93	68.49
7671	NYSE	KEX	Mon, Nov 7, 2022	69.52	69.65	68.70	69.15
7670	NYSE	KEX	Fri, Nov 4, 2022	69.73	70.75	68.23	69.09
7669	NYSE	KEX	Thu, Nov 3, 2022	67.67	69.52	67.31	68.60
7668	NYSE	KEX	Wed, Nov 2, 2022	69.49	70.74	67.98	68.11
7667	NYSE	KEX	Tue, Nov 1, 2022	70.34	71.19	68.15	69.96
7666	NYSE	KEX	Mon, Oct 31, 2022	67.64	70.33	67.64	69.75
7665	NYSE	KEX	Fri, Oct 28, 2022	66.95	67.87	66.40	67.78
7664	NYSE	KEX	Thu, Oct 27, 2022	67.90	68.89	66.50	66.91
7663	NYSE	KEX	Wed, Oct 26, 2022	67.61	69.75	67.08	67.73
7662	NYSE	KEX	Tue, Oct 25, 2022	66.55	68.05	66.54	67.51
7661	NYSE	KEX	Mon, Oct 24, 2022	70.00	72.14	65.66	66.63
7660	NYSE	KEX	Fri, Oct 21, 2022	68.35	69.74	67.80	69.30
7659	NYSE	KEX	Thu, Oct 20, 2022	68.73	69.04	67.53	68.11
7658	NYSE	KEX	Wed, Oct 19, 2022	68.17	69.35	67.84	68.76
7657	NYSE	KEX	Tue, Oct 18, 2022	68.39	68.96	67.57	68.32
7656	NYSE	KEX	Mon, Oct 17, 2022	65.47	67.31	65.47	67.15
7655	NYSE	KEX	Fri, Oct 14, 2022	65.58	65.66	64.40	64.41
7654	NYSE	KEX	Thu, Oct 13, 2022	61.43	65.61	61.28	65.35
7653	NYSE	KEX	Wed, Oct 12, 2022	64.00	64.00	63.01	63.36
7652	NYSE	KEX	Tue, Oct 11, 2022	63.76	65.38	62.46	63.93
7651	NYSE	KEX	Mon, Oct 10, 2022	66.03	66.23	64.37	64.48
7650	NYSE	KEX	Fri, Oct 7, 2022	66.52	67.24	65.20	65.62
7649	NYSE	KEX	Thu, Oct 6, 2022	66.88	68.08	66.71	67.21
7648	NYSE	KEX	Wed, Oct 5, 2022	66.06	67.92	65.41	67.12
7647	NYSE	KEX	Tue, Oct 4, 2022	66.65	67.70	66.03	66.73
7646	NYSE	KEX	Mon, Oct 3, 2022	62.26	66.09	62.09	65.54
7645	NYSE	KEX	Fri, Sep 30, 2022	60.58	61.92	59.85	60.77
7644	NYSE	KEX	Thu, Sep 29, 2022	60.89	61.15	59.36	60.25
7643	NYSE	KEX	Wed, Sep 28, 2022	59.30	62.00	59.17	61.55
7642	NYSE	KEX	Tue, Sep 27, 2022	59.32	59.86	58.47	59.37
7641	NYSE	KEX	Mon, Sep 26, 2022	59.02	60.00	58.46	58.74
7640	NYSE	KEX	Fri, Sep 23, 2022	61.07	61.07	57.64	59.43
7639	NYSE	KEX	Thu, Sep 22, 2022	65.19	65.35	62.11	62.37
7638	NYSE	KEX	Wed, Sep 21, 2022	66.72	67.46	65.47	65.63
7637	NYSE	KEX	Tue, Sep 20, 2022	66.90	66.92	65.87	66.19
7636	NYSE	KEX	Mon, Sep 19, 2022	65.04	67.28	65.03	67.23
7635	NYSE	KEX	Fri, Sep 16, 2022	65.44	66.28	63.47	66.13
7634	NYSE	KEX	Thu, Sep 15, 2022	68.85	68.99	67.01	67.09
7633	NYSE	KEX	Wed, Sep 14, 2022	68.16	69.51	68.08	69.49
7632	NYSE	KEX	Tue, Sep 13, 2022	68.49	69.53	67.83	67.92
7631	NYSE	KEX	Mon, Sep 12, 2022	69.40	70.53	69.33	69.66
7630	NYSE	KEX	Fri, Sep 9, 2022	69.03	69.70	68.68	69.00
7629	NYSE	KEX	Thu, Sep 8, 2022	66.81	68.14	66.25	68.06
7628	NYSE	KEX	Wed, Sep 7, 2022	65.48	66.99	64.54	66.82
7627	NYSE	KEX	Tue, Sep 6, 2022	66.81	67.18	65.99	66.71
7626	NYSE	KEX	Fri, Sep 2, 2022	67.53	67.60	66.30	66.88
7625	NYSE	KEX	Thu, Sep 1, 2022	66.39	67.00	65.54	66.52
7624	NYSE	KEX	Wed, Aug 31, 2022	67.90	68.64	67.02	67.06
7623	NYSE	KEX	Tue, Aug 30, 2022	68.61	68.68	66.50	68.09
7622	NYSE	KEX	Mon, Aug 29, 2022	68.43	69.41	67.94	68.91
7621	NYSE	KEX	Fri, Aug 26, 2022	71.07	71.26	68.88	68.91
7620	NYSE	KEX	Thu, Aug 25, 2022	69.11	71.47	68.44	71.24
7619	NYSE	KEX	Wed, Aug 24, 2022	67.06	67.88	66.65	67.16
7618	NYSE	KEX	Tue, Aug 23, 2022	66.94	68.07	66.85	67.10
7617	NYSE	KEX	Mon, Aug 22, 2022	67.48	67.68	66.15	66.30
7616	NYSE	KEX	Fri, Aug 19, 2022	69.28	69.28	67.64	68.16
7615	NYSE	KEX	Thu, Aug 18, 2022	68.28	69.57	67.51	69.50
7614	NYSE	KEX	Wed, Aug 17, 2022	67.07	67.76	66.73	67.63
7613	NYSE	KEX	Tue, Aug 16, 2022	66.82	67.53	66.71	67.32
7612	NYSE	KEX	Mon, Aug 15, 2022	66.48	67.09	65.73	66.71
7611	NYSE	KEX	Fri, Aug 12, 2022	67.08	68.17	66.82	67.80
7610	NYSE	KEX	Thu, Aug 11, 2022	66.44	67.41	66.17	67.15
7609	NYSE	KEX	Wed, Aug 10, 2022	64.92	65.89	64.48	65.66
7608	NYSE	KEX	Tue, Aug 9, 2022	64.23	65.31	63.93	64.34
7607	NYSE	KEX	Mon, Aug 8, 2022	63.51	64.41	63.02	63.67
7606	NYSE	KEX	Fri, Aug 5, 2022	61.85	63.64	61.85	63.16
7605	NYSE	KEX	Thu, Aug 4, 2022	63.35	64.08	62.85	62.89
7604	NYSE	KEX	Wed, Aug 3, 2022	63.99	64.39	62.87	63.35
7603	NYSE	KEX	Tue, Aug 2, 2022	62.81	63.89	62.24	63.50
7602	NYSE	KEX	Mon, Aug 1, 2022	62.74	63.84	61.72	63.40
7601	NYSE	KEX	Fri, Jul 29, 2022	62.96	64.17	61.92	63.44
7600	NYSE	KEX	Thu, Jul 28, 2022	67.21	68.33	62.68	62.75
7599	NYSE	KEX	Wed, Jul 27, 2022	63.69	66.55	63.69	66.35
7598	NYSE	KEX	Tue, Jul 26, 2022	62.69	64.06	62.55	63.32
7597	NYSE	KEX	Mon, Jul 25, 2022	61.19	62.75	60.15	62.65
7596	NYSE	KEX	Fri, Jul 22, 2022	61.95	62.32	60.57	61.18
7595	NYSE	KEX	Thu, Jul 21, 2022	61.30	61.99	60.63	61.98
7594	NYSE	KEX	Wed, Jul 20, 2022	61.12	62.33	60.57	62.08
7593	NYSE	KEX	Tue, Jul 19, 2022	59.41	61.45	59.41	61.36
7592	NYSE	KEX	Mon, Jul 18, 2022	58.60	59.55	58.29	58.94
7591	NYSE	KEX	Fri, Jul 15, 2022	57.61	57.86	56.52	57.75
7590	NYSE	KEX	Thu, Jul 14, 2022	55.84	56.33	55.03	56.29
7589	NYSE	KEX	Wed, Jul 13, 2022	56.19	57.36	55.98	57.06
7588	NYSE	KEX	Tue, Jul 12, 2022	57.21	57.99	56.90	57.18
7587	NYSE	KEX	Mon, Jul 11, 2022	58.65	59.14	57.80	58.19
7586	NYSE	KEX	Fri, Jul 8, 2022	59.78	59.99	58.13	58.97
7585	NYSE	KEX	Thu, Jul 7, 2022	58.24	59.79	57.74	59.27
7584	NYSE	KEX	Wed, Jul 6, 2022	58.31	58.83	55.62	56.90
7583	NYSE	KEX	Tue, Jul 5, 2022	59.80	60.39	57.60	58.22
7582	NYSE	KEX	Fri, Jul 1, 2022	60.10	61.07	59.32	60.77
7581	NYSE	KEX	Thu, Jun 30, 2022	59.83	61.62	59.19	60.84
7580	NYSE	KEX	Wed, Jun 29, 2022	63.32	63.32	60.74	60.98
7579	NYSE	KEX	Tue, Jun 28, 2022	63.30	63.81	62.19	62.74
7578	NYSE	KEX	Mon, Jun 27, 2022	61.05	63.42	60.69	62.86
7577	NYSE	KEX	Fri, Jun 24, 2022	58.39	60.59	58.39	60.44
7576	NYSE	KEX	Thu, Jun 23, 2022	58.12	58.15	56.86	57.82
7575	NYSE	KEX	Wed, Jun 22, 2022	58.08	59.20	57.31	57.66
7574	NYSE	KEX	Tue, Jun 21, 2022	57.41	60.42	57.12	59.55
7573	NYSE	KEX	Fri, Jun 17, 2022	60.33	61.18	56.62	56.89
7572	NYSE	KEX	Thu, Jun 16, 2022	62.36	62.85	59.41	60.30
7571	NYSE	KEX	Wed, Jun 15, 2022	64.36	64.99	63.26	64.08
7570	NYSE	KEX	Tue, Jun 14, 2022	66.23	67.46	63.53	64.12
7569	NYSE	KEX	Mon, Jun 13, 2022	66.42	67.04	64.22	64.44
7568	NYSE	KEX	Fri, Jun 10, 2022	68.40	68.78	67.51	68.01
7567	NYSE	KEX	Thu, Jun 9, 2022	70.56	71.77	68.68	69.04
7566	NYSE	KEX	Wed, Jun 8, 2022	72.99	73.79	71.70	71.74
7565	NYSE	KEX	Tue, Jun 7, 2022	68.48	73.41	68.04	73.32
7564	NYSE	KEX	Mon, Jun 6, 2022	69.10	69.35	68.19	68.86
7563	NYSE	KEX	Fri, Jun 3, 2022	68.31	69.41	67.79	68.66
7562	NYSE	KEX	Thu, Jun 2, 2022	68.67	68.67	67.52	68.53
7561	NYSE	KEX	Wed, Jun 1, 2022	67.82	68.91	66.74	68.31
7560	NYSE	KEX	Tue, May 31, 2022	67.87	68.75	66.77	67.53
7559	NYSE	KEX	Fri, May 27, 2022	67.22	68.44	67.00	68.37
7558	NYSE	KEX	Thu, May 26, 2022	64.85	67.40	64.85	67.14
7557	NYSE	KEX	Wed, May 25, 2022	64.89	65.87	63.76	64.18
7556	NYSE	KEX	Tue, May 24, 2022	63.44	64.80	62.27	64.65
7555	NYSE	KEX	Mon, May 23, 2022	63.56	64.93	63.20	63.97
7554	NYSE	KEX	Fri, May 20, 2022	63.73	64.28	61.58	62.90
7553	NYSE	KEX	Thu, May 19, 2022	62.97	64.43	62.97	63.20
7552	NYSE	KEX	Wed, May 18, 2022	65.80	66.32	63.91	64.31
7551	NYSE	KEX	Tue, May 17, 2022	64.90	66.14	64.38	65.93
7550	NYSE	KEX	Mon, May 16, 2022	63.49	64.66	62.98	64.10
7549	NYSE	KEX	Fri, May 13, 2022	62.58	63.99	62.58	63.00
7548	NYSE	KEX	Thu, May 12, 2022	61.54	62.37	60.50	61.92
7547	NYSE	KEX	Wed, May 11, 2022	61.86	63.60	61.60	61.80
7546	NYSE	KEX	Tue, May 10, 2022	63.09	63.94	60.77	61.73
7545	NYSE	KEX	Mon, May 9, 2022	64.06	64.52	61.79	62.18
7544	NYSE	KEX	Fri, May 6, 2022	66.13	66.30	64.51	65.30
7543	NYSE	KEX	Thu, May 5, 2022	68.20	68.20	65.71	66.46
7542	NYSE	KEX	Wed, May 4, 2022	66.86	68.22	65.96	68.22
7541	NYSE	KEX	Tue, May 3, 2022	64.62	66.41	64.35	66.05
7540	NYSE	KEX	Mon, May 2, 2022	64.61	66.22	63.55	64.56
7539	NYSE	KEX	Fri, Apr 29, 2022	68.13	68.32	65.03	65.20
7538	NYSE	KEX	Thu, Apr 28, 2022	66.19	68.52	64.17	68.13
7537	NYSE	KEX	Wed, Apr 27, 2022	64.49	65.78	63.57	65.50
7536	NYSE	KEX	Tue, Apr 26, 2022	65.26	65.42	63.71	63.82
7535	NYSE	KEX	Mon, Apr 25, 2022	64.85	65.14	62.25	65.09
7534	NYSE	KEX	Fri, Apr 22, 2022	66.02	66.72	65.11	65.49
7533	NYSE	KEX	Thu, Apr 21, 2022	69.56	69.97	66.08	66.56
7532	NYSE	KEX	Wed, Apr 20, 2022	68.31	69.45	67.36	68.74
7531	NYSE	KEX	Tue, Apr 19, 2022	67.44	68.24	67.20	68.04
7530	NYSE	KEX	Mon, Apr 18, 2022	66.73	67.48	66.21	66.71
7529	NYSE	KEX	Thu, Apr 14, 2022	65.57	67.12	64.89	66.57
7528	NYSE	KEX	Wed, Apr 13, 2022	65.59	66.11	64.65	65.72
7527	NYSE	KEX	Tue, Apr 12, 2022	64.91	65.76	64.91	65.12
7526	NYSE	KEX	Mon, Apr 11, 2022	65.73	66.37	64.52	64.57
7525	NYSE	KEX	Fri, Apr 8, 2022	65.39	66.49	64.81	66.05
7524	NYSE	KEX	Thu, Apr 7, 2022	65.11	65.32	63.70	65.07
7523	NYSE	KEX	Wed, Apr 6, 2022	67.42	67.86	65.08	65.12
7522	NYSE	KEX	Tue, Apr 5, 2022	70.14	71.15	67.30	67.48
7521	NYSE	KEX	Mon, Apr 4, 2022	70.86	70.87	69.03	69.68
7520	NYSE	KEX	Fri, Apr 1, 2022	72.11	73.20	70.25	70.86
7519	NYSE	KEX	Thu, Mar 31, 2022	73.93	74.78	72.15	72.19
7518	NYSE	KEX	Wed, Mar 30, 2022	74.77	75.00	73.79	74.31
7517	NYSE	KEX	Tue, Mar 29, 2022	72.86	75.01	71.61	74.90
7516	NYSE	KEX	Mon, Mar 28, 2022	73.17	73.31	72.15	73.22
7515	NYSE	KEX	Fri, Mar 25, 2022	72.52	73.60	72.14	73.58
7514	NYSE	KEX	Thu, Mar 24, 2022	72.49	72.81	71.90	72.43
7513	NYSE	KEX	Wed, Mar 23, 2022	71.84	72.88	71.59	72.48
7512	NYSE	KEX	Tue, Mar 22, 2022	71.78	72.75	71.18	71.66
7511	NYSE	KEX	Mon, Mar 21, 2022	71.41	72.66	70.75	71.83
7510	NYSE	KEX	Fri, Mar 18, 2022	68.78	70.86	68.49	70.70
7509	NYSE	KEX	Thu, Mar 17, 2022	68.17	69.36	67.84	69.24
7508	NYSE	KEX	Wed, Mar 16, 2022	68.92	70.52	67.18	68.06
7507	NYSE	KEX	Tue, Mar 15, 2022	68.75	69.30	66.30	68.09
7506	NYSE	KEX	Mon, Mar 14, 2022	72.18	72.50	68.29	68.87
7505	NYSE	KEX	Fri, Mar 11, 2022	73.51	75.08	72.47	72.59
7504	NYSE	KEX	Thu, Mar 10, 2022	71.27	74.20	71.27	73.27
7503	NYSE	KEX	Wed, Mar 9, 2022	70.70	71.99	69.62	71.30
7502	NYSE	KEX	Tue, Mar 8, 2022	69.00	70.76	67.29	70.20
7501	NYSE	KEX	Mon, Mar 7, 2022	69.50	72.73	67.47	68.95
7500	NYSE	KEX	Fri, Mar 4, 2022	66.99	70.77	66.74	69.84
7499	NYSE	KEX	Thu, Mar 3, 2022	66.20	67.62	65.97	67.58
7498	NYSE	KEX	Wed, Mar 2, 2022	64.00	66.00	64.00	65.72
7497	NYSE	KEX	Tue, Mar 1, 2022	65.01	65.49	63.09	63.79
7496	NYSE	KEX	Mon, Feb 28, 2022	63.71	65.19	63.20	65.15
7495	NYSE	KEX	Fri, Feb 25, 2022	64.46	65.00	63.88	64.60
7494	NYSE	KEX	Thu, Feb 24, 2022	62.25	64.15	61.46	64.03
7493	NYSE	KEX	Wed, Feb 23, 2022	66.37	66.95	63.51	63.65
7492	NYSE	KEX	Tue, Feb 22, 2022	67.21	67.24	65.69	66.00
7491	NYSE	KEX	Fri, Feb 18, 2022	66.67	67.32	65.97	66.83
7490	NYSE	KEX	Thu, Feb 17, 2022	67.65	67.80	66.33	67.00
7489	NYSE	KEX	Wed, Feb 16, 2022	65.08	68.12	64.72	67.81
7488	NYSE	KEX	Tue, Feb 15, 2022	63.88	65.49	63.88	65.25
7487	NYSE	KEX	Mon, Feb 14, 2022	63.14	63.93	62.52	63.42
7486	NYSE	KEX	Fri, Feb 11, 2022	63.35	64.08	62.60	63.43
7485	NYSE	KEX	Thu, Feb 10, 2022	63.41	64.78	62.69	63.00
7484	NYSE	KEX	Wed, Feb 9, 2022	64.36	65.09	63.25	63.73
7483	NYSE	KEX	Tue, Feb 8, 2022	64.37	64.53	63.11	63.60
7482	NYSE	KEX	Mon, Feb 7, 2022	64.82	65.10	63.78	63.91
7481	NYSE	KEX	Fri, Feb 4, 2022	64.51	65.72	63.76	65.07
7480	NYSE	KEX	Thu, Feb 3, 2022	64.79	65.20	64.02	64.58
7479	NYSE	KEX	Wed, Feb 2, 2022	65.28	66.14	64.45	64.51
7478	NYSE	KEX	Tue, Feb 1, 2022	65.28	66.27	65.28	65.90
7477	NYSE	KEX	Mon, Jan 31, 2022	65.51	66.12	64.50	65.18
7476	NYSE	KEX	Fri, Jan 28, 2022	65.00	66.40	64.57	65.99
7475	NYSE	KEX	Thu, Jan 27, 2022	62.71	68.35	62.71	64.01
7474	NYSE	KEX	Wed, Jan 26, 2022	63.03	63.49	61.02	62.03
7473	NYSE	KEX	Tue, Jan 25, 2022	62.34	62.98	60.72	62.52
7472	NYSE	KEX	Mon, Jan 24, 2022	61.32	63.22	59.83	63.04
7471	NYSE	KEX	Fri, Jan 21, 2022	64.24	64.40	62.40	62.41
7470	NYSE	KEX	Thu, Jan 20, 2022	66.10	66.94	64.83	64.96
7469	NYSE	KEX	Wed, Jan 19, 2022	66.95	66.95	65.38	65.91
7468	NYSE	KEX	Tue, Jan 18, 2022	66.38	66.97	66.09	66.63
7467	NYSE	KEX	Fri, Jan 14, 2022	64.90	66.99	64.25	66.93
7466	NYSE	KEX	Thu, Jan 13, 2022	64.00	66.19	63.80	65.35
7465	NYSE	KEX	Wed, Jan 12, 2022	63.90	64.31	63.64	63.88
7464	NYSE	KEX	Tue, Jan 11, 2022	63.58	64.17	62.80	63.97
7463	NYSE	KEX	Mon, Jan 10, 2022	63.73	63.99	62.15	63.40
7462	NYSE	KEX	Fri, Jan 7, 2022	64.08	64.69	63.42	63.66
7461	NYSE	KEX	Thu, Jan 6, 2022	63.86	63.94	62.26	63.68
7460	NYSE	KEX	Wed, Jan 5, 2022	61.33	63.78	61.15	62.54
7459	NYSE	KEX	Tue, Jan 4, 2022	59.96	61.32	59.12	60.92
7458	NYSE	KEX	Mon, Jan 3, 2022	60.00	60.73	58.84	59.88
7457	NYSE	KEX	Fri, Dec 31, 2021	59.00	59.71	58.60	59.42
7456	NYSE	KEX	Thu, Dec 30, 2021	60.06	60.61	58.91	59.02
7455	NYSE	KEX	Wed, Dec 29, 2021	59.93	60.49	59.28	59.66
7454	NYSE	KEX	Tue, Dec 28, 2021	59.60	60.67	59.40	59.75
7453	NYSE	KEX	Mon, Dec 27, 2021	59.17	59.78	58.76	59.75
7452	NYSE	KEX	Thu, Dec 23, 2021	59.55	60.17	58.82	59.70
7451	NYSE	KEX	Wed, Dec 22, 2021	58.77	59.72	58.41	59.70
7450	NYSE	KEX	Tue, Dec 21, 2021	57.22	59.06	57.01	58.51
7449	NYSE	KEX	Mon, Dec 20, 2021	57.74	58.34	55.68	56.94
7448	NYSE	KEX	Fri, Dec 17, 2021	58.09	58.95	57.33	58.51
7447	NYSE	KEX	Thu, Dec 16, 2021	58.46	58.93	57.98	58.35
7446	NYSE	KEX	Wed, Dec 15, 2021	58.30	58.53	56.99	57.96
7445	NYSE	KEX	Tue, Dec 14, 2021	57.34	59.18	57.04	58.09
7444	NYSE	KEX	Mon, Dec 13, 2021	57.59	58.55	57.25	57.59
7443	NYSE	KEX	Fri, Dec 10, 2021	58.67	58.88	57.18	57.95
7442	NYSE	KEX	Thu, Dec 9, 2021	56.09	58.50	55.93	58.01
7441	NYSE	KEX	Wed, Dec 8, 2021	55.83	56.60	54.99	56.30
7440	NYSE	KEX	Tue, Dec 7, 2021	55.58	56.69	54.99	55.43
7439	NYSE	KEX	Mon, Dec 6, 2021	55.37	56.01	54.61	55.26
7438	NYSE	KEX	Fri, Dec 3, 2021	53.54	54.59	52.39	54.36
7437	NYSE	KEX	Thu, Dec 2, 2021	51.03	53.51	50.58	53.16
7436	NYSE	KEX	Wed, Dec 1, 2021	53.69	53.69	50.82	50.82
7435	NYSE	KEX	Tue, Nov 30, 2021	53.61	53.65	52.00	52.22
7434	NYSE	KEX	Mon, Nov 29, 2021	55.13	55.24	53.72	54.48
7433	NYSE	KEX	Fri, Nov 26, 2021	55.38	56.12	52.11	54.08
7432	NYSE	KEX	Wed, Nov 24, 2021	57.12	58.29	57.10	57.71
7431	NYSE	KEX	Tue, Nov 23, 2021	55.77	57.10	55.77	57.01
7430	NYSE	KEX	Mon, Nov 22, 2021	55.07	56.35	54.75	55.82
7429	NYSE	KEX	Fri, Nov 19, 2021	55.99	56.16	54.31	54.73
7428	NYSE	KEX	Thu, Nov 18, 2021	57.21	57.21	55.52	56.57
7427	NYSE	KEX	Wed, Nov 17, 2021	57.88	58.31	57.02	57.29
7426	NYSE	KEX	Tue, Nov 16, 2021	58.18	58.35	57.83	57.97
7425	NYSE	KEX	Mon, Nov 15, 2021	58.62	58.62	57.56	58.38
7424	NYSE	KEX	Fri, Nov 12, 2021	57.83	58.94	57.63	58.32
7423	NYSE	KEX	Thu, Nov 11, 2021	58.13	58.80	57.87	58.07
7422	NYSE	KEX	Wed, Nov 10, 2021	57.38	58.77	57.38	58.01
7421	NYSE	KEX	Tue, Nov 9, 2021	57.76	57.76	56.73	57.46
7420	NYSE	KEX	Mon, Nov 8, 2021	59.51	59.90	57.07	57.66
7419	NYSE	KEX	Fri, Nov 5, 2021	58.15	59.00	57.94	58.87
7418	NYSE	KEX	Thu, Nov 4, 2021	58.04	58.44	57.04	57.41
7417	NYSE	KEX	Wed, Nov 3, 2021	55.68	58.01	55.36	57.59
7416	NYSE	KEX	Tue, Nov 2, 2021	55.00	55.94	54.21	55.93
7415	NYSE	KEX	Mon, Nov 1, 2021	53.08	55.28	52.89	54.93
7414	NYSE	KEX	Fri, Oct 29, 2021	53.56	53.96	52.40	52.41
7413	NYSE	KEX	Thu, Oct 28, 2021	55.57	56.08	53.56	54.24
7412	NYSE	KEX	Wed, Oct 27, 2021	55.30	56.07	55.15	55.62
7411	NYSE	KEX	Tue, Oct 26, 2021	56.34	56.67	55.50	55.75
7410	NYSE	KEX	Mon, Oct 25, 2021	56.87	56.99	56.40	56.43
7409	NYSE	KEX	Fri, Oct 22, 2021	56.63	57.26	56.39	56.82
7408	NYSE	KEX	Thu, Oct 21, 2021	55.51	56.69	55.30	56.61
7407	NYSE	KEX	Wed, Oct 20, 2021	55.13	55.79	54.93	55.78
7406	NYSE	KEX	Tue, Oct 19, 2021	55.61	55.97	55.09	55.39
7405	NYSE	KEX	Mon, Oct 18, 2021	54.77	55.37	54.50	55.14
7404	NYSE	KEX	Fri, Oct 15, 2021	55.18	55.46	54.61	54.62
7403	NYSE	KEX	Thu, Oct 14, 2021	55.27	55.49	54.17	54.39
7402	NYSE	KEX	Wed, Oct 13, 2021	53.95	55.04	53.60	54.63
7401	NYSE	KEX	Tue, Oct 12, 2021	54.10	55.09	53.55	54.38
7400	NYSE	KEX	Mon, Oct 11, 2021	52.35	53.66	52.11	52.63
7399	NYSE	KEX	Fri, Oct 8, 2021	49.60	52.14	49.60	52.00
7398	NYSE	KEX	Thu, Oct 7, 2021	49.59	50.39	49.54	49.76
7397	NYSE	KEX	Wed, Oct 6, 2021	48.82	49.23	47.88	49.07
7396	NYSE	KEX	Tue, Oct 5, 2021	48.91	49.71	48.64	49.52
7395	NYSE	KEX	Mon, Oct 4, 2021	48.84	49.81	48.61	48.91
7394	NYSE	KEX	Fri, Oct 1, 2021	48.32	49.25	47.58	48.77
7393	NYSE	KEX	Thu, Sep 30, 2021	49.18	49.76	47.91	47.96
7392	NYSE	KEX	Wed, Sep 29, 2021	51.00	51.01	49.98	50.25
7391	NYSE	KEX	Tue, Sep 28, 2021	51.50	52.24	50.69	50.89
7390	NYSE	KEX	Mon, Sep 27, 2021	50.67	52.63	50.67	51.50
7389	NYSE	KEX	Fri, Sep 24, 2021	50.69	51.00	50.15	50.22
7388	NYSE	KEX	Thu, Sep 23, 2021	50.48	51.41	50.48	50.90
7387	NYSE	KEX	Wed, Sep 22, 2021	50.20	50.88	49.79	50.12
7386	NYSE	KEX	Tue, Sep 21, 2021	50.23	50.28	48.61	49.53
7385	NYSE	KEX	Mon, Sep 20, 2021	49.91	50.24	48.50	49.51
7384	NYSE	KEX	Fri, Sep 17, 2021	51.92	52.20	50.76	51.30
7383	NYSE	KEX	Thu, Sep 16, 2021	53.41	53.41	51.66	52.07
7382	NYSE	KEX	Wed, Sep 15, 2021	52.28	53.32	51.89	53.15
7381	NYSE	KEX	Tue, Sep 14, 2021	53.11	53.11	51.60	51.95
7380	NYSE	KEX	Mon, Sep 13, 2021	52.17	52.95	51.47	52.71
7379	NYSE	KEX	Fri, Sep 10, 2021	52.45	52.45	51.24	51.41
7378	NYSE	KEX	Thu, Sep 9, 2021	51.81	52.76	51.63	52.08
7377	NYSE	KEX	Wed, Sep 8, 2021	52.51	53.08	51.33	52.08
7376	NYSE	KEX	Tue, Sep 7, 2021	53.02	53.85	52.79	52.85
7375	NYSE	KEX	Fri, Sep 3, 2021	53.83	54.37	53.13	53.19
7374	NYSE	KEX	Thu, Sep 2, 2021	54.34	55.24	53.84	54.26
7373	NYSE	KEX	Wed, Sep 1, 2021	53.82	54.53	52.74	54.06
7372	NYSE	KEX	Tue, Aug 31, 2021	53.72	54.30	53.11	53.59
7371	NYSE	KEX	Mon, Aug 30, 2021	55.96	55.96	53.65	53.78
7370	NYSE	KEX	Fri, Aug 27, 2021	53.94	55.75	53.64	55.64
7369	NYSE	KEX	Thu, Aug 26, 2021	54.61	55.43	53.66	53.81
7368	NYSE	KEX	Wed, Aug 25, 2021	55.47	55.83	54.98	55.04
7367	NYSE	KEX	Tue, Aug 24, 2021	53.72	55.47	53.30	55.18
7366	NYSE	KEX	Mon, Aug 23, 2021	53.81	54.00	52.59	53.64
7365	NYSE	KEX	Fri, Aug 20, 2021	52.62	53.06	52.17	52.67
7364	NYSE	KEX	Thu, Aug 19, 2021	54.00	54.46	52.17	52.81
7363	NYSE	KEX	Wed, Aug 18, 2021	55.39	56.02	54.51	54.58
7362	NYSE	KEX	Tue, Aug 17, 2021	56.10	56.83	55.30	55.60
7361	NYSE	KEX	Mon, Aug 16, 2021	57.58	57.58	56.42	56.71
7360	NYSE	KEX	Fri, Aug 13, 2021	58.31	58.51	57.19	57.76
7359	NYSE	KEX	Thu, Aug 12, 2021	58.68	59.06	58.15	58.44
7358	NYSE	KEX	Wed, Aug 11, 2021	58.02	58.36	56.73	58.35
7357	NYSE	KEX	Tue, Aug 10, 2021	56.50	57.85	56.29	57.55
7356	NYSE	KEX	Mon, Aug 9, 2021	56.87	57.43	56.25	56.46
7355	NYSE	KEX	Fri, Aug 6, 2021	57.42	58.08	57.01	57.66
7354	NYSE	KEX	Thu, Aug 5, 2021	56.76	57.83	56.32	56.90
7353	NYSE	KEX	Wed, Aug 4, 2021	56.62	57.22	55.45	56.19
7352	NYSE	KEX	Tue, Aug 3, 2021	56.76	57.46	55.29	57.38
7351	NYSE	KEX	Mon, Aug 2, 2021	58.33	59.14	56.55	56.83
7350	NYSE	KEX	Fri, Jul 30, 2021	60.02	60.02	57.10	57.91
7349	NYSE	KEX	Thu, Jul 29, 2021	59.99	60.97	59.00	60.22
7348	NYSE	KEX	Wed, Jul 28, 2021	59.39	59.88	58.29	59.43
7347	NYSE	KEX	Tue, Jul 27, 2021	59.14	59.63	58.36	58.82
7346	NYSE	KEX	Mon, Jul 26, 2021	59.06	60.02	59.06	59.80
7345	NYSE	KEX	Fri, Jul 23, 2021	58.86	59.34	58.10	59.21
7344	NYSE	KEX	Thu, Jul 22, 2021	59.13	59.38	58.37	58.61
7343	NYSE	KEX	Wed, Jul 21, 2021	59.36	60.50	58.66	59.28
7342	NYSE	KEX	Tue, Jul 20, 2021	56.01	58.93	55.68	58.66
7341	NYSE	KEX	Mon, Jul 19, 2021	56.01	56.77	55.52	55.92
7340	NYSE	KEX	Fri, Jul 16, 2021	58.24	58.24	56.92	57.29
7339	NYSE	KEX	Thu, Jul 15, 2021	57.53	58.45	57.40	57.75
7338	NYSE	KEX	Wed, Jul 14, 2021	59.47	60.27	57.91	58.19
7337	NYSE	KEX	Tue, Jul 13, 2021	59.79	60.17	58.74	59.02
7336	NYSE	KEX	Mon, Jul 12, 2021	59.62	60.63	59.50	60.37
7335	NYSE	KEX	Fri, Jul 9, 2021	59.45	60.88	59.03	60.35
7334	NYSE	KEX	Thu, Jul 8, 2021	57.93	59.24	57.32	58.51
7333	NYSE	KEX	Wed, Jul 7, 2021	58.94	59.51	57.84	58.94
7332	NYSE	KEX	Tue, Jul 6, 2021	60.82	61.12	59.08	59.30
7331	NYSE	KEX	Fri, Jul 2, 2021	61.41	61.48	60.72	61.00
7330	NYSE	KEX	Thu, Jul 1, 2021	61.07	62.15	60.87	61.57
7329	NYSE	KEX	Wed, Jun 30, 2021	60.19	61.52	59.81	60.64
7328	NYSE	KEX	Tue, Jun 29, 2021	61.71	62.11	60.13	60.19
7327	NYSE	KEX	Mon, Jun 28, 2021	63.04	63.46	60.71	61.32
7326	NYSE	KEX	Fri, Jun 25, 2021	63.67	64.58	62.89	63.48
7325	NYSE	KEX	Thu, Jun 24, 2021	63.61	63.96	62.41	63.66
7324	NYSE	KEX	Wed, Jun 23, 2021	63.82	64.24	62.94	63.03
7323	NYSE	KEX	Tue, Jun 22, 2021	63.31	64.07	62.53	63.67
7322	NYSE	KEX	Mon, Jun 21, 2021	62.44	63.60	62.15	63.58
7321	NYSE	KEX	Fri, Jun 18, 2021	61.12	62.42	60.69	61.69
7320	NYSE	KEX	Thu, Jun 17, 2021	65.91	66.28	62.38	62.75
7319	NYSE	KEX	Wed, Jun 16, 2021	66.85	67.00	66.07	66.16
7318	NYSE	KEX	Tue, Jun 15, 2021	65.80	67.26	65.24	67.13
7317	NYSE	KEX	Mon, Jun 14, 2021	66.95	67.05	65.11	65.50
7316	NYSE	KEX	Fri, Jun 11, 2021	66.53	66.89	65.80	66.88
7315	NYSE	KEX	Thu, Jun 10, 2021	68.31	68.38	65.92	65.93
7314	NYSE	KEX	Wed, Jun 9, 2021	68.00	68.28	67.20	67.51
7313	NYSE	KEX	Tue, Jun 8, 2021	66.69	68.05	65.72	67.75
7312	NYSE	KEX	Mon, Jun 7, 2021	68.28	68.60	66.53	66.83
7311	NYSE	KEX	Fri, Jun 4, 2021	66.69	68.19	65.75	68.10
7310	NYSE	KEX	Thu, Jun 3, 2021	66.36	66.89	65.94	66.63
7309	NYSE	KEX	Wed, Jun 2, 2021	66.75	67.88	65.98	66.79
7308	NYSE	KEX	Tue, Jun 1, 2021	66.19	66.88	65.79	66.42
7307	NYSE	KEX	Fri, May 28, 2021	65.65	65.94	64.78	65.33
7306	NYSE	KEX	Thu, May 27, 2021	65.90	66.14	64.58	65.27
7305	NYSE	KEX	Wed, May 26, 2021	64.87	65.55	64.02	65.08
7304	NYSE	KEX	Tue, May 25, 2021	66.56	67.11	64.30	64.56
7303	NYSE	KEX	Mon, May 24, 2021	66.32	67.01	65.64	66.77
7302	NYSE	KEX	Fri, May 21, 2021	65.85	67.11	65.32	65.84
7301	NYSE	KEX	Thu, May 20, 2021	66.48	66.48	64.88	65.20
7300	NYSE	KEX	Wed, May 19, 2021	66.71	67.21	65.51	66.46
7299	NYSE	KEX	Tue, May 18, 2021	70.00	70.60	67.59	67.64
7298	NYSE	KEX	Mon, May 17, 2021	68.87	70.06	68.87	69.96
7297	NYSE	KEX	Fri, May 14, 2021	68.70	70.16	68.60	69.54
7296	NYSE	KEX	Thu, May 13, 2021	65.85	68.65	65.41	68.24
7295	NYSE	KEX	Wed, May 12, 2021	66.18	68.09	65.70	65.95
7294	NYSE	KEX	Tue, May 11, 2021	65.94	66.38	64.09	66.35
7293	NYSE	KEX	Mon, May 10, 2021	68.25	70.51	67.17	67.19
7292	NYSE	KEX	Fri, May 7, 2021	65.66	67.80	65.39	67.42
7291	NYSE	KEX	Thu, May 6, 2021	66.53	67.14	65.18	67.01
7290	NYSE	KEX	Wed, May 5, 2021	66.19	66.74	65.26	66.48
7289	NYSE	KEX	Tue, May 4, 2021	65.63	66.68	64.54	65.63
7288	NYSE	KEX	Mon, May 3, 2021	64.41	66.70	63.55	65.94
7287	NYSE	KEX	Fri, Apr 30, 2021	64.82	65.80	63.20	63.70
7286	NYSE	KEX	Thu, Apr 29, 2021	65.52	67.99	62.46	63.45
7285	NYSE	KEX	Wed, Apr 28, 2021	62.71	65.20	62.55	64.84
7284	NYSE	KEX	Tue, Apr 27, 2021	62.87	64.29	62.39	62.91
7283	NYSE	KEX	Mon, Apr 26, 2021	61.85	62.92	61.44	62.76
7282	NYSE	KEX	Fri, Apr 23, 2021	61.49	61.98	61.06	61.73
7281	NYSE	KEX	Thu, Apr 22, 2021	62.53	62.53	61.07	61.14
7280	NYSE	KEX	Wed, Apr 21, 2021	60.08	62.36	60.08	62.11
7279	NYSE	KEX	Tue, Apr 20, 2021	62.18	62.32	59.79	60.40
7278	NYSE	KEX	Mon, Apr 19, 2021	62.06	62.85	61.63	62.56
7277	NYSE	KEX	Fri, Apr 16, 2021	62.08	62.65	61.70	62.17
7276	NYSE	KEX	Thu, Apr 15, 2021	62.69	62.69	60.73	61.59
7275	NYSE	KEX	Wed, Apr 14, 2021	59.79	63.73	59.43	62.41
7274	NYSE	KEX	Tue, Apr 13, 2021	61.88	62.17	59.48	59.62
7273	NYSE	KEX	Mon, Apr 12, 2021	62.28	62.58	61.79	62.29
7272	NYSE	KEX	Fri, Apr 9, 2021	61.86	62.22	61.14	62.11
7271	NYSE	KEX	Thu, Apr 8, 2021	61.36	61.80	60.53	61.44
7270	NYSE	KEX	Wed, Apr 7, 2021	61.97	62.10	61.19	61.76
7269	NYSE	KEX	Tue, Apr 6, 2021	61.50	62.43	60.89	61.65
7268	NYSE	KEX	Mon, Apr 5, 2021	60.54	61.54	59.76	61.37
7267	NYSE	KEX	Thu, Apr 1, 2021	60.41	61.12	58.88	60.23
7266	NYSE	KEX	Wed, Mar 31, 2021	63.35	63.53	60.28	60.28
7265	NYSE	KEX	Tue, Mar 30, 2021	62.30	63.76	62.30	63.33
7264	NYSE	KEX	Mon, Mar 29, 2021	62.44	63.72	61.91	62.44
7263	NYSE	KEX	Fri, Mar 26, 2021	63.44	64.46	61.93	62.94
7262	NYSE	KEX	Thu, Mar 25, 2021	60.26	62.29	58.46	62.11
7261	NYSE	KEX	Wed, Mar 24, 2021	61.23	63.10	60.50	60.98
7260	NYSE	KEX	Tue, Mar 23, 2021	62.95	63.21	59.81	60.25
7259	NYSE	KEX	Mon, Mar 22, 2021	65.53	65.62	64.02	64.04
7258	NYSE	KEX	Fri, Mar 19, 2021	67.36	67.36	65.22	65.84
7257	NYSE	KEX	Thu, Mar 18, 2021	68.06	69.76	66.80	67.19
7256	NYSE	KEX	Wed, Mar 17, 2021	67.99	68.91	67.27	68.35
7255	NYSE	KEX	Tue, Mar 16, 2021	69.78	69.78	67.79	68.13
7254	NYSE	KEX	Mon, Mar 15, 2021	69.00	70.00	67.85	69.90
7253	NYSE	KEX	Fri, Mar 12, 2021	68.07	68.89	67.92	68.83
7252	NYSE	KEX	Thu, Mar 11, 2021	67.50	68.35	66.69	67.70
7251	NYSE	KEX	Wed, Mar 10, 2021	65.87	67.35	65.42	67.24
7250	NYSE	KEX	Tue, Mar 9, 2021	65.29	66.58	64.14	65.45
7249	NYSE	KEX	Mon, Mar 8, 2021	65.40	66.68	64.57	65.21
7248	NYSE	KEX	Fri, Mar 5, 2021	63.99	64.97	61.83	64.95
7247	NYSE	KEX	Thu, Mar 4, 2021	63.58	63.99	61.79	62.64
7246	NYSE	KEX	Wed, Mar 3, 2021	64.33	64.70	63.34	63.41
7245	NYSE	KEX	Tue, Mar 2, 2021	64.09	65.13	63.27	63.85
7244	NYSE	KEX	Mon, Mar 1, 2021	63.82	64.36	63.23	64.24
7243	NYSE	KEX	Fri, Feb 26, 2021	62.99	63.24	60.98	62.56
7242	NYSE	KEX	Thu, Feb 25, 2021	65.64	66.12	63.26	63.57
7241	NYSE	KEX	Wed, Feb 24, 2021	64.35	66.12	64.35	65.47
7240	NYSE	KEX	Tue, Feb 23, 2021	64.66	65.12	63.48	64.45
7239	NYSE	KEX	Mon, Feb 22, 2021	60.56	64.86	60.56	64.15
7238	NYSE	KEX	Fri, Feb 19, 2021	59.16	61.81	59.16	60.98
7237	NYSE	KEX	Thu, Feb 18, 2021	60.00	60.45	58.63	58.63
7236	NYSE	KEX	Wed, Feb 17, 2021	60.95	61.08	59.64	60.59
7235	NYSE	KEX	Tue, Feb 16, 2021	61.00	62.20	60.53	60.99
7234	NYSE	KEX	Fri, Feb 12, 2021	59.69	61.90	59.32	60.54
7233	NYSE	KEX	Thu, Feb 11, 2021	59.40	60.28	58.06	60.10
7232	NYSE	KEX	Wed, Feb 10, 2021	58.57	59.51	57.93	59.16
7231	NYSE	KEX	Tue, Feb 9, 2021	57.72	58.86	57.20	58.23
7230	NYSE	KEX	Mon, Feb 8, 2021	56.45	57.85	56.12	57.72
7229	NYSE	KEX	Fri, Feb 5, 2021	58.30	58.72	55.51	56.08
7228	NYSE	KEX	Thu, Feb 4, 2021	57.45	58.15	56.60	57.76
7227	NYSE	KEX	Wed, Feb 3, 2021	56.41	57.72	56.41	57.06
7226	NYSE	KEX	Tue, Feb 2, 2021	55.00	57.52	54.32	56.75
7225	NYSE	KEX	Mon, Feb 1, 2021	51.33	54.33	51.33	54.17
7224	NYSE	KEX	Fri, Jan 29, 2021	52.22	53.13	49.97	50.76
7223	NYSE	KEX	Thu, Jan 28, 2021	52.24	53.95	50.75	52.33
7222	NYSE	KEX	Wed, Jan 27, 2021	50.01	51.48	48.05	51.03
7221	NYSE	KEX	Tue, Jan 26, 2021	52.03	52.76	50.87	51.00
7220	NYSE	KEX	Mon, Jan 25, 2021	52.30	52.30	50.98	51.88
7219	NYSE	KEX	Fri, Jan 22, 2021	53.01	53.18	51.56	52.81
7218	NYSE	KEX	Thu, Jan 21, 2021	54.81	55.12	53.67	53.72
7217	NYSE	KEX	Wed, Jan 20, 2021	55.79	56.01	54.78	55.10
7216	NYSE	KEX	Tue, Jan 19, 2021	56.55	56.74	55.30	55.61
7215	NYSE	KEX	Fri, Jan 15, 2021	57.24	57.96	54.79	56.10
7214	NYSE	KEX	Thu, Jan 14, 2021	57.42	58.59	57.06	58.04
7213	NYSE	KEX	Wed, Jan 13, 2021	58.47	58.47	55.83	57.19
7212	NYSE	KEX	Tue, Jan 12, 2021	56.92	59.08	56.44	58.64
7211	NYSE	KEX	Mon, Jan 11, 2021	55.32	56.41	55.16	56.37
7210	NYSE	KEX	Fri, Jan 8, 2021	57.31	57.97	56.14	56.37
7209	NYSE	KEX	Thu, Jan 7, 2021	55.83	57.59	55.62	57.05
7208	NYSE	KEX	Wed, Jan 6, 2021	54.36	56.23	54.00	55.54
7207	NYSE	KEX	Tue, Jan 5, 2021	51.91	54.12	51.74	53.48
7206	NYSE	KEX	Mon, Jan 4, 2021	51.99	52.83	51.23	51.52
7205	NYSE	KEX	Thu, Dec 31, 2020	52.07	52.82	51.83	51.83
7204	NYSE	KEX	Wed, Dec 30, 2020	51.26	52.48	50.88	52.28
7203	NYSE	KEX	Tue, Dec 29, 2020	51.54	51.96	50.80	51.21
7202	NYSE	KEX	Mon, Dec 28, 2020	51.67	52.59	51.39	51.50
7201	NYSE	KEX	Thu, Dec 24, 2020	51.26	51.53	50.71	51.43
7200	NYSE	KEX	Wed, Dec 23, 2020	49.95	51.46	49.95	51.23
7199	NYSE	KEX	Tue, Dec 22, 2020	50.13	50.36	49.56	49.89
7198	NYSE	KEX	Mon, Dec 21, 2020	48.84	49.99	48.51	49.95
7197	NYSE	KEX	Fri, Dec 18, 2020	50.75	51.19	50.01	50.11
7196	NYSE	KEX	Thu, Dec 17, 2020	51.82	52.05	50.42	50.66
7195	NYSE	KEX	Wed, Dec 16, 2020	52.89	52.99	51.26	51.76
7194	NYSE	KEX	Tue, Dec 15, 2020	52.23	53.01	51.96	52.34
7193	NYSE	KEX	Mon, Dec 14, 2020	55.14	55.42	51.86	52.00
7192	NYSE	KEX	Fri, Dec 11, 2020	55.18	56.13	54.44	54.49
7191	NYSE	KEX	Thu, Dec 10, 2020	53.96	55.90	53.96	55.75
7190	NYSE	KEX	Wed, Dec 9, 2020	54.65	54.99	54.03	54.53
7189	NYSE	KEX	Tue, Dec 8, 2020	53.00	54.58	53.00	54.01
7188	NYSE	KEX	Mon, Dec 7, 2020	55.62	55.86	53.61	53.78
7187	NYSE	KEX	Fri, Dec 4, 2020	53.94	55.86	53.85	55.79
7186	NYSE	KEX	Thu, Dec 3, 2020	53.08	53.87	52.60	53.03
7185	NYSE	KEX	Wed, Dec 2, 2020	50.99	53.55	50.99	53.01
7184	NYSE	KEX	Tue, Dec 1, 2020	51.40	52.05	51.00	51.56
7183	NYSE	KEX	Mon, Nov 30, 2020	52.45	53.22	50.49	50.60
7182	NYSE	KEX	Fri, Nov 27, 2020	52.59	52.91	51.90	52.49
7181	NYSE	KEX	Wed, Nov 25, 2020	52.54	53.61	52.13	52.65
7180	NYSE	KEX	Tue, Nov 24, 2020	50.76	53.41	50.52	53.40
7179	NYSE	KEX	Mon, Nov 23, 2020	48.59	49.91	48.09	49.69
7178	NYSE	KEX	Fri, Nov 20, 2020	47.93	48.07	47.20	47.87
7177	NYSE	KEX	Thu, Nov 19, 2020	48.73	48.87	47.66	48.04
7176	NYSE	KEX	Wed, Nov 18, 2020	49.75	50.78	48.98	49.00
7175	NYSE	KEX	Tue, Nov 17, 2020	47.07	48.32	46.93	48.15
7174	NYSE	KEX	Mon, Nov 16, 2020	46.44	47.82	45.86	47.79
7173	NYSE	KEX	Fri, Nov 13, 2020	43.39	45.24	43.37	45.08
7172	NYSE	KEX	Thu, Nov 12, 2020	45.08	45.62	43.00	43.35
7171	NYSE	KEX	Wed, Nov 11, 2020	45.78	45.94	44.57	45.64
7170	NYSE	KEX	Tue, Nov 10, 2020	44.90	45.91	44.14	45.54
7169	NYSE	KEX	Mon, Nov 9, 2020	42.09	45.51	41.77	44.99
7168	NYSE	KEX	Fri, Nov 6, 2020	40.61	40.68	38.12	38.24
7167	NYSE	KEX	Thu, Nov 5, 2020	40.04	41.56	39.77	40.48
7166	NYSE	KEX	Wed, Nov 4, 2020	40.02	40.81	38.61	40.10
7165	NYSE	KEX	Tue, Nov 3, 2020	39.64	40.34	39.17	40.21
7164	NYSE	KEX	Mon, Nov 2, 2020	38.65	39.49	38.14	39.08
7163	NYSE	KEX	Fri, Oct 30, 2020	37.42	38.62	37.01	38.49
7162	NYSE	KEX	Thu, Oct 29, 2020	36.23	38.17	35.76	37.95
7161	NYSE	KEX	Wed, Oct 28, 2020	36.59	36.75	35.90	36.32
7160	NYSE	KEX	Tue, Oct 27, 2020	38.18	38.39	36.90	37.35
7159	NYSE	KEX	Mon, Oct 26, 2020	38.25	38.51	37.48	38.50
7158	NYSE	KEX	Fri, Oct 23, 2020	39.26	39.26	38.41	38.49
7157	NYSE	KEX	Thu, Oct 22, 2020	38.40	39.09	38.10	38.89
7156	NYSE	KEX	Wed, Oct 21, 2020	40.15	40.25	37.92	38.02
7155	NYSE	KEX	Tue, Oct 20, 2020	39.78	40.36	39.63	40.18
7154	NYSE	KEX	Mon, Oct 19, 2020	39.36	40.51	39.16	39.38
7153	NYSE	KEX	Fri, Oct 16, 2020	39.90	40.28	39.07	39.30
7152	NYSE	KEX	Thu, Oct 15, 2020	38.50	40.00	38.25	40.00
7151	NYSE	KEX	Wed, Oct 14, 2020	38.15	39.28	38.15	39.15
7150	NYSE	KEX	Tue, Oct 13, 2020	38.53	38.90	37.96	38.12
7149	NYSE	KEX	Mon, Oct 12, 2020	38.65	39.00	37.65	38.83
7148	NYSE	KEX	Fri, Oct 9, 2020	39.31	39.61	38.38	38.51
7147	NYSE	KEX	Thu, Oct 8, 2020	38.68	39.55	38.21	39.05
7146	NYSE	KEX	Wed, Oct 7, 2020	37.12	38.36	36.89	38.26
7145	NYSE	KEX	Tue, Oct 6, 2020	37.69	38.31	36.37	36.73
7144	NYSE	KEX	Mon, Oct 5, 2020	36.82	37.25	36.64	37.12
7143	NYSE	KEX	Fri, Oct 2, 2020	35.17	36.70	35.10	36.52
7142	NYSE	KEX	Thu, Oct 1, 2020	36.42	36.84	35.72	36.01
7141	NYSE	KEX	Wed, Sep 30, 2020	36.17	37.15	35.90	36.17
7140	NYSE	KEX	Tue, Sep 29, 2020	36.99	37.04	35.90	35.93
7139	NYSE	KEX	Mon, Sep 28, 2020	36.70	37.47	36.42	37.08
7138	NYSE	KEX	Fri, Sep 25, 2020	35.94	36.58	35.76	35.97
7137	NYSE	KEX	Thu, Sep 24, 2020	36.52	36.87	35.80	36.09
7136	NYSE	KEX	Wed, Sep 23, 2020	37.53	38.56	36.67	36.69
7135	NYSE	KEX	Tue, Sep 22, 2020	38.11	38.52	36.77	37.39
7134	NYSE	KEX	Mon, Sep 21, 2020	38.53	38.53	37.30	38.10
7133	NYSE	KEX	Fri, Sep 18, 2020	40.07	40.41	39.23	39.68
7132	NYSE	KEX	Thu, Sep 17, 2020	38.47	40.83	37.90	40.28
7131	NYSE	KEX	Wed, Sep 16, 2020	37.62	39.53	37.07	39.04
7130	NYSE	KEX	Tue, Sep 15, 2020	38.81	38.81	37.28	37.42
7129	NYSE	KEX	Mon, Sep 14, 2020	39.28	40.15	38.79	38.94
7128	NYSE	KEX	Fri, Sep 11, 2020	39.12	39.36	38.39	38.98
7127	NYSE	KEX	Thu, Sep 10, 2020	40.15	40.30	38.82	39.11
7126	NYSE	KEX	Wed, Sep 9, 2020	41.05	41.05	39.70	40.01
7125	NYSE	KEX	Tue, Sep 8, 2020	41.16	41.34	39.94	40.90
7124	NYSE	KEX	Fri, Sep 4, 2020	41.33	41.52	40.48	41.40
7123	NYSE	KEX	Thu, Sep 3, 2020	41.19	41.79	40.51	40.64
7122	NYSE	KEX	Wed, Sep 2, 2020	41.71	42.27	40.99	41.19
7121	NYSE	KEX	Tue, Sep 1, 2020	42.09	42.59	41.66	41.80
7120	NYSE	KEX	Mon, Aug 31, 2020	43.43	43.46	42.39	42.44
7119	NYSE	KEX	Fri, Aug 28, 2020	42.97	43.54	42.74	43.43
7118	NYSE	KEX	Thu, Aug 27, 2020	43.09	43.60	42.33	42.70
7117	NYSE	KEX	Wed, Aug 26, 2020	43.46	44.09	42.83	42.95
7116	NYSE	KEX	Tue, Aug 25, 2020	44.24	44.55	43.30	43.48
7115	NYSE	KEX	Mon, Aug 24, 2020	43.82	44.23	43.29	43.90
7114	NYSE	KEX	Fri, Aug 21, 2020	43.99	44.53	43.10	43.40
7113	NYSE	KEX	Thu, Aug 20, 2020	43.01	44.84	42.84	44.30
7112	NYSE	KEX	Wed, Aug 19, 2020	44.01	44.37	43.48	43.76
7111	NYSE	KEX	Tue, Aug 18, 2020	47.63	47.93	43.87	43.96
7110	NYSE	KEX	Mon, Aug 17, 2020	48.70	48.70	47.21	47.87
7109	NYSE	KEX	Fri, Aug 14, 2020	48.37	49.03	47.74	48.59
7108	NYSE	KEX	Thu, Aug 13, 2020	49.78	50.06	48.94	48.97
7107	NYSE	KEX	Wed, Aug 12, 2020	50.87	50.94	49.38	50.16
7106	NYSE	KEX	Tue, Aug 11, 2020	49.23	50.90	48.98	50.18
7105	NYSE	KEX	Mon, Aug 10, 2020	46.34	48.64	46.34	48.25
7104	NYSE	KEX	Fri, Aug 7, 2020	44.87	46.27	44.52	46.27
7103	NYSE	KEX	Thu, Aug 6, 2020	45.86	46.21	44.71	44.88
7102	NYSE	KEX	Wed, Aug 5, 2020	44.76	46.31	44.42	45.94
7101	NYSE	KEX	Tue, Aug 4, 2020	45.17	45.39	44.13	44.24
7100	NYSE	KEX	Mon, Aug 3, 2020	46.36	46.38	45.15	45.41
7099	NYSE	KEX	Fri, Jul 31, 2020	46.74	47.21	45.10	46.24
7098	NYSE	KEX	Thu, Jul 30, 2020	45.18	47.86	44.05	47.14
7097	NYSE	KEX	Wed, Jul 29, 2020	46.24	46.48	44.37	45.92
7096	NYSE	KEX	Tue, Jul 28, 2020	47.30	47.54	46.37	46.42
7095	NYSE	KEX	Mon, Jul 27, 2020	47.07	47.50	46.47	47.34
7094	NYSE	KEX	Fri, Jul 24, 2020	48.14	48.51	47.15	47.20
7093	NYSE	KEX	Thu, Jul 23, 2020	47.14	48.62	46.88	48.31
7092	NYSE	KEX	Wed, Jul 22, 2020	47.76	47.87	47.09	47.47
7091	NYSE	KEX	Tue, Jul 21, 2020	47.54	48.58	47.22	48.15
7090	NYSE	KEX	Mon, Jul 20, 2020	47.02	47.41	46.29	47.04
7089	NYSE	KEX	Fri, Jul 17, 2020	47.30	48.42	46.94	47.17
7088	NYSE	KEX	Thu, Jul 16, 2020	47.43	48.40	46.56	47.02
7087	NYSE	KEX	Wed, Jul 15, 2020	47.39	48.03	45.77	47.69
7086	NYSE	KEX	Tue, Jul 14, 2020	47.23	47.77	45.77	46.47
7085	NYSE	KEX	Mon, Jul 13, 2020	46.96	47.71	44.65	47.39
7084	NYSE	KEX	Fri, Jul 10, 2020	47.10	47.36	46.15	46.54
7083	NYSE	KEX	Thu, Jul 9, 2020	48.90	48.90	46.52	47.03
7082	NYSE	KEX	Wed, Jul 8, 2020	50.20	50.75	48.43	48.77
7081	NYSE	KEX	Tue, Jul 7, 2020	50.20	50.52	49.37	50.20
7080	NYSE	KEX	Mon, Jul 6, 2020	51.80	52.66	50.72	51.18
7079	NYSE	KEX	Thu, Jul 2, 2020	52.26	52.85	50.33	50.49
7078	NYSE	KEX	Wed, Jul 1, 2020	54.00	54.69	50.68	50.74
7077	NYSE	KEX	Tue, Jun 30, 2020	53.21	53.73	52.61	53.56
7076	NYSE	KEX	Mon, Jun 29, 2020	53.58	54.00	52.54	53.48
7075	NYSE	KEX	Fri, Jun 26, 2020	53.87	54.01	52.02	52.73
7074	NYSE	KEX	Thu, Jun 25, 2020	52.67	53.85	51.63	53.79
7073	NYSE	KEX	Wed, Jun 24, 2020	54.13	54.50	52.72	53.18
7072	NYSE	KEX	Tue, Jun 23, 2020	55.84	55.84	54.78	55.02
7071	NYSE	KEX	Mon, Jun 22, 2020	54.50	54.77	53.86	54.72
7070	NYSE	KEX	Fri, Jun 19, 2020	54.68	55.97	54.65	55.06
7069	NYSE	KEX	Thu, Jun 18, 2020	53.85	55.51	53.85	54.50
7068	NYSE	KEX	Wed, Jun 17, 2020	55.85	55.98	54.57	54.75
7067	NYSE	KEX	Tue, Jun 16, 2020	56.77	56.92	54.76	55.82
7066	NYSE	KEX	Mon, Jun 15, 2020	51.67	54.53	51.24	54.32
7065	NYSE	KEX	Fri, Jun 12, 2020	55.43	55.60	52.46	53.89
7064	NYSE	KEX	Thu, Jun 11, 2020	53.50	54.55	52.10	52.89
7063	NYSE	KEX	Wed, Jun 10, 2020	60.03	60.10	57.10	57.13
7062	NYSE	KEX	Tue, Jun 9, 2020	60.46	61.20	58.40	60.52
7061	NYSE	KEX	Mon, Jun 8, 2020	62.40	63.20	61.60	61.99
7060	NYSE	KEX	Fri, Jun 5, 2020	59.01	62.66	58.55	60.95
7059	NYSE	KEX	Thu, Jun 4, 2020	54.64	56.05	53.87	55.48
7058	NYSE	KEX	Wed, Jun 3, 2020	54.45	56.66	53.78	54.87
7057	NYSE	KEX	Tue, Jun 2, 2020	51.96	53.58	51.37	53.44
7056	NYSE	KEX	Mon, Jun 1, 2020	51.10	51.75	50.71	51.30
7055	NYSE	KEX	Fri, May 29, 2020	52.44	52.49	50.53	51.28
7054	NYSE	KEX	Thu, May 28, 2020	55.49	55.49	52.92	53.28
7053	NYSE	KEX	Wed, May 27, 2020	54.34	55.32	53.19	55.22
7052	NYSE	KEX	Tue, May 26, 2020	51.93	53.27	51.48	52.94
7051	NYSE	KEX	Fri, May 22, 2020	50.74	50.88	48.81	49.33
7050	NYSE	KEX	Thu, May 21, 2020	50.78	51.69	50.64	51.02
7049	NYSE	KEX	Wed, May 20, 2020	51.14	51.60	50.69	51.18
7048	NYSE	KEX	Tue, May 19, 2020	51.75	51.76	49.93	49.98
7047	NYSE	KEX	Mon, May 18, 2020	49.92	52.14	49.00	51.80
7046	NYSE	KEX	Fri, May 15, 2020	47.91	48.86	47.30	47.47
7045	NYSE	KEX	Thu, May 14, 2020	47.23	48.92	45.91	48.44
7044	NYSE	KEX	Wed, May 13, 2020	50.29	50.29	47.98	48.46
7043	NYSE	KEX	Tue, May 12, 2020	51.74	52.34	50.65	50.69
7042	NYSE	KEX	Mon, May 11, 2020	51.17	52.28	50.90	51.47
7041	NYSE	KEX	Fri, May 8, 2020	50.98	52.34	50.44	52.22
7040	NYSE	KEX	Thu, May 7, 2020	49.01	50.69	48.63	49.84
7039	NYSE	KEX	Wed, May 6, 2020	47.70	48.78	45.45	48.06
7038	NYSE	KEX	Tue, May 5, 2020	51.45	54.00	47.14	47.78
7037	NYSE	KEX	Mon, May 4, 2020	48.83	50.16	48.30	49.86
7036	NYSE	KEX	Fri, May 1, 2020	52.27	52.27	48.99	49.55
7035	NYSE	KEX	Thu, Apr 30, 2020	53.49	54.29	51.22	53.42
7034	NYSE	KEX	Wed, Apr 29, 2020	54.26	54.87	53.34	54.12
7033	NYSE	KEX	Tue, Apr 28, 2020	52.54	52.89	51.46	52.29
7032	NYSE	KEX	Mon, Apr 27, 2020	49.85	51.51	49.00	51.01
7031	NYSE	KEX	Fri, Apr 24, 2020	49.12	49.61	48.34	49.04
7030	NYSE	KEX	Thu, Apr 23, 2020	48.41	49.96	47.23	49.04
7029	NYSE	KEX	Wed, Apr 22, 2020	47.88	47.90	46.76	47.70
7028	NYSE	KEX	Tue, Apr 21, 2020	45.15	46.69	44.77	46.40
7027	NYSE	KEX	Mon, Apr 20, 2020	45.59	47.41	45.07	46.67
7026	NYSE	KEX	Fri, Apr 17, 2020	46.52	47.92	46.13	46.50
7025	NYSE	KEX	Thu, Apr 16, 2020	45.94	46.62	43.57	44.82
7024	NYSE	KEX	Wed, Apr 15, 2020	46.76	47.57	44.90	45.22
7023	NYSE	KEX	Tue, Apr 14, 2020	48.77	49.57	47.49	49.03
7022	NYSE	KEX	Mon, Apr 13, 2020	49.48	49.48	46.95	47.63
7021	NYSE	KEX	Thu, Apr 9, 2020	50.46	52.08	47.87	49.53
7020	NYSE	KEX	Wed, Apr 8, 2020	47.32	49.27	46.07	48.79
7019	NYSE	KEX	Tue, Apr 7, 2020	47.23	48.85	46.42	46.54
7018	NYSE	KEX	Mon, Apr 6, 2020	42.70	45.48	41.99	45.42
7017	NYSE	KEX	Fri, Apr 3, 2020	41.00	42.55	40.08	40.54
7016	NYSE	KEX	Thu, Apr 2, 2020	40.13	42.93	39.75	41.49
7015	NYSE	KEX	Wed, Apr 1, 2020	40.91	41.57	39.51	40.07
7014	NYSE	KEX	Tue, Mar 31, 2020	42.79	44.25	42.21	43.47
7013	NYSE	KEX	Mon, Mar 30, 2020	43.33	44.19	41.76	42.87
7012	NYSE	KEX	Fri, Mar 27, 2020	41.63	43.82	40.84	43.00
7011	NYSE	KEX	Thu, Mar 26, 2020	41.87	43.96	40.45	43.96
7010	NYSE	KEX	Wed, Mar 25, 2020	42.98	43.62	39.49	41.32
7009	NYSE	KEX	Tue, Mar 24, 2020	40.59	42.92	40.21	42.32
7008	NYSE	KEX	Mon, Mar 23, 2020	36.14	38.82	34.87	38.08
7007	NYSE	KEX	Fri, Mar 20, 2020	36.92	40.48	35.83	36.53
7006	NYSE	KEX	Thu, Mar 19, 2020	33.90	38.01	32.76	36.80
7005	NYSE	KEX	Wed, Mar 18, 2020	38.18	40.44	33.68	34.20
7004	NYSE	KEX	Tue, Mar 17, 2020	37.43	41.45	35.49	40.73
7003	NYSE	KEX	Mon, Mar 16, 2020	39.29	42.44	36.37	36.70
7002	NYSE	KEX	Fri, Mar 13, 2020	42.13	44.26	39.05	44.21
7001	NYSE	KEX	Thu, Mar 12, 2020	42.50	42.87	38.34	39.26
7000	NYSE	KEX	Wed, Mar 11, 2020	46.49	47.43	43.98	45.38
6999	NYSE	KEX	Tue, Mar 10, 2020	51.07	51.20	46.83	47.86
6998	NYSE	KEX	Mon, Mar 9, 2020	52.81	53.23	47.33	48.40
6997	NYSE	KEX	Fri, Mar 6, 2020	58.98	61.39	58.05	58.94
6996	NYSE	KEX	Thu, Mar 5, 2020	61.90	62.54	60.00	60.99
6995	NYSE	KEX	Wed, Mar 4, 2020	64.98	65.28	63.14	63.68
6994	NYSE	KEX	Tue, Mar 3, 2020	64.95	66.25	63.49	63.88
6993	NYSE	KEX	Mon, Mar 2, 2020	64.30	65.66	62.75	64.86
6992	NYSE	KEX	Fri, Feb 28, 2020	63.00	65.11	62.25	63.75
6991	NYSE	KEX	Thu, Feb 27, 2020	66.15	68.25	63.93	65.55
6990	NYSE	KEX	Wed, Feb 26, 2020	69.95	70.32	67.86	67.89
6989	NYSE	KEX	Tue, Feb 25, 2020	71.86	71.86	68.85	69.37
6988	NYSE	KEX	Mon, Feb 24, 2020	71.53	72.75	70.67	71.60
6987	NYSE	KEX	Fri, Feb 21, 2020	73.75	74.51	72.20	74.22
6986	NYSE	KEX	Thu, Feb 20, 2020	74.06	75.11	73.73	74.30
6985	NYSE	KEX	Wed, Feb 19, 2020	74.23	74.97	73.86	74.49
6984	NYSE	KEX	Tue, Feb 18, 2020	73.80	74.65	73.27	73.94
6983	NYSE	KEX	Fri, Feb 14, 2020	75.70	75.70	73.61	74.22
6982	NYSE	KEX	Thu, Feb 13, 2020	74.50	76.19	74.25	75.66
6981	NYSE	KEX	Wed, Feb 12, 2020	75.76	76.13	73.75	74.97
6980	NYSE	KEX	Tue, Feb 11, 2020	75.39	76.09	74.70	75.03
6979	NYSE	KEX	Mon, Feb 10, 2020	74.01	75.48	73.60	74.81
6978	NYSE	KEX	Fri, Feb 7, 2020	72.88	74.42	72.64	74.16
6977	NYSE	KEX	Thu, Feb 6, 2020	75.82	75.82	73.39	73.64
6976	NYSE	KEX	Wed, Feb 5, 2020	72.55	76.02	71.89	75.32
6975	NYSE	KEX	Tue, Feb 4, 2020	73.25	73.57	71.56	71.79
6974	NYSE	KEX	Mon, Feb 3, 2020	73.51	74.07	71.87	72.09
6973	NYSE	KEX	Fri, Jan 31, 2020	75.73	75.73	72.30	73.29
6972	NYSE	KEX	Thu, Jan 30, 2020	81.31	81.31	75.88	77.71
6971	NYSE	KEX	Wed, Jan 29, 2020	84.71	86.66	84.46	84.80
6970	NYSE	KEX	Tue, Jan 28, 2020	83.85	85.47	83.17	84.09
6969	NYSE	KEX	Mon, Jan 27, 2020	81.72	83.52	80.93	83.03
6968	NYSE	KEX	Fri, Jan 24, 2020	85.24	85.40	83.17	83.66
6967	NYSE	KEX	Thu, Jan 23, 2020	85.84	86.13	84.20	85.07
6966	NYSE	KEX	Wed, Jan 22, 2020	87.43	88.00	85.74	86.49
6965	NYSE	KEX	Tue, Jan 21, 2020	89.94	90.36	87.61	87.62
6964	NYSE	KEX	Fri, Jan 17, 2020	90.76	90.93	89.71	90.46
6963	NYSE	KEX	Thu, Jan 16, 2020	91.19	91.53	90.41	90.63
6962	NYSE	KEX	Wed, Jan 15, 2020	90.92	91.39	89.96	90.46
6961	NYSE	KEX	Tue, Jan 14, 2020	89.92	92.30	89.60	91.43
6960	NYSE	KEX	Mon, Jan 13, 2020	90.00	90.29	89.38	90.25
6959	NYSE	KEX	Fri, Jan 10, 2020	90.00	90.16	89.39	89.86
6958	NYSE	KEX	Thu, Jan 9, 2020	90.52	90.71	89.75	89.94
6957	NYSE	KEX	Wed, Jan 8, 2020	89.55	90.75	89.29	90.05
6956	NYSE	KEX	Tue, Jan 7, 2020	88.31	89.78	87.87	89.73
6955	NYSE	KEX	Mon, Jan 6, 2020	87.88	88.62	87.34	88.56
6954	NYSE	KEX	Fri, Jan 3, 2020	88.45	89.00	87.85	88.64
6953	NYSE	KEX	Thu, Jan 2, 2020	90.29	90.29	87.73	88.94
6952	NYSE	KEX	Tue, Dec 31, 2019	89.41	90.08	89.36	89.53
6951	NYSE	KEX	Mon, Dec 30, 2019	88.48	89.89	88.48	89.63
6950	NYSE	KEX	Fri, Dec 27, 2019	88.86	89.42	88.33	88.49
6949	NYSE	KEX	Thu, Dec 26, 2019	88.02	88.73	87.72	88.62
6948	NYSE	KEX	Tue, Dec 24, 2019	87.54	87.94	87.12	87.72
6947	NYSE	KEX	Mon, Dec 23, 2019	88.32	88.32	86.32	87.46
6946	NYSE	KEX	Fri, Dec 20, 2019	87.03	88.17	86.71	88.05
6945	NYSE	KEX	Thu, Dec 19, 2019	84.63	87.42	83.33	86.64
6944	NYSE	KEX	Wed, Dec 18, 2019	82.87	83.28	82.08	82.48
6943	NYSE	KEX	Tue, Dec 17, 2019	83.19	83.28	82.07	82.86
6942	NYSE	KEX	Mon, Dec 16, 2019	82.58	83.49	82.44	82.81
6941	NYSE	KEX	Fri, Dec 13, 2019	83.21	83.99	81.98	82.10
6940	NYSE	KEX	Thu, Dec 12, 2019	81.63	84.15	81.10	83.13
6939	NYSE	KEX	Wed, Dec 11, 2019	81.42	82.00	81.00	81.72
6938	NYSE	KEX	Tue, Dec 10, 2019	82.65	83.21	81.24	81.36
6937	NYSE	KEX	Mon, Dec 9, 2019	83.40	83.96	82.78	82.98
6936	NYSE	KEX	Fri, Dec 6, 2019	83.73	85.03	83.42	83.64
6935	NYSE	KEX	Thu, Dec 5, 2019	82.55	83.12	82.02	82.62
6934	NYSE	KEX	Wed, Dec 4, 2019	82.54	83.56	82.04	82.14
6933	NYSE	KEX	Tue, Dec 3, 2019	82.71	82.91	81.75	82.00
6932	NYSE	KEX	Mon, Dec 2, 2019	84.61	85.30	83.60	83.75
6931	NYSE	KEX	Fri, Nov 29, 2019	84.82	85.28	84.11	84.37
6930	NYSE	KEX	Wed, Nov 27, 2019	85.24	85.27	84.34	85.10
6929	NYSE	KEX	Tue, Nov 26, 2019	85.02	85.83	84.09	85.15
6928	NYSE	KEX	Mon, Nov 25, 2019	84.50	85.62	83.70	85.26
6927	NYSE	KEX	Fri, Nov 22, 2019	84.32	84.32	82.84	83.93
6926	NYSE	KEX	Thu, Nov 21, 2019	84.34	84.80	83.52	83.66
6925	NYSE	KEX	Wed, Nov 20, 2019	83.04	84.93	82.74	84.27
6924	NYSE	KEX	Tue, Nov 19, 2019	83.38	84.11	82.92	83.27
6923	NYSE	KEX	Mon, Nov 18, 2019	82.71	83.49	81.83	83.20
6922	NYSE	KEX	Fri, Nov 15, 2019	83.72	83.96	82.89	83.05
6921	NYSE	KEX	Thu, Nov 14, 2019	82.02	82.97	81.65	82.90
6920	NYSE	KEX	Wed, Nov 13, 2019	82.38	83.25	81.60	82.25
6919	NYSE	KEX	Tue, Nov 12, 2019	83.53	84.11	82.79	82.93
6918	NYSE	KEX	Mon, Nov 11, 2019	82.12	83.30	82.04	83.16
6917	NYSE	KEX	Fri, Nov 8, 2019	82.29	83.12	81.63	83.10
6916	NYSE	KEX	Thu, Nov 7, 2019	83.90	84.78	82.54	82.69
6915	NYSE	KEX	Wed, Nov 6, 2019	83.98	84.05	82.07	83.03
6914	NYSE	KEX	Tue, Nov 5, 2019	84.87	86.38	83.83	84.44
6913	NYSE	KEX	Mon, Nov 4, 2019	81.56	84.62	80.94	84.47
6912	NYSE	KEX	Fri, Nov 1, 2019	80.15	81.42	79.69	80.77
6911	NYSE	KEX	Thu, Oct 31, 2019	80.06	80.26	78.51	79.16
6910	NYSE	KEX	Wed, Oct 30, 2019	82.86	82.94	79.78	80.59
6909	NYSE	KEX	Tue, Oct 29, 2019	80.12	83.20	79.33	83.15
6908	NYSE	KEX	Mon, Oct 28, 2019	81.29	82.59	80.14	80.71
6907	NYSE	KEX	Fri, Oct 25, 2019	83.07	86.09	80.87	81.11
6906	NYSE	KEX	Thu, Oct 24, 2019	82.59	82.71	79.78	81.52
6905	NYSE	KEX	Wed, Oct 23, 2019	82.51	83.73	81.98	82.40
6904	NYSE	KEX	Tue, Oct 22, 2019	81.34	82.67	80.70	82.57
6903	NYSE	KEX	Mon, Oct 21, 2019	81.87	82.27	80.75	81.15
6902	NYSE	KEX	Fri, Oct 18, 2019	80.63	81.73	80.44	81.11
6901	NYSE	KEX	Thu, Oct 17, 2019	81.46	81.75	80.62	81.02
6900	NYSE	KEX	Wed, Oct 16, 2019	79.54	81.16	79.34	80.92
6899	NYSE	KEX	Tue, Oct 15, 2019	79.70	80.41	78.58	79.94
6898	NYSE	KEX	Mon, Oct 14, 2019	80.15	80.15	78.80	79.36
6897	NYSE	KEX	Fri, Oct 11, 2019	81.12	83.02	80.15	80.37
6896	NYSE	KEX	Thu, Oct 10, 2019	78.63	80.05	78.32	79.86
6895	NYSE	KEX	Wed, Oct 9, 2019	79.61	79.72	77.43	78.18
6894	NYSE	KEX	Tue, Oct 8, 2019	80.40	80.68	78.59	78.85
6893	NYSE	KEX	Mon, Oct 7, 2019	80.59	82.63	79.80	81.49
6892	NYSE	KEX	Fri, Oct 4, 2019	79.49	81.15	79.13	80.99
6891	NYSE	KEX	Thu, Oct 3, 2019	77.94	79.37	76.62	79.36
6890	NYSE	KEX	Wed, Oct 2, 2019	78.86	79.08	77.75	78.14
6889	NYSE	KEX	Tue, Oct 1, 2019	83.00	83.80	79.66	79.77
6888	NYSE	KEX	Mon, Sep 30, 2019	82.36	82.94	81.79	82.16
6887	NYSE	KEX	Fri, Sep 27, 2019	82.09	83.34	81.56	82.00
6886	NYSE	KEX	Thu, Sep 26, 2019	81.80	82.08	80.70	81.83
6885	NYSE	KEX	Wed, Sep 25, 2019	80.32	82.00	80.32	81.71
6884	NYSE	KEX	Tue, Sep 24, 2019	81.46	82.60	80.71	80.89
6883	NYSE	KEX	Mon, Sep 23, 2019	80.02	81.60	79.56	80.88
6882	NYSE	KEX	Fri, Sep 20, 2019	80.22	81.23	79.83	80.47
6881	NYSE	KEX	Thu, Sep 19, 2019	81.82	82.26	79.78	80.04
6880	NYSE	KEX	Wed, Sep 18, 2019	82.26	82.66	81.11	81.88
6879	NYSE	KEX	Tue, Sep 17, 2019	82.66	82.93	81.47	82.73
6878	NYSE	KEX	Mon, Sep 16, 2019	82.89	84.98	82.18	83.23
6877	NYSE	KEX	Fri, Sep 13, 2019	82.84	83.22	81.75	82.89
6876	NYSE	KEX	Thu, Sep 12, 2019	82.93	83.32	81.64	82.16
6875	NYSE	KEX	Wed, Sep 11, 2019	81.26	83.32	80.22	83.22
6874	NYSE	KEX	Tue, Sep 10, 2019	78.55	81.08	78.55	80.66
6873	NYSE	KEX	Mon, Sep 9, 2019	76.53	78.78	76.33	78.62
6872	NYSE	KEX	Fri, Sep 6, 2019	75.72	76.46	74.77	75.84
6871	NYSE	KEX	Thu, Sep 5, 2019	73.74	75.89	73.40	75.52
6870	NYSE	KEX	Wed, Sep 4, 2019	72.83	73.10	71.93	72.60
6869	NYSE	KEX	Tue, Sep 3, 2019	72.54	73.13	70.74	71.96
6868	NYSE	KEX	Fri, Aug 30, 2019	74.13	74.50	72.75	73.59
6867	NYSE	KEX	Thu, Aug 29, 2019	73.64	75.42	73.32	73.79
6866	NYSE	KEX	Wed, Aug 28, 2019	70.55	72.97	70.24	72.64
6865	NYSE	KEX	Tue, Aug 27, 2019	72.55	72.65	70.52	70.79
6864	NYSE	KEX	Mon, Aug 26, 2019	71.51	72.55	70.72	72.09
6863	NYSE	KEX	Fri, Aug 23, 2019	73.96	74.95	70.31	70.51
6862	NYSE	KEX	Thu, Aug 22, 2019	74.99	75.17	73.87	74.47
6861	NYSE	KEX	Wed, Aug 21, 2019	75.26	76.18	74.68	74.81
6860	NYSE	KEX	Tue, Aug 20, 2019	74.80	75.27	74.07	74.27
6859	NYSE	KEX	Mon, Aug 19, 2019	74.43	75.07	73.59	74.85
6858	NYSE	KEX	Fri, Aug 16, 2019	70.98	73.38	70.67	73.17
6857	NYSE	KEX	Thu, Aug 15, 2019	71.40	71.40	69.71	70.60
6856	NYSE	KEX	Wed, Aug 14, 2019	72.33	73.06	70.93	71.21
6855	NYSE	KEX	Tue, Aug 13, 2019	71.80	74.87	71.54	73.90
6854	NYSE	KEX	Mon, Aug 12, 2019	74.78	75.34	72.49	72.65
6853	NYSE	KEX	Fri, Aug 9, 2019	76.60	76.60	75.31	75.51
6852	NYSE	KEX	Thu, Aug 8, 2019	75.43	76.96	74.91	76.90
6851	NYSE	KEX	Wed, Aug 7, 2019	72.45	75.16	72.32	74.85
6850	NYSE	KEX	Tue, Aug 6, 2019	73.11	74.25	72.53	74.14
6849	NYSE	KEX	Mon, Aug 5, 2019	73.24	73.67	71.90	72.24
6848	NYSE	KEX	Fri, Aug 2, 2019	75.46	76.24	73.68	74.87
6847	NYSE	KEX	Thu, Aug 1, 2019	78.53	78.53	75.24	76.08
6846	NYSE	KEX	Wed, Jul 31, 2019	78.59	79.32	77.37	78.36
6845	NYSE	KEX	Tue, Jul 30, 2019	77.21	79.80	77.11	78.57
6844	NYSE	KEX	Mon, Jul 29, 2019	78.14	78.69	76.40	78.22
6843	NYSE	KEX	Fri, Jul 26, 2019	72.47	76.60	71.81	76.27
6842	NYSE	KEX	Thu, Jul 25, 2019	73.00	76.73	70.85	72.49
6841	NYSE	KEX	Wed, Jul 24, 2019	76.86	78.17	76.86	77.77
6840	NYSE	KEX	Tue, Jul 23, 2019	76.88	77.67	76.33	77.14
6839	NYSE	KEX	Mon, Jul 22, 2019	76.23	76.56	75.29	76.08
6838	NYSE	KEX	Fri, Jul 19, 2019	76.30	76.62	75.76	75.86
6837	NYSE	KEX	Thu, Jul 18, 2019	75.64	76.58	75.10	76.26
6836	NYSE	KEX	Wed, Jul 17, 2019	77.05	77.24	75.37	75.64
6835	NYSE	KEX	Tue, Jul 16, 2019	76.25	77.88	76.03	77.45
6834	NYSE	KEX	Mon, Jul 15, 2019	76.08	76.78	75.57	76.16
6833	NYSE	KEX	Fri, Jul 12, 2019	74.75	75.93	74.29	75.66
6832	NYSE	KEX	Thu, Jul 11, 2019	74.69	75.14	73.70	74.51
6831	NYSE	KEX	Wed, Jul 10, 2019	75.83	75.92	74.23	74.90
6830	NYSE	KEX	Tue, Jul 9, 2019	75.67	75.94	74.73	75.05
6829	NYSE	KEX	Mon, Jul 8, 2019	77.10	77.44	75.48	75.94
6828	NYSE	KEX	Fri, Jul 5, 2019	76.88	77.96	76.52	77.45
6827	NYSE	KEX	Wed, Jul 3, 2019	77.91	78.07	76.87	77.27
6826	NYSE	KEX	Tue, Jul 2, 2019	78.39	78.56	76.87	77.68
6825	NYSE	KEX	Mon, Jul 1, 2019	80.10	80.49	78.20	78.80
6824	NYSE	KEX	Fri, Jun 28, 2019	78.25	79.47	77.84	79.00
6823	NYSE	KEX	Thu, Jun 27, 2019	77.57	78.27	77.12	77.90
6822	NYSE	KEX	Wed, Jun 26, 2019	76.40	77.39	76.02	77.14
6821	NYSE	KEX	Tue, Jun 25, 2019	76.77	77.25	75.62	75.85
6820	NYSE	KEX	Mon, Jun 24, 2019	80.37	80.66	76.60	76.94
6819	NYSE	KEX	Fri, Jun 21, 2019	82.10	82.10	80.05	80.18
6818	NYSE	KEX	Thu, Jun 20, 2019	83.19	84.35	81.72	82.31
6817	NYSE	KEX	Wed, Jun 19, 2019	81.50	82.60	81.08	81.93
6816	NYSE	KEX	Tue, Jun 18, 2019	79.89	81.51	79.84	81.35
6815	NYSE	KEX	Mon, Jun 17, 2019	79.02	80.09	78.33	79.22
6814	NYSE	KEX	Fri, Jun 14, 2019	80.14	80.48	79.06	79.32
6813	NYSE	KEX	Thu, Jun 13, 2019	79.79	80.75	79.32	80.53
6812	NYSE	KEX	Wed, Jun 12, 2019	81.03	81.63	79.24	79.36
6811	NYSE	KEX	Tue, Jun 11, 2019	82.88	83.55	80.89	81.45
6810	NYSE	KEX	Mon, Jun 10, 2019	82.24	83.40	81.48	82.15
6809	NYSE	KEX	Fri, Jun 7, 2019	80.88	82.08	80.82	81.28
6808	NYSE	KEX	Thu, Jun 6, 2019	80.59	80.98	78.89	80.50
6807	NYSE	KEX	Wed, Jun 5, 2019	80.52	80.75	78.89	80.51
6806	NYSE	KEX	Tue, Jun 4, 2019	78.98	80.18	78.09	80.14
6805	NYSE	KEX	Mon, Jun 3, 2019	77.61	78.58	77.32	77.73
6804	NYSE	KEX	Fri, May 31, 2019	77.81	78.67	76.62	77.38
6803	NYSE	KEX	Thu, May 30, 2019	80.79	81.00	78.52	78.78
6802	NYSE	KEX	Wed, May 29, 2019	80.34	80.75	79.45	80.42
6801	NYSE	KEX	Tue, May 28, 2019	82.60	83.02	80.80	81.37
6800	NYSE	KEX	Fri, May 24, 2019	81.44	82.37	80.40	82.22
6799	NYSE	KEX	Thu, May 23, 2019	84.01	84.43	80.62	80.91
6798	NYSE	KEX	Wed, May 22, 2019	85.87	86.44	84.45	85.01
6797	NYSE	KEX	Tue, May 21, 2019	85.24	86.26	84.95	86.19
6796	NYSE	KEX	Mon, May 20, 2019	83.60	84.82	83.60	84.68
6795	NYSE	KEX	Fri, May 17, 2019	84.12	85.02	83.65	84.28
6794	NYSE	KEX	Thu, May 16, 2019	83.63	85.59	83.63	84.91
6793	NYSE	KEX	Wed, May 15, 2019	82.00	83.23	82.00	83.03
6792	NYSE	KEX	Tue, May 14, 2019	80.35	82.83	80.24	82.52
6791	NYSE	KEX	Mon, May 13, 2019	81.40	81.89	79.08	79.64
6790	NYSE	KEX	Fri, May 10, 2019	82.69	83.35	81.22	83.10
6789	NYSE	KEX	Thu, May 9, 2019	82.20	83.31	81.81	82.96
6788	NYSE	KEX	Wed, May 8, 2019	81.36	83.78	81.35	83.26
6787	NYSE	KEX	Tue, May 7, 2019	84.30	84.69	80.44	81.24
6786	NYSE	KEX	Mon, May 6, 2019	83.00	85.80	83.00	85.16
6785	NYSE	KEX	Fri, May 3, 2019	83.71	86.07	83.71	84.90
6784	NYSE	KEX	Thu, May 2, 2019	83.00	84.67	80.78	81.84
6783	NYSE	KEX	Wed, May 1, 2019	81.99	82.21	78.00	78.16
6782	NYSE	KEX	Tue, Apr 30, 2019	81.59	81.96	80.63	81.72
6781	NYSE	KEX	Mon, Apr 29, 2019	81.02	81.57	79.91	81.54
6780	NYSE	KEX	Fri, Apr 26, 2019	80.65	82.24	80.05	81.03
6779	NYSE	KEX	Thu, Apr 25, 2019	81.24	81.31	79.05	80.48
6778	NYSE	KEX	Wed, Apr 24, 2019	81.47	82.50	80.55	81.67
6777	NYSE	KEX	Tue, Apr 23, 2019	79.80	81.47	79.56	80.89
6776	NYSE	KEX	Mon, Apr 22, 2019	79.44	80.34	79.44	79.86
6775	NYSE	KEX	Thu, Apr 18, 2019	79.28	79.79	79.10	79.48
6774	NYSE	KEX	Wed, Apr 17, 2019	79.97	80.33	78.88	79.09
6773	NYSE	KEX	Tue, Apr 16, 2019	77.89	79.70	77.51	79.28
6772	NYSE	KEX	Mon, Apr 15, 2019	77.72	78.34	77.31	77.66
6771	NYSE	KEX	Fri, Apr 12, 2019	78.71	79.01	77.24	77.85
6770	NYSE	KEX	Thu, Apr 11, 2019	77.40	78.78	77.40	78.26
6769	NYSE	KEX	Wed, Apr 10, 2019	76.06	77.74	75.59	77.39
6768	NYSE	KEX	Tue, Apr 9, 2019	76.73	77.19	75.24	75.80
6767	NYSE	KEX	Mon, Apr 8, 2019	77.20	77.54	76.90	77.17
6766	NYSE	KEX	Fri, Apr 5, 2019	75.88	77.58	75.72	77.32
6765	NYSE	KEX	Thu, Apr 4, 2019	74.82	75.99	74.82	75.75
6764	NYSE	KEX	Wed, Apr 3, 2019	76.09	76.69	74.55	74.89
6763	NYSE	KEX	Tue, Apr 2, 2019	76.85	77.31	75.42	75.62
6762	NYSE	KEX	Mon, Apr 1, 2019	75.82	77.11	75.39	76.88
6761	NYSE	KEX	Fri, Mar 29, 2019	77.00	77.69	74.70	75.11
6760	NYSE	KEX	Thu, Mar 28, 2019	76.75	77.85	76.64	76.77
6759	NYSE	KEX	Wed, Mar 27, 2019	76.09	77.27	75.84	76.81
6758	NYSE	KEX	Tue, Mar 26, 2019	75.30	76.28	74.85	76.16
6757	NYSE	KEX	Mon, Mar 25, 2019	74.97	75.42	74.09	74.78
6756	NYSE	KEX	Fri, Mar 22, 2019	75.95	76.15	74.95	75.23
6755	NYSE	KEX	Thu, Mar 21, 2019	75.47	76.79	75.28	76.44
6754	NYSE	KEX	Wed, Mar 20, 2019	75.32	76.62	75.20	76.00
6753	NYSE	KEX	Tue, Mar 19, 2019	75.10	76.48	74.86	75.78
6752	NYSE	KEX	Mon, Mar 18, 2019	74.09	74.76	73.52	74.73
6751	NYSE	KEX	Fri, Mar 15, 2019	72.93	74.20	72.93	73.85
6750	NYSE	KEX	Thu, Mar 14, 2019	73.29	73.78	72.76	72.88
6749	NYSE	KEX	Wed, Mar 13, 2019	73.96	74.70	73.11	73.35
6748	NYSE	KEX	Tue, Mar 12, 2019	72.82	73.80	72.73	73.52
6747	NYSE	KEX	Mon, Mar 11, 2019	71.49	72.75	71.01	72.69
6746	NYSE	KEX	Fri, Mar 8, 2019	71.00	72.00	70.72	71.21
6745	NYSE	KEX	Thu, Mar 7, 2019	72.36	72.60	70.84	71.74
6744	NYSE	KEX	Wed, Mar 6, 2019	73.76	73.96	72.71	72.90
6743	NYSE	KEX	Tue, Mar 5, 2019	74.69	74.98	73.54	73.57
6742	NYSE	KEX	Mon, Mar 4, 2019	74.71	75.19	73.50	74.54
6741	NYSE	KEX	Fri, Mar 1, 2019	74.87	75.22	73.96	74.20
6740	NYSE	KEX	Thu, Feb 28, 2019	75.64	76.00	74.16	74.22
6739	NYSE	KEX	Wed, Feb 27, 2019	75.73	76.00	74.42	75.62
6738	NYSE	KEX	Tue, Feb 26, 2019	77.17	77.45	75.92	75.95
6737	NYSE	KEX	Mon, Feb 25, 2019	79.02	79.02	77.32	77.42
6736	NYSE	KEX	Fri, Feb 22, 2019	78.30	78.61	77.22	78.46
6735	NYSE	KEX	Thu, Feb 21, 2019	78.11	78.74	77.44	78.01
6734	NYSE	KEX	Wed, Feb 20, 2019	77.20	78.86	76.82	78.77
6733	NYSE	KEX	Tue, Feb 19, 2019	77.36	78.45	76.96	77.01
6732	NYSE	KEX	Fri, Feb 15, 2019	75.96	77.77	74.96	77.68
6731	NYSE	KEX	Thu, Feb 14, 2019	74.52	75.99	74.44	75.53
6730	NYSE	KEX	Wed, Feb 13, 2019	76.16	76.59	75.00	75.09
6729	NYSE	KEX	Tue, Feb 12, 2019	74.75	76.21	74.52	76.05
6728	NYSE	KEX	Mon, Feb 11, 2019	74.19	74.69	73.51	74.02
6727	NYSE	KEX	Fri, Feb 8, 2019	72.89	74.12	72.64	73.92
6726	NYSE	KEX	Thu, Feb 7, 2019	74.44	76.12	73.20	73.36
6725	NYSE	KEX	Wed, Feb 6, 2019	74.70	75.41	74.02	75.05
6724	NYSE	KEX	Tue, Feb 5, 2019	74.49	75.84	74.42	75.18
6723	NYSE	KEX	Mon, Feb 4, 2019	73.65	74.44	73.29	74.29
6722	NYSE	KEX	Fri, Feb 1, 2019	74.35	74.89	73.29	73.93
6721	NYSE	KEX	Thu, Jan 31, 2019	73.00	75.86	73.00	74.91
6720	NYSE	KEX	Wed, Jan 30, 2019	71.42	71.73	68.67	71.36
6719	NYSE	KEX	Tue, Jan 29, 2019	69.25	71.32	69.08	70.85
6718	NYSE	KEX	Mon, Jan 28, 2019	67.64	68.79	67.40	68.77
6717	NYSE	KEX	Fri, Jan 25, 2019	68.10	69.05	67.90	68.71
6716	NYSE	KEX	Thu, Jan 24, 2019	67.80	68.92	66.81	67.40
6715	NYSE	KEX	Wed, Jan 23, 2019	68.43	68.63	66.76	67.73
6714	NYSE	KEX	Tue, Jan 22, 2019	69.38	70.53	67.72	68.08
6713	NYSE	KEX	Fri, Jan 18, 2019	68.96	70.46	68.30	70.21
6712	NYSE	KEX	Thu, Jan 17, 2019	66.82	68.68	66.82	68.25
6711	NYSE	KEX	Wed, Jan 16, 2019	67.27	68.48	66.73	67.20
6710	NYSE	KEX	Tue, Jan 15, 2019	67.53	67.87	66.12	67.05
6709	NYSE	KEX	Mon, Jan 14, 2019	67.34	68.20	67.12	67.47
6708	NYSE	KEX	Fri, Jan 11, 2019	68.32	68.74	67.51	68.11
6707	NYSE	KEX	Thu, Jan 10, 2019	68.51	69.07	66.92	68.69
6706	NYSE	KEX	Wed, Jan 9, 2019	68.70	71.04	68.35	70.11
6705	NYSE	KEX	Tue, Jan 8, 2019	69.12	69.61	66.82	68.17
6704	NYSE	KEX	Mon, Jan 7, 2019	67.44	68.90	66.73	68.15
6703	NYSE	KEX	Fri, Jan 4, 2019	67.83	69.17	67.15	67.28
6702	NYSE	KEX	Thu, Jan 3, 2019	67.79	68.05	65.24	66.60
6701	NYSE	KEX	Wed, Jan 2, 2019	66.03	69.15	65.59	67.96
6700	NYSE	KEX	Mon, Dec 31, 2018	67.02	67.44	65.53	67.36
6699	NYSE	KEX	Fri, Dec 28, 2018	67.09	67.62	65.78	66.47
6698	NYSE	KEX	Thu, Dec 27, 2018	65.70	66.57	63.83	66.46
6697	NYSE	KEX	Wed, Dec 26, 2018	62.51	67.04	62.51	67.03
6696	NYSE	KEX	Mon, Dec 24, 2018	61.66	62.77	60.63	62.49
6695	NYSE	KEX	Fri, Dec 21, 2018	63.80	64.61	61.99	62.29
6694	NYSE	KEX	Thu, Dec 20, 2018	64.04	65.24	63.27	63.93
6693	NYSE	KEX	Wed, Dec 19, 2018	65.63	68.57	64.28	64.50
6692	NYSE	KEX	Tue, Dec 18, 2018	67.65	68.72	65.28	65.38
6691	NYSE	KEX	Mon, Dec 17, 2018	68.96	69.92	66.67	67.07
6690	NYSE	KEX	Fri, Dec 14, 2018	70.50	70.95	68.98	69.05
6689	NYSE	KEX	Thu, Dec 13, 2018	73.76	73.78	70.38	71.15
6688	NYSE	KEX	Wed, Dec 12, 2018	73.81	75.27	73.57	73.68
6687	NYSE	KEX	Tue, Dec 11, 2018	72.46	73.94	71.65	72.49
6686	NYSE	KEX	Mon, Dec 10, 2018	72.90	73.36	70.05	71.25
6685	NYSE	KEX	Fri, Dec 7, 2018	75.00	76.49	72.65	73.24
6684	NYSE	KEX	Thu, Dec 6, 2018	74.18	75.34	72.85	74.50
6683	NYSE	KEX	Tue, Dec 4, 2018	77.03	77.35	74.44	75.78
6682	NYSE	KEX	Mon, Dec 3, 2018	83.54	83.54	77.23	77.36
6681	NYSE	KEX	Fri, Nov 30, 2018	75.60	76.87	74.86	76.34
6680	NYSE	KEX	Thu, Nov 29, 2018	74.62	77.13	74.62	76.09
6679	NYSE	KEX	Wed, Nov 28, 2018	72.37	75.21	72.37	74.56
6678	NYSE	KEX	Tue, Nov 27, 2018	72.27	72.42	71.00	72.10
6677	NYSE	KEX	Mon, Nov 26, 2018	71.10	72.98	70.64	72.45
6676	NYSE	KEX	Fri, Nov 23, 2018	71.38	71.83	70.24	70.24
6675	NYSE	KEX	Wed, Nov 21, 2018	71.94	73.56	71.42	72.66
6674	NYSE	KEX	Tue, Nov 20, 2018	73.13	73.59	70.04	71.25
6673	NYSE	KEX	Mon, Nov 19, 2018	75.83	75.92	74.08	74.70
6672	NYSE	KEX	Fri, Nov 16, 2018	75.32	76.38	74.78	75.90
6671	NYSE	KEX	Thu, Nov 15, 2018	74.59	75.87	72.07	75.69
6670	NYSE	KEX	Wed, Nov 14, 2018	75.26	75.49	73.64	74.83
6669	NYSE	KEX	Tue, Nov 13, 2018	74.70	76.29	73.98	74.35
6668	NYSE	KEX	Mon, Nov 12, 2018	77.93	78.15	74.05	74.17
6667	NYSE	KEX	Fri, Nov 9, 2018	72.87	76.49	72.87	76.01
6666	NYSE	KEX	Thu, Nov 8, 2018	76.89	77.95	76.05	76.86
6665	NYSE	KEX	Wed, Nov 7, 2018	76.48	77.93	76.23	77.45
6664	NYSE	KEX	Tue, Nov 6, 2018	73.75	75.96	73.75	75.86
6663	NYSE	KEX	Mon, Nov 5, 2018	74.52	75.35	73.48	73.87
6662	NYSE	KEX	Fri, Nov 2, 2018	73.82	75.56	72.77	74.11
6661	NYSE	KEX	Thu, Nov 1, 2018	72.60	73.71	71.69	73.41
6660	NYSE	KEX	Wed, Oct 31, 2018	73.79	74.18	71.47	71.94
6659	NYSE	KEX	Tue, Oct 30, 2018	68.02	72.53	67.68	72.46
6658	NYSE	KEX	Mon, Oct 29, 2018	73.18	73.64	67.43	68.20
6657	NYSE	KEX	Fri, Oct 26, 2018	68.48	73.91	67.21	73.30
6656	NYSE	KEX	Thu, Oct 25, 2018	68.76	70.64	68.70	69.71
6655	NYSE	KEX	Wed, Oct 24, 2018	72.32	72.58	67.73	67.96
6654	NYSE	KEX	Tue, Oct 23, 2018	73.44	73.50	70.85	72.09
6653	NYSE	KEX	Mon, Oct 22, 2018	75.63	75.89	73.13	75.00
6652	NYSE	KEX	Fri, Oct 19, 2018	76.51	76.73	74.94	75.46
6651	NYSE	KEX	Thu, Oct 18, 2018	79.39	79.72	76.06	76.24
6650	NYSE	KEX	Wed, Oct 17, 2018	81.01	82.21	79.43	79.88
6649	NYSE	KEX	Tue, Oct 16, 2018	81.03	81.93	80.41	81.55
6648	NYSE	KEX	Mon, Oct 15, 2018	79.32	80.69	78.64	80.31
6647	NYSE	KEX	Fri, Oct 12, 2018	78.40	79.66	77.35	79.31
6646	NYSE	KEX	Thu, Oct 11, 2018	78.08	79.11	76.36	76.91
6645	NYSE	KEX	Wed, Oct 10, 2018	83.87	83.87	78.42	78.57
6644	NYSE	KEX	Tue, Oct 9, 2018	83.85	84.78	83.24	84.01
6643	NYSE	KEX	Mon, Oct 8, 2018	84.42	84.75	81.75	84.21
6642	NYSE	KEX	Fri, Oct 5, 2018	83.93	86.12	83.71	84.57
6641	NYSE	KEX	Thu, Oct 4, 2018	85.24	86.05	83.32	84.26
6640	NYSE	KEX	Wed, Oct 3, 2018	83.90	85.89	83.64	85.32
6639	NYSE	KEX	Tue, Oct 2, 2018	83.15	83.79	82.31	83.49
6638	NYSE	KEX	Mon, Oct 1, 2018	82.79	83.79	82.38	82.92
6637	NYSE	KEX	Fri, Sep 28, 2018	81.30	83.65	81.30	82.25
6636	NYSE	KEX	Thu, Sep 27, 2018	81.80	82.35	81.33	81.55
6635	NYSE	KEX	Wed, Sep 26, 2018	80.95	82.95	80.65	81.70
6634	NYSE	KEX	Tue, Sep 25, 2018	79.60	80.70	79.25	80.55
6633	NYSE	KEX	Mon, Sep 24, 2018	80.10	81.10	78.80	79.25
6632	NYSE	KEX	Fri, Sep 21, 2018	81.85	82.20	79.60	80.45
6631	NYSE	KEX	Thu, Sep 20, 2018	82.20	83.25	81.25	81.75
6630	NYSE	KEX	Wed, Sep 19, 2018	80.40	82.20	80.15	81.55
6629	NYSE	KEX	Tue, Sep 18, 2018	79.45	80.15	78.90	80.05
6628	NYSE	KEX	Mon, Sep 17, 2018	81.10	81.60	78.48	79.20
6627	NYSE	KEX	Fri, Sep 14, 2018	77.60	82.50	77.60	81.50
6626	NYSE	KEX	Thu, Sep 13, 2018	76.90	77.25	76.20	76.50
6625	NYSE	KEX	Wed, Sep 12, 2018	77.20	77.61	75.95	76.50
6624	NYSE	KEX	Tue, Sep 11, 2018	77.15	77.85	76.35	76.95
6623	NYSE	KEX	Mon, Sep 10, 2018	76.95	78.00	75.70	77.55
6622	NYSE	KEX	Fri, Sep 7, 2018	79.15	79.20	76.60	76.80
6621	NYSE	KEX	Thu, Sep 6, 2018	83.75	83.75	79.50	79.60
6620	NYSE	KEX	Wed, Sep 5, 2018	86.60	87.00	83.08	83.95
6619	NYSE	KEX	Tue, Sep 4, 2018	87.30	87.75	86.25	87.00
6618	NYSE	KEX	Fri, Aug 31, 2018	87.65	88.15	86.53	87.30
6617	NYSE	KEX	Thu, Aug 30, 2018	87.70	88.60	87.28	88.00
6616	NYSE	KEX	Wed, Aug 29, 2018	87.85	88.20	87.55	88.00
6615	NYSE	KEX	Tue, Aug 28, 2018	88.10	88.40	87.55	87.90
6614	NYSE	KEX	Mon, Aug 27, 2018	87.55	88.78	87.50	87.85
6613	NYSE	KEX	Fri, Aug 24, 2018	86.85	87.55	86.25	87.15
6612	NYSE	KEX	Thu, Aug 23, 2018	86.85	87.25	86.20	86.50
6611	NYSE	KEX	Wed, Aug 22, 2018	87.50	87.85	86.70	86.90
6610	NYSE	KEX	Tue, Aug 21, 2018	86.25	88.20	86.25	87.45
6609	NYSE	KEX	Mon, Aug 20, 2018	84.75	86.30	84.50	85.75
6608	NYSE	KEX	Fri, Aug 17, 2018	84.80	85.75	84.25	84.35
6607	NYSE	KEX	Thu, Aug 16, 2018	85.00	85.65	84.60	84.80
6606	NYSE	KEX	Wed, Aug 15, 2018	85.80	86.80	83.70	84.55
6605	NYSE	KEX	Tue, Aug 14, 2018	86.95	87.53	85.80	86.75
6604	NYSE	KEX	Mon, Aug 13, 2018	85.15	87.45	84.95	86.60
6603	NYSE	KEX	Fri, Aug 10, 2018	83.70	85.65	82.85	85.25
6602	NYSE	KEX	Thu, Aug 9, 2018	84.40	85.30	83.23	83.80
6601	NYSE	KEX	Wed, Aug 8, 2018	84.75	85.10	83.35	84.45
6600	NYSE	KEX	Tue, Aug 7, 2018	84.70	85.65	84.50	84.75
6599	NYSE	KEX	Mon, Aug 6, 2018	83.50	84.45	83.10	84.30
6598	NYSE	KEX	Fri, Aug 3, 2018	83.70	84.30	82.95	83.55
6597	NYSE	KEX	Thu, Aug 2, 2018	82.50	84.20	82.50	83.60
6596	NYSE	KEX	Wed, Aug 1, 2018	82.60	84.20	82.25	83.15
6595	NYSE	KEX	Tue, Jul 31, 2018	82.50	83.93	82.35	83.45
6594	NYSE	KEX	Mon, Jul 30, 2018	82.63	83.50	81.35	82.35
6593	NYSE	KEX	Fri, Jul 27, 2018	79.80	80.35	77.50	80.20
6592	NYSE	KEX	Thu, Jul 26, 2018	83.05	83.35	77.55	80.15
6591	NYSE	KEX	Wed, Jul 25, 2018	87.25	87.90	85.55	85.70
6590	NYSE	KEX	Tue, Jul 24, 2018	87.55	88.10	85.88	87.05
6589	NYSE	KEX	Mon, Jul 23, 2018	86.35	87.05	85.95	86.90
6588	NYSE	KEX	Fri, Jul 20, 2018	86.35	87.05	85.70	86.40
6587	NYSE	KEX	Thu, Jul 19, 2018	85.60	87.10	85.35	86.45
6586	NYSE	KEX	Wed, Jul 18, 2018	84.90	86.60	84.55	86.05
6585	NYSE	KEX	Tue, Jul 17, 2018	84.60	85.20	84.35	84.85
6584	NYSE	KEX	Mon, Jul 16, 2018	85.35	87.60	84.40	84.55
6583	NYSE	KEX	Fri, Jul 13, 2018	86.00	87.35	86.00	86.75
6582	NYSE	KEX	Thu, Jul 12, 2018	87.00	87.25	85.40	86.30
6581	NYSE	KEX	Wed, Jul 11, 2018	86.65	87.98	85.56	86.20
6580	NYSE	KEX	Tue, Jul 10, 2018	87.65	88.80	87.05	87.65
6579	NYSE	KEX	Mon, Jul 9, 2018	86.20	88.20	86.20	87.70
6578	NYSE	KEX	Fri, Jul 6, 2018	84.15	85.90	83.85	85.60
6577	NYSE	KEX	Thu, Jul 5, 2018	84.25	84.50	83.15	84.30
6576	NYSE	KEX	Tue, Jul 3, 2018	84.40	85.30	83.40	83.75
6575	NYSE	KEX	Mon, Jul 2, 2018	83.05	84.25	82.60	83.75
6574	NYSE	KEX	Fri, Jun 29, 2018	83.65	84.10	83.10	83.60
6573	NYSE	KEX	Thu, Jun 28, 2018	82.70	83.60	81.75	83.50
6572	NYSE	KEX	Wed, Jun 27, 2018	82.45	84.08	82.45	82.95
6571	NYSE	KEX	Tue, Jun 26, 2018	82.40	82.90	80.90	82.30
6570	NYSE	KEX	Mon, Jun 25, 2018	83.60	85.15	81.85	82.45
6569	NYSE	KEX	Fri, Jun 22, 2018	85.55	86.20	84.40	84.40
6568	NYSE	KEX	Thu, Jun 21, 2018	84.70	85.50	84.20	84.55
6567	NYSE	KEX	Wed, Jun 20, 2018	84.75	85.20	83.35	84.75
6566	NYSE	KEX	Tue, Jun 19, 2018	83.55	85.25	82.75	84.50
6565	NYSE	KEX	Mon, Jun 18, 2018	84.55	85.80	84.45	84.75
6564	NYSE	KEX	Fri, Jun 15, 2018	83.60	85.90	83.60	85.00
6563	NYSE	KEX	Thu, Jun 14, 2018	86.45	86.95	85.60	85.65
6562	NYSE	KEX	Wed, Jun 13, 2018	86.20	86.83	85.30	86.30
6561	NYSE	KEX	Tue, Jun 12, 2018	89.40	89.50	85.20	85.85
6560	NYSE	KEX	Mon, Jun 11, 2018	91.70	91.85	89.65	90.30
6559	NYSE	KEX	Fri, Jun 8, 2018	91.65	92.15	90.85	92.00
6558	NYSE	KEX	Thu, Jun 7, 2018	92.25	92.80	91.55	91.80
6557	NYSE	KEX	Wed, Jun 6, 2018	93.10	93.45	91.55	92.20
6556	NYSE	KEX	Tue, Jun 5, 2018	93.40	94.05	92.10	92.70
6555	NYSE	KEX	Mon, Jun 4, 2018	93.00	94.05	92.80	93.30
6554	NYSE	KEX	Fri, Jun 1, 2018	91.60	93.45	91.60	92.90
6553	NYSE	KEX	Thu, May 31, 2018	92.15	93.30	90.50	90.70
6552	NYSE	KEX	Wed, May 30, 2018	90.00	93.85	89.95	92.50
6551	NYSE	KEX	Tue, May 29, 2018	89.40	90.55	89.35	89.50
6550	NYSE	KEX	Fri, May 25, 2018	90.50	91.50	89.78	90.15
6549	NYSE	KEX	Thu, May 24, 2018	90.25	90.95	90.00	90.35
6548	NYSE	KEX	Wed, May 23, 2018	89.95	90.70	89.65	90.70
6547	NYSE	KEX	Tue, May 22, 2018	91.35	92.15	90.60	90.75
6546	NYSE	KEX	Mon, May 21, 2018	90.60	91.30	90.25	91.05
6545	NYSE	KEX	Fri, May 18, 2018	90.45	90.65	90.25	90.25
6544	NYSE	KEX	Thu, May 17, 2018	90.40	91.05	90.01	90.45
6543	NYSE	KEX	Wed, May 16, 2018	89.65	91.45	89.35	90.45
6542	NYSE	KEX	Tue, May 15, 2018	88.90	89.65	88.55	88.90
6541	NYSE	KEX	Mon, May 14, 2018	90.40	90.85	88.90	89.65
6540	NYSE	KEX	Fri, May 11, 2018	89.60	91.30	89.20	90.20
6539	NYSE	KEX	Thu, May 10, 2018	89.40	89.40	88.70	89.20
6538	NYSE	KEX	Wed, May 9, 2018	87.25	88.90	86.70	88.80
6537	NYSE	KEX	Tue, May 8, 2018	87.65	88.25	85.95	86.95
6536	NYSE	KEX	Mon, May 7, 2018	88.95	89.15	86.10	86.40
6535	NYSE	KEX	Fri, May 4, 2018	87.85	88.80	86.90	88.50
6534	NYSE	KEX	Thu, May 3, 2018	85.95	88.45	85.48	88.40
6533	NYSE	KEX	Wed, May 2, 2018	86.00	86.85	85.45	86.05
6532	NYSE	KEX	Tue, May 1, 2018	85.95	86.35	85.00	85.90
6531	NYSE	KEX	Mon, Apr 30, 2018	87.40	87.90	85.20	85.30
6530	NYSE	KEX	Fri, Apr 27, 2018	85.25	87.50	85.15	87.35
6529	NYSE	KEX	Thu, Apr 26, 2018	84.40	89.25	84.10	87.00
6528	NYSE	KEX	Wed, Apr 25, 2018	84.55	85.35	82.80	82.95
6527	NYSE	KEX	Tue, Apr 24, 2018	85.80	85.98	83.55	84.70
6526	NYSE	KEX	Mon, Apr 23, 2018	85.60	85.95	84.73	85.25
6525	NYSE	KEX	Fri, Apr 20, 2018	85.95	86.45	85.05	85.45
6524	NYSE	KEX	Thu, Apr 19, 2018	87.60	87.60	85.35	86.10
6523	NYSE	KEX	Wed, Apr 18, 2018	86.95	88.80	86.90	87.55
6522	NYSE	KEX	Tue, Apr 17, 2018	87.20	87.75	86.13	86.40
6521	NYSE	KEX	Mon, Apr 16, 2018	84.95	87.30	84.60	86.80
6520	NYSE	KEX	Fri, Apr 13, 2018	84.55	84.80	83.70	84.25
6519	NYSE	KEX	Thu, Apr 12, 2018	84.25	84.75	83.80	84.05
6518	NYSE	KEX	Wed, Apr 11, 2018	83.10	83.85	82.40	83.50
6517	NYSE	KEX	Tue, Apr 10, 2018	81.80	83.50	81.35	83.25
6516	NYSE	KEX	Mon, Apr 9, 2018	81.40	81.65	80.60	80.60
6515	NYSE	KEX	Fri, Apr 6, 2018	83.40	83.80	79.95	80.55
6514	NYSE	KEX	Thu, Apr 5, 2018	81.50	84.10	80.45	83.70
6513	NYSE	KEX	Wed, Apr 4, 2018	79.10	80.40	78.78	79.80
6512	NYSE	KEX	Tue, Apr 3, 2018	78.05	80.95	78.05	80.45
6511	NYSE	KEX	Mon, Apr 2, 2018	76.80	77.93	76.20	77.70
6510	NYSE	KEX	Thu, Mar 29, 2018	75.35	78.10	74.85	76.95
6509	NYSE	KEX	Wed, Mar 28, 2018	74.85	74.85	73.85	74.30
6508	NYSE	KEX	Tue, Mar 27, 2018	75.80	76.30	74.45	74.80
6507	NYSE	KEX	Mon, Mar 26, 2018	75.05	75.65	74.35	75.60
6506	NYSE	KEX	Fri, Mar 23, 2018	74.65	75.68	74.10	74.30
6505	NYSE	KEX	Thu, Mar 22, 2018	75.05	75.50	74.05	74.55
6504	NYSE	KEX	Wed, Mar 21, 2018	75.30	77.15	74.95	75.85
6503	NYSE	KEX	Tue, Mar 20, 2018	75.75	76.30	75.20	75.35
6502	NYSE	KEX	Mon, Mar 19, 2018	76.30	76.85	74.95	75.55
6501	NYSE	KEX	Fri, Mar 16, 2018	75.50	77.00	75.50	76.50
6500	NYSE	KEX	Thu, Mar 15, 2018	76.20	76.50	74.75	75.50
6499	NYSE	KEX	Wed, Mar 14, 2018	76.80	76.90	75.95	76.15
6498	NYSE	KEX	Tue, Mar 13, 2018	77.85	78.35	76.10	76.40
6497	NYSE	KEX	Mon, Mar 12, 2018	76.45	78.20	76.45	77.60
6496	NYSE	KEX	Fri, Mar 9, 2018	75.60	76.95	75.45	76.40
6495	NYSE	KEX	Thu, Mar 8, 2018	74.85	75.20	74.15	75.15
6494	NYSE	KEX	Wed, Mar 7, 2018	74.90	75.75	74.45	74.60
6493	NYSE	KEX	Tue, Mar 6, 2018	74.95	76.55	74.60	75.45
6492	NYSE	KEX	Mon, Mar 5, 2018	74.15	75.05	73.80	74.55
6491	NYSE	KEX	Fri, Mar 2, 2018	74.45	74.95	73.45	74.55
6490	NYSE	KEX	Thu, Mar 1, 2018	74.95	75.75	73.75	74.75
6489	NYSE	KEX	Wed, Feb 28, 2018	76.05	76.50	74.90	75.00
6488	NYSE	KEX	Tue, Feb 27, 2018	76.80	77.50	75.75	75.80
6487	NYSE	KEX	Mon, Feb 26, 2018	76.50	77.45	76.40	76.85
6486	NYSE	KEX	Fri, Feb 23, 2018	75.85	76.55	75.55	76.45
6485	NYSE	KEX	Thu, Feb 22, 2018	75.70	76.85	75.25	75.50
6484	NYSE	KEX	Wed, Feb 21, 2018	75.95	77.80	75.30	75.35
6483	NYSE	KEX	Tue, Feb 20, 2018	75.70	76.75	75.55	75.85
6482	NYSE	KEX	Fri, Feb 16, 2018	74.90	76.70	74.90	75.95
6481	NYSE	KEX	Thu, Feb 15, 2018	75.40	75.40	73.05	75.15
6480	NYSE	KEX	Wed, Feb 14, 2018	74.10	75.60	73.90	74.90
6479	NYSE	KEX	Tue, Feb 13, 2018	73.00	74.95	72.55	74.60
6478	NYSE	KEX	Mon, Feb 12, 2018	72.85	74.09	72.55	73.30
6477	NYSE	KEX	Fri, Feb 9, 2018	73.30	73.85	70.10	72.45
6476	NYSE	KEX	Thu, Feb 8, 2018	76.70	77.45	72.80	72.90
6475	NYSE	KEX	Wed, Feb 7, 2018	76.65	77.95	76.40	76.45
6474	NYSE	KEX	Tue, Feb 6, 2018	76.15	79.20	75.85	77.15
6473	NYSE	KEX	Mon, Feb 5, 2018	75.25	80.90	74.50	77.75
6472	NYSE	KEX	Fri, Feb 2, 2018	78.35	78.35	75.65	75.70
6471	NYSE	KEX	Thu, Feb 1, 2018	75.60	77.65	74.40	77.25
6470	NYSE	KEX	Wed, Jan 31, 2018	75.40	76.65	74.63	74.90
6469	NYSE	KEX	Tue, Jan 30, 2018	76.05	76.55	73.90	74.95
6468	NYSE	KEX	Mon, Jan 29, 2018	77.00	78.05	76.30	76.45
6467	NYSE	KEX	Fri, Jan 26, 2018	77.75	77.90	76.15	77.35
6466	NYSE	KEX	Thu, Jan 25, 2018	77.60	77.65	76.40	77.30
6465	NYSE	KEX	Wed, Jan 24, 2018	77.85	78.45	77.30	77.40
6464	NYSE	KEX	Tue, Jan 23, 2018	78.35	79.65	77.20	77.75
6463	NYSE	KEX	Mon, Jan 22, 2018	76.90	79.10	75.45	78.25
6462	NYSE	KEX	Fri, Jan 19, 2018	74.30	74.65	73.85	74.55
6461	NYSE	KEX	Thu, Jan 18, 2018	74.10	74.80	73.90	74.20
6460	NYSE	KEX	Wed, Jan 17, 2018	74.10	74.75	73.85	74.00
6459	NYSE	KEX	Tue, Jan 16, 2018	75.10	75.85	73.45	73.60
6458	NYSE	KEX	Fri, Jan 12, 2018	74.40	75.10	73.65	74.80
6457	NYSE	KEX	Thu, Jan 11, 2018	71.35	74.25	71.35	74.05
6456	NYSE	KEX	Wed, Jan 10, 2018	71.05	71.75	70.18	71.30
6455	NYSE	KEX	Tue, Jan 9, 2018	70.80	71.05	69.95	70.70
6454	NYSE	KEX	Mon, Jan 8, 2018	69.00	70.73	69.00	70.60
6453	NYSE	KEX	Fri, Jan 5, 2018	68.10	69.40	68.10	69.20
6452	NYSE	KEX	Thu, Jan 4, 2018	67.80	69.05	67.15	68.95
6451	NYSE	KEX	Wed, Jan 3, 2018	67.65	67.85	66.80	67.45
6450	NYSE	KEX	Tue, Jan 2, 2018	67.15	67.95	66.95	67.80
6449	NYSE	KEX	Fri, Dec 29, 2017	67.10	67.55	66.65	66.80
6448	NYSE	KEX	Thu, Dec 28, 2017	68.10	68.35	66.55	67.15
6447	NYSE	KEX	Wed, Dec 27, 2017	69.15	69.20	67.35	67.85
6446	NYSE	KEX	Tue, Dec 26, 2017	69.35	69.85	68.80	69.00
6445	NYSE	KEX	Fri, Dec 22, 2017	68.55	69.53	68.35	69.40
6444	NYSE	KEX	Thu, Dec 21, 2017	67.10	68.90	67.05	68.40
6443	NYSE	KEX	Wed, Dec 20, 2017	65.75	66.95	65.25	66.85
6442	NYSE	KEX	Tue, Dec 19, 2017	65.20	66.35	64.95	65.60
6441	NYSE	KEX	Mon, Dec 18, 2017	64.60	65.65	64.15	65.35
6440	NYSE	KEX	Fri, Dec 15, 2017	63.55	64.95	63.50	63.85
6439	NYSE	KEX	Thu, Dec 14, 2017	63.65	64.15	63.05	63.40
6438	NYSE	KEX	Wed, Dec 13, 2017	63.95	64.50	63.40	63.60
6437	NYSE	KEX	Tue, Dec 12, 2017	64.00	64.50	63.20	63.75
6436	NYSE	KEX	Mon, Dec 11, 2017	64.15	64.55	63.25	63.75
6435	NYSE	KEX	Fri, Dec 8, 2017	64.30	64.45	63.25	64.25
6434	NYSE	KEX	Thu, Dec 7, 2017	62.85	64.25	62.85	63.95
6433	NYSE	KEX	Wed, Dec 6, 2017	62.80	63.25	62.45	63.00
6432	NYSE	KEX	Tue, Dec 5, 2017	66.05	66.40	62.95	62.95
6431	NYSE	KEX	Mon, Dec 4, 2017	67.30	68.00	66.15	66.20
6430	NYSE	KEX	Fri, Dec 1, 2017	67.40	68.00	64.75	66.60
6429	NYSE	KEX	Thu, Nov 30, 2017	66.05	67.85	66.05	67.30
6428	NYSE	KEX	Wed, Nov 29, 2017	63.20	66.00	63.20	65.90
6427	NYSE	KEX	Tue, Nov 28, 2017	62.85	63.20	61.90	63.20
6426	NYSE	KEX	Mon, Nov 27, 2017	63.05	64.25	62.50	62.60
6425	NYSE	KEX	Fri, Nov 24, 2017	63.75	64.00	62.60	63.25
6424	NYSE	KEX	Wed, Nov 22, 2017	64.35	64.60	63.65	64.00
6423	NYSE	KEX	Tue, Nov 21, 2017	63.50	64.55	63.40	64.10
6422	NYSE	KEX	Mon, Nov 20, 2017	62.75	63.20	62.20	63.15
6421	NYSE	KEX	Fri, Nov 17, 2017	63.15	63.65	62.60	62.60
6420	NYSE	KEX	Thu, Nov 16, 2017	62.50	63.40	61.80	63.30
6419	NYSE	KEX	Wed, Nov 15, 2017	62.35	62.70	61.85	62.20
6418	NYSE	KEX	Tue, Nov 14, 2017	62.50	63.20	62.35	62.80
6417	NYSE	KEX	Mon, Nov 13, 2017	62.70	63.00	61.80	62.75
6416	NYSE	KEX	Fri, Nov 10, 2017	63.80	63.95	62.60	62.80
6415	NYSE	KEX	Thu, Nov 9, 2017	65.00	65.45	63.85	63.90
6414	NYSE	KEX	Wed, Nov 8, 2017	65.50	66.10	64.60	65.55
6413	NYSE	KEX	Tue, Nov 7, 2017	66.15	67.00	65.65	65.85
6412	NYSE	KEX	Mon, Nov 6, 2017	67.55	67.60	65.90	66.05
6411	NYSE	KEX	Fri, Nov 3, 2017	66.70	68.15	66.65	67.15
6410	NYSE	KEX	Thu, Nov 2, 2017	70.85	70.85	65.10	66.70
6409	NYSE	KEX	Wed, Nov 1, 2017	72.00	72.95	70.50	70.60
6408	NYSE	KEX	Tue, Oct 31, 2017	70.00	71.10	69.50	70.85
6407	NYSE	KEX	Mon, Oct 30, 2017	69.70	70.55	69.05	69.65
6406	NYSE	KEX	Fri, Oct 27, 2017	68.30	69.45	67.70	69.40
6405	NYSE	KEX	Thu, Oct 26, 2017	67.90	68.63	67.55	68.25
6404	NYSE	KEX	Wed, Oct 25, 2017	66.50	67.85	66.00	67.65
6403	NYSE	KEX	Tue, Oct 24, 2017	66.55	67.35	66.40	66.50
6402	NYSE	KEX	Mon, Oct 23, 2017	66.15	66.65	66.00	66.55
6401	NYSE	KEX	Fri, Oct 20, 2017	66.25	66.45	65.90	66.25
6400	NYSE	KEX	Thu, Oct 19, 2017	65.70	66.23	65.00	66.05
6399	NYSE	KEX	Wed, Oct 18, 2017	65.55	66.05	64.90	66.00
6398	NYSE	KEX	Tue, Oct 17, 2017	65.25	65.60	64.95	65.25
6397	NYSE	KEX	Mon, Oct 16, 2017	66.35	66.90	65.10	65.25
6396	NYSE	KEX	Fri, Oct 13, 2017	67.10	67.10	65.80	65.95
6395	NYSE	KEX	Thu, Oct 12, 2017	65.35	66.25	65.20	66.00
6394	NYSE	KEX	Wed, Oct 11, 2017	65.05	65.75	64.88	65.60
6393	NYSE	KEX	Tue, Oct 10, 2017	65.80	65.95	64.83	64.95
6392	NYSE	KEX	Mon, Oct 9, 2017	64.00	65.35	63.80	65.30
6391	NYSE	KEX	Fri, Oct 6, 2017	65.05	65.20	63.70	63.95
6390	NYSE	KEX	Thu, Oct 5, 2017	65.70	65.95	64.95	65.05
6389	NYSE	KEX	Wed, Oct 4, 2017	66.15	66.90	65.45	65.60
6388	NYSE	KEX	Tue, Oct 3, 2017	66.00	66.45	65.55	66.00
6387	NYSE	KEX	Mon, Oct 2, 2017	65.85	66.35	65.20	66.00
6386	NYSE	KEX	Fri, Sep 29, 2017	66.90	67.20	65.70	65.95
6385	NYSE	KEX	Thu, Sep 28, 2017	66.75	67.20	66.05	67.15
6384	NYSE	KEX	Wed, Sep 27, 2017	66.05	66.85	65.95	66.80
6383	NYSE	KEX	Tue, Sep 26, 2017	64.35	66.00	64.20	65.75
6382	NYSE	KEX	Mon, Sep 25, 2017	63.85	64.40	63.40	64.35
6381	NYSE	KEX	Fri, Sep 22, 2017	64.25	64.60	63.60	64.00
6380	NYSE	KEX	Thu, Sep 21, 2017	65.20	65.38	64.20	64.30
6379	NYSE	KEX	Wed, Sep 20, 2017	64.50	65.50	64.50	65.25
6378	NYSE	KEX	Tue, Sep 19, 2017	64.80	65.00	64.30	64.35
6377	NYSE	KEX	Mon, Sep 18, 2017	64.50	64.75	63.85	64.65
6376	NYSE	KEX	Fri, Sep 15, 2017	63.70	64.20	63.40	64.15
6375	NYSE	KEX	Thu, Sep 14, 2017	64.35	65.48	63.60	63.80
6374	NYSE	KEX	Wed, Sep 13, 2017	63.80	64.65	63.55	64.35
6373	NYSE	KEX	Tue, Sep 12, 2017	63.45	64.25	63.45	63.95
6372	NYSE	KEX	Mon, Sep 11, 2017	63.35	63.95	63.20	63.40
6371	NYSE	KEX	Fri, Sep 8, 2017	62.15	63.05	61.85	62.80
6370	NYSE	KEX	Thu, Sep 7, 2017	62.45	62.85	62.05	62.20
6369	NYSE	KEX	Wed, Sep 6, 2017	62.40	62.85	62.10	62.20
6368	NYSE	KEX	Tue, Sep 5, 2017	62.60	63.10	61.95	62.25
6367	NYSE	KEX	Fri, Sep 1, 2017	62.80	63.00	62.55	62.65
6366	NYSE	KEX	Thu, Aug 31, 2017	62.90	63.00	62.35	62.60
6365	NYSE	KEX	Wed, Aug 30, 2017	62.40	62.95	62.35	62.50
6364	NYSE	KEX	Tue, Aug 29, 2017	60.15	62.75	60.15	62.50
6363	NYSE	KEX	Mon, Aug 28, 2017	62.15	62.40	60.35	61.20
6362	NYSE	KEX	Fri, Aug 25, 2017	61.85	62.43	61.45	62.20
6361	NYSE	KEX	Thu, Aug 24, 2017	61.40	61.90	61.05	61.70
6360	NYSE	KEX	Wed, Aug 23, 2017	60.05	61.50	60.00	61.25
6359	NYSE	KEX	Tue, Aug 22, 2017	60.15	60.63	60.00	60.25
6358	NYSE	KEX	Mon, Aug 21, 2017	60.20	60.65	59.38	60.05
6357	NYSE	KEX	Fri, Aug 18, 2017	62.00	62.15	59.53	60.15
6356	NYSE	KEX	Thu, Aug 17, 2017	62.45	62.88	61.80	62.10
6355	NYSE	KEX	Wed, Aug 16, 2017	62.75	63.25	62.45	62.65
6354	NYSE	KEX	Tue, Aug 15, 2017	62.40	62.85	62.15	62.50
6353	NYSE	KEX	Mon, Aug 14, 2017	61.65	63.15	61.65	62.65
6352	NYSE	KEX	Fri, Aug 11, 2017	59.25	61.83	59.25	61.20
6351	NYSE	KEX	Thu, Aug 10, 2017	61.80	62.25	61.00	61.20
6350	NYSE	KEX	Wed, Aug 9, 2017	62.20	63.25	61.90	62.05
6349	NYSE	KEX	Tue, Aug 8, 2017	62.25	63.25	62.05	62.50
6348	NYSE	KEX	Mon, Aug 7, 2017	61.70	62.35	61.10	62.25
6347	NYSE	KEX	Fri, Aug 4, 2017	60.95	61.75	60.50	61.65
6346	NYSE	KEX	Thu, Aug 3, 2017	60.70	60.93	60.30	60.90
6345	NYSE	KEX	Wed, Aug 2, 2017	60.00	60.93	59.70	60.75
6344	NYSE	KEX	Tue, Aug 1, 2017	61.30	61.55	60.20	60.25
6343	NYSE	KEX	Mon, Jul 31, 2017	62.45	62.80	60.90	60.90
6342	NYSE	KEX	Fri, Jul 28, 2017	61.75	62.60	61.30	62.40
6341	NYSE	KEX	Thu, Jul 27, 2017	64.45	65.25	60.75	62.00
6340	NYSE	KEX	Wed, Jul 26, 2017	65.40	65.85	64.15	65.20
6339	NYSE	KEX	Tue, Jul 25, 2017	65.15	66.60	65.00	65.40
6338	NYSE	KEX	Mon, Jul 24, 2017	64.55	64.93	64.23	64.40
6337	NYSE	KEX	Fri, Jul 21, 2017	65.00	65.25	63.90	64.55
6336	NYSE	KEX	Thu, Jul 20, 2017	64.95	65.55	64.50	64.95
6335	NYSE	KEX	Wed, Jul 19, 2017	64.20	65.35	64.00	64.85
6334	NYSE	KEX	Tue, Jul 18, 2017	64.80	65.25	63.90	64.20
6333	NYSE	KEX	Mon, Jul 17, 2017	65.20	65.45	64.25	64.75
6332	NYSE	KEX	Fri, Jul 14, 2017	65.20	65.85	64.80	65.30
6331	NYSE	KEX	Thu, Jul 13, 2017	64.60	65.25	64.10	65.15
6330	NYSE	KEX	Wed, Jul 12, 2017	63.90	64.55	63.30	64.50
6329	NYSE	KEX	Tue, Jul 11, 2017	64.25	64.65	63.25	63.45
6328	NYSE	KEX	Mon, Jul 10, 2017	64.00	64.60	63.53	64.05
6327	NYSE	KEX	Fri, Jul 7, 2017	66.35	66.75	63.65	64.30
6326	NYSE	KEX	Thu, Jul 6, 2017	67.10	68.40	66.10	66.30
6325	NYSE	KEX	Wed, Jul 5, 2017	67.70	68.00	65.95	67.20
6324	NYSE	KEX	Mon, Jul 3, 2017	67.30	68.60	66.86	67.80
6323	NYSE	KEX	Fri, Jun 30, 2017	67.00	67.80	66.43	66.85
6322	NYSE	KEX	Thu, Jun 29, 2017	66.45	67.55	66.35	66.85
6321	NYSE	KEX	Wed, Jun 28, 2017	65.15	66.50	65.15	66.35
6320	NYSE	KEX	Tue, Jun 27, 2017	64.90	65.90	64.75	64.80
6319	NYSE	KEX	Mon, Jun 26, 2017	65.00	65.25	64.35	64.90
6318	NYSE	KEX	Fri, Jun 23, 2017	64.25	65.00	63.80	64.75
6317	NYSE	KEX	Thu, Jun 22, 2017	62.90	64.35	62.60	64.15
6316	NYSE	KEX	Wed, Jun 21, 2017	64.80	65.20	62.55	62.70
6315	NYSE	KEX	Tue, Jun 20, 2017	64.85	65.20	64.20	65.00
6314	NYSE	KEX	Mon, Jun 19, 2017	64.55	65.33	64.00	65.25
6313	NYSE	KEX	Fri, Jun 16, 2017	64.15	64.85	63.50	64.35
6312	NYSE	KEX	Thu, Jun 15, 2017	65.90	67.40	64.05	64.35
6311	NYSE	KEX	Wed, Jun 14, 2017	70.35	71.70	66.25	66.55
6310	NYSE	KEX	Tue, Jun 13, 2017	69.30	70.73	69.05	70.45
6309	NYSE	KEX	Mon, Jun 12, 2017	68.65	70.00	68.25	69.00
6308	NYSE	KEX	Fri, Jun 9, 2017	68.00	69.05	67.90	68.45
6307	NYSE	KEX	Thu, Jun 8, 2017	67.55	68.65	67.25	67.75
6306	NYSE	KEX	Wed, Jun 7, 2017	67.60	68.25	67.05	67.70
6305	NYSE	KEX	Tue, Jun 6, 2017	67.45	68.00	67.08	67.80
6304	NYSE	KEX	Mon, Jun 5, 2017	67.85	68.50	67.65	67.90
6303	NYSE	KEX	Fri, Jun 2, 2017	68.10	68.75	67.55	68.05
6302	NYSE	KEX	Thu, Jun 1, 2017	66.45	68.85	66.28	68.10
6301	NYSE	KEX	Wed, May 31, 2017	65.40	66.55	64.85	66.25
6300	NYSE	KEX	Tue, May 30, 2017	66.50	66.80	65.95	66.00
6299	NYSE	KEX	Fri, May 26, 2017	67.35	67.85	66.75	66.80
6298	NYSE	KEX	Thu, May 25, 2017	67.85	68.25	67.00	67.35
6297	NYSE	KEX	Wed, May 24, 2017	67.50	68.20	67.35	67.90
6296	NYSE	KEX	Tue, May 23, 2017	67.05	68.10	66.33	67.65
6295	NYSE	KEX	Mon, May 22, 2017	67.70	67.95	66.65	66.95
6294	NYSE	KEX	Fri, May 19, 2017	67.55	67.95	66.25	67.15
6293	NYSE	KEX	Thu, May 18, 2017	65.20	66.43	64.55	66.00
6292	NYSE	KEX	Wed, May 17, 2017	66.25	66.40	65.20	65.50
6291	NYSE	KEX	Tue, May 16, 2017	67.40	67.80	66.58	67.10
6290	NYSE	KEX	Mon, May 15, 2017	68.45	69.00	67.23	67.40
6289	NYSE	KEX	Fri, May 12, 2017	67.45	67.90	67.08	67.45
6288	NYSE	KEX	Thu, May 11, 2017	68.15	68.75	67.10	67.75
6287	NYSE	KEX	Wed, May 10, 2017	69.50	69.55	68.15	68.40
6286	NYSE	KEX	Tue, May 9, 2017	70.25	70.65	68.65	69.20
6285	NYSE	KEX	Mon, May 8, 2017	71.80	72.70	69.90	70.15
6284	NYSE	KEX	Fri, May 5, 2017	69.85	72.00	69.55	71.85
6283	NYSE	KEX	Thu, May 4, 2017	68.60	69.75	68.15	69.70
6282	NYSE	KEX	Wed, May 3, 2017	68.00	70.35	67.90	68.85
6281	NYSE	KEX	Tue, May 2, 2017	70.75	71.30	69.70	69.85
6280	NYSE	KEX	Mon, May 1, 2017	70.70	71.00	69.60	70.65
6279	NYSE	KEX	Fri, Apr 28, 2017	72.15	72.15	70.35	70.60
6278	NYSE	KEX	Thu, Apr 27, 2017	72.05	74.10	69.75	71.55
6277	NYSE	KEX	Wed, Apr 26, 2017	72.80	74.50	72.35	72.40
6276	NYSE	KEX	Tue, Apr 25, 2017	72.40	73.85	72.05	73.10
6275	NYSE	KEX	Mon, Apr 24, 2017	71.75	72.80	71.20	72.10
6274	NYSE	KEX	Fri, Apr 21, 2017	70.55	70.95	69.00	70.45
6273	NYSE	KEX	Thu, Apr 20, 2017	69.70	70.85	69.20	70.35
6272	NYSE	KEX	Wed, Apr 19, 2017	69.80	70.55	68.68	68.95
6271	NYSE	KEX	Tue, Apr 18, 2017	67.15	67.65	66.80	67.40
6270	NYSE	KEX	Mon, Apr 17, 2017	67.00	67.73	66.75	67.60
6269	NYSE	KEX	Thu, Apr 13, 2017	68.45	69.40	66.75	66.75
6268	NYSE	KEX	Wed, Apr 12, 2017	70.40	70.45	68.30	68.35
6267	NYSE	KEX	Tue, Apr 11, 2017	71.25	72.20	70.25	70.65
6266	NYSE	KEX	Mon, Apr 10, 2017	71.30	72.15	70.95	71.70
6265	NYSE	KEX	Fri, Apr 7, 2017	71.10	71.55	70.95	71.10
6264	NYSE	KEX	Thu, Apr 6, 2017	70.10	71.50	70.10	71.40
6263	NYSE	KEX	Wed, Apr 5, 2017	70.80	71.25	69.80	69.95
6262	NYSE	KEX	Tue, Apr 4, 2017	69.15	70.15	68.80	70.10
6261	NYSE	KEX	Mon, Apr 3, 2017	70.70	71.30	69.18	69.30
6260	NYSE	KEX	Fri, Mar 31, 2017	69.10	70.95	68.95	70.55
6259	NYSE	KEX	Thu, Mar 30, 2017	69.45	70.00	69.00	69.35
6258	NYSE	KEX	Wed, Mar 29, 2017	69.00	69.88	68.25	69.30
6257	NYSE	KEX	Tue, Mar 28, 2017	67.00	69.10	66.80	68.75
6256	NYSE	KEX	Mon, Mar 27, 2017	66.55	67.15	66.05	66.95
6255	NYSE	KEX	Fri, Mar 24, 2017	67.95	68.45	67.20	67.55
6254	NYSE	KEX	Thu, Mar 23, 2017	67.60	68.50	67.20	67.95
6253	NYSE	KEX	Wed, Mar 22, 2017	67.45	68.45	66.80	67.65
6252	NYSE	KEX	Tue, Mar 21, 2017	69.30	69.90	67.75	67.85
6251	NYSE	KEX	Mon, Mar 20, 2017	69.80	70.15	68.65	69.00
6250	NYSE	KEX	Fri, Mar 17, 2017	70.50	70.90	69.48	70.10
6249	NYSE	KEX	Thu, Mar 16, 2017	69.95	70.58	69.25	70.10
6248	NYSE	KEX	Wed, Mar 15, 2017	68.00	69.85	67.40	69.70
6247	NYSE	KEX	Tue, Mar 14, 2017	67.55	68.03	66.35	67.90
6246	NYSE	KEX	Mon, Mar 13, 2017	68.30	68.85	67.45	68.00
6245	NYSE	KEX	Fri, Mar 10, 2017	66.70	68.30	66.70	68.25
6244	NYSE	KEX	Thu, Mar 9, 2017	66.55	67.21	66.10	66.45
6243	NYSE	KEX	Wed, Mar 8, 2017	68.30	68.85	66.65	66.80
6242	NYSE	KEX	Tue, Mar 7, 2017	70.55	70.75	68.05	68.40
6241	NYSE	KEX	Mon, Mar 6, 2017	68.30	70.70	68.30	70.55
6240	NYSE	KEX	Fri, Mar 3, 2017	69.70	70.55	68.98	70.20
6239	NYSE	KEX	Thu, Mar 2, 2017	70.20	71.15	69.60	69.85
6238	NYSE	KEX	Wed, Mar 1, 2017	70.45	71.05	69.85	70.30
6237	NYSE	KEX	Tue, Feb 28, 2017	68.70	70.28	68.70	69.20
6236	NYSE	KEX	Mon, Feb 27, 2017	69.75	71.00	69.70	70.45
6235	NYSE	KEX	Fri, Feb 24, 2017	68.90	70.08	68.55	69.85
6234	NYSE	KEX	Thu, Feb 23, 2017	71.40	71.55	69.85	69.95
6233	NYSE	KEX	Wed, Feb 22, 2017	70.50	72.10	70.50	70.90
6232	NYSE	KEX	Tue, Feb 21, 2017	71.95	72.35	71.75	71.90
6231	NYSE	KEX	Fri, Feb 17, 2017	69.80	71.60	69.80	71.30
6230	NYSE	KEX	Thu, Feb 16, 2017	72.20	72.70	70.25	70.90
6229	NYSE	KEX	Wed, Feb 15, 2017	71.65	72.10	70.85	72.05
6228	NYSE	KEX	Tue, Feb 14, 2017	72.85	73.00	71.45	71.65
6227	NYSE	KEX	Mon, Feb 13, 2017	71.95	73.40	71.95	73.00
6226	NYSE	KEX	Fri, Feb 10, 2017	71.40	72.65	71.25	72.00
6225	NYSE	KEX	Thu, Feb 9, 2017	69.40	71.43	69.40	70.70
6224	NYSE	KEX	Wed, Feb 8, 2017	68.65	69.30	67.65	69.25
6223	NYSE	KEX	Tue, Feb 7, 2017	68.65	69.05	68.15	69.00
6222	NYSE	KEX	Mon, Feb 6, 2017	68.55	69.60	68.30	68.50
6221	NYSE	KEX	Fri, Feb 3, 2017	66.70	68.90	66.20	68.45
6220	NYSE	KEX	Thu, Feb 2, 2017	65.75	65.75	61.65	64.65
6219	NYSE	KEX	Wed, Feb 1, 2017	65.05	65.40	63.65	64.45
6218	NYSE	KEX	Tue, Jan 31, 2017	65.10	65.10	63.60	64.45
6217	NYSE	KEX	Mon, Jan 30, 2017	65.75	65.85	64.75	65.30
6216	NYSE	KEX	Fri, Jan 27, 2017	67.15	67.95	65.90	66.20
6215	NYSE	KEX	Thu, Jan 26, 2017	66.90	67.85	66.35	67.50
6214	NYSE	KEX	Wed, Jan 25, 2017	66.00	66.85	64.65	66.75
6213	NYSE	KEX	Tue, Jan 24, 2017	64.70	66.30	64.00	66.20
6212	NYSE	KEX	Mon, Jan 23, 2017	65.15	66.08	63.65	63.95
6211	NYSE	KEX	Fri, Jan 20, 2017	65.60	66.35	65.35	65.60
6210	NYSE	KEX	Thu, Jan 19, 2017	66.65	67.45	65.00	65.10
6209	NYSE	KEX	Wed, Jan 18, 2017	66.50	66.65	65.15	66.40
6208	NYSE	KEX	Tue, Jan 17, 2017	67.15	68.35	66.60	67.00
6207	NYSE	KEX	Fri, Jan 13, 2017	65.35	66.63	65.20	66.55
6206	NYSE	KEX	Thu, Jan 12, 2017	65.55	65.75	64.15	65.20
6205	NYSE	KEX	Wed, Jan 11, 2017	65.10	66.23	64.35	65.65
6204	NYSE	KEX	Tue, Jan 10, 2017	67.00	67.00	64.55	64.90
6203	NYSE	KEX	Mon, Jan 9, 2017	67.90	68.25	65.15	65.45
6202	NYSE	KEX	Fri, Jan 6, 2017	68.20	68.55	67.15	68.30
6201	NYSE	KEX	Thu, Jan 5, 2017	67.60	68.98	67.05	68.00
6200	NYSE	KEX	Wed, Jan 4, 2017	66.40	68.60	66.40	67.90
6199	NYSE	KEX	Tue, Jan 3, 2017	67.45	67.70	65.73	66.25
6198	NYSE	KEX	Fri, Dec 30, 2016	67.05	67.25	66.40	66.50
6197	NYSE	KEX	Thu, Dec 29, 2016	66.95	67.53	65.85	66.95
6196	NYSE	KEX	Wed, Dec 28, 2016	68.35	68.35	66.40	66.75
6195	NYSE	KEX	Tue, Dec 27, 2016	67.10	67.35	66.35	66.85
6194	NYSE	KEX	Fri, Dec 23, 2016	67.05	67.40	66.30	67.00
6193	NYSE	KEX	Thu, Dec 22, 2016	67.80	68.35	66.65	66.95
6192	NYSE	KEX	Wed, Dec 21, 2016	68.60	69.15	67.70	67.95
6191	NYSE	KEX	Tue, Dec 20, 2016	67.00	68.85	67.00	68.80
6190	NYSE	KEX	Mon, Dec 19, 2016	64.95	66.80	64.95	66.80
6189	NYSE	KEX	Fri, Dec 16, 2016	66.85	67.40	65.65	66.20
6188	NYSE	KEX	Thu, Dec 15, 2016	66.25	67.30	65.50	66.65
6187	NYSE	KEX	Wed, Dec 14, 2016	68.70	69.10	66.00	66.00
6186	NYSE	KEX	Tue, Dec 13, 2016	69.55	70.40	68.45	69.10
6185	NYSE	KEX	Mon, Dec 12, 2016	69.95	70.90	68.35	69.00
6184	NYSE	KEX	Fri, Dec 9, 2016	69.70	70.05	69.00	69.35
6183	NYSE	KEX	Thu, Dec 8, 2016	67.80	69.88	66.55	69.70
6182	NYSE	KEX	Wed, Dec 7, 2016	66.30	67.75	65.95	67.25
6181	NYSE	KEX	Tue, Dec 6, 2016	65.60	66.60	65.40	66.25
6180	NYSE	KEX	Mon, Dec 5, 2016	66.25	66.40	65.50	65.95
6179	NYSE	KEX	Fri, Dec 2, 2016	64.65	65.50	64.10	65.40
6178	NYSE	KEX	Thu, Dec 1, 2016	64.05	65.35	63.50	64.90
6177	NYSE	KEX	Wed, Nov 30, 2016	62.35	64.96	62.00	63.45
6176	NYSE	KEX	Tue, Nov 29, 2016	63.90	64.30	60.80	61.05
6175	NYSE	KEX	Mon, Nov 28, 2016	64.55	65.40	63.65	63.85
6174	NYSE	KEX	Fri, Nov 25, 2016	65.65	66.65	65.30	65.95
6173	NYSE	KEX	Wed, Nov 23, 2016	65.00	66.55	64.80	65.85
6172	NYSE	KEX	Tue, Nov 22, 2016	64.90	65.40	64.45	65.25
6171	NYSE	KEX	Mon, Nov 21, 2016	65.20	65.30	63.85	64.55
6170	NYSE	KEX	Fri, Nov 18, 2016	62.55	63.80	62.20	63.55
6169	NYSE	KEX	Thu, Nov 17, 2016	65.00	65.50	62.35	62.45
6168	NYSE	KEX	Wed, Nov 16, 2016	65.00	65.60	64.40	64.80
6167	NYSE	KEX	Tue, Nov 15, 2016	65.30	67.35	64.55	65.20
6166	NYSE	KEX	Mon, Nov 14, 2016	62.55	65.10	61.85	64.85
6165	NYSE	KEX	Fri, Nov 11, 2016	64.40	64.58	61.80	62.15
6164	NYSE	KEX	Thu, Nov 10, 2016	62.95	65.03	62.85	64.75
6163	NYSE	KEX	Wed, Nov 9, 2016	60.90	62.80	60.60	62.50
6162	NYSE	KEX	Tue, Nov 8, 2016	60.50	62.10	59.85	60.70
6161	NYSE	KEX	Mon, Nov 7, 2016	59.45	60.80	58.95	60.65
6160	NYSE	KEX	Fri, Nov 4, 2016	59.55	60.30	58.50	58.50
6159	NYSE	KEX	Thu, Nov 3, 2016	60.15	60.50	59.50	59.80
6158	NYSE	KEX	Wed, Nov 2, 2016	59.95	60.85	59.25	60.30
6157	NYSE	KEX	Tue, Nov 1, 2016	60.60	62.10	59.40	60.45
6156	NYSE	KEX	Mon, Oct 31, 2016	59.15	59.40	58.70	58.95
6155	NYSE	KEX	Fri, Oct 28, 2016	59.35	60.11	58.70	59.01
6154	NYSE	KEX	Thu, Oct 27, 2016	56.65	59.52	55.31	59.34
6153	NYSE	KEX	Wed, Oct 26, 2016	55.93	56.67	55.11	55.65
6152	NYSE	KEX	Tue, Oct 25, 2016	58.95	59.27	56.16	56.37
6151	NYSE	KEX	Mon, Oct 24, 2016	61.35	61.35	58.84	58.98
6150	NYSE	KEX	Fri, Oct 21, 2016	59.97	60.57	59.63	60.16
6149	NYSE	KEX	Thu, Oct 20, 2016	59.46	60.92	59.46	60.44
6148	NYSE	KEX	Wed, Oct 19, 2016	58.54	60.23	57.76	59.79
6147	NYSE	KEX	Tue, Oct 18, 2016	59.73	59.73	58.07	58.19
6146	NYSE	KEX	Mon, Oct 17, 2016	58.31	58.86	57.84	58.75
6145	NYSE	KEX	Fri, Oct 14, 2016	59.23	59.42	57.94	58.58
6144	NYSE	KEX	Thu, Oct 13, 2016	59.08	59.65	58.68	58.80
6143	NYSE	KEX	Wed, Oct 12, 2016	60.00	60.47	59.63	60.24
6142	NYSE	KEX	Tue, Oct 11, 2016	60.98	61.24	59.95	60.00
6141	NYSE	KEX	Mon, Oct 10, 2016	61.35	61.84	60.86	61.01
6140	NYSE	KEX	Fri, Oct 7, 2016	61.65	62.01	60.39	60.77
6139	NYSE	KEX	Thu, Oct 6, 2016	62.12	62.30	61.41	61.81
6138	NYSE	KEX	Wed, Oct 5, 2016	62.36	62.59	61.78	61.89
6137	NYSE	KEX	Tue, Oct 4, 2016	62.11	62.92	61.70	61.85
6136	NYSE	KEX	Mon, Oct 3, 2016	61.82	62.05	60.91	61.68
6135	NYSE	KEX	Fri, Sep 30, 2016	60.80	62.37	60.26	62.16
6134	NYSE	KEX	Thu, Sep 29, 2016	60.33	60.72	59.57	60.28
6133	NYSE	KEX	Wed, Sep 28, 2016	59.57	60.62	58.48	60.24
6132	NYSE	KEX	Tue, Sep 27, 2016	58.69	59.68	58.20	59.31
6131	NYSE	KEX	Mon, Sep 26, 2016	59.40	59.78	58.92	59.04
6130	NYSE	KEX	Fri, Sep 23, 2016	59.38	60.07	59.25	59.55
6129	NYSE	KEX	Thu, Sep 22, 2016	60.32	60.65	59.55	59.91
6128	NYSE	KEX	Wed, Sep 21, 2016	59.05	59.46	58.59	59.43
6127	NYSE	KEX	Tue, Sep 20, 2016	58.17	59.00	57.84	58.49
6126	NYSE	KEX	Mon, Sep 19, 2016	56.57	57.42	56.37	57.00
6125	NYSE	KEX	Fri, Sep 16, 2016	55.18	56.12	55.09	56.11
6124	NYSE	KEX	Thu, Sep 15, 2016	55.44	56.01	55.28	55.76
6123	NYSE	KEX	Wed, Sep 14, 2016	55.14	56.18	55.00	55.55
6122	NYSE	KEX	Tue, Sep 13, 2016	56.22	56.83	54.87	55.27
6121	NYSE	KEX	Mon, Sep 12, 2016	55.50	57.18	55.50	56.98
6120	NYSE	KEX	Fri, Sep 9, 2016	57.03	57.52	56.13	56.13
6119	NYSE	KEX	Thu, Sep 8, 2016	55.86	57.69	55.49	57.57
6118	NYSE	KEX	Wed, Sep 7, 2016	54.70	55.95	54.68	55.80
6117	NYSE	KEX	Tue, Sep 6, 2016	53.30	54.80	53.30	54.75
6116	NYSE	KEX	Fri, Sep 2, 2016	52.44	54.07	52.43	53.31
6115	NYSE	KEX	Thu, Sep 1, 2016	51.78	52.00	50.80	51.90
6114	NYSE	KEX	Wed, Aug 31, 2016	51.81	52.31	51.20	52.10
6113	NYSE	KEX	Tue, Aug 30, 2016	52.02	52.99	51.89	52.16
6112	NYSE	KEX	Mon, Aug 29, 2016	51.89	52.34	51.40	52.12
6111	NYSE	KEX	Fri, Aug 26, 2016	53.18	53.39	51.75	51.95
6110	NYSE	KEX	Thu, Aug 25, 2016	53.48	53.78	52.60	52.99
6109	NYSE	KEX	Wed, Aug 24, 2016	55.35	55.65	53.46	53.55
6108	NYSE	KEX	Tue, Aug 23, 2016	55.21	55.71	55.12	55.39
6107	NYSE	KEX	Mon, Aug 22, 2016	55.06	55.50	54.71	55.09
6106	NYSE	KEX	Fri, Aug 19, 2016	55.64	55.78	55.27	55.38
6105	NYSE	KEX	Thu, Aug 18, 2016	54.36	56.06	54.23	55.71
6104	NYSE	KEX	Wed, Aug 17, 2016	54.41	54.73	54.03	54.27
6103	NYSE	KEX	Tue, Aug 16, 2016	54.26	54.58	53.97	54.33
6102	NYSE	KEX	Mon, Aug 15, 2016	53.95	54.66	53.81	54.30
6101	NYSE	KEX	Fri, Aug 12, 2016	54.30	54.30	53.53	53.93
6100	NYSE	KEX	Thu, Aug 11, 2016	53.71	54.36	53.40	54.19
6099	NYSE	KEX	Wed, Aug 10, 2016	54.82	55.02	53.41	53.65
6098	NYSE	KEX	Tue, Aug 9, 2016	55.67	55.97	54.48	54.65
6097	NYSE	KEX	Mon, Aug 8, 2016	55.52	56.43	55.04	55.60
6096	NYSE	KEX	Fri, Aug 5, 2016	54.10	55.55	54.10	55.43
6095	NYSE	KEX	Thu, Aug 4, 2016	52.91	53.89	52.58	53.85
6094	NYSE	KEX	Wed, Aug 3, 2016	52.58	53.43	52.41	52.97
6093	NYSE	KEX	Tue, Aug 2, 2016	53.51	54.22	51.83	52.50
6092	NYSE	KEX	Mon, Aug 1, 2016	54.47	54.55	53.21	53.41
6091	NYSE	KEX	Fri, Jul 29, 2016	54.00	55.25	53.59	54.49
6090	NYSE	KEX	Thu, Jul 28, 2016	53.31	55.02	52.90	54.17
6089	NYSE	KEX	Wed, Jul 27, 2016	59.22	59.66	57.91	58.87
6088	NYSE	KEX	Tue, Jul 26, 2016	58.35	59.22	58.35	59.13
6087	NYSE	KEX	Mon, Jul 25, 2016	59.64	60.59	57.99	58.41
6086	NYSE	KEX	Fri, Jul 22, 2016	62.58	63.56	62.36	63.27
6085	NYSE	KEX	Thu, Jul 21, 2016	63.21	63.49	62.22	62.35
6084	NYSE	KEX	Wed, Jul 20, 2016	63.61	63.94	62.17	62.63
6083	NYSE	KEX	Tue, Jul 19, 2016	63.90	64.14	63.27	63.63
6082	NYSE	KEX	Mon, Jul 18, 2016	62.90	64.28	62.71	64.17
6081	NYSE	KEX	Fri, Jul 15, 2016	63.29	63.70	62.85	63.12
6080	NYSE	KEX	Thu, Jul 14, 2016	64.19	64.60	62.51	63.05
6079	NYSE	KEX	Wed, Jul 13, 2016	64.16	64.85	63.31	63.58
6078	NYSE	KEX	Tue, Jul 12, 2016	63.14	63.98	63.03	63.92
6077	NYSE	KEX	Mon, Jul 11, 2016	62.69	63.06	62.36	62.52
6076	NYSE	KEX	Fri, Jul 8, 2016	63.01	63.01	61.85	62.18
6075	NYSE	KEX	Thu, Jul 7, 2016	62.49	63.37	61.63	62.13
6074	NYSE	KEX	Wed, Jul 6, 2016	61.86	62.31	61.56	62.13
6073	NYSE	KEX	Tue, Jul 5, 2016	62.74	62.74	60.53	62.03
6072	NYSE	KEX	Fri, Jul 1, 2016	62.23	63.96	62.23	63.24
6071	NYSE	KEX	Thu, Jun 30, 2016	64.22	64.22	61.25	62.39
6070	NYSE	KEX	Wed, Jun 29, 2016	63.25	65.45	62.94	64.52
6069	NYSE	KEX	Tue, Jun 28, 2016	61.73	62.99	61.73	62.30
6068	NYSE	KEX	Mon, Jun 27, 2016	61.19	61.90	59.63	60.97
6067	NYSE	KEX	Fri, Jun 24, 2016	65.11	65.18	61.39	62.48
6066	NYSE	KEX	Thu, Jun 23, 2016	67.99	68.86	67.19	67.78
6065	NYSE	KEX	Wed, Jun 22, 2016	66.75	67.54	66.06	67.11
6064	NYSE	KEX	Tue, Jun 21, 2016	68.90	69.20	66.06	66.62
6063	NYSE	KEX	Mon, Jun 20, 2016	70.11	70.72	69.61	69.83
6062	NYSE	KEX	Fri, Jun 17, 2016	68.65	69.72	68.65	69.21
6061	NYSE	KEX	Thu, Jun 16, 2016	68.10	68.99	67.47	68.56
6060	NYSE	KEX	Wed, Jun 15, 2016	69.21	70.14	68.56	68.67
6059	NYSE	KEX	Tue, Jun 14, 2016	69.32	70.40	68.34	68.90
6058	NYSE	KEX	Mon, Jun 13, 2016	70.04	70.54	69.36	69.69
6057	NYSE	KEX	Fri, Jun 10, 2016	71.59	71.59	70.10	70.51
6056	NYSE	KEX	Thu, Jun 9, 2016	72.14	72.59	71.78	72.39
6055	NYSE	KEX	Wed, Jun 8, 2016	72.44	73.25	72.05	72.71
6054	NYSE	KEX	Tue, Jun 7, 2016	70.93	72.77	70.93	72.31
6053	NYSE	KEX	Mon, Jun 6, 2016	69.81	71.23	69.66	71.01
6052	NYSE	KEX	Fri, Jun 3, 2016	69.86	69.86	69.02	69.31
6051	NYSE	KEX	Thu, Jun 2, 2016	68.87	70.14	68.68	69.75
6050	NYSE	KEX	Wed, Jun 1, 2016	69.31	69.74	68.18	69.17
6049	NYSE	KEX	Tue, May 31, 2016	70.00	70.64	69.83	70.08
6048	NYSE	KEX	Fri, May 27, 2016	69.61	70.21	69.23	69.82
6047	NYSE	KEX	Thu, May 26, 2016	69.70	71.16	69.48	69.50
6046	NYSE	KEX	Wed, May 25, 2016	68.73	70.06	68.58	69.40
6045	NYSE	KEX	Tue, May 24, 2016	68.33	68.79	67.68	68.34
6044	NYSE	KEX	Mon, May 23, 2016	68.78	69.37	67.80	68.00
6043	NYSE	KEX	Fri, May 20, 2016	68.07	69.28	67.95	69.07
6042	NYSE	KEX	Thu, May 19, 2016	67.49	68.70	66.83	67.73
6041	NYSE	KEX	Wed, May 18, 2016	67.93	69.65	67.79	68.26
6040	NYSE	KEX	Tue, May 17, 2016	65.29	69.00	65.29	68.03
6039	NYSE	KEX	Mon, May 16, 2016	63.84	65.76	63.43	65.08
6038	NYSE	KEX	Fri, May 13, 2016	63.56	64.54	63.23	63.70
6037	NYSE	KEX	Thu, May 12, 2016	64.07	64.26	63.20	63.92
6036	NYSE	KEX	Wed, May 11, 2016	63.60	64.60	62.78	63.61
6035	NYSE	KEX	Tue, May 10, 2016	63.73	64.53	63.57	63.77
6034	NYSE	KEX	Mon, May 9, 2016	63.63	64.43	63.34	63.66
6033	NYSE	KEX	Fri, May 6, 2016	62.07	64.25	62.07	63.99
6032	NYSE	KEX	Thu, May 5, 2016	63.60	64.06	61.79	62.51
6031	NYSE	KEX	Wed, May 4, 2016	64.68	65.27	63.07	63.27
6030	NYSE	KEX	Tue, May 3, 2016	64.27	65.19	63.22	64.97
6029	NYSE	KEX	Mon, May 2, 2016	65.00	65.41	63.96	64.89
6028	NYSE	KEX	Fri, Apr 29, 2016	63.21	64.88	62.29	63.82
6027	NYSE	KEX	Thu, Apr 28, 2016	61.30	65.24	59.79	64.03
6026	NYSE	KEX	Wed, Apr 27, 2016	64.94	65.40	64.42	65.24
6025	NYSE	KEX	Tue, Apr 26, 2016	63.73	65.17	63.69	64.82
6024	NYSE	KEX	Mon, Apr 25, 2016	64.42	65.14	63.04	63.51
6023	NYSE	KEX	Fri, Apr 22, 2016	63.77	64.75	63.71	64.45
6022	NYSE	KEX	Thu, Apr 21, 2016	63.81	64.52	62.93	63.67
6021	NYSE	KEX	Wed, Apr 20, 2016	63.22	64.69	62.77	63.98
6020	NYSE	KEX	Tue, Apr 19, 2016	62.69	64.60	62.36	63.18
6019	NYSE	KEX	Mon, Apr 18, 2016	61.56	62.46	61.36	62.15
6018	NYSE	KEX	Fri, Apr 15, 2016	62.74	63.24	61.62	62.15
6017	NYSE	KEX	Thu, Apr 14, 2016	63.26	63.62	62.91	62.97
6016	NYSE	KEX	Wed, Apr 13, 2016	60.63	63.51	60.41	63.22
6015	NYSE	KEX	Tue, Apr 12, 2016	59.39	60.23	59.13	60.12
6014	NYSE	KEX	Mon, Apr 11, 2016	59.91	60.87	59.21	59.21
6013	NYSE	KEX	Fri, Apr 8, 2016	58.97	60.54	58.97	59.41
6012	NYSE	KEX	Thu, Apr 7, 2016	58.75	58.94	57.92	58.29
6011	NYSE	KEX	Wed, Apr 6, 2016	60.21	60.21	58.33	59.25
6010	NYSE	KEX	Tue, Apr 5, 2016	59.67	59.67	59.67	60.20
6009	NYSE	KEX	Mon, Apr 4, 2016	60.40	60.87	59.51	59.67
6008	NYSE	KEX	Fri, Apr 1, 2016	59.67	60.42	58.71	60.36
6007	NYSE	KEX	Thu, Mar 31, 2016	60.80	61.14	59.90	60.29
6006	NYSE	KEX	Wed, Mar 30, 2016	60.39	61.21	59.95	60.92
6005	NYSE	KEX	Tue, Mar 29, 2016	58.73	60.00	58.40	59.83
6004	NYSE	KEX	Mon, Mar 28, 2016	60.17	60.17	58.98	59.00
6003	NYSE	KEX	Thu, Mar 24, 2016	60.62	60.62	60.62	59.89
6002	NYSE	KEX	Wed, Mar 23, 2016	61.21	61.36	60.55	60.62
6001	NYSE	KEX	Tue, Mar 22, 2016	61.81	62.19	61.35	61.40
6000	NYSE	KEX	Mon, Mar 21, 2016	62.04	62.61	61.65	62.25
5999	NYSE	KEX	Fri, Mar 18, 2016	61.61	63.03	61.61	62.23
5998	NYSE	KEX	Thu, Mar 17, 2016	60.39	62.89	60.39	61.57
5997	NYSE	KEX	Wed, Mar 16, 2016	59.13	60.07	58.54	60.01
5996	NYSE	KEX	Tue, Mar 15, 2016	60.38	60.38	60.38	59.23
5995	NYSE	KEX	Mon, Mar 14, 2016	59.92	61.00	59.73	60.38
5994	NYSE	KEX	Fri, Mar 11, 2016	59.10	59.10	59.10	60.22
5993	NYSE	KEX	Thu, Mar 10, 2016	58.80	59.33	58.10	59.10
5992	NYSE	KEX	Wed, Mar 9, 2016	57.78	57.78	57.78	58.80
5991	NYSE	KEX	Tue, Mar 8, 2016	61.04	61.33	57.70	57.78
5990	NYSE	KEX	Mon, Mar 7, 2016	61.30	62.36	60.90	61.53
5989	NYSE	KEX	Fri, Mar 4, 2016	59.75	59.75	59.75	61.52
5988	NYSE	KEX	Thu, Mar 3, 2016	57.53	57.53	57.53	59.75
5987	NYSE	KEX	Wed, Mar 2, 2016	55.84	57.59	55.41	57.53
5986	NYSE	KEX	Tue, Mar 1, 2016	56.61	56.61	56.61	55.97
5985	NYSE	KEX	Mon, Feb 29, 2016	56.73	56.98	56.15	56.61
5984	NYSE	KEX	Fri, Feb 26, 2016	56.81	57.86	55.99	56.57
5983	NYSE	KEX	Thu, Feb 25, 2016	56.05	56.76	55.36	56.30
5982	NYSE	KEX	Wed, Feb 24, 2016	54.80	56.19	54.14	55.99
5981	NYSE	KEX	Tue, Feb 23, 2016	54.97	56.05	54.44	55.75
5980	NYSE	KEX	Mon, Feb 22, 2016	55.30	55.99	54.98	55.29
5979	NYSE	KEX	Fri, Feb 19, 2016	55.01	55.38	53.78	54.48
5978	NYSE	KEX	Thu, Feb 18, 2016	55.91	55.99	54.85	55.46
5977	NYSE	KEX	Wed, Feb 17, 2016	55.65	56.10	55.25	55.63
5976	NYSE	KEX	Tue, Feb 16, 2016	54.24	55.95	53.21	55.08
5975	NYSE	KEX	Fri, Feb 12, 2016	53.03	53.87	52.55	53.70
5974	NYSE	KEX	Thu, Feb 11, 2016	51.54	53.01	50.51	52.27
5973	NYSE	KEX	Wed, Feb 10, 2016	52.98	54.18	52.52	52.66
5972	NYSE	KEX	Tue, Feb 9, 2016	51.31	53.42	51.17	52.93
5971	NYSE	KEX	Mon, Feb 8, 2016	51.05	51.91	50.60	51.82
5970	NYSE	KEX	Fri, Feb 5, 2016	52.83	53.27	51.36	51.98
5969	NYSE	KEX	Thu, Feb 4, 2016	51.77	53.98	51.77	52.87
5968	NYSE	KEX	Wed, Feb 3, 2016	51.23	52.31	50.14	51.61
5967	NYSE	KEX	Tue, Feb 2, 2016	50.49	50.83	50.16	50.55
5966	NYSE	KEX	Mon, Feb 1, 2016	50.00	51.50	49.73	51.23
5965	NYSE	KEX	Fri, Jan 29, 2016	48.69	50.96	48.69	50.65
5964	NYSE	KEX	Thu, Jan 28, 2016	44.81	49.40	44.63	48.82
5963	NYSE	KEX	Wed, Jan 27, 2016	51.00	53.32	50.67	50.85
5962	NYSE	KEX	Tue, Jan 26, 2016	50.15	51.21	49.41	51.00
5961	NYSE	KEX	Mon, Jan 25, 2016	51.20	51.62	49.39	49.59
5960	NYSE	KEX	Fri, Jan 22, 2016	51.15	52.69	50.61	51.71
5959	NYSE	KEX	Thu, Jan 21, 2016	49.00	50.20	48.47	49.92
5958	NYSE	KEX	Wed, Jan 20, 2016	46.48	49.84	45.79	49.00
5957	NYSE	KEX	Tue, Jan 19, 2016	48.99	48.99	46.76	47.19
5956	NYSE	KEX	Fri, Jan 15, 2016	46.66	48.38	46.26	48.35
5955	NYSE	KEX	Thu, Jan 14, 2016	46.20	48.99	45.23	48.43
5954	NYSE	KEX	Wed, Jan 13, 2016	46.51	47.37	45.31	45.77
5953	NYSE	KEX	Tue, Jan 12, 2016	46.62	46.93	45.51	46.32
5952	NYSE	KEX	Mon, Jan 11, 2016	47.05	47.05	45.66	46.04
5951	NYSE	KEX	Fri, Jan 8, 2016	47.35	47.35	46.42	46.84
5950	NYSE	KEX	Thu, Jan 7, 2016	47.31	48.29	46.85	46.97
5949	NYSE	KEX	Wed, Jan 6, 2016	50.31	50.34	48.32	48.45
5948	NYSE	KEX	Tue, Jan 5, 2016	51.24	51.66	50.32	51.25
5947	NYSE	KEX	Mon, Jan 4, 2016	51.99	52.13	50.50	51.22
5946	NYSE	KEX	Thu, Dec 31, 2015	52.58	53.13	52.16	52.62
5945	NYSE	KEX	Wed, Dec 30, 2015	53.99	53.99	52.11	52.91
5944	NYSE	KEX	Tue, Dec 29, 2015	53.17	54.14	53.00	53.98
5943	NYSE	KEX	Mon, Dec 28, 2015	54.63	54.63	52.94	53.13
5942	NYSE	KEX	Thu, Dec 24, 2015	55.18	56.00	54.82	54.86
5941	NYSE	KEX	Wed, Dec 23, 2015	53.21	55.35	53.21	55.25
5940	NYSE	KEX	Tue, Dec 22, 2015	51.20	52.92	51.04	52.73
5939	NYSE	KEX	Mon, Dec 21, 2015	51.35	51.61	50.61	51.22
5938	NYSE	KEX	Fri, Dec 18, 2015	50.88	51.92	50.42	50.86
5937	NYSE	KEX	Thu, Dec 17, 2015	53.85	54.00	50.97	51.16
5936	NYSE	KEX	Wed, Dec 16, 2015	55.23	55.73	53.73	53.95
5935	NYSE	KEX	Tue, Dec 15, 2015	54.68	55.42	54.50	54.97
5934	NYSE	KEX	Mon, Dec 14, 2015	54.63	55.04	53.52	54.44
5933	NYSE	KEX	Fri, Dec 11, 2015	56.19	56.42	54.44	54.71
5932	NYSE	KEX	Thu, Dec 10, 2015	56.95	57.34	56.66	56.97
5931	NYSE	KEX	Wed, Dec 9, 2015	57.56	58.00	56.34	56.85
5930	NYSE	KEX	Tue, Dec 8, 2015	58.16	58.39	56.52	57.50
5929	NYSE	KEX	Mon, Dec 7, 2015	60.79	61.37	58.42	58.75
5928	NYSE	KEX	Fri, Dec 4, 2015	62.77	62.98	60.99	61.24
5927	NYSE	KEX	Thu, Dec 3, 2015	64.80	64.96	62.26	62.87
5926	NYSE	KEX	Wed, Dec 2, 2015	64.99	65.45	64.00	64.39
5925	NYSE	KEX	Tue, Dec 1, 2015	64.68	65.38	64.57	65.17
5924	NYSE	KEX	Mon, Nov 30, 2015	64.00	64.85	63.75	64.60
5923	NYSE	KEX	Fri, Nov 27, 2015	64.39	64.85	63.64	63.96
5922	NYSE	KEX	Wed, Nov 25, 2015	64.46	64.62	63.79	64.39
5921	NYSE	KEX	Tue, Nov 24, 2015	63.44	64.71	63.28	64.40
5920	NYSE	KEX	Mon, Nov 23, 2015	64.12	65.12	63.57	63.67
5919	NYSE	KEX	Fri, Nov 20, 2015	64.80	65.22	64.15	64.25
5918	NYSE	KEX	Thu, Nov 19, 2015	64.07	64.55	63.55	64.37
5917	NYSE	KEX	Wed, Nov 18, 2015	63.35	64.77	63.16	63.97
5916	NYSE	KEX	Tue, Nov 17, 2015	63.60	64.11	62.75	63.30
5915	NYSE	KEX	Mon, Nov 16, 2015	62.71	63.67	61.97	63.50
5914	NYSE	KEX	Fri, Nov 13, 2015	61.99	63.18	61.71	63.00
5913	NYSE	KEX	Thu, Nov 12, 2015	64.59	64.59	62.24	62.36
5912	NYSE	KEX	Wed, Nov 11, 2015	66.08	66.16	64.29	64.38
5911	NYSE	KEX	Tue, Nov 10, 2015	65.95	66.53	64.76	65.64
5910	NYSE	KEX	Mon, Nov 9, 2015	67.42	67.51	65.43	66.27
5909	NYSE	KEX	Fri, Nov 6, 2015	66.83	67.31	66.15	67.28
5908	NYSE	KEX	Thu, Nov 5, 2015	67.26	67.91	66.64	66.99
5907	NYSE	KEX	Wed, Nov 4, 2015	66.83	67.51	66.20	67.10
5906	NYSE	KEX	Tue, Nov 3, 2015	66.60	67.05	65.31	66.89
5905	NYSE	KEX	Mon, Nov 2, 2015	65.40	66.91	65.02	66.71
5904	NYSE	KEX	Fri, Oct 30, 2015	62.75	66.08	62.65	65.29
5903	NYSE	KEX	Thu, Oct 29, 2015	62.76	63.82	61.27	62.81
5902	NYSE	KEX	Wed, Oct 28, 2015	61.94	63.38	61.71	63.19
5901	NYSE	KEX	Tue, Oct 27, 2015	63.30	63.35	61.39	61.76
5900	NYSE	KEX	Mon, Oct 26, 2015	64.54	64.74	63.60	63.99
5899	NYSE	KEX	Fri, Oct 23, 2015	64.77	65.16	64.16	64.55
5898	NYSE	KEX	Thu, Oct 22, 2015	65.40	65.69	63.86	64.30
5897	NYSE	KEX	Wed, Oct 21, 2015	66.95	66.99	64.75	65.05
5896	NYSE	KEX	Tue, Oct 20, 2015	65.61	67.19	65.61	66.75
5895	NYSE	KEX	Mon, Oct 19, 2015	66.31	66.61	65.11	65.78
5894	NYSE	KEX	Fri, Oct 16, 2015	68.33	68.76	66.37	66.73
5893	NYSE	KEX	Thu, Oct 15, 2015	67.08	68.13	66.51	68.10
5892	NYSE	KEX	Wed, Oct 14, 2015	66.34	67.05	66.05	66.97
5891	NYSE	KEX	Tue, Oct 13, 2015	66.31	67.37	66.03	66.36
5890	NYSE	KEX	Mon, Oct 12, 2015	68.97	68.97	66.70	66.83
5889	NYSE	KEX	Fri, Oct 9, 2015	67.76	69.05	67.56	68.72
5888	NYSE	KEX	Thu, Oct 8, 2015	65.53	67.79	64.77	67.40
5887	NYSE	KEX	Wed, Oct 7, 2015	65.36	66.83	65.06	65.54
5886	NYSE	KEX	Tue, Oct 6, 2015	65.07	65.71	64.45	64.68
5885	NYSE	KEX	Mon, Oct 5, 2015	62.40	65.41	62.11	64.83
5884	NYSE	KEX	Fri, Oct 2, 2015	61.42	62.11	61.07	62.00
5883	NYSE	KEX	Thu, Oct 1, 2015	63.61	64.13	61.53	62.10
5882	NYSE	KEX	Wed, Sep 30, 2015	61.53	62.40	61.16	61.95
5881	NYSE	KEX	Tue, Sep 29, 2015	60.45	61.18	59.95	61.07
5880	NYSE	KEX	Mon, Sep 28, 2015	60.98	61.20	59.54	60.31
5879	NYSE	KEX	Fri, Sep 25, 2015	62.32	62.83	61.08	61.50
5878	NYSE	KEX	Thu, Sep 24, 2015	62.51	62.86	61.61	61.88
5877	NYSE	KEX	Wed, Sep 23, 2015	65.02	65.02	62.47	63.28
5876	NYSE	KEX	Tue, Sep 22, 2015	66.63	66.79	64.16	65.00
5875	NYSE	KEX	Mon, Sep 21, 2015	68.43	68.71	67.62	67.76
5874	NYSE	KEX	Fri, Sep 18, 2015	68.64	69.10	67.71	67.89
5873	NYSE	KEX	Thu, Sep 17, 2015	70.50	70.78	69.26	69.46
5872	NYSE	KEX	Wed, Sep 16, 2015	68.96	70.70	68.96	70.44
5871	NYSE	KEX	Tue, Sep 15, 2015	67.38	69.27	67.25	68.94
5870	NYSE	KEX	Mon, Sep 14, 2015	68.45	68.45	67.12	67.35
5869	NYSE	KEX	Fri, Sep 11, 2015	68.66	69.02	68.09	68.60
5868	NYSE	KEX	Thu, Sep 10, 2015	69.09	69.96	68.76	69.29
5867	NYSE	KEX	Wed, Sep 9, 2015	70.71	70.98	68.91	69.08
5866	NYSE	KEX	Tue, Sep 8, 2015	70.03	70.42	69.51	70.14
5865	NYSE	KEX	Fri, Sep 4, 2015	68.39	69.30	68.24	68.89
5864	NYSE	KEX	Thu, Sep 3, 2015	69.06	70.16	68.95	69.32
5863	NYSE	KEX	Wed, Sep 2, 2015	69.14	69.52	68.09	68.97
5862	NYSE	KEX	Tue, Sep 1, 2015	69.40	70.39	68.42	68.75
5861	NYSE	KEX	Mon, Aug 31, 2015	70.02	71.10	69.76	70.53
5860	NYSE	KEX	Fri, Aug 28, 2015	68.53	70.88	68.53	70.48
5859	NYSE	KEX	Thu, Aug 27, 2015	66.64	69.05	66.29	68.86
5858	NYSE	KEX	Wed, Aug 26, 2015	65.36	65.88	64.28	65.69
5857	NYSE	KEX	Tue, Aug 25, 2015	66.52	66.56	64.15	64.23
5856	NYSE	KEX	Mon, Aug 24, 2015	62.82	67.11	62.56	64.79
5855	NYSE	KEX	Fri, Aug 21, 2015	66.77	67.61	66.31	66.33
5854	NYSE	KEX	Thu, Aug 20, 2015	68.42	69.17	67.49	67.50
5853	NYSE	KEX	Wed, Aug 19, 2015	69.79	70.29	68.97	68.98
5852	NYSE	KEX	Tue, Aug 18, 2015	70.97	71.03	69.78	70.19
5851	NYSE	KEX	Mon, Aug 17, 2015	70.15	71.26	69.64	71.25
5850	NYSE	KEX	Fri, Aug 14, 2015	70.80	71.17	69.90	70.59
5849	NYSE	KEX	Thu, Aug 13, 2015	71.22	71.30	70.01	70.41
5848	NYSE	KEX	Wed, Aug 12, 2015	70.41	71.81	70.16	71.30
5847	NYSE	KEX	Tue, Aug 11, 2015	72.46	72.86	71.17	71.70
5846	NYSE	KEX	Mon, Aug 10, 2015	71.25	73.34	70.85	73.20
5845	NYSE	KEX	Fri, Aug 7, 2015	71.54	72.25	70.33	70.70
5844	NYSE	KEX	Thu, Aug 6, 2015	71.63	72.27	71.14	71.89
5843	NYSE	KEX	Wed, Aug 5, 2015	71.79	72.33	70.94	71.64
5842	NYSE	KEX	Tue, Aug 4, 2015	71.38	72.02	70.91	71.25
5841	NYSE	KEX	Mon, Aug 3, 2015	72.73	72.83	71.03	71.40
5840	NYSE	KEX	Fri, Jul 31, 2015	74.06	74.40	72.00	72.41
5839	NYSE	KEX	Thu, Jul 30, 2015	74.86	76.58	74.12	74.23
5838	NYSE	KEX	Wed, Jul 29, 2015	73.68	75.47	73.31	75.03
5837	NYSE	KEX	Tue, Jul 28, 2015	72.79	74.00	72.48	73.69
5836	NYSE	KEX	Mon, Jul 27, 2015	71.93	72.86	71.14	72.47
5835	NYSE	KEX	Fri, Jul 24, 2015	74.01	74.07	72.35	72.63
5834	NYSE	KEX	Thu, Jul 23, 2015	75.04	75.43	73.71	73.88
5833	NYSE	KEX	Wed, Jul 22, 2015	75.31	76.27	74.86	75.02
5832	NYSE	KEX	Tue, Jul 21, 2015	75.27	76.91	75.27	75.71
5831	NYSE	KEX	Mon, Jul 20, 2015	75.79	75.96	74.98	75.23
5830	NYSE	KEX	Fri, Jul 17, 2015	77.10	77.11	75.81	75.89
5829	NYSE	KEX	Thu, Jul 16, 2015	77.00	77.59	76.85	76.99
5828	NYSE	KEX	Wed, Jul 15, 2015	77.56	78.24	76.21	76.52
5827	NYSE	KEX	Tue, Jul 14, 2015	78.22	78.56	77.48	77.60
5826	NYSE	KEX	Mon, Jul 13, 2015	77.47	78.72	77.18	78.36
5825	NYSE	KEX	Fri, Jul 10, 2015	76.72	77.46	76.20	77.26
5824	NYSE	KEX	Thu, Jul 9, 2015	75.94	77.00	74.99	75.82
5823	NYSE	KEX	Wed, Jul 8, 2015	76.48	77.39	74.61	74.97
5822	NYSE	KEX	Tue, Jul 7, 2015	76.03	77.42	74.01	77.27
5821	NYSE	KEX	Mon, Jul 6, 2015	76.80	77.88	76.14	76.16
5820	NYSE	KEX	Thu, Jul 2, 2015	76.75	77.98	76.74	77.49
5819	NYSE	KEX	Wed, Jul 1, 2015	77.07	77.47	75.91	76.78
5818	NYSE	KEX	Tue, Jun 30, 2015	77.18	77.75	76.10	76.66
5817	NYSE	KEX	Mon, Jun 29, 2015	76.87	77.93	76.50	76.55
5816	NYSE	KEX	Fri, Jun 26, 2015	77.73	78.13	77.25	77.56
5815	NYSE	KEX	Thu, Jun 25, 2015	78.66	78.97	77.47	77.59
5814	NYSE	KEX	Wed, Jun 24, 2015	80.13	80.42	78.48	78.69
5813	NYSE	KEX	Tue, Jun 23, 2015	80.00	80.68	79.80	80.36
5812	NYSE	KEX	Mon, Jun 22, 2015	81.98	83.03	79.39	79.51
5811	NYSE	KEX	Fri, Jun 19, 2015	78.22	79.43	78.10	78.35
5810	NYSE	KEX	Thu, Jun 18, 2015	76.23	78.37	76.23	78.14
5809	NYSE	KEX	Wed, Jun 17, 2015	76.65	76.82	75.06	75.96
5808	NYSE	KEX	Tue, Jun 16, 2015	76.25	76.81	76.16	76.56
5807	NYSE	KEX	Mon, Jun 15, 2015	76.45	77.19	75.51	76.55
5806	NYSE	KEX	Fri, Jun 12, 2015	76.89	77.47	76.72	77.21
5805	NYSE	KEX	Thu, Jun 11, 2015	76.65	77.36	76.17	77.06
5804	NYSE	KEX	Wed, Jun 10, 2015	76.77	77.17	76.27	76.63
5803	NYSE	KEX	Tue, Jun 9, 2015	76.63	77.03	76.00	76.21
5802	NYSE	KEX	Mon, Jun 8, 2015	77.74	78.17	76.53	76.58
5801	NYSE	KEX	Fri, Jun 5, 2015	76.80	78.07	76.79	77.95
5800	NYSE	KEX	Thu, Jun 4, 2015	77.06	77.91	76.91	77.06
5799	NYSE	KEX	Wed, Jun 3, 2015	78.20	78.77	77.13	77.67
5798	NYSE	KEX	Tue, Jun 2, 2015	77.09	79.18	76.74	78.16
5797	NYSE	KEX	Mon, Jun 1, 2015	77.06	77.68	76.55	77.16
5796	NYSE	KEX	Fri, May 29, 2015	77.63	78.17	76.17	76.71
5795	NYSE	KEX	Thu, May 28, 2015	78.03	78.42	76.75	77.83
5794	NYSE	KEX	Wed, May 27, 2015	77.82	78.65	77.06	78.38
5793	NYSE	KEX	Tue, May 26, 2015	80.28	80.80	77.60	77.84
5792	NYSE	KEX	Fri, May 22, 2015	80.64	81.03	80.46	80.68
5791	NYSE	KEX	Thu, May 21, 2015	80.59	81.68	80.41	80.84
5790	NYSE	KEX	Wed, May 20, 2015	80.73	81.00	80.30	80.50
5789	NYSE	KEX	Tue, May 19, 2015	81.37	82.12	80.19	80.53
5788	NYSE	KEX	Mon, May 18, 2015	80.81	81.77	80.49	81.63
5787	NYSE	KEX	Fri, May 15, 2015	80.46	81.60	80.25	81.02
5786	NYSE	KEX	Thu, May 14, 2015	81.14	81.57	80.07	80.65
5785	NYSE	KEX	Wed, May 13, 2015	82.24	82.58	81.40	81.64
5784	NYSE	KEX	Tue, May 12, 2015	82.10	82.47	81.40	82.02
5783	NYSE	KEX	Mon, May 11, 2015	83.26	83.26	81.78	82.21
5782	NYSE	KEX	Fri, May 8, 2015	83.57	84.05	82.94	83.42
5781	NYSE	KEX	Thu, May 7, 2015	81.26	82.84	80.91	82.78
5780	NYSE	KEX	Wed, May 6, 2015	81.50	81.69	80.64	81.51
5779	NYSE	KEX	Tue, May 5, 2015	79.71	83.13	79.06	80.98
5778	NYSE	KEX	Mon, May 4, 2015	78.31	79.92	78.23	79.46
5777	NYSE	KEX	Fri, May 1, 2015	77.80	78.64	76.85	78.41
5776	NYSE	KEX	Thu, Apr 30, 2015	76.77	79.05	74.60	78.53
5775	NYSE	KEX	Wed, Apr 29, 2015	82.38	82.67	81.62	81.90
5774	NYSE	KEX	Tue, Apr 28, 2015	83.36	83.66	82.53	82.76
5773	NYSE	KEX	Mon, Apr 27, 2015	82.34	83.44	82.21	83.12
5772	NYSE	KEX	Fri, Apr 24, 2015	84.04	84.04	82.00	82.31
5771	NYSE	KEX	Thu, Apr 23, 2015	82.33	84.24	81.96	83.90
5770	NYSE	KEX	Wed, Apr 22, 2015	82.00	82.48	81.82	82.17
5769	NYSE	KEX	Tue, Apr 21, 2015	82.99	83.09	81.71	82.10
5768	NYSE	KEX	Mon, Apr 20, 2015	82.15	83.10	82.03	82.48
5767	NYSE	KEX	Fri, Apr 17, 2015	82.98	83.10	81.66	81.82
5766	NYSE	KEX	Thu, Apr 16, 2015	82.74	84.23	82.04	83.71
5765	NYSE	KEX	Wed, Apr 15, 2015	81.26	83.88	80.88	82.88
5764	NYSE	KEX	Tue, Apr 14, 2015	78.54	80.84	77.82	80.66
5763	NYSE	KEX	Mon, Apr 13, 2015	77.93	79.18	77.60	78.89
5762	NYSE	KEX	Fri, Apr 10, 2015	77.09	78.34	76.92	78.21
5761	NYSE	KEX	Thu, Apr 9, 2015	76.38	77.24	75.94	76.77
5760	NYSE	KEX	Wed, Apr 8, 2015	76.79	77.00	75.59	76.41
5759	NYSE	KEX	Tue, Apr 7, 2015	74.87	76.96	74.87	76.71
5758	NYSE	KEX	Mon, Apr 6, 2015	73.31	75.10	73.31	74.83
5757	NYSE	KEX	Thu, Apr 2, 2015	74.43	75.05	73.68	73.97
5756	NYSE	KEX	Wed, Apr 1, 2015	74.84	75.01	74.08	74.63
5755	NYSE	KEX	Tue, Mar 31, 2015	73.55	75.10	73.35	75.05
5754	NYSE	KEX	Mon, Mar 30, 2015	73.64	74.19	72.91	73.99
5753	NYSE	KEX	Fri, Mar 27, 2015	73.52	73.99	72.60	73.15
5752	NYSE	KEX	Thu, Mar 26, 2015	73.81	74.28	72.97	73.76
5751	NYSE	KEX	Wed, Mar 25, 2015	74.64	74.75	73.06	73.85
5750	NYSE	KEX	Tue, Mar 24, 2015	74.64	74.64	73.72	74.20
5749	NYSE	KEX	Mon, Mar 23, 2015	75.72	76.05	74.79	74.79
5748	NYSE	KEX	Fri, Mar 20, 2015	75.49	75.97	74.93	75.64
5747	NYSE	KEX	Thu, Mar 19, 2015	75.72	75.72	74.84	75.08
5746	NYSE	KEX	Wed, Mar 18, 2015	75.12	76.50	74.25	76.04
5745	NYSE	KEX	Tue, Mar 17, 2015	74.69	75.71	74.43	75.58
5744	NYSE	KEX	Mon, Mar 16, 2015	73.76	75.06	73.14	74.98
5743	NYSE	KEX	Fri, Mar 13, 2015	75.07	75.12	73.00	73.61
5742	NYSE	KEX	Thu, Mar 12, 2015	76.42	76.42	74.52	75.42
5741	NYSE	KEX	Wed, Mar 11, 2015	74.70	76.13	74.38	75.97
5740	NYSE	KEX	Tue, Mar 10, 2015	75.11	75.87	74.55	74.55
5739	NYSE	KEX	Mon, Mar 9, 2015	75.94	76.40	75.27	76.04
5738	NYSE	KEX	Fri, Mar 6, 2015	76.93	77.72	75.80	76.09
5737	NYSE	KEX	Thu, Mar 5, 2015	77.03	77.65	76.56	77.57
5736	NYSE	KEX	Wed, Mar 4, 2015	77.05	77.15	75.22	77.11
5735	NYSE	KEX	Tue, Mar 3, 2015	78.22	78.58	76.85	77.46
5734	NYSE	KEX	Mon, Mar 2, 2015	77.09	78.22	76.12	78.20
5733	NYSE	KEX	Fri, Feb 27, 2015	77.71	77.85	76.66	77.08
5732	NYSE	KEX	Thu, Feb 26, 2015	78.65	78.99	76.42	77.67
5731	NYSE	KEX	Wed, Feb 25, 2015	78.45	78.70	77.81	78.62
5730	NYSE	KEX	Tue, Feb 24, 2015	78.46	78.95	78.18	78.52
5729	NYSE	KEX	Mon, Feb 23, 2015	80.85	81.07	78.07	78.31
5728	NYSE	KEX	Fri, Feb 20, 2015	80.55	80.79	79.20	80.70
5727	NYSE	KEX	Thu, Feb 19, 2015	79.22	80.86	78.43	80.85
5726	NYSE	KEX	Wed, Feb 18, 2015	78.58	80.61	78.58	79.60
5725	NYSE	KEX	Tue, Feb 17, 2015	79.44	79.60	78.25	78.75
5724	NYSE	KEX	Fri, Feb 13, 2015	78.25	79.47	78.25	79.37
5723	NYSE	KEX	Thu, Feb 12, 2015	77.14	78.16	76.78	78.09
5722	NYSE	KEX	Wed, Feb 11, 2015	75.38	76.45	75.13	76.16
5721	NYSE	KEX	Tue, Feb 10, 2015	76.47	76.63	74.48	75.37
5720	NYSE	KEX	Mon, Feb 9, 2015	76.77	77.34	76.14	76.32
5719	NYSE	KEX	Fri, Feb 6, 2015	78.06	78.49	76.46	76.69
5718	NYSE	KEX	Thu, Feb 5, 2015	77.15	78.48	76.65	77.51
5717	NYSE	KEX	Wed, Feb 4, 2015	78.42	79.16	76.04	76.45
5716	NYSE	KEX	Tue, Feb 3, 2015	75.58	79.31	75.50	79.31
5715	NYSE	KEX	Mon, Feb 2, 2015	73.20	75.00	72.67	74.99
5714	NYSE	KEX	Fri, Jan 30, 2015	71.74	73.05	71.73	72.49
5713	NYSE	KEX	Thu, Jan 29, 2015	75.83	76.00	70.89	72.59
5712	NYSE	KEX	Wed, Jan 28, 2015	79.10	79.10	75.06	75.51
5711	NYSE	KEX	Tue, Jan 27, 2015	77.92	79.53	77.73	78.63
5710	NYSE	KEX	Mon, Jan 26, 2015	79.22	80.12	78.88	79.94
5709	NYSE	KEX	Fri, Jan 23, 2015	78.70	79.69	78.34	79.06
5708	NYSE	KEX	Thu, Jan 22, 2015	79.36	79.78	78.56	79.04
5707	NYSE	KEX	Wed, Jan 21, 2015	77.43	79.84	77.06	78.76
5706	NYSE	KEX	Tue, Jan 20, 2015	78.40	79.08	77.38	77.57
5705	NYSE	KEX	Fri, Jan 16, 2015	76.92	78.31	76.92	78.17
5704	NYSE	KEX	Thu, Jan 15, 2015	77.63	78.54	76.55	77.28
5703	NYSE	KEX	Wed, Jan 14, 2015	76.28	77.44	74.49	77.24
5702	NYSE	KEX	Tue, Jan 13, 2015	81.28	81.62	76.72	77.38
5701	NYSE	KEX	Mon, Jan 12, 2015	82.10	82.20	80.56	80.67
5700	NYSE	KEX	Fri, Jan 9, 2015	82.06	82.91	81.05	82.49
5699	NYSE	KEX	Thu, Jan 8, 2015	80.42	82.53	79.92	82.07
5698	NYSE	KEX	Wed, Jan 7, 2015	78.68	80.21	78.15	79.81
5697	NYSE	KEX	Tue, Jan 6, 2015	80.04	80.75	77.70	77.79
5696	NYSE	KEX	Mon, Jan 5, 2015	81.19	81.35	79.39	79.83
5695	NYSE	KEX	Fri, Jan 2, 2015	81.40	81.81	79.64	81.53
5694	NYSE	KEX	Wed, Dec 31, 2014	80.85	81.97	80.26	80.74
5693	NYSE	KEX	Tue, Dec 30, 2014	81.16	81.98	80.66	80.85
5692	NYSE	KEX	Mon, Dec 29, 2014	82.43	82.95	81.42	81.54
5691	NYSE	KEX	Fri, Dec 26, 2014	81.85	83.38	81.40	82.43
5690	NYSE	KEX	Wed, Dec 24, 2014	81.68	82.25	80.98	81.25
5689	NYSE	KEX	Tue, Dec 23, 2014	80.23	82.26	79.50	82.03
5688	NYSE	KEX	Mon, Dec 22, 2014	80.32	80.84	79.53	80.41
5687	NYSE	KEX	Fri, Dec 19, 2014	80.10	81.12	79.44	80.86
5686	NYSE	KEX	Thu, Dec 18, 2014	84.55	86.11	78.84	80.32
5685	NYSE	KEX	Wed, Dec 17, 2014	85.45	88.99	84.82	88.75
5684	NYSE	KEX	Tue, Dec 16, 2014	84.83	87.03	84.49	85.23
5683	NYSE	KEX	Mon, Dec 15, 2014	87.64	87.66	85.03	85.80
5682	NYSE	KEX	Fri, Dec 12, 2014	86.44	87.69	86.30	86.84
5681	NYSE	KEX	Thu, Dec 11, 2014	87.84	88.82	87.25	87.48
5680	NYSE	KEX	Wed, Dec 10, 2014	86.76	87.47	86.18	87.16
5679	NYSE	KEX	Tue, Dec 9, 2014	84.76	87.44	84.35	87.26
5678	NYSE	KEX	Mon, Dec 8, 2014	88.31	88.97	85.44	86.16
5677	NYSE	KEX	Fri, Dec 5, 2014	89.88	90.52	89.29	89.76
5676	NYSE	KEX	Thu, Dec 4, 2014	89.12	90.41	88.32	89.61
5675	NYSE	KEX	Wed, Dec 3, 2014	88.21	90.09	87.50	89.37
5674	NYSE	KEX	Tue, Dec 2, 2014	90.50	91.08	89.96	90.16
5673	NYSE	KEX	Mon, Dec 1, 2014	95.34	95.84	89.88	90.02
5672	NYSE	KEX	Fri, Nov 28, 2014	99.50	99.68	95.60	96.14
5671	NYSE	KEX	Wed, Nov 26, 2014	103.92	104.02	102.30	102.47
5670	NYSE	KEX	Tue, Nov 25, 2014	103.89	105.08	103.51	103.65
5669	NYSE	KEX	Mon, Nov 24, 2014	103.80	104.13	103.17	103.84
5668	NYSE	KEX	Fri, Nov 21, 2014	103.77	104.66	102.94	103.64
5667	NYSE	KEX	Thu, Nov 20, 2014	101.64	103.23	101.18	102.47
5666	NYSE	KEX	Wed, Nov 19, 2014	100.27	102.42	99.65	101.95
5665	NYSE	KEX	Tue, Nov 18, 2014	102.91	103.28	100.01	100.25
5664	NYSE	KEX	Mon, Nov 17, 2014	104.40	105.11	102.16	103.00
5663	NYSE	KEX	Fri, Nov 14, 2014	105.09	106.13	104.39	104.75
5662	NYSE	KEX	Thu, Nov 13, 2014	106.27	106.73	105.62	105.84
5661	NYSE	KEX	Wed, Nov 12, 2014	105.54	106.69	105.40	106.25
5660	NYSE	KEX	Tue, Nov 11, 2014	105.83	106.26	105.07	106.04
5659	NYSE	KEX	Mon, Nov 10, 2014	105.52	106.68	105.50	105.90
5658	NYSE	KEX	Fri, Nov 7, 2014	105.88	106.00	104.68	105.53
5657	NYSE	KEX	Thu, Nov 6, 2014	105.68	106.23	105.23	105.83
5656	NYSE	KEX	Wed, Nov 5, 2014	106.56	106.56	103.45	105.63
5655	NYSE	KEX	Tue, Nov 4, 2014	110.74	110.74	105.14	105.42
5654	NYSE	KEX	Mon, Nov 3, 2014	110.58	112.22	109.41	110.90
5653	NYSE	KEX	Fri, Oct 31, 2014	109.85	110.70	107.13	110.58
5652	NYSE	KEX	Thu, Oct 30, 2014	111.00	111.00	106.44	108.07
5651	NYSE	KEX	Wed, Oct 29, 2014	112.36	112.98	109.78	112.04
5650	NYSE	KEX	Tue, Oct 28, 2014	110.58	112.26	110.38	112.02
5649	NYSE	KEX	Mon, Oct 27, 2014	111.27	111.27	107.61	110.18
5648	NYSE	KEX	Fri, Oct 24, 2014	110.72	111.92	109.51	111.89
5647	NYSE	KEX	Thu, Oct 23, 2014	108.78	111.06	108.16	110.29
5646	NYSE	KEX	Wed, Oct 22, 2014	110.53	111.09	106.82	107.01
5645	NYSE	KEX	Tue, Oct 21, 2014	106.81	110.22	106.81	110.13
5644	NYSE	KEX	Mon, Oct 20, 2014	103.91	105.80	102.44	105.07
5643	NYSE	KEX	Fri, Oct 17, 2014	102.92	105.19	102.03	104.39
5642	NYSE	KEX	Thu, Oct 16, 2014	96.96	102.67	96.96	101.78
5641	NYSE	KEX	Wed, Oct 15, 2014	97.63	99.90	95.03	99.12
5640	NYSE	KEX	Tue, Oct 14, 2014	100.40	100.70	96.91	99.63
5639	NYSE	KEX	Mon, Oct 13, 2014	103.43	105.07	99.58	99.83
5638	NYSE	KEX	Fri, Oct 10, 2014	105.40	105.65	102.44	103.15
5637	NYSE	KEX	Thu, Oct 9, 2014	110.07	110.07	104.28	105.23
5636	NYSE	KEX	Wed, Oct 8, 2014	111.05	111.50	107.73	110.07
5635	NYSE	KEX	Tue, Oct 7, 2014	113.75	113.75	111.02	111.08
5634	NYSE	KEX	Mon, Oct 6, 2014	115.62	116.33	113.86	114.14
5633	NYSE	KEX	Fri, Oct 3, 2014	114.10	115.41	112.95	115.08
5632	NYSE	KEX	Thu, Oct 2, 2014	113.06	113.80	110.09	113.30
5631	NYSE	KEX	Wed, Oct 1, 2014	117.78	117.78	111.91	113.11
5630	NYSE	KEX	Tue, Sep 30, 2014	119.14	120.06	117.66	117.85
5629	NYSE	KEX	Mon, Sep 29, 2014	118.20	119.63	116.97	119.48
5628	NYSE	KEX	Fri, Sep 26, 2014	117.20	119.35	117.15	118.86
5627	NYSE	KEX	Thu, Sep 25, 2014	117.56	117.81	116.42	117.07
5626	NYSE	KEX	Wed, Sep 24, 2014	117.74	118.39	116.48	118.05
5625	NYSE	KEX	Tue, Sep 23, 2014	118.43	119.18	117.70	117.79
5624	NYSE	KEX	Mon, Sep 22, 2014	121.39	121.39	118.02	118.73
5623	NYSE	KEX	Fri, Sep 19, 2014	123.50	123.50	121.39	121.67
5622	NYSE	KEX	Thu, Sep 18, 2014	123.73	123.73	122.69	122.73
5621	NYSE	KEX	Wed, Sep 17, 2014	123.45	124.12	122.41	123.24
5620	NYSE	KEX	Tue, Sep 16, 2014	122.03	123.92	121.55	123.19
5619	NYSE	KEX	Mon, Sep 15, 2014	122.72	123.26	121.74	122.54
5618	NYSE	KEX	Fri, Sep 12, 2014	123.00	123.35	122.12	122.66
5617	NYSE	KEX	Thu, Sep 11, 2014	121.33	123.32	121.26	123.25
5616	NYSE	KEX	Wed, Sep 10, 2014	121.28	121.71	119.82	121.68
5615	NYSE	KEX	Tue, Sep 9, 2014	122.21	122.88	120.87	120.97
5614	NYSE	KEX	Mon, Sep 8, 2014	121.55	122.75	121.55	122.66
5613	NYSE	KEX	Fri, Sep 5, 2014	119.74	121.96	119.61	121.96
5612	NYSE	KEX	Thu, Sep 4, 2014	120.32	120.92	119.75	120.04
5611	NYSE	KEX	Wed, Sep 3, 2014	121.16	121.42	119.87	120.33
5610	NYSE	KEX	Tue, Sep 2, 2014	119.74	121.60	119.74	120.63
5609	NYSE	KEX	Fri, Aug 29, 2014	119.81	120.00	118.66	119.29
5608	NYSE	KEX	Thu, Aug 28, 2014	119.87	120.03	118.84	119.51
5607	NYSE	KEX	Wed, Aug 27, 2014	120.69	120.84	119.84	120.20
5606	NYSE	KEX	Tue, Aug 26, 2014	121.58	122.03	120.16	120.32
5605	NYSE	KEX	Mon, Aug 25, 2014	121.52	122.16	120.85	121.49
5604	NYSE	KEX	Fri, Aug 22, 2014	120.77	121.62	120.55	121.19
5603	NYSE	KEX	Thu, Aug 21, 2014	121.46	121.72	120.15	121.12
5602	NYSE	KEX	Wed, Aug 20, 2014	120.27	121.48	119.92	120.97
5601	NYSE	KEX	Tue, Aug 19, 2014	121.00	121.55	120.54	120.89
5600	NYSE	KEX	Mon, Aug 18, 2014	119.91	120.95	119.78	120.82
5599	NYSE	KEX	Fri, Aug 15, 2014	120.00	120.08	118.09	119.29
5598	NYSE	KEX	Thu, Aug 14, 2014	118.74	119.78	118.24	119.42
5597	NYSE	KEX	Wed, Aug 13, 2014	117.42	118.56	116.65	118.45
5596	NYSE	KEX	Tue, Aug 12, 2014	117.40	117.99	116.21	116.72
5595	NYSE	KEX	Mon, Aug 11, 2014	117.45	119.58	117.04	117.76
5594	NYSE	KEX	Fri, Aug 8, 2014	114.80	116.71	114.32	116.51
5593	NYSE	KEX	Thu, Aug 7, 2014	115.89	116.83	114.35	114.95
5592	NYSE	KEX	Wed, Aug 6, 2014	115.49	116.64	115.03	115.60
5591	NYSE	KEX	Tue, Aug 5, 2014	116.01	117.33	115.17	115.90
5590	NYSE	KEX	Mon, Aug 4, 2014	115.81	116.75	114.79	116.66
5589	NYSE	KEX	Fri, Aug 1, 2014	116.49	117.94	115.03	115.81
5588	NYSE	KEX	Thu, Jul 31, 2014	119.25	120.24	116.00	116.46
5587	NYSE	KEX	Wed, Jul 30, 2014	117.62	119.07	117.38	117.74
5586	NYSE	KEX	Tue, Jul 29, 2014	119.02	119.50	117.49	117.49
5585	NYSE	KEX	Mon, Jul 28, 2014	120.01	120.40	118.22	119.01
5584	NYSE	KEX	Fri, Jul 25, 2014	120.59	121.34	119.56	120.01
5583	NYSE	KEX	Thu, Jul 24, 2014	120.20	121.48	119.55	121.06
5582	NYSE	KEX	Wed, Jul 23, 2014	119.69	120.00	118.94	119.80
5581	NYSE	KEX	Tue, Jul 22, 2014	118.63	119.52	118.33	119.49
5580	NYSE	KEX	Mon, Jul 21, 2014	118.21	118.52	117.49	117.97
5579	NYSE	KEX	Fri, Jul 18, 2014	117.31	118.90	116.85	118.77
5578	NYSE	KEX	Thu, Jul 17, 2014	117.12	119.00	116.57	116.76
5577	NYSE	KEX	Wed, Jul 16, 2014	118.00	118.87	117.35	117.86
5576	NYSE	KEX	Tue, Jul 15, 2014	118.38	118.85	117.05	117.52
5575	NYSE	KEX	Mon, Jul 14, 2014	117.46	119.59	117.32	118.58
5574	NYSE	KEX	Fri, Jul 11, 2014	116.25	116.94	115.69	116.49
5573	NYSE	KEX	Thu, Jul 10, 2014	114.11	116.99	114.11	115.96
5572	NYSE	KEX	Wed, Jul 9, 2014	116.85	117.31	115.69	116.14
5571	NYSE	KEX	Tue, Jul 8, 2014	116.35	116.65	115.01	116.24
5570	NYSE	KEX	Mon, Jul 7, 2014	117.46	117.49	115.85	116.35
5569	NYSE	KEX	Thu, Jul 3, 2014	117.46	117.82	116.61	117.82
5568	NYSE	KEX	Wed, Jul 2, 2014	117.55	118.23	116.67	116.98
5567	NYSE	KEX	Tue, Jul 1, 2014	117.95	118.29	116.72	117.53
5566	NYSE	KEX	Mon, Jun 30, 2014	116.02	117.18	115.01	117.14
5565	NYSE	KEX	Fri, Jun 27, 2014	115.73	116.73	115.15	115.64
5564	NYSE	KEX	Thu, Jun 26, 2014	115.47	116.47	114.51	115.78
5563	NYSE	KEX	Wed, Jun 25, 2014	114.05	115.83	113.62	115.64
5562	NYSE	KEX	Tue, Jun 24, 2014	115.32	116.08	114.02	114.06
5561	NYSE	KEX	Mon, Jun 23, 2014	115.55	116.31	114.82	115.38
5560	NYSE	KEX	Fri, Jun 20, 2014	116.22	116.22	114.90	115.30
5559	NYSE	KEX	Thu, Jun 19, 2014	115.39	116.63	114.71	116.39
5558	NYSE	KEX	Wed, Jun 18, 2014	114.50	115.42	114.23	115.02
5557	NYSE	KEX	Tue, Jun 17, 2014	113.69	115.46	112.88	114.21
5556	NYSE	KEX	Mon, Jun 16, 2014	113.57	114.88	113.07	114.11
5555	NYSE	KEX	Fri, Jun 13, 2014	113.86	114.09	113.14	113.60
5554	NYSE	KEX	Thu, Jun 12, 2014	113.84	114.24	112.52	113.63
5553	NYSE	KEX	Wed, Jun 11, 2014	113.36	114.28	112.56	114.04
5552	NYSE	KEX	Tue, Jun 10, 2014	114.15	114.49	113.12	113.79
5551	NYSE	KEX	Mon, Jun 9, 2014	114.60	115.05	113.69	114.58
5550	NYSE	KEX	Fri, Jun 6, 2014	114.24	114.48	113.64	114.12
5549	NYSE	KEX	Thu, Jun 5, 2014	113.20	114.27	112.47	114.06
5548	NYSE	KEX	Wed, Jun 4, 2014	111.38	113.46	111.38	113.01
5547	NYSE	KEX	Tue, Jun 3, 2014	111.34	112.28	110.95	111.93
5546	NYSE	KEX	Mon, Jun 2, 2014	110.96	111.95	110.54	111.88
5545	NYSE	KEX	Fri, May 30, 2014	110.31	110.83	109.89	110.55
5544	NYSE	KEX	Thu, May 29, 2014	110.44	111.25	109.72	110.25
5543	NYSE	KEX	Wed, May 28, 2014	110.96	111.39	109.53	109.74
5542	NYSE	KEX	Tue, May 27, 2014	109.36	111.13	109.30	110.66
5541	NYSE	KEX	Fri, May 23, 2014	108.56	108.78	107.44	108.38
5540	NYSE	KEX	Thu, May 22, 2014	105.59	108.64	105.10	108.56
5539	NYSE	KEX	Wed, May 21, 2014	106.17	106.77	105.06	105.34
5538	NYSE	KEX	Tue, May 20, 2014	106.59	106.59	104.84	105.72
5537	NYSE	KEX	Mon, May 19, 2014	105.54	107.34	105.24	106.93
5536	NYSE	KEX	Fri, May 16, 2014	105.41	106.00	104.31	105.77
5535	NYSE	KEX	Thu, May 15, 2014	105.04	105.56	103.24	104.96
5534	NYSE	KEX	Wed, May 14, 2014	107.10	108.11	105.11	105.41
5533	NYSE	KEX	Tue, May 13, 2014	107.75	107.81	106.63	107.12
5532	NYSE	KEX	Mon, May 12, 2014	107.53	109.07	107.01	107.58
5531	NYSE	KEX	Fri, May 9, 2014	105.93	107.49	105.27	106.81
5530	NYSE	KEX	Thu, May 8, 2014	106.84	107.21	105.72	105.91
5529	NYSE	KEX	Wed, May 7, 2014	106.33	107.23	105.09	106.70
5528	NYSE	KEX	Tue, May 6, 2014	106.29	107.24	105.85	106.24
5527	NYSE	KEX	Mon, May 5, 2014	106.48	107.84	105.26	106.78
5526	NYSE	KEX	Fri, May 2, 2014	107.92	109.19	106.80	106.91
5525	NYSE	KEX	Thu, May 1, 2014	104.20	109.86	103.50	107.84
5524	NYSE	KEX	Wed, Apr 30, 2014	99.09	100.82	99.09	100.62
5523	NYSE	KEX	Tue, Apr 29, 2014	100.08	100.53	99.20	99.52
5522	NYSE	KEX	Mon, Apr 28, 2014	101.20	101.20	98.50	99.45
5521	NYSE	KEX	Fri, Apr 25, 2014	102.21	102.82	100.35	100.60
5520	NYSE	KEX	Thu, Apr 24, 2014	103.65	103.66	101.84	102.67
5519	NYSE	KEX	Wed, Apr 23, 2014	102.02	104.20	101.92	103.02
5518	NYSE	KEX	Tue, Apr 22, 2014	102.23	102.48	101.61	102.06
5517	NYSE	KEX	Mon, Apr 21, 2014	101.31	102.26	100.87	102.23
5516	NYSE	KEX	Thu, Apr 17, 2014	100.04	101.53	99.65	101.38
5515	NYSE	KEX	Wed, Apr 16, 2014	99.15	99.94	98.64	99.89
5514	NYSE	KEX	Tue, Apr 15, 2014	96.96	98.46	96.12	98.32
5513	NYSE	KEX	Mon, Apr 14, 2014	99.10	99.38	96.00	96.87
5512	NYSE	KEX	Fri, Apr 11, 2014	97.53	99.84	97.13	98.16
5511	NYSE	KEX	Thu, Apr 10, 2014	100.54	101.00	97.68	98.37
5510	NYSE	KEX	Wed, Apr 9, 2014	98.60	100.78	98.24	100.60
5509	NYSE	KEX	Tue, Apr 8, 2014	97.57	98.21	96.50	98.10
5508	NYSE	KEX	Mon, Apr 7, 2014	98.79	99.53	96.97	97.47
5507	NYSE	KEX	Fri, Apr 4, 2014	101.60	101.90	98.85	99.15
5506	NYSE	KEX	Thu, Apr 3, 2014	102.95	103.35	100.83	101.01
5505	NYSE	KEX	Wed, Apr 2, 2014	101.69	102.91	101.24	102.71
5504	NYSE	KEX	Tue, Apr 1, 2014	101.49	101.72	100.29	101.35
5503	NYSE	KEX	Mon, Mar 31, 2014	101.68	101.93	100.73	101.25
5502	NYSE	KEX	Fri, Mar 28, 2014	100.00	101.70	99.56	100.56
5501	NYSE	KEX	Thu, Mar 27, 2014	98.53	99.67	97.80	99.55
5500	NYSE	KEX	Wed, Mar 26, 2014	103.11	103.37	98.44	98.78
5499	NYSE	KEX	Tue, Mar 25, 2014	103.11	103.42	102.33	102.49
5498	NYSE	KEX	Mon, Mar 24, 2014	104.50	104.75	101.45	102.71
5497	NYSE	KEX	Fri, Mar 21, 2014	105.31	105.76	104.84	105.19
5496	NYSE	KEX	Thu, Mar 20, 2014	104.92	105.69	103.93	105.48
5495	NYSE	KEX	Wed, Mar 19, 2014	105.58	105.96	104.33	105.25
5494	NYSE	KEX	Tue, Mar 18, 2014	106.00	106.35	105.26	105.58
5493	NYSE	KEX	Mon, Mar 17, 2014	102.40	105.13	102.03	104.74
5492	NYSE	KEX	Fri, Mar 14, 2014	101.94	102.81	101.01	101.72
5491	NYSE	KEX	Thu, Mar 13, 2014	104.31	104.86	101.65	102.39
5490	NYSE	KEX	Wed, Mar 12, 2014	102.11	104.15	102.11	104.12
5489	NYSE	KEX	Tue, Mar 11, 2014	104.60	105.03	102.67	102.96
5488	NYSE	KEX	Mon, Mar 10, 2014	105.86	105.86	104.08	104.37
5487	NYSE	KEX	Fri, Mar 7, 2014	105.00	106.93	104.55	105.67
5486	NYSE	KEX	Thu, Mar 6, 2014	104.92	104.99	103.84	104.28
5485	NYSE	KEX	Wed, Mar 5, 2014	104.41	104.77	103.45	104.33
5484	NYSE	KEX	Tue, Mar 4, 2014	104.41	105.10	103.31	104.41
5483	NYSE	KEX	Mon, Mar 3, 2014	103.33	104.91	101.32	102.52
5482	NYSE	KEX	Fri, Feb 28, 2014	103.86	104.91	103.37	104.61
5481	NYSE	KEX	Thu, Feb 27, 2014	102.11	104.15	101.76	103.82
5480	NYSE	KEX	Wed, Feb 26, 2014	101.72	103.70	101.01	102.24
5479	NYSE	KEX	Tue, Feb 25, 2014	102.41	103.01	101.05	101.46
5478	NYSE	KEX	Mon, Feb 24, 2014	101.20	104.03	101.01	102.50
5477	NYSE	KEX	Fri, Feb 21, 2014	100.05	101.67	99.62	101.12
5476	NYSE	KEX	Thu, Feb 20, 2014	99.54	100.06	98.66	99.85
5475	NYSE	KEX	Wed, Feb 19, 2014	101.35	101.80	98.82	99.17
5474	NYSE	KEX	Tue, Feb 18, 2014	101.55	102.10	100.51	101.60
5473	NYSE	KEX	Fri, Feb 14, 2014	100.75	101.98	100.34	101.41
5472	NYSE	KEX	Thu, Feb 13, 2014	98.30	101.95	98.30	100.85
5471	NYSE	KEX	Wed, Feb 12, 2014	99.78	100.72	98.97	99.32
5470	NYSE	KEX	Tue, Feb 11, 2014	97.65	99.99	97.47	99.65
5469	NYSE	KEX	Mon, Feb 10, 2014	98.27	99.39	97.18	97.74
5468	NYSE	KEX	Fri, Feb 7, 2014	98.97	100.93	97.98	98.21
5467	NYSE	KEX	Thu, Feb 6, 2014	95.97	99.03	95.44	98.51
5466	NYSE	KEX	Wed, Feb 5, 2014	95.70	96.12	93.95	95.69
5465	NYSE	KEX	Tue, Feb 4, 2014	94.12	96.23	92.86	96.14
5464	NYSE	KEX	Mon, Feb 3, 2014	99.77	100.69	93.51	93.64
5463	NYSE	KEX	Fri, Jan 31, 2014	95.86	100.18	95.41	99.79
5462	NYSE	KEX	Thu, Jan 30, 2014	98.46	99.92	97.10	97.29
5461	NYSE	KEX	Wed, Jan 29, 2014	98.46	101.00	97.87	98.77
5460	NYSE	KEX	Tue, Jan 28, 2014	98.90	100.59	98.84	99.98
5459	NYSE	KEX	Mon, Jan 27, 2014	99.13	99.92	96.88	98.89
5458	NYSE	KEX	Fri, Jan 24, 2014	102.10	102.10	98.00	98.15
5457	NYSE	KEX	Thu, Jan 23, 2014	103.21	103.55	102.15	102.70
5456	NYSE	KEX	Wed, Jan 22, 2014	102.30	103.77	102.07	103.71
5455	NYSE	KEX	Tue, Jan 21, 2014	103.31	103.89	100.24	102.02
5454	NYSE	KEX	Fri, Jan 17, 2014	102.72	102.96	101.69	102.29
5453	NYSE	KEX	Thu, Jan 16, 2014	100.12	103.26	100.06	102.52
5452	NYSE	KEX	Wed, Jan 15, 2014	98.00	100.63	97.92	100.34
5451	NYSE	KEX	Tue, Jan 14, 2014	95.79	98.79	95.73	97.89
5450	NYSE	KEX	Mon, Jan 13, 2014	98.00	98.25	95.32	95.70
5449	NYSE	KEX	Fri, Jan 10, 2014	96.83	98.28	96.68	98.15
5448	NYSE	KEX	Thu, Jan 9, 2014	97.44	97.98	96.12	96.73
5447	NYSE	KEX	Wed, Jan 8, 2014	96.80	97.27	95.91	97.03
5446	NYSE	KEX	Tue, Jan 7, 2014	95.88	96.80	95.34	96.80
5445	NYSE	KEX	Mon, Jan 6, 2014	96.00	96.32	94.43	95.54
5444	NYSE	KEX	Fri, Jan 3, 2014	97.02	97.97	96.70	96.94
5443	NYSE	KEX	Thu, Jan 2, 2014	99.15	99.15	96.34	96.85
5442	NYSE	KEX	Tue, Dec 31, 2013	98.15	99.41	98.04	99.25
5441	NYSE	KEX	Mon, Dec 30, 2013	98.82	98.84	97.60	97.92
5440	NYSE	KEX	Fri, Dec 27, 2013	98.53	99.01	98.00	98.73
5439	NYSE	KEX	Thu, Dec 26, 2013	98.50	98.90	97.93	98.67
5438	NYSE	KEX	Tue, Dec 24, 2013	98.06	98.89	98.06	98.48
5437	NYSE	KEX	Mon, Dec 23, 2013	98.11	98.92	97.26	98.15
5436	NYSE	KEX	Fri, Dec 20, 2013	95.70	97.88	95.38	97.71
5435	NYSE	KEX	Thu, Dec 19, 2013	94.84	95.73	94.01	95.38
5434	NYSE	KEX	Wed, Dec 18, 2013	94.45	95.13	92.74	95.04
5433	NYSE	KEX	Tue, Dec 17, 2013	93.15	94.52	92.87	94.31
5432	NYSE	KEX	Mon, Dec 16, 2013	94.88	94.88	91.82	93.04
5431	NYSE	KEX	Fri, Dec 13, 2013	91.09	91.75	90.65	90.98
5430	NYSE	KEX	Thu, Dec 12, 2013	90.80	91.53	90.70	90.80
5429	NYSE	KEX	Wed, Dec 11, 2013	92.81	93.06	90.63	90.75
5428	NYSE	KEX	Tue, Dec 10, 2013	93.27	93.90	92.36	92.65
5427	NYSE	KEX	Mon, Dec 9, 2013	94.50	95.45	93.01	93.59
5426	NYSE	KEX	Fri, Dec 6, 2013	95.13	95.41	93.96	94.34
5425	NYSE	KEX	Thu, Dec 5, 2013	93.32	94.30	92.98	94.02
5424	NYSE	KEX	Wed, Dec 4, 2013	93.61	95.02	92.80	93.74
5423	NYSE	KEX	Tue, Dec 3, 2013	94.10	94.71	93.66	94.03
5422	NYSE	KEX	Mon, Dec 2, 2013	94.39	95.97	94.10	94.43
5421	NYSE	KEX	Fri, Nov 29, 2013	94.55	95.15	94.31	94.45
5420	NYSE	KEX	Wed, Nov 27, 2013	94.61	94.75	93.60	94.26
5419	NYSE	KEX	Tue, Nov 26, 2013	93.99	94.43	93.35	94.27
5418	NYSE	KEX	Mon, Nov 25, 2013	94.68	94.91	93.48	93.97
5417	NYSE	KEX	Fri, Nov 22, 2013	94.27	94.59	93.54	94.52
5416	NYSE	KEX	Thu, Nov 21, 2013	93.49	94.64	93.41	94.23
5415	NYSE	KEX	Wed, Nov 20, 2013	93.74	94.03	92.87	93.22
5414	NYSE	KEX	Tue, Nov 19, 2013	93.28	94.40	92.88	93.34
5413	NYSE	KEX	Mon, Nov 18, 2013	95.59	95.59	92.86	93.33
5412	NYSE	KEX	Fri, Nov 15, 2013	94.71	95.46	94.44	95.17
5411	NYSE	KEX	Thu, Nov 14, 2013	94.43	95.77	93.93	94.60
5410	NYSE	KEX	Wed, Nov 13, 2013	91.29	94.22	91.05	94.10
5409	NYSE	KEX	Tue, Nov 12, 2013	91.93	92.97	91.65	92.02
5408	NYSE	KEX	Mon, Nov 11, 2013	90.93	92.11	90.93	92.07
5407	NYSE	KEX	Fri, Nov 8, 2013	89.00	91.36	88.92	90.88
5406	NYSE	KEX	Thu, Nov 7, 2013	92.15	93.02	89.13	89.20
5405	NYSE	KEX	Wed, Nov 6, 2013	91.07	92.07	90.26	91.75
5404	NYSE	KEX	Tue, Nov 5, 2013	90.88	91.42	90.01	90.75
5403	NYSE	KEX	Mon, Nov 4, 2013	90.85	91.61	89.30	91.51
5402	NYSE	KEX	Fri, Nov 1, 2013	88.98	90.73	88.98	90.42
5401	NYSE	KEX	Thu, Oct 31, 2013	88.75	89.33	87.37	88.49
5400	NYSE	KEX	Wed, Oct 30, 2013	89.45	89.54	88.18	88.78
5399	NYSE	KEX	Tue, Oct 29, 2013	89.65	89.93	88.16	89.11
5398	NYSE	KEX	Mon, Oct 28, 2013	92.00	92.00	88.81	89.30
5397	NYSE	KEX	Fri, Oct 25, 2013	90.80	91.15	90.03	90.50
5396	NYSE	KEX	Thu, Oct 24, 2013	90.37	90.70	89.95	90.34
5395	NYSE	KEX	Wed, Oct 23, 2013	91.29	91.63	89.74	90.00
5394	NYSE	KEX	Tue, Oct 22, 2013	91.41	92.39	90.89	91.49
5393	NYSE	KEX	Mon, Oct 21, 2013	90.24	91.25	90.18	90.98
5392	NYSE	KEX	Fri, Oct 18, 2013	89.98	90.28	89.50	90.15
5391	NYSE	KEX	Thu, Oct 17, 2013	88.42	90.02	88.40	89.60
5390	NYSE	KEX	Wed, Oct 16, 2013	87.45	89.28	86.93	88.61
5389	NYSE	KEX	Tue, Oct 15, 2013	87.12	87.59	86.63	87.03
5388	NYSE	KEX	Mon, Oct 14, 2013	86.67	87.50	86.38	87.24
5387	NYSE	KEX	Fri, Oct 11, 2013	86.39	87.50	86.25	87.01
5386	NYSE	KEX	Thu, Oct 10, 2013	85.53	87.49	85.18	86.33
5385	NYSE	KEX	Wed, Oct 9, 2013	82.84	83.75	82.16	83.09
5384	NYSE	KEX	Tue, Oct 8, 2013	84.95	85.05	82.47	82.48
5383	NYSE	KEX	Mon, Oct 7, 2013	86.28	86.28	84.80	84.83
5382	NYSE	KEX	Fri, Oct 4, 2013	86.12	86.90	85.70	86.88
5381	NYSE	KEX	Thu, Oct 3, 2013	86.85	87.16	85.35	85.97
5380	NYSE	KEX	Wed, Oct 2, 2013	87.18	87.40	86.05	86.89
5379	NYSE	KEX	Tue, Oct 1, 2013	86.31	88.25	86.23	87.89
5378	NYSE	KEX	Mon, Sep 30, 2013	84.84	86.79	84.84	86.55
5377	NYSE	KEX	Fri, Sep 27, 2013	85.19	86.07	84.81	85.82
5376	NYSE	KEX	Thu, Sep 26, 2013	85.64	86.42	85.05	85.48
5375	NYSE	KEX	Wed, Sep 25, 2013	85.50	86.09	84.88	85.40
5374	NYSE	KEX	Tue, Sep 24, 2013	86.08	86.38	85.02	85.26
5373	NYSE	KEX	Mon, Sep 23, 2013	86.75	86.75	85.74	85.90
5372	NYSE	KEX	Fri, Sep 20, 2013	88.59	88.59	84.87	86.83
5371	NYSE	KEX	Thu, Sep 19, 2013	88.22	89.19	87.89	88.73
5370	NYSE	KEX	Wed, Sep 18, 2013	88.04	88.59	86.89	87.92
5369	NYSE	KEX	Tue, Sep 17, 2013	88.00	88.25	87.12	87.93
5368	NYSE	KEX	Mon, Sep 16, 2013	88.06	88.71	87.58	88.11
5367	NYSE	KEX	Fri, Sep 13, 2013	85.79	86.92	85.54	86.76
5366	NYSE	KEX	Thu, Sep 12, 2013	85.40	85.73	84.81	85.55
5365	NYSE	KEX	Wed, Sep 11, 2013	84.17	85.61	84.17	85.25
5364	NYSE	KEX	Tue, Sep 10, 2013	84.19	84.28	83.07	84.04
5363	NYSE	KEX	Mon, Sep 9, 2013	83.22	84.33	83.02	83.70
5362	NYSE	KEX	Fri, Sep 6, 2013	82.23	83.72	80.90	82.77
5361	NYSE	KEX	Thu, Sep 5, 2013	80.96	82.03	80.74	81.80
5360	NYSE	KEX	Wed, Sep 4, 2013	80.50	81.37	80.15	80.72
5359	NYSE	KEX	Tue, Sep 3, 2013	81.32	81.85	79.33	80.48
5358	NYSE	KEX	Fri, Aug 30, 2013	82.29	82.29	80.30	80.43
5357	NYSE	KEX	Thu, Aug 29, 2013	82.39	83.51	81.88	82.05
5356	NYSE	KEX	Wed, Aug 28, 2013	82.40	83.01	82.02	82.50
5355	NYSE	KEX	Tue, Aug 27, 2013	83.32	83.65	82.09	82.24
5354	NYSE	KEX	Mon, Aug 26, 2013	85.00	85.22	84.18	84.23
5353	NYSE	KEX	Fri, Aug 23, 2013	84.47	84.92	83.66	84.81
5352	NYSE	KEX	Thu, Aug 22, 2013	83.69	84.62	83.21	84.25
5351	NYSE	KEX	Wed, Aug 21, 2013	84.16	84.48	83.05	83.38
5350	NYSE	KEX	Tue, Aug 20, 2013	83.23	84.50	82.78	84.35
5349	NYSE	KEX	Mon, Aug 19, 2013	83.17	83.62	82.63	83.05
5348	NYSE	KEX	Fri, Aug 16, 2013	82.46	83.58	81.78	83.19
5347	NYSE	KEX	Thu, Aug 15, 2013	82.91	83.01	81.73	82.55
5346	NYSE	KEX	Wed, Aug 14, 2013	83.81	83.97	83.14	83.63
5345	NYSE	KEX	Tue, Aug 13, 2013	85.34	85.56	83.92	84.11
5344	NYSE	KEX	Mon, Aug 12, 2013	84.50	85.69	83.83	85.19
5343	NYSE	KEX	Fri, Aug 9, 2013	85.28	85.81	84.23	84.91
5342	NYSE	KEX	Thu, Aug 8, 2013	86.10	86.69	85.00	85.39
5341	NYSE	KEX	Wed, Aug 7, 2013	84.19	85.49	84.09	85.43
5340	NYSE	KEX	Tue, Aug 6, 2013	85.17	85.50	83.71	84.67
5339	NYSE	KEX	Mon, Aug 5, 2013	86.62	86.89	85.17	85.57
5338	NYSE	KEX	Fri, Aug 2, 2013	86.40	87.02	86.03	86.83
5337	NYSE	KEX	Thu, Aug 1, 2013	85.41	88.48	85.41	86.96
5336	NYSE	KEX	Wed, Jul 31, 2013	84.17	85.09	84.00	84.46
5335	NYSE	KEX	Tue, Jul 30, 2013	83.55	84.37	83.29	84.06
5334	NYSE	KEX	Mon, Jul 29, 2013	82.87	83.47	82.69	83.25
5333	NYSE	KEX	Fri, Jul 26, 2013	81.57	83.13	81.33	82.85
5332	NYSE	KEX	Thu, Jul 25, 2013	82.75	82.75	79.80	82.06
5331	NYSE	KEX	Wed, Jul 24, 2013	82.91	82.94	81.84	82.86
5330	NYSE	KEX	Tue, Jul 23, 2013	84.15	84.33	82.00	82.62
5329	NYSE	KEX	Mon, Jul 22, 2013	83.14	84.29	83.14	84.04
5328	NYSE	KEX	Fri, Jul 19, 2013	83.28	84.65	82.98	83.07
5327	NYSE	KEX	Thu, Jul 18, 2013	82.56	83.26	82.35	83.22
5326	NYSE	KEX	Wed, Jul 17, 2013	81.42	82.59	81.12	82.52
5325	NYSE	KEX	Tue, Jul 16, 2013	83.88	83.95	80.77	81.09
5324	NYSE	KEX	Mon, Jul 15, 2013	82.70	83.90	82.70	83.65
5323	NYSE	KEX	Fri, Jul 12, 2013	82.64	83.13	82.36	82.67
5322	NYSE	KEX	Thu, Jul 11, 2013	83.42	83.72	81.98	82.73
5321	NYSE	KEX	Wed, Jul 10, 2013	82.98	83.77	81.81	82.27
5320	NYSE	KEX	Tue, Jul 9, 2013	82.49	83.18	82.19	82.80
5319	NYSE	KEX	Mon, Jul 8, 2013	81.24	83.54	81.24	82.17
5318	NYSE	KEX	Fri, Jul 5, 2013	81.45	82.10	80.71	81.20
5317	NYSE	KEX	Wed, Jul 3, 2013	79.88	81.27	79.88	80.54
5316	NYSE	KEX	Tue, Jul 2, 2013	79.66	80.87	79.37	80.09
5315	NYSE	KEX	Mon, Jul 1, 2013	80.09	80.40	79.15	79.78
5314	NYSE	KEX	Fri, Jun 28, 2013	78.53	80.45	78.27	79.54
5313	NYSE	KEX	Thu, Jun 27, 2013	78.84	79.34	78.56	78.83
5312	NYSE	KEX	Wed, Jun 26, 2013	78.65	79.09	78.31	78.38
5311	NYSE	KEX	Tue, Jun 25, 2013	77.60	77.98	76.47	77.85
5310	NYSE	KEX	Mon, Jun 24, 2013	77.65	78.15	75.65	76.84
5309	NYSE	KEX	Fri, Jun 21, 2013	79.12	79.38	78.36	78.63
5308	NYSE	KEX	Thu, Jun 20, 2013	79.59	79.72	78.53	78.84
5307	NYSE	KEX	Wed, Jun 19, 2013	81.90	81.90	80.60	80.68
5306	NYSE	KEX	Tue, Jun 18, 2013	81.29	82.08	81.16	81.70
5305	NYSE	KEX	Mon, Jun 17, 2013	81.05	81.64	80.19	81.18
5304	NYSE	KEX	Fri, Jun 14, 2013	79.79	81.00	79.73	80.41
5303	NYSE	KEX	Thu, Jun 13, 2013	78.17	80.10	77.95	79.75
5302	NYSE	KEX	Wed, Jun 12, 2013	78.56	79.15	78.01	78.47
5301	NYSE	KEX	Tue, Jun 11, 2013	77.31	79.97	77.00	78.29
5300	NYSE	KEX	Mon, Jun 10, 2013	76.54	78.13	75.98	78.13
5299	NYSE	KEX	Fri, Jun 7, 2013	75.99	76.62	75.63	76.35
5298	NYSE	KEX	Thu, Jun 6, 2013	75.08	76.00	74.69	75.58
5297	NYSE	KEX	Wed, Jun 5, 2013	76.60	76.60	73.93	74.84
5296	NYSE	KEX	Tue, Jun 4, 2013	77.18	77.86	76.19	76.65
5295	NYSE	KEX	Mon, Jun 3, 2013	78.18	78.76	76.31	77.32
5294	NYSE	KEX	Fri, May 31, 2013	77.60	78.85	77.60	78.08
5293	NYSE	KEX	Thu, May 30, 2013	78.55	78.55	77.61	77.97
5292	NYSE	KEX	Wed, May 29, 2013	79.40	79.60	78.05	78.58
5291	NYSE	KEX	Tue, May 28, 2013	80.34	80.99	79.55	79.92
5290	NYSE	KEX	Fri, May 24, 2013	79.08	79.43	78.18	79.30
5289	NYSE	KEX	Thu, May 23, 2013	79.35	79.93	78.63	79.68
5288	NYSE	KEX	Wed, May 22, 2013	82.34	82.84	80.07	80.35
5287	NYSE	KEX	Tue, May 21, 2013	81.24	82.46	81.21	82.42
5286	NYSE	KEX	Mon, May 20, 2013	81.53	82.09	81.00	81.31
5285	NYSE	KEX	Fri, May 17, 2013	80.52	81.97	80.52	81.89
5284	NYSE	KEX	Thu, May 16, 2013	80.49	81.12	80.08	80.31
5283	NYSE	KEX	Wed, May 15, 2013	79.76	80.84	79.00	80.68
5282	NYSE	KEX	Tue, May 14, 2013	76.73	80.16	76.73	80.09
5281	NYSE	KEX	Mon, May 13, 2013	76.77	77.32	76.63	76.85
5280	NYSE	KEX	Fri, May 10, 2013	76.01	77.21	76.01	77.02
5279	NYSE	KEX	Thu, May 9, 2013	77.01	77.43	76.00	76.22
5278	NYSE	KEX	Wed, May 8, 2013	76.40	77.71	76.16	77.05
5277	NYSE	KEX	Tue, May 7, 2013	75.89	76.87	75.89	76.48
5276	NYSE	KEX	Mon, May 6, 2013	74.41	75.97	74.16	75.53
5275	NYSE	KEX	Fri, May 3, 2013	73.98	75.62	73.84	74.19
5274	NYSE	KEX	Thu, May 2, 2013	73.85	74.30	73.39	73.47
5273	NYSE	KEX	Wed, May 1, 2013	74.82	74.88	73.51	73.56
5272	NYSE	KEX	Tue, Apr 30, 2013	75.33	75.33	73.53	74.89
5271	NYSE	KEX	Mon, Apr 29, 2013	76.32	76.40	74.92	75.23
5270	NYSE	KEX	Fri, Apr 26, 2013	75.46	75.81	74.82	75.78
5269	NYSE	KEX	Thu, Apr 25, 2013	76.45	77.69	74.55	75.15
5268	NYSE	KEX	Wed, Apr 24, 2013	75.15	76.37	75.15	76.12
5267	NYSE	KEX	Tue, Apr 23, 2013	75.80	76.32	74.97	75.17
5266	NYSE	KEX	Mon, Apr 22, 2013	74.97	75.68	74.07	75.44
5265	NYSE	KEX	Fri, Apr 19, 2013	73.39	74.67	72.71	74.51
5264	NYSE	KEX	Thu, Apr 18, 2013	73.71	74.65	72.81	73.04
5263	NYSE	KEX	Wed, Apr 17, 2013	73.35	74.43	73.09	73.58
5262	NYSE	KEX	Tue, Apr 16, 2013	72.34	73.61	71.61	73.58
5261	NYSE	KEX	Mon, Apr 15, 2013	73.90	73.99	71.44	71.54
5260	NYSE	KEX	Fri, Apr 12, 2013	75.52	75.52	73.93	74.38
5259	NYSE	KEX	Thu, Apr 11, 2013	75.80	76.83	75.21	75.66
5258	NYSE	KEX	Wed, Apr 10, 2013	74.49	76.24	74.32	75.75
5257	NYSE	KEX	Tue, Apr 9, 2013	74.51	74.64	73.52	74.19
5256	NYSE	KEX	Mon, Apr 8, 2013	73.79	74.69	73.39	74.41
5255	NYSE	KEX	Fri, Apr 5, 2013	72.60	74.00	71.74	73.83
5254	NYSE	KEX	Thu, Apr 4, 2013	74.20	74.29	73.17	73.30
5253	NYSE	KEX	Wed, Apr 3, 2013	75.54	75.90	73.81	74.10
5252	NYSE	KEX	Tue, Apr 2, 2013	76.50	76.50	75.01	75.65
5251	NYSE	KEX	Mon, Apr 1, 2013	76.84	76.94	74.96	76.27
5250	NYSE	KEX	Thu, Mar 28, 2013	75.85	76.87	75.35	76.80
5249	NYSE	KEX	Wed, Mar 27, 2013	75.93	76.12	75.06	75.79
5248	NYSE	KEX	Tue, Mar 26, 2013	75.83	76.47	74.89	76.26
5247	NYSE	KEX	Mon, Mar 25, 2013	76.53	77.12	74.91	75.50
5246	NYSE	KEX	Fri, Mar 22, 2013	76.34	76.70	75.61	76.04
5245	NYSE	KEX	Thu, Mar 21, 2013	76.58	77.29	75.80	76.07
5244	NYSE	KEX	Wed, Mar 20, 2013	77.31	77.41	74.96	76.88
5243	NYSE	KEX	Tue, Mar 19, 2013	76.21	78.04	76.15	77.03
5242	NYSE	KEX	Mon, Mar 18, 2013	76.35	77.02	75.48	75.73
5241	NYSE	KEX	Fri, Mar 15, 2013	76.77	77.06	76.38	76.95
5240	NYSE	KEX	Thu, Mar 14, 2013	76.76	77.15	76.42	76.97
5239	NYSE	KEX	Wed, Mar 13, 2013	76.27	76.75	75.22	76.37
5238	NYSE	KEX	Tue, Mar 12, 2013	76.21	78.02	75.30	75.84
5237	NYSE	KEX	Mon, Mar 11, 2013	75.23	76.02	75.04	75.93
5236	NYSE	KEX	Fri, Mar 8, 2013	75.72	76.00	75.09	75.45
5235	NYSE	KEX	Thu, Mar 7, 2013	74.99	75.76	74.56	75.39
5234	NYSE	KEX	Wed, Mar 6, 2013	76.52	76.76	75.26	75.69
5233	NYSE	KEX	Tue, Mar 5, 2013	75.50	76.61	75.36	76.37
5232	NYSE	KEX	Mon, Mar 4, 2013	74.96	75.78	74.36	75.49
5231	NYSE	KEX	Fri, Mar 1, 2013	75.53	76.31	74.96	75.13
5230	NYSE	KEX	Thu, Feb 28, 2013	76.48	77.18	75.91	75.98
5229	NYSE	KEX	Wed, Feb 27, 2013	73.92	77.05	73.92	76.71
5228	NYSE	KEX	Tue, Feb 26, 2013	73.58	74.01	73.06	73.94
5227	NYSE	KEX	Mon, Feb 25, 2013	75.03	75.13	73.10	73.10
5226	NYSE	KEX	Fri, Feb 22, 2013	74.89	75.32	74.54	74.68
5225	NYSE	KEX	Thu, Feb 21, 2013	75.08	75.16	73.48	74.40
5224	NYSE	KEX	Wed, Feb 20, 2013	76.00	76.16	74.78	75.06
5223	NYSE	KEX	Tue, Feb 19, 2013	75.04	76.29	74.97	76.23
5222	NYSE	KEX	Fri, Feb 15, 2013	74.89	75.40	74.17	75.03
5221	NYSE	KEX	Thu, Feb 14, 2013	72.45	74.72	72.45	74.65
5220	NYSE	KEX	Wed, Feb 13, 2013	71.84	72.76	71.54	72.76
5219	NYSE	KEX	Tue, Feb 12, 2013	71.59	71.82	70.77	71.61
5218	NYSE	KEX	Mon, Feb 11, 2013	71.98	71.98	71.03	71.36
5217	NYSE	KEX	Fri, Feb 8, 2013	72.05	72.20	71.57	71.90
5216	NYSE	KEX	Thu, Feb 7, 2013	72.02	72.08	71.05	71.96
5215	NYSE	KEX	Wed, Feb 6, 2013	71.03	72.07	71.03	72.00
5214	NYSE	KEX	Tue, Feb 5, 2013	70.74	71.52	70.36	71.40
5213	NYSE	KEX	Mon, Feb 4, 2013	70.01	70.99	69.06	70.65
5212	NYSE	KEX	Fri, Feb 1, 2013	71.18	71.99	70.40	70.58
5211	NYSE	KEX	Thu, Jan 31, 2013	68.74	72.29	68.70	70.65
5210	NYSE	KEX	Wed, Jan 30, 2013	67.53	67.75	65.68	66.49
5209	NYSE	KEX	Tue, Jan 29, 2013	67.35	67.59	67.03	67.39
5208	NYSE	KEX	Mon, Jan 28, 2013	67.00	67.94	66.64	67.58
5207	NYSE	KEX	Fri, Jan 25, 2013	66.29	67.03	65.87	66.93
5206	NYSE	KEX	Thu, Jan 24, 2013	65.93	66.23	65.14	66.09
5205	NYSE	KEX	Wed, Jan 23, 2013	65.49	66.10	64.71	65.35
5204	NYSE	KEX	Tue, Jan 22, 2013	64.90	65.62	64.78	65.50
5203	NYSE	KEX	Fri, Jan 18, 2013	64.58	65.12	64.32	65.05
5202	NYSE	KEX	Thu, Jan 17, 2013	63.82	64.59	63.77	64.42
5201	NYSE	KEX	Wed, Jan 16, 2013	63.42	64.00	63.41	63.70
5200	NYSE	KEX	Tue, Jan 15, 2013	63.20	63.96	63.07	63.72
5199	NYSE	KEX	Mon, Jan 14, 2013	62.52	63.24	61.89	63.22
5198	NYSE	KEX	Fri, Jan 11, 2013	62.87	63.03	62.09	62.40
5197	NYSE	KEX	Thu, Jan 10, 2013	63.04	63.26	62.50	62.80
5196	NYSE	KEX	Wed, Jan 9, 2013	62.70	63.08	61.94	62.60
5195	NYSE	KEX	Tue, Jan 8, 2013	62.62	63.56	62.06	62.72
5194	NYSE	KEX	Mon, Jan 7, 2013	63.56	64.11	63.27	63.99
5193	NYSE	KEX	Fri, Jan 4, 2013	63.59	64.16	63.31	63.74
5192	NYSE	KEX	Thu, Jan 3, 2013	62.85	65.15	62.85	63.58
5191	NYSE	KEX	Wed, Jan 2, 2013	63.17	63.32	61.41	62.95
5190	NYSE	KEX	Mon, Dec 31, 2012	60.50	61.89	60.27	61.89
5189	NYSE	KEX	Fri, Dec 28, 2012	60.79	61.37	60.73	60.80
5188	NYSE	KEX	Thu, Dec 27, 2012	60.81	61.59	60.80	61.10
5187	NYSE	KEX	Wed, Dec 26, 2012	61.16	61.52	60.74	60.90
5186	NYSE	KEX	Mon, Dec 24, 2012	61.35	61.42	60.77	61.31
5185	NYSE	KEX	Fri, Dec 21, 2012	60.22	61.89	59.50	61.36
5184	NYSE	KEX	Thu, Dec 20, 2012	61.25	61.73	60.76	61.66
5183	NYSE	KEX	Wed, Dec 19, 2012	60.33	61.43	60.29	61.18
5182	NYSE	KEX	Tue, Dec 18, 2012	58.62	61.11	58.62	60.51
5181	NYSE	KEX	Mon, Dec 17, 2012	58.08	58.91	57.78	58.69
5180	NYSE	KEX	Fri, Dec 14, 2012	57.45	58.64	57.29	58.16
5179	NYSE	KEX	Thu, Dec 13, 2012	57.84	58.16	57.31	57.67
5178	NYSE	KEX	Wed, Dec 12, 2012	58.23	58.76	57.72	57.99
5177	NYSE	KEX	Tue, Dec 11, 2012	58.06	58.06	57.58	57.96
5176	NYSE	KEX	Mon, Dec 10, 2012	57.49	58.11	56.90	57.82
5175	NYSE	KEX	Fri, Dec 7, 2012	57.48	58.06	57.17	57.30
5174	NYSE	KEX	Thu, Dec 6, 2012	57.60	58.09	56.84	57.34
5173	NYSE	KEX	Wed, Dec 5, 2012	57.59	58.17	57.19	57.77
5172	NYSE	KEX	Tue, Dec 4, 2012	57.61	57.80	56.57	57.41
5171	NYSE	KEX	Mon, Dec 3, 2012	58.25	58.53	57.40	57.86
5170	NYSE	KEX	Fri, Nov 30, 2012	58.32	58.32	57.13	57.88
5169	NYSE	KEX	Thu, Nov 29, 2012	58.64	59.15	58.00	58.31
5168	NYSE	KEX	Wed, Nov 28, 2012	56.49	58.22	56.14	58.00
5167	NYSE	KEX	Tue, Nov 27, 2012	56.89	57.06	56.19	56.23
5166	NYSE	KEX	Mon, Nov 26, 2012	56.95	57.69	56.60	56.99
5165	NYSE	KEX	Fri, Nov 23, 2012	56.72	57.23	56.11	57.22
5164	NYSE	KEX	Wed, Nov 21, 2012	56.59	56.98	56.09	56.50
5163	NYSE	KEX	Tue, Nov 20, 2012	56.48	56.79	55.56	56.53
5162	NYSE	KEX	Mon, Nov 19, 2012	55.59	56.76	54.84	56.56
5161	NYSE	KEX	Fri, Nov 16, 2012	54.88	55.20	53.96	54.94
5160	NYSE	KEX	Thu, Nov 15, 2012	54.16	55.54	53.99	54.97
5159	NYSE	KEX	Wed, Nov 14, 2012	55.26	55.80	54.09	54.29
5158	NYSE	KEX	Tue, Nov 13, 2012	54.21	55.38	54.14	54.99
5157	NYSE	KEX	Mon, Nov 12, 2012	54.17	54.86	53.86	54.54
5156	NYSE	KEX	Fri, Nov 9, 2012	54.65	54.65	53.60	53.89
5155	NYSE	KEX	Thu, Nov 8, 2012	56.36	56.70	54.61	54.81
5154	NYSE	KEX	Wed, Nov 7, 2012	57.38	57.40	56.17	56.73
5153	NYSE	KEX	Tue, Nov 6, 2012	57.54	57.69	56.65	57.52
5152	NYSE	KEX	Mon, Nov 5, 2012	56.97	57.32	56.63	57.15
5151	NYSE	KEX	Fri, Nov 2, 2012	59.49	59.74	57.03	57.09
5150	NYSE	KEX	Thu, Nov 1, 2012	57.61	59.44	57.46	59.37
5149	NYSE	KEX	Wed, Oct 31, 2012	58.08	59.03	57.06	57.48
5148	NYSE	KEX	Fri, Oct 26, 2012	56.35	58.24	56.35	58.13
5147	NYSE	KEX	Thu, Oct 25, 2012	59.20	59.44	55.00	55.18
5146	NYSE	KEX	Wed, Oct 24, 2012	59.60	59.88	58.88	59.22
5145	NYSE	KEX	Tue, Oct 23, 2012	57.97	59.62	57.61	59.61
5144	NYSE	KEX	Mon, Oct 22, 2012	58.75	59.17	57.99	58.59
5143	NYSE	KEX	Fri, Oct 19, 2012	60.21	60.34	58.65	58.93
5142	NYSE	KEX	Thu, Oct 18, 2012	59.11	60.44	58.68	60.44
5141	NYSE	KEX	Wed, Oct 17, 2012	58.34	59.40	58.16	59.27
5140	NYSE	KEX	Tue, Oct 16, 2012	57.41	58.55	57.41	58.43
5139	NYSE	KEX	Mon, Oct 15, 2012	56.03	57.32	55.72	57.21
5138	NYSE	KEX	Fri, Oct 12, 2012	56.25	56.44	55.60	55.90
5137	NYSE	KEX	Thu, Oct 11, 2012	56.55	56.87	55.97	56.06
5136	NYSE	KEX	Wed, Oct 10, 2012	56.84	57.33	55.96	56.25
5135	NYSE	KEX	Tue, Oct 9, 2012	56.20	57.14	55.51	56.82
5134	NYSE	KEX	Mon, Oct 8, 2012	56.45	57.12	56.04	56.16
5133	NYSE	KEX	Fri, Oct 5, 2012	56.87	57.26	56.55	56.69
5132	NYSE	KEX	Thu, Oct 4, 2012	55.97	56.82	55.70	56.70
5131	NYSE	KEX	Wed, Oct 3, 2012	56.26	56.77	55.53	55.71
5130	NYSE	KEX	Tue, Oct 2, 2012	55.72	56.38	55.36	56.32
5129	NYSE	KEX	Mon, Oct 1, 2012	55.45	55.86	54.83	55.39
5128	NYSE	KEX	Fri, Sep 28, 2012	55.35	55.68	54.82	55.28
5127	NYSE	KEX	Thu, Sep 27, 2012	55.67	55.94	55.06	55.60
5126	NYSE	KEX	Wed, Sep 26, 2012	55.30	55.94	55.04	55.35
5125	NYSE	KEX	Tue, Sep 25, 2012	56.70	57.01	55.00	55.21
5124	NYSE	KEX	Mon, Sep 24, 2012	56.04	56.58	55.71	56.57
5123	NYSE	KEX	Fri, Sep 21, 2012	56.92	57.46	56.25	56.26
5122	NYSE	KEX	Thu, Sep 20, 2012	56.96	56.97	56.25	56.53
5121	NYSE	KEX	Wed, Sep 19, 2012	57.59	57.97	57.00	57.17
5120	NYSE	KEX	Tue, Sep 18, 2012	57.59	57.83	57.11	57.42
5119	NYSE	KEX	Mon, Sep 17, 2012	58.50	58.71	57.64	57.85
5118	NYSE	KEX	Fri, Sep 14, 2012	58.25	58.83	58.12	58.55
5117	NYSE	KEX	Thu, Sep 13, 2012	57.81	58.44	57.25	58.07
5116	NYSE	KEX	Wed, Sep 12, 2012	57.98	57.99	57.34	57.83
5115	NYSE	KEX	Tue, Sep 11, 2012	57.76	57.83	57.19	57.66
5114	NYSE	KEX	Mon, Sep 10, 2012	58.03	58.68	57.70	57.85
5113	NYSE	KEX	Fri, Sep 7, 2012	57.25	58.21	57.19	57.96
5112	NYSE	KEX	Thu, Sep 6, 2012	56.40	57.78	56.06	57.36
5111	NYSE	KEX	Wed, Sep 5, 2012	54.83	56.82	54.49	55.99
5110	NYSE	KEX	Tue, Sep 4, 2012	52.59	54.00	52.30	53.88
5109	NYSE	KEX	Fri, Aug 31, 2012	52.03	53.31	51.74	52.65
5108	NYSE	KEX	Thu, Aug 30, 2012	51.45	51.99	51.25	51.71
5107	NYSE	KEX	Wed, Aug 29, 2012	52.09	52.20	51.46	51.60
5106	NYSE	KEX	Tue, Aug 28, 2012	51.73	52.43	51.33	52.09
5105	NYSE	KEX	Mon, Aug 27, 2012	52.30	52.37	51.83	51.95
5104	NYSE	KEX	Fri, Aug 24, 2012	52.86	52.86	51.97	52.28
5103	NYSE	KEX	Thu, Aug 23, 2012	53.59	53.89	52.89	52.96
5102	NYSE	KEX	Wed, Aug 22, 2012	53.28	54.16	52.70	53.73
5101	NYSE	KEX	Tue, Aug 21, 2012	54.71	55.08	52.25	53.22
5100	NYSE	KEX	Mon, Aug 20, 2012	55.18	55.74	54.54	54.65
5099	NYSE	KEX	Fri, Aug 17, 2012	55.38	55.66	54.79	55.36
5098	NYSE	KEX	Thu, Aug 16, 2012	54.36	55.71	54.31	55.28
5097	NYSE	KEX	Wed, Aug 15, 2012	52.81	54.35	52.32	54.23
5096	NYSE	KEX	Tue, Aug 14, 2012	52.91	53.67	52.64	52.80
5095	NYSE	KEX	Mon, Aug 13, 2012	53.58	53.65	52.18	52.75
5094	NYSE	KEX	Fri, Aug 10, 2012	53.51	53.92	53.17	53.81
5093	NYSE	KEX	Thu, Aug 9, 2012	53.68	54.36	53.46	53.85
5092	NYSE	KEX	Wed, Aug 8, 2012	53.63	54.07	53.03	53.87
5091	NYSE	KEX	Tue, Aug 7, 2012	53.82	54.84	53.49	53.82
5090	NYSE	KEX	Mon, Aug 6, 2012	54.20	54.68	53.60	53.64
5089	NYSE	KEX	Fri, Aug 3, 2012	53.79	54.81	53.56	54.12
5088	NYSE	KEX	Thu, Aug 2, 2012	52.42	53.53	52.25	52.74
5087	NYSE	KEX	Wed, Aug 1, 2012	53.07	53.37	52.56	52.84
5086	NYSE	KEX	Tue, Jul 31, 2012	52.98	53.33	52.10	52.77
5085	NYSE	KEX	Mon, Jul 30, 2012	54.61	54.83	52.94	53.20
5084	NYSE	KEX	Fri, Jul 27, 2012	53.85	55.23	53.22	54.79
5083	NYSE	KEX	Thu, Jul 26, 2012	50.01	55.60	50.01	53.51
5082	NYSE	KEX	Wed, Jul 25, 2012	47.01	47.79	46.38	46.88
5081	NYSE	KEX	Tue, Jul 24, 2012	46.95	46.95	45.90	46.49
5080	NYSE	KEX	Mon, Jul 23, 2012	46.64	47.30	46.13	46.90
5079	NYSE	KEX	Fri, Jul 20, 2012	48.14	48.38	47.32	47.52
5078	NYSE	KEX	Thu, Jul 19, 2012	48.15	49.58	48.15	48.43
5077	NYSE	KEX	Wed, Jul 18, 2012	46.56	48.14	46.35	48.07
5076	NYSE	KEX	Tue, Jul 17, 2012	47.41	47.50	45.89	46.65
5075	NYSE	KEX	Mon, Jul 16, 2012	47.90	48.07	47.04	47.26
5074	NYSE	KEX	Fri, Jul 13, 2012	46.87	48.56	46.87	48.05
5073	NYSE	KEX	Thu, Jul 12, 2012	46.22	46.94	45.89	46.64
5072	NYSE	KEX	Wed, Jul 11, 2012	46.22	46.69	45.91	46.52
5071	NYSE	KEX	Tue, Jul 10, 2012	47.19	47.38	45.72	46.24
5070	NYSE	KEX	Mon, Jul 9, 2012	47.02	47.22	46.66	46.97
5069	NYSE	KEX	Fri, Jul 6, 2012	46.96	47.27	46.30	47.00
5068	NYSE	KEX	Thu, Jul 5, 2012	47.83	47.91	47.04	47.44
5067	NYSE	KEX	Tue, Jul 3, 2012	47.02	48.34	46.86	47.92
5066	NYSE	KEX	Mon, Jul 2, 2012	48.98	48.98	46.36	46.96
5065	NYSE	KEX	Fri, Jun 29, 2012	47.27	47.56	46.65	47.08
5064	NYSE	KEX	Thu, Jun 28, 2012	43.84	46.45	43.84	46.43
5063	NYSE	KEX	Wed, Jun 27, 2012	45.39	46.00	45.05	45.85
5062	NYSE	KEX	Tue, Jun 26, 2012	45.38	45.90	44.77	45.39
5061	NYSE	KEX	Mon, Jun 25, 2012	44.93	45.90	42.78	45.45
5060	NYSE	KEX	Fri, Jun 22, 2012	51.60	51.74	51.00	51.10
5059	NYSE	KEX	Thu, Jun 21, 2012	51.75	51.94	51.32	51.53
5058	NYSE	KEX	Wed, Jun 20, 2012	51.58	51.86	50.75	51.86
5057	NYSE	KEX	Tue, Jun 19, 2012	51.56	52.38	51.45	52.05
5056	NYSE	KEX	Mon, Jun 18, 2012	51.12	51.73	50.62	51.44
5055	NYSE	KEX	Fri, Jun 15, 2012	50.46	52.15	50.28	51.40
5054	NYSE	KEX	Thu, Jun 14, 2012	50.20	50.56	49.65	50.22
5053	NYSE	KEX	Wed, Jun 13, 2012	50.06	50.38	49.66	50.09
5052	NYSE	KEX	Tue, Jun 12, 2012	50.23	50.55	49.76	50.27
5051	NYSE	KEX	Mon, Jun 11, 2012	51.43	51.69	50.03	50.13
5050	NYSE	KEX	Fri, Jun 8, 2012	50.41	51.14	50.00	51.03
5049	NYSE	KEX	Thu, Jun 7, 2012	52.26	52.27	50.37	50.44
5048	NYSE	KEX	Wed, Jun 6, 2012	51.11	52.14	50.99	51.67
5047	NYSE	KEX	Tue, Jun 5, 2012	50.50	50.99	50.05	50.86
5046	NYSE	KEX	Mon, Jun 4, 2012	51.27	51.47	50.29	50.64
5045	NYSE	KEX	Fri, Jun 1, 2012	51.47	52.51	51.17	51.32
5044	NYSE	KEX	Thu, May 31, 2012	54.05	54.47	52.41	52.78
5043	NYSE	KEX	Wed, May 30, 2012	55.48	55.48	54.08	54.10
5042	NYSE	KEX	Tue, May 29, 2012	55.69	56.29	55.35	55.90
5041	NYSE	KEX	Fri, May 25, 2012	55.98	56.31	55.18	55.30
5040	NYSE	KEX	Thu, May 24, 2012	56.38	56.71	55.48	55.95
5039	NYSE	KEX	Wed, May 23, 2012	55.84	56.72	54.65	56.38
5038	NYSE	KEX	Tue, May 22, 2012	55.29	56.04	55.08	55.95
5037	NYSE	KEX	Mon, May 21, 2012	55.43	56.01	54.68	55.35
5036	NYSE	KEX	Fri, May 18, 2012	55.48	56.55	54.56	55.18
5035	NYSE	KEX	Thu, May 17, 2012	61.33	61.50	53.58	56.09
5034	NYSE	KEX	Wed, May 16, 2012	60.86	61.60	60.77	61.04
5033	NYSE	KEX	Tue, May 15, 2012	61.00	61.81	60.43	60.72
5032	NYSE	KEX	Mon, May 14, 2012	61.19	61.67	60.69	61.00
5031	NYSE	KEX	Fri, May 11, 2012	61.76	62.52	61.19	62.00
5030	NYSE	KEX	Thu, May 10, 2012	63.88	63.98	62.02	62.21
5029	NYSE	KEX	Wed, May 9, 2012	63.63	63.96	62.58	63.35
5028	NYSE	KEX	Tue, May 8, 2012	64.53	64.59	63.02	64.28
5027	NYSE	KEX	Mon, May 7, 2012	64.40	64.93	63.99	64.66
5026	NYSE	KEX	Fri, May 4, 2012	65.00	65.10	64.09	64.64
5025	NYSE	KEX	Thu, May 3, 2012	66.83	66.91	65.02	65.39
5024	NYSE	KEX	Wed, May 2, 2012	65.93	66.85	65.48	66.70
5023	NYSE	KEX	Tue, May 1, 2012	66.24	67.05	65.75	66.33
5022	NYSE	KEX	Mon, Apr 30, 2012	66.62	66.79	65.53	66.37
5021	NYSE	KEX	Fri, Apr 27, 2012	66.52	67.11	66.38	66.80
5020	NYSE	KEX	Thu, Apr 26, 2012	63.80	67.36	63.39	66.33
5019	NYSE	KEX	Wed, Apr 25, 2012	62.91	63.87	62.42	63.78
5018	NYSE	KEX	Tue, Apr 24, 2012	63.09	63.66	62.31	62.48
5017	NYSE	KEX	Mon, Apr 23, 2012	62.82	63.10	61.70	63.05
5016	NYSE	KEX	Fri, Apr 20, 2012	64.54	64.69	63.50	63.52
5015	NYSE	KEX	Thu, Apr 19, 2012	64.51	64.81	64.12	64.54
5014	NYSE	KEX	Wed, Apr 18, 2012	64.17	64.87	63.91	64.62
5013	NYSE	KEX	Tue, Apr 17, 2012	64.19	64.94	64.05	64.35
5012	NYSE	KEX	Mon, Apr 16, 2012	63.79	64.29	63.46	63.92
5011	NYSE	KEX	Fri, Apr 13, 2012	63.92	64.10	63.41	63.61
5010	NYSE	KEX	Thu, Apr 12, 2012	63.06	65.26	63.06	64.22
5009	NYSE	KEX	Wed, Apr 11, 2012	63.07	63.35	62.73	63.06
5008	NYSE	KEX	Tue, Apr 10, 2012	64.22	64.36	62.49	62.65
5007	NYSE	KEX	Mon, Apr 9, 2012	64.23	64.62	63.35	64.37
5006	NYSE	KEX	Thu, Apr 5, 2012	65.30	65.53	64.96	64.99
5005	NYSE	KEX	Wed, Apr 4, 2012	65.59	66.00	65.00	65.39
5004	NYSE	KEX	Tue, Apr 3, 2012	66.27	66.34	65.42	66.31
5003	NYSE	KEX	Mon, Apr 2, 2012	65.36	66.98	65.28	66.29
5002	NYSE	KEX	Fri, Mar 30, 2012	66.31	66.34	65.40	65.79
5001	NYSE	KEX	Thu, Mar 29, 2012	65.71	66.25	64.87	65.94
5000	NYSE	KEX	Wed, Mar 28, 2012	66.18	66.75	65.67	66.17
4999	NYSE	KEX	Tue, Mar 27, 2012	66.71	66.95	66.00	66.04
4998	NYSE	KEX	Mon, Mar 26, 2012	67.48	67.68	66.58	66.67
4997	NYSE	KEX	Fri, Mar 23, 2012	66.78	67.11	65.58	66.89
4996	NYSE	KEX	Thu, Mar 22, 2012	67.55	67.86	66.67	66.90
4995	NYSE	KEX	Wed, Mar 21, 2012	68.33	68.33	67.34	68.18
4994	NYSE	KEX	Tue, Mar 20, 2012	68.71	68.76	68.01	68.33
4993	NYSE	KEX	Mon, Mar 19, 2012	68.64	69.82	68.55	69.22
4992	NYSE	KEX	Fri, Mar 16, 2012	69.41	69.85	68.65	68.77
4991	NYSE	KEX	Thu, Mar 15, 2012	69.71	70.05	69.27	69.28
4990	NYSE	KEX	Wed, Mar 14, 2012	70.16	70.38	69.22	69.77
4989	NYSE	KEX	Tue, Mar 13, 2012	69.15	70.61	68.53	69.99
4988	NYSE	KEX	Mon, Mar 12, 2012	68.89	69.03	68.37	68.88
4987	NYSE	KEX	Fri, Mar 9, 2012	68.60	69.28	68.25	68.73
4986	NYSE	KEX	Thu, Mar 8, 2012	68.48	68.90	67.63	68.57
4985	NYSE	KEX	Wed, Mar 7, 2012	67.42	68.49	67.29	67.96
4984	NYSE	KEX	Tue, Mar 6, 2012	67.63	67.71	66.85	67.22
4983	NYSE	KEX	Mon, Mar 5, 2012	68.37	68.47	67.90	68.11
4982	NYSE	KEX	Fri, Mar 2, 2012	69.30	69.61	68.37	68.57
4981	NYSE	KEX	Thu, Mar 1, 2012	68.70	69.81	68.20	69.51
4980	NYSE	KEX	Wed, Feb 29, 2012	68.03	68.91	67.78	68.62
4979	NYSE	KEX	Tue, Feb 28, 2012	68.40	68.63	67.41	68.01
4978	NYSE	KEX	Mon, Feb 27, 2012	67.76	68.74	67.30	68.57
4977	NYSE	KEX	Fri, Feb 24, 2012	68.07	69.20	67.43	68.25
4976	NYSE	KEX	Thu, Feb 23, 2012	67.66	68.27	66.85	68.16
4975	NYSE	KEX	Wed, Feb 22, 2012	67.27	67.79	67.07	67.74
4974	NYSE	KEX	Tue, Feb 21, 2012	67.69	67.82	66.93	67.40
4973	NYSE	KEX	Fri, Feb 17, 2012	66.66	67.77	66.66	67.49
4972	NYSE	KEX	Thu, Feb 16, 2012	65.21	66.56	65.21	66.28
4971	NYSE	KEX	Wed, Feb 15, 2012	65.89	66.25	64.85	65.28
4970	NYSE	KEX	Tue, Feb 14, 2012	65.58	66.58	65.34	65.86
4969	NYSE	KEX	Mon, Feb 13, 2012	65.85	66.80	65.49	65.75
4968	NYSE	KEX	Fri, Feb 10, 2012	66.37	66.47	65.26	65.54
4967	NYSE	KEX	Thu, Feb 9, 2012	66.57	67.73	66.07	67.21
4966	NYSE	KEX	Wed, Feb 8, 2012	67.00	67.18	66.00	66.45
4965	NYSE	KEX	Tue, Feb 7, 2012	66.53	67.36	65.81	67.00
4964	NYSE	KEX	Mon, Feb 6, 2012	66.87	67.25	65.86	66.72
4963	NYSE	KEX	Fri, Feb 3, 2012	67.50	68.64	61.20	67.58
4962	NYSE	KEX	Thu, Feb 2, 2012	67.76	68.06	66.74	66.85
4961	NYSE	KEX	Wed, Feb 1, 2012	67.25	68.00	67.17	67.57
4960	NYSE	KEX	Tue, Jan 31, 2012	67.84	67.86	65.85	66.77
4959	NYSE	KEX	Mon, Jan 30, 2012	67.06	67.53	66.88	67.38
4958	NYSE	KEX	Fri, Jan 27, 2012	68.09	68.49	67.60	67.67
4957	NYSE	KEX	Thu, Jan 26, 2012	68.48	68.77	68.18	68.43
4956	NYSE	KEX	Wed, Jan 25, 2012	67.33	68.11	67.31	67.98
4955	NYSE	KEX	Tue, Jan 24, 2012	68.35	68.70	67.44	67.50
4954	NYSE	KEX	Mon, Jan 23, 2012	69.68	70.06	68.00	68.60
4953	NYSE	KEX	Fri, Jan 20, 2012	69.70	70.22	69.53	70.00
4952	NYSE	KEX	Thu, Jan 19, 2012	68.35	70.00	68.35	69.85
4951	NYSE	KEX	Wed, Jan 18, 2012	67.65	68.49	67.27	68.33
4950	NYSE	KEX	Tue, Jan 17, 2012	67.43	68.04	67.25	67.71
4949	NYSE	KEX	Fri, Jan 13, 2012	66.15	67.04	65.87	66.86
4948	NYSE	KEX	Thu, Jan 12, 2012	66.73	67.00	66.32	66.63
4947	NYSE	KEX	Wed, Jan 11, 2012	66.75	66.90	65.82	66.65
4946	NYSE	KEX	Tue, Jan 10, 2012	67.52	68.06	66.75	66.92
4945	NYSE	KEX	Mon, Jan 9, 2012	67.33	67.33	66.25	66.78
4944	NYSE	KEX	Fri, Jan 6, 2012	66.84	67.47	66.30	66.94
4943	NYSE	KEX	Thu, Jan 5, 2012	66.62	66.95	65.83	66.71
4942	NYSE	KEX	Wed, Jan 4, 2012	64.75	67.06	64.42	67.02
4941	NYSE	KEX	Tue, Jan 3, 2012	68.04	69.29	64.57	64.93
4940	NYSE	KEX	Fri, Dec 30, 2011	66.10	66.36	65.71	65.84
4939	NYSE	KEX	Thu, Dec 29, 2011	65.27	66.26	65.27	65.99
4938	NYSE	KEX	Wed, Dec 28, 2011	65.98	66.10	65.08	65.24
4937	NYSE	KEX	Tue, Dec 27, 2011	65.57	66.27	65.35	65.74
4936	NYSE	KEX	Fri, Dec 23, 2011	65.68	66.12	65.17	65.64
4935	NYSE	KEX	Thu, Dec 22, 2011	65.50	66.28	64.89	65.33
4934	NYSE	KEX	Wed, Dec 21, 2011	64.77	65.44	63.99	65.35
4933	NYSE	KEX	Tue, Dec 20, 2011	63.93	65.22	63.73	64.60
4932	NYSE	KEX	Mon, Dec 19, 2011	64.39	64.99	62.57	62.80
4931	NYSE	KEX	Fri, Dec 16, 2011	63.06	64.56	63.04	64.01
4930	NYSE	KEX	Thu, Dec 15, 2011	62.93	62.97	61.68	62.34
4929	NYSE	KEX	Wed, Dec 14, 2011	63.14	63.42	61.34	61.84
4928	NYSE	KEX	Tue, Dec 13, 2011	64.80	65.28	63.38	63.62
4927	NYSE	KEX	Mon, Dec 12, 2011	64.49	64.49	63.40	64.19
4926	NYSE	KEX	Fri, Dec 9, 2011	64.37	65.05	63.27	64.75
4925	NYSE	KEX	Thu, Dec 8, 2011	64.55	65.20	63.59	64.34
4924	NYSE	KEX	Wed, Dec 7, 2011	64.50	65.46	64.14	64.89
4923	NYSE	KEX	Tue, Dec 6, 2011	64.29	65.23	64.03	65.00
4922	NYSE	KEX	Mon, Dec 5, 2011	64.15	64.88	63.71	64.31
4921	NYSE	KEX	Fri, Dec 2, 2011	63.72	64.13	62.51	63.00
4920	NYSE	KEX	Thu, Dec 1, 2011	64.32	64.35	63.14	63.26
4919	NYSE	KEX	Wed, Nov 30, 2011	64.40	64.42	63.34	64.28
4918	NYSE	KEX	Tue, Nov 29, 2011	62.44	63.45	62.17	62.66
4917	NYSE	KEX	Mon, Nov 28, 2011	62.40	62.70	61.76	62.26
4916	NYSE	KEX	Fri, Nov 25, 2011	60.06	61.21	60.06	60.45
4915	NYSE	KEX	Wed, Nov 23, 2011	61.05	61.42	60.13	60.41
4914	NYSE	KEX	Tue, Nov 22, 2011	61.39	62.38	60.94	61.65
4913	NYSE	KEX	Mon, Nov 21, 2011	62.21	62.41	60.71	61.75
4912	NYSE	KEX	Fri, Nov 18, 2011	63.28	63.77	62.51	63.07
4911	NYSE	KEX	Thu, Nov 17, 2011	63.75	64.01	61.86	62.87
4910	NYSE	KEX	Wed, Nov 16, 2011	63.99	65.09	63.63	63.72
4909	NYSE	KEX	Tue, Nov 15, 2011	63.31	65.46	62.93	65.09
4908	NYSE	KEX	Mon, Nov 14, 2011	63.68	64.04	62.77	63.22
4907	NYSE	KEX	Fri, Nov 11, 2011	63.34	64.04	63.17	63.57
4906	NYSE	KEX	Thu, Nov 10, 2011	63.46	63.52	62.31	62.82
4905	NYSE	KEX	Wed, Nov 9, 2011	62.26	63.01	61.80	62.26
4904	NYSE	KEX	Tue, Nov 8, 2011	63.90	64.95	62.89	64.03
4903	NYSE	KEX	Mon, Nov 7, 2011	63.36	64.00	61.87	63.04
4902	NYSE	KEX	Fri, Nov 4, 2011	62.63	63.76	61.73	63.56
4901	NYSE	KEX	Thu, Nov 3, 2011	62.02	63.98	61.56	63.20
4900	NYSE	KEX	Wed, Nov 2, 2011	61.39	62.15	60.68	61.61
4899	NYSE	KEX	Tue, Nov 1, 2011	59.12	60.83	59.12	60.46
4898	NYSE	KEX	Mon, Oct 31, 2011	62.72	63.33	61.53	61.54
4897	NYSE	KEX	Fri, Oct 28, 2011	62.74	63.51	62.52	63.07
4896	NYSE	KEX	Thu, Oct 27, 2011	63.70	65.20	62.00	63.24
4895	NYSE	KEX	Wed, Oct 26, 2011	58.57	59.26	57.38	58.90
4894	NYSE	KEX	Tue, Oct 25, 2011	58.71	59.03	57.69	58.43
4893	NYSE	KEX	Mon, Oct 24, 2011	58.77	59.58	57.52	59.38
4892	NYSE	KEX	Fri, Oct 21, 2011	58.29	59.02	58.20	58.74
4891	NYSE	KEX	Thu, Oct 20, 2011	57.53	57.95	56.61	57.79
4890	NYSE	KEX	Wed, Oct 19, 2011	57.60	58.70	57.45	57.58
4889	NYSE	KEX	Tue, Oct 18, 2011	56.84	58.17	55.75	57.80
4888	NYSE	KEX	Mon, Oct 17, 2011	57.50	57.68	56.26	56.67
4887	NYSE	KEX	Fri, Oct 14, 2011	58.00	58.01	57.22	57.54
4886	NYSE	KEX	Thu, Oct 13, 2011	56.28	57.86	56.07	57.54
4885	NYSE	KEX	Wed, Oct 12, 2011	56.22	57.19	56.13	56.56
4884	NYSE	KEX	Tue, Oct 11, 2011	54.73	56.71	54.71	55.75
4883	NYSE	KEX	Mon, Oct 10, 2011	54.31	55.48	54.25	55.33
4882	NYSE	KEX	Fri, Oct 7, 2011	55.64	55.64	53.11	53.28
4881	NYSE	KEX	Thu, Oct 6, 2011	53.95	56.00	53.55	55.49
4880	NYSE	KEX	Wed, Oct 5, 2011	52.87	54.50	51.85	53.95
4879	NYSE	KEX	Tue, Oct 4, 2011	49.74	52.60	49.00	52.51
4878	NYSE	KEX	Mon, Oct 3, 2011	52.26	52.50	50.04	50.18
4877	NYSE	KEX	Fri, Sep 30, 2011	53.04	54.03	52.53	52.64
4876	NYSE	KEX	Thu, Sep 29, 2011	54.87	55.25	52.44	53.91
4875	NYSE	KEX	Wed, Sep 28, 2011	55.33	56.04	53.74	53.88
4874	NYSE	KEX	Tue, Sep 27, 2011	55.21	55.87	54.60	55.25
4873	NYSE	KEX	Mon, Sep 26, 2011	53.30	54.03	51.47	53.84
4872	NYSE	KEX	Fri, Sep 23, 2011	51.92	53.15	51.67	52.89
4871	NYSE	KEX	Thu, Sep 22, 2011	51.93	53.36	50.88	52.15
4870	NYSE	KEX	Wed, Sep 21, 2011	56.35	56.58	53.54	53.61
4869	NYSE	KEX	Tue, Sep 20, 2011	59.66	59.67	56.30	56.34
4868	NYSE	KEX	Mon, Sep 19, 2011	56.12	58.00	55.91	57.50
4867	NYSE	KEX	Fri, Sep 16, 2011	57.38	57.79	56.60	57.13
4866	NYSE	KEX	Thu, Sep 15, 2011	57.66	57.69	56.41	57.29
4865	NYSE	KEX	Wed, Sep 14, 2011	56.51	57.48	55.53	56.67
4864	NYSE	KEX	Tue, Sep 13, 2011	56.40	56.68	55.24	55.80
4863	NYSE	KEX	Mon, Sep 12, 2011	52.59	54.80	52.55	54.80
4862	NYSE	KEX	Fri, Sep 9, 2011	54.24	54.91	53.33	53.44
4861	NYSE	KEX	Thu, Sep 8, 2011	54.49	55.17	54.14	54.64
4860	NYSE	KEX	Wed, Sep 7, 2011	52.41	55.06	52.41	54.99
4859	NYSE	KEX	Tue, Sep 6, 2011	50.96	51.64	50.37	51.55
4858	NYSE	KEX	Fri, Sep 2, 2011	52.98	53.99	52.20	52.50
4857	NYSE	KEX	Thu, Sep 1, 2011	55.00	55.21	54.26	54.58
4856	NYSE	KEX	Wed, Aug 31, 2011	55.73	56.50	54.69	55.04
4855	NYSE	KEX	Tue, Aug 30, 2011	54.86	55.85	54.26	54.96
4854	NYSE	KEX	Mon, Aug 29, 2011	53.32	55.18	53.07	55.07
4853	NYSE	KEX	Fri, Aug 26, 2011	50.92	52.84	49.80	52.82
4852	NYSE	KEX	Thu, Aug 25, 2011	52.84	53.10	51.08	51.33
4851	NYSE	KEX	Wed, Aug 24, 2011	51.70	53.06	51.37	52.46
4850	NYSE	KEX	Tue, Aug 23, 2011	50.02	51.89	49.36	51.88
4849	NYSE	KEX	Mon, Aug 22, 2011	50.89	51.02	49.41	49.87
4848	NYSE	KEX	Fri, Aug 19, 2011	49.59	51.58	49.47	49.67
4847	NYSE	KEX	Thu, Aug 18, 2011	52.04	52.29	49.75	50.22
4846	NYSE	KEX	Wed, Aug 17, 2011	54.09	54.72	52.99	53.51
4845	NYSE	KEX	Tue, Aug 16, 2011	53.08	54.40	52.83	54.07
4844	NYSE	KEX	Mon, Aug 15, 2011	52.79	53.69	52.36	53.65
4843	NYSE	KEX	Fri, Aug 12, 2011	52.53	52.88	51.33	52.42
4842	NYSE	KEX	Thu, Aug 11, 2011	51.18	52.97	50.48	52.16
4841	NYSE	KEX	Wed, Aug 10, 2011	50.57	52.45	50.18	51.23
4840	NYSE	KEX	Tue, Aug 9, 2011	48.66	52.01	47.23	51.90
4839	NYSE	KEX	Mon, Aug 8, 2011	51.07	51.07	47.48	47.67
4838	NYSE	KEX	Fri, Aug 5, 2011	54.03	54.41	51.46	52.87
4837	NYSE	KEX	Thu, Aug 4, 2011	55.89	56.17	53.24	53.48
4836	NYSE	KEX	Wed, Aug 3, 2011	56.85	57.02	55.44	56.82
4835	NYSE	KEX	Tue, Aug 2, 2011	58.93	59.12	56.94	57.08
4834	NYSE	KEX	Mon, Aug 1, 2011	58.81	60.00	58.81	59.39
4833	NYSE	KEX	Fri, Jul 29, 2011	57.45	58.88	56.38	58.32
4832	NYSE	KEX	Thu, Jul 28, 2011	57.51	59.50	57.15	58.58
4831	NYSE	KEX	Wed, Jul 27, 2011	57.65	57.85	56.48	56.83
4830	NYSE	KEX	Tue, Jul 26, 2011	59.13	59.17	57.34	57.96
4829	NYSE	KEX	Mon, Jul 25, 2011	58.22	59.49	58.09	59.03
4828	NYSE	KEX	Fri, Jul 22, 2011	58.69	59.05	58.25	58.89
4827	NYSE	KEX	Thu, Jul 21, 2011	58.40	59.02	58.34	58.72
4826	NYSE	KEX	Wed, Jul 20, 2011	58.42	58.50	58.01	58.21
4825	NYSE	KEX	Tue, Jul 19, 2011	58.12	58.46	57.66	58.26
4824	NYSE	KEX	Mon, Jul 18, 2011	58.40	58.40	57.68	57.80
4823	NYSE	KEX	Fri, Jul 15, 2011	58.41	58.47	57.91	58.36
4822	NYSE	KEX	Thu, Jul 14, 2011	59.71	59.87	58.08	58.17
4821	NYSE	KEX	Wed, Jul 13, 2011	57.93	58.48	57.80	57.90
4820	NYSE	KEX	Tue, Jul 12, 2011	57.57	58.25	57.57	57.91
4819	NYSE	KEX	Mon, Jul 11, 2011	57.78	58.06	57.66	57.90
4818	NYSE	KEX	Fri, Jul 8, 2011	57.88	58.50	57.71	58.50
4817	NYSE	KEX	Thu, Jul 7, 2011	58.87	58.95	57.81	58.50
4816	NYSE	KEX	Wed, Jul 6, 2011	57.98	58.78	57.73	58.16
4815	NYSE	KEX	Tue, Jul 5, 2011	58.48	58.54	58.02	58.12
4814	NYSE	KEX	Fri, Jul 1, 2011	56.99	58.48	56.67	58.28
4813	NYSE	KEX	Thu, Jun 30, 2011	56.84	57.34	56.66	56.67
4812	NYSE	KEX	Wed, Jun 29, 2011	56.21	56.78	55.59	56.64
4811	NYSE	KEX	Tue, Jun 28, 2011	55.75	55.95	55.52	55.93
4810	NYSE	KEX	Mon, Jun 27, 2011	55.55	55.90	55.41	55.52
4809	NYSE	KEX	Fri, Jun 24, 2011	55.68	55.88	55.20	55.61
4808	NYSE	KEX	Thu, Jun 23, 2011	55.44	55.74	54.94	55.55
4807	NYSE	KEX	Wed, Jun 22, 2011	56.21	56.50	55.89	56.17
4806	NYSE	KEX	Tue, Jun 21, 2011	55.98	56.37	55.54	56.34
4805	NYSE	KEX	Mon, Jun 20, 2011	55.38	55.67	55.17	55.61
4804	NYSE	KEX	Fri, Jun 17, 2011	55.97	56.03	55.12	55.31
4803	NYSE	KEX	Thu, Jun 16, 2011	53.36	55.60	52.94	55.53
4802	NYSE	KEX	Wed, Jun 15, 2011	51.78	52.41	51.66	51.76
4801	NYSE	KEX	Tue, Jun 14, 2011	51.71	52.58	51.70	52.30
4800	NYSE	KEX	Mon, Jun 13, 2011	51.51	52.03	50.97	51.21
4799	NYSE	KEX	Fri, Jun 10, 2011	52.56	52.98	51.38	51.64
4798	NYSE	KEX	Thu, Jun 9, 2011	53.04	53.10	52.79	52.84
4797	NYSE	KEX	Wed, Jun 8, 2011	53.53	53.55	52.85	52.86
4796	NYSE	KEX	Tue, Jun 7, 2011	53.70	53.93	53.26	53.74
4795	NYSE	KEX	Mon, Jun 6, 2011	54.43	54.43	53.35	53.54
4794	NYSE	KEX	Fri, Jun 3, 2011	54.61	54.91	54.41	54.49
4793	NYSE	KEX	Thu, Jun 2, 2011	55.99	56.51	55.07	55.20
4792	NYSE	KEX	Wed, Jun 1, 2011	57.40	57.45	55.77	55.82
4791	NYSE	KEX	Tue, May 31, 2011	56.59	57.47	55.91	57.47
4790	NYSE	KEX	Fri, May 27, 2011	55.63	56.45	55.59	56.26
4789	NYSE	KEX	Thu, May 26, 2011	54.75	55.57	54.51	55.48
4788	NYSE	KEX	Wed, May 25, 2011	54.14	55.26	54.12	55.07
4787	NYSE	KEX	Tue, May 24, 2011	54.97	55.14	54.22	54.51
4786	NYSE	KEX	Mon, May 23, 2011	53.40	55.02	53.35	54.92
4785	NYSE	KEX	Fri, May 20, 2011	53.28	54.40	52.71	54.37
4784	NYSE	KEX	Thu, May 19, 2011	53.68	54.09	53.20	53.48
4783	NYSE	KEX	Wed, May 18, 2011	52.32	53.43	51.82	53.42
4782	NYSE	KEX	Tue, May 17, 2011	53.03	53.21	51.90	52.46
4781	NYSE	KEX	Mon, May 16, 2011	54.18	54.27	53.44	53.48
4780	NYSE	KEX	Fri, May 13, 2011	54.66	55.00	54.42	54.58
4779	NYSE	KEX	Thu, May 12, 2011	52.17	55.00	52.01	54.81
4778	NYSE	KEX	Wed, May 11, 2011	54.93	55.18	52.53	52.90
4777	NYSE	KEX	Tue, May 10, 2011	55.51	55.85	55.14	55.19
4776	NYSE	KEX	Mon, May 9, 2011	54.75	55.25	54.30	55.17
4775	NYSE	KEX	Fri, May 6, 2011	54.73	55.15	54.25	54.59
4774	NYSE	KEX	Thu, May 5, 2011	54.54	55.21	54.25	54.32
4773	NYSE	KEX	Wed, May 4, 2011	55.85	55.85	54.61	54.67
4772	NYSE	KEX	Tue, May 3, 2011	56.66	57.02	55.60	55.80
4771	NYSE	KEX	Mon, May 2, 2011	57.00	57.22	56.67	56.74
4770	NYSE	KEX	Fri, Apr 29, 2011	56.64	57.21	56.49	56.78
4769	NYSE	KEX	Thu, Apr 28, 2011	56.79	58.25	56.01	56.70
4768	NYSE	KEX	Wed, Apr 27, 2011	56.49	56.87	55.60	56.61
4767	NYSE	KEX	Tue, Apr 26, 2011	56.41	57.27	56.31	56.45
4766	NYSE	KEX	Mon, Apr 25, 2011	55.85	56.45	55.51	56.22
4765	NYSE	KEX	Thu, Apr 21, 2011	55.26	55.91	54.90	55.80
4764	NYSE	KEX	Wed, Apr 20, 2011	54.88	55.09	54.30	54.98
4763	NYSE	KEX	Tue, Apr 19, 2011	54.33	54.39	53.82	54.15
4762	NYSE	KEX	Mon, Apr 18, 2011	55.06	55.06	53.74	54.11
4761	NYSE	KEX	Fri, Apr 15, 2011	55.04	55.56	54.80	55.50
4760	NYSE	KEX	Thu, Apr 14, 2011	54.71	55.41	54.51	54.87
4759	NYSE	KEX	Wed, Apr 13, 2011	55.40	55.64	54.73	55.08
4758	NYSE	KEX	Tue, Apr 12, 2011	55.56	55.90	54.96	55.19
4757	NYSE	KEX	Mon, Apr 11, 2011	56.06	56.43	55.64	55.85
4756	NYSE	KEX	Fri, Apr 8, 2011	56.69	56.69	55.71	56.06
4755	NYSE	KEX	Thu, Apr 7, 2011	56.94	57.32	56.48	56.66
4754	NYSE	KEX	Wed, Apr 6, 2011	57.68	57.87	56.79	57.11
4753	NYSE	KEX	Tue, Apr 5, 2011	57.30	57.68	57.27	57.39
4752	NYSE	KEX	Mon, Apr 4, 2011	57.14	57.52	57.09	57.43
4751	NYSE	KEX	Fri, Apr 1, 2011	57.44	57.71	56.71	57.10
4750	NYSE	KEX	Thu, Mar 31, 2011	56.39	57.32	56.29	57.29
4749	NYSE	KEX	Wed, Mar 30, 2011	56.65	56.99	56.32	56.42
4748	NYSE	KEX	Tue, Mar 29, 2011	56.25	56.43	55.96	56.27
4747	NYSE	KEX	Mon, Mar 28, 2011	56.82	57.01	56.38	56.38
4746	NYSE	KEX	Fri, Mar 25, 2011	56.66	57.02	56.36	56.78
4745	NYSE	KEX	Thu, Mar 24, 2011	56.36	56.44	55.65	56.43
4744	NYSE	KEX	Wed, Mar 23, 2011	55.55	56.43	55.29	56.22
4743	NYSE	KEX	Tue, Mar 22, 2011	56.21	56.37	55.65	55.69
4742	NYSE	KEX	Mon, Mar 21, 2011	55.05	56.60	55.05	56.25
4741	NYSE	KEX	Fri, Mar 18, 2011	55.08	55.74	54.21	54.36
4740	NYSE	KEX	Thu, Mar 17, 2011	54.57	55.20	54.52	54.64
4739	NYSE	KEX	Wed, Mar 16, 2011	54.90	55.35	53.78	53.96
4738	NYSE	KEX	Tue, Mar 15, 2011	55.56	55.71	54.59	54.82
4737	NYSE	KEX	Mon, Mar 14, 2011	55.43	60.00	55.12	56.33
4736	NYSE	KEX	Fri, Mar 11, 2011	54.97	55.60	54.36	55.33
4735	NYSE	KEX	Thu, Mar 10, 2011	55.94	55.94	54.64	54.83
4734	NYSE	KEX	Wed, Mar 9, 2011	56.54	57.15	55.87	56.43
4733	NYSE	KEX	Tue, Mar 8, 2011	55.44	57.43	55.25	56.37
4732	NYSE	KEX	Mon, Mar 7, 2011	56.51	56.76	54.81	55.21
4731	NYSE	KEX	Fri, Mar 4, 2011	56.44	56.74	55.55	56.17
4730	NYSE	KEX	Thu, Mar 3, 2011	55.79	56.72	55.79	56.34
4729	NYSE	KEX	Wed, Mar 2, 2011	54.84	55.61	54.84	55.52
4728	NYSE	KEX	Tue, Mar 1, 2011	55.27	55.98	54.70	54.99
4727	NYSE	KEX	Mon, Feb 28, 2011	54.07	55.39	54.03	55.34
4726	NYSE	KEX	Fri, Feb 25, 2011	53.40	54.06	53.34	53.84
4725	NYSE	KEX	Thu, Feb 24, 2011	53.47	54.08	52.67	53.26
4724	NYSE	KEX	Wed, Feb 23, 2011	54.00	54.34	53.24	53.36
4723	NYSE	KEX	Tue, Feb 22, 2011	53.61	55.18	53.61	54.21
4722	NYSE	KEX	Fri, Feb 18, 2011	51.46	52.07	51.16	52.05
4721	NYSE	KEX	Thu, Feb 17, 2011	51.12	51.85	50.86	51.46
4720	NYSE	KEX	Wed, Feb 16, 2011	50.57	51.61	50.57	51.50
4719	NYSE	KEX	Tue, Feb 15, 2011	49.97	50.61	49.97	50.49
4718	NYSE	KEX	Mon, Feb 14, 2011	49.84	50.18	49.63	50.16
4717	NYSE	KEX	Fri, Feb 11, 2011	49.08	49.83	49.07	49.79
4716	NYSE	KEX	Thu, Feb 10, 2011	48.93	49.44	48.67	49.16
4715	NYSE	KEX	Wed, Feb 9, 2011	49.02	49.38	48.76	49.06
4714	NYSE	KEX	Tue, Feb 8, 2011	49.02	49.30	48.63	49.16
4713	NYSE	KEX	Mon, Feb 7, 2011	48.77	49.18	48.50	49.05
4712	NYSE	KEX	Fri, Feb 4, 2011	48.31	49.08	48.26	48.71
4711	NYSE	KEX	Thu, Feb 3, 2011	47.37	48.71	47.26	48.35
4710	NYSE	KEX	Wed, Feb 2, 2011	47.43	47.77	46.89	47.56
4709	NYSE	KEX	Tue, Feb 1, 2011	47.22	47.71	47.08	47.25
4708	NYSE	KEX	Mon, Jan 31, 2011	47.44	47.82	46.64	46.74
4707	NYSE	KEX	Fri, Jan 28, 2011	46.36	48.88	46.36	47.24
4706	NYSE	KEX	Thu, Jan 27, 2011	45.76	47.95	45.76	46.34
4705	NYSE	KEX	Wed, Jan 26, 2011	44.11	44.48	43.70	44.32
4704	NYSE	KEX	Tue, Jan 25, 2011	43.60	43.96	43.29	43.96
4703	NYSE	KEX	Mon, Jan 24, 2011	43.82	44.06	43.47	43.83
4702	NYSE	KEX	Fri, Jan 21, 2011	44.37	44.62	43.72	43.75
4701	NYSE	KEX	Thu, Jan 20, 2011	44.37	44.69	43.92	44.04
4700	NYSE	KEX	Wed, Jan 19, 2011	45.52	45.60	44.44	44.61
4699	NYSE	KEX	Tue, Jan 18, 2011	45.54	45.80	45.44	45.62
4698	NYSE	KEX	Fri, Jan 14, 2011	45.18	45.67	45.14	45.65
4697	NYSE	KEX	Thu, Jan 13, 2011	45.41	45.44	45.03	45.29
4696	NYSE	KEX	Wed, Jan 12, 2011	45.27	45.59	44.96	45.49
4695	NYSE	KEX	Tue, Jan 11, 2011	44.94	45.52	44.76	44.94
4694	NYSE	KEX	Mon, Jan 10, 2011	44.44	44.95	44.30	44.85
4693	NYSE	KEX	Fri, Jan 7, 2011	44.71	44.95	44.07	44.65
4692	NYSE	KEX	Thu, Jan 6, 2011	44.77	44.90	44.50	44.72
4691	NYSE	KEX	Wed, Jan 5, 2011	44.14	44.90	44.13	44.69
4690	NYSE	KEX	Tue, Jan 4, 2011	44.53	44.65	43.63	44.33
4689	NYSE	KEX	Mon, Jan 3, 2011	44.33	44.55	44.13	44.39
4688	NYSE	KEX	Fri, Dec 31, 2010	44.01	44.46	43.88	44.05
4687	NYSE	KEX	Thu, Dec 30, 2010	44.03	44.38	43.85	44.12
4686	NYSE	KEX	Wed, Dec 29, 2010	44.38	44.44	43.97	44.12
4685	NYSE	KEX	Tue, Dec 28, 2010	44.57	44.61	44.09	44.23
4684	NYSE	KEX	Mon, Dec 27, 2010	44.42	44.61	44.07	44.54
4683	NYSE	KEX	Thu, Dec 23, 2010	44.67	44.79	44.45	44.48
4682	NYSE	KEX	Wed, Dec 22, 2010	44.83	44.93	44.43	44.63
4681	NYSE	KEX	Tue, Dec 21, 2010	44.50	44.87	44.22	44.70
4680	NYSE	KEX	Mon, Dec 20, 2010	44.21	44.51	43.59	44.38
4679	NYSE	KEX	Fri, Dec 17, 2010	44.70	44.81	44.01	44.01
4678	NYSE	KEX	Thu, Dec 16, 2010	44.01	44.93	43.99	44.66
4677	NYSE	KEX	Wed, Dec 15, 2010	43.92	44.12	43.68	43.88
4676	NYSE	KEX	Tue, Dec 14, 2010	44.63	44.68	43.69	44.02
4675	NYSE	KEX	Mon, Dec 13, 2010	45.04	45.13	44.57	44.63
4674	NYSE	KEX	Fri, Dec 10, 2010	45.27	45.42	44.86	44.97
4673	NYSE	KEX	Thu, Dec 9, 2010	45.02	45.15	44.78	45.13
4672	NYSE	KEX	Wed, Dec 8, 2010	44.90	45.03	44.67	44.78
4671	NYSE	KEX	Tue, Dec 7, 2010	45.38	45.48	44.74	44.84
4670	NYSE	KEX	Mon, Dec 6, 2010	45.28	45.34	44.92	44.99
4669	NYSE	KEX	Fri, Dec 3, 2010	44.95	45.69	44.95	45.39
4668	NYSE	KEX	Thu, Dec 2, 2010	44.96	45.33	44.91	45.03
4667	NYSE	KEX	Wed, Dec 1, 2010	45.41	45.78	44.78	44.88
4666	NYSE	KEX	Tue, Nov 30, 2010	44.08	44.71	44.06	44.67
4665	NYSE	KEX	Mon, Nov 29, 2010	44.92	45.32	44.23	44.54
4664	NYSE	KEX	Fri, Nov 26, 2010	45.13	45.55	45.13	45.35
4663	NYSE	KEX	Wed, Nov 24, 2010	44.66	45.56	44.66	45.46
4662	NYSE	KEX	Tue, Nov 23, 2010	44.37	44.37	43.86	44.29
4661	NYSE	KEX	Mon, Nov 22, 2010	43.84	44.92	43.70	44.72
4660	NYSE	KEX	Fri, Nov 19, 2010	44.37	44.65	44.27	44.49
4659	NYSE	KEX	Thu, Nov 18, 2010	44.27	44.90	44.26	44.41
4658	NYSE	KEX	Wed, Nov 17, 2010	43.89	43.93	43.49	43.78
4657	NYSE	KEX	Tue, Nov 16, 2010	44.27	44.40	43.40	43.81
4656	NYSE	KEX	Mon, Nov 15, 2010	44.12	44.75	43.95	44.62
4655	NYSE	KEX	Fri, Nov 12, 2010	44.11	44.36	43.67	44.03
4654	NYSE	KEX	Thu, Nov 11, 2010	44.08	44.55	43.83	44.37
4653	NYSE	KEX	Wed, Nov 10, 2010	44.46	44.68	44.15	44.50
4652	NYSE	KEX	Tue, Nov 9, 2010	45.00	45.00	44.32	44.47
4651	NYSE	KEX	Mon, Nov 8, 2010	44.48	45.00	44.43	44.97
4650	NYSE	KEX	Fri, Nov 5, 2010	43.70	44.65	43.65	44.61
4649	NYSE	KEX	Thu, Nov 4, 2010	43.63	44.27	43.56	43.68
4648	NYSE	KEX	Wed, Nov 3, 2010	43.53	43.72	42.56	43.07
4647	NYSE	KEX	Tue, Nov 2, 2010	43.09	43.62	42.95	43.48
4646	NYSE	KEX	Mon, Nov 1, 2010	43.22	43.42	42.60	42.78
4645	NYSE	KEX	Fri, Oct 29, 2010	42.89	43.31	42.16	42.99
4644	NYSE	KEX	Thu, Oct 28, 2010	40.79	44.18	40.79	42.58
4643	NYSE	KEX	Wed, Oct 27, 2010	40.18	40.57	39.82	40.41
4642	NYSE	KEX	Tue, Oct 26, 2010	40.59	41.12	40.37	40.62
4641	NYSE	KEX	Mon, Oct 25, 2010	41.52	42.16	40.85	40.87
4640	NYSE	KEX	Fri, Oct 22, 2010	40.88	41.30	40.51	41.19
4639	NYSE	KEX	Thu, Oct 21, 2010	40.76	41.22	40.57	40.93
4638	NYSE	KEX	Wed, Oct 20, 2010	40.16	40.84	40.13	40.64
4637	NYSE	KEX	Tue, Oct 19, 2010	39.80	40.38	39.63	39.96
4636	NYSE	KEX	Mon, Oct 18, 2010	40.14	40.70	40.01	40.29
4635	NYSE	KEX	Fri, Oct 15, 2010	40.58	40.69	39.46	39.92
4634	NYSE	KEX	Thu, Oct 14, 2010	41.07	41.08	40.12	40.15
4633	NYSE	KEX	Wed, Oct 13, 2010	40.38	41.76	40.38	41.26
4632	NYSE	KEX	Tue, Oct 12, 2010	39.90	40.34	39.25	40.19
4631	NYSE	KEX	Mon, Oct 11, 2010	39.98	40.30	39.70	39.99
4630	NYSE	KEX	Fri, Oct 8, 2010	40.51	40.51	39.83	40.00
4629	NYSE	KEX	Thu, Oct 7, 2010	40.79	40.79	40.18	40.42
4628	NYSE	KEX	Wed, Oct 6, 2010	40.62	40.93	40.30	40.59
4627	NYSE	KEX	Tue, Oct 5, 2010	39.86	41.00	39.86	40.73
4626	NYSE	KEX	Mon, Oct 4, 2010	40.14	40.56	39.35	39.50
4625	NYSE	KEX	Fri, Oct 1, 2010	40.30	40.44	40.00	40.27
4624	NYSE	KEX	Thu, Sep 30, 2010	39.80	40.76	39.54	40.06
4623	NYSE	KEX	Wed, Sep 29, 2010	39.95	40.14	39.44	39.55
4622	NYSE	KEX	Tue, Sep 28, 2010	39.61	40.14	38.93	40.07
4621	NYSE	KEX	Mon, Sep 27, 2010	39.19	39.63	38.98	39.51
4620	NYSE	KEX	Fri, Sep 24, 2010	38.39	39.20	38.26	39.10
4619	NYSE	KEX	Thu, Sep 23, 2010	38.06	38.59	37.80	37.86
4618	NYSE	KEX	Wed, Sep 22, 2010	38.62	39.01	38.19	38.41
4617	NYSE	KEX	Tue, Sep 21, 2010	38.80	38.97	38.54	38.86
4616	NYSE	KEX	Mon, Sep 20, 2010	38.55	38.94	38.40	38.76
4615	NYSE	KEX	Fri, Sep 17, 2010	38.44	38.83	38.09	38.38
4614	NYSE	KEX	Thu, Sep 16, 2010	38.10	38.35	37.95	38.19
4613	NYSE	KEX	Wed, Sep 15, 2010	38.16	38.66	38.13	38.25
4612	NYSE	KEX	Tue, Sep 14, 2010	37.55	38.78	37.55	38.31
4611	NYSE	KEX	Mon, Sep 13, 2010	37.62	37.89	37.31	37.67
4610	NYSE	KEX	Fri, Sep 10, 2010	37.35	37.55	36.87	37.15
4609	NYSE	KEX	Thu, Sep 9, 2010	37.61	37.61	37.12	37.22
4608	NYSE	KEX	Wed, Sep 8, 2010	37.39	37.43	37.01	37.08
4607	NYSE	KEX	Tue, Sep 7, 2010	37.85	37.90	37.19	37.27
4606	NYSE	KEX	Fri, Sep 3, 2010	38.36	38.84	37.70	37.96
4605	NYSE	KEX	Thu, Sep 2, 2010	38.06	38.74	37.83	38.00
4604	NYSE	KEX	Wed, Sep 1, 2010	37.42	38.09	36.85	38.05
4603	NYSE	KEX	Tue, Aug 31, 2010	36.45	37.08	36.17	36.83
4602	NYSE	KEX	Mon, Aug 30, 2010	37.01	37.17	36.57	36.57
4601	NYSE	KEX	Fri, Aug 27, 2010	36.95	37.17	36.53	37.10
4600	NYSE	KEX	Thu, Aug 26, 2010	36.66	37.08	36.55	36.71
4599	NYSE	KEX	Wed, Aug 25, 2010	36.17	36.58	35.78	36.43
4598	NYSE	KEX	Tue, Aug 24, 2010	36.30	36.88	35.78	36.45
4597	NYSE	KEX	Mon, Aug 23, 2010	37.56	37.86	36.84	36.84
4596	NYSE	KEX	Fri, Aug 20, 2010	37.40	37.51	36.80	37.45
4595	NYSE	KEX	Thu, Aug 19, 2010	38.33	38.34	37.26	37.50
4594	NYSE	KEX	Wed, Aug 18, 2010	38.51	38.92	38.01	38.50
4593	NYSE	KEX	Tue, Aug 17, 2010	38.10	38.80	38.10	38.51
4592	NYSE	KEX	Mon, Aug 16, 2010	37.43	38.01	37.33	37.61
4591	NYSE	KEX	Fri, Aug 13, 2010	37.63	37.95	37.52	37.64
4590	NYSE	KEX	Thu, Aug 12, 2010	36.97	37.93	36.90	37.82
4589	NYSE	KEX	Wed, Aug 11, 2010	37.00	37.67	36.87	37.65
4588	NYSE	KEX	Tue, Aug 10, 2010	38.47	38.58	37.45	37.72
4587	NYSE	KEX	Mon, Aug 9, 2010	38.84	39.10	38.57	38.95
4586	NYSE	KEX	Fri, Aug 6, 2010	38.50	38.99	37.96	38.53
4585	NYSE	KEX	Thu, Aug 5, 2010	38.66	39.31	38.66	39.01
4584	NYSE	KEX	Wed, Aug 4, 2010	39.03	39.44	38.93	39.03
4583	NYSE	KEX	Tue, Aug 3, 2010	39.50	39.52	38.69	39.03
4582	NYSE	KEX	Mon, Aug 2, 2010	38.87	39.79	38.72	39.56
4581	NYSE	KEX	Fri, Jul 30, 2010	37.86	38.72	37.27	38.44
4580	NYSE	KEX	Thu, Jul 29, 2010	37.13	39.22	37.04	38.52
4579	NYSE	KEX	Wed, Jul 28, 2010	42.38	42.57	41.55	41.90
4578	NYSE	KEX	Tue, Jul 27, 2010	43.00	43.33	42.12	42.38
4577	NYSE	KEX	Mon, Jul 26, 2010	41.93	43.00	41.70	42.79
4576	NYSE	KEX	Fri, Jul 23, 2010	40.82	41.71	40.75	41.67
4575	NYSE	KEX	Thu, Jul 22, 2010	40.12	41.00	40.12	40.97
4574	NYSE	KEX	Wed, Jul 21, 2010	40.34	40.70	39.36	39.57
4573	NYSE	KEX	Tue, Jul 20, 2010	38.87	40.13	38.61	40.10
4572	NYSE	KEX	Mon, Jul 19, 2010	39.06	39.48	38.90	39.42
4571	NYSE	KEX	Fri, Jul 16, 2010	39.64	39.75	38.87	38.94
4570	NYSE	KEX	Thu, Jul 15, 2010	40.03	40.21	39.24	39.88
4569	NYSE	KEX	Wed, Jul 14, 2010	39.68	40.28	39.49	40.05
4568	NYSE	KEX	Tue, Jul 13, 2010	39.37	39.99	39.34	39.88
4567	NYSE	KEX	Mon, Jul 12, 2010	38.89	39.30	38.66	38.84
4566	NYSE	KEX	Fri, Jul 9, 2010	38.69	39.11	38.53	39.11
4565	NYSE	KEX	Thu, Jul 8, 2010	39.21	39.58	38.30	38.69
4564	NYSE	KEX	Wed, Jul 7, 2010	37.43	38.75	37.43	38.71
4563	NYSE	KEX	Tue, Jul 6, 2010	37.49	37.86	36.94	37.26
4562	NYSE	KEX	Fri, Jul 2, 2010	37.76	37.87	36.76	36.96
4561	NYSE	KEX	Thu, Jul 1, 2010	38.38	38.39	36.73	37.51
4560	NYSE	KEX	Wed, Jun 30, 2010	38.98	39.41	38.16	38.25
4559	NYSE	KEX	Tue, Jun 29, 2010	40.79	40.86	38.92	39.15
4558	NYSE	KEX	Mon, Jun 28, 2010	40.61	41.96	40.58	41.55
4557	NYSE	KEX	Fri, Jun 25, 2010	40.47	41.17	40.16	40.63
4556	NYSE	KEX	Thu, Jun 24, 2010	40.28	40.65	39.98	40.39
4555	NYSE	KEX	Wed, Jun 23, 2010	40.62	40.90	40.17	40.50
4554	NYSE	KEX	Tue, Jun 22, 2010	41.26	41.40	40.45	40.62
4553	NYSE	KEX	Mon, Jun 21, 2010	42.09	42.22	40.73	41.05
4552	NYSE	KEX	Fri, Jun 18, 2010	40.72	41.38	40.54	41.25
4551	NYSE	KEX	Thu, Jun 17, 2010	41.16	41.41	40.48	40.71
4550	NYSE	KEX	Wed, Jun 16, 2010	40.97	41.69	40.85	41.12
4549	NYSE	KEX	Tue, Jun 15, 2010	40.14	41.15	39.89	41.13
4548	NYSE	KEX	Mon, Jun 14, 2010	40.00	40.47	39.92	40.06
4547	NYSE	KEX	Fri, Jun 11, 2010	38.77	39.94	38.53	39.87
4546	NYSE	KEX	Thu, Jun 10, 2010	38.23	39.28	38.00	39.16
4545	NYSE	KEX	Wed, Jun 9, 2010	37.84	38.52	37.46	37.71
4544	NYSE	KEX	Tue, Jun 8, 2010	37.50	37.88	36.80	37.63
4543	NYSE	KEX	Mon, Jun 7, 2010	38.62	38.66	37.42	37.49
4542	NYSE	KEX	Fri, Jun 4, 2010	39.30	39.63	38.46	38.59
4541	NYSE	KEX	Thu, Jun 3, 2010	40.31	40.98	39.99	40.23
4540	NYSE	KEX	Wed, Jun 2, 2010	38.68	40.23	38.61	40.23
4539	NYSE	KEX	Tue, Jun 1, 2010	39.07	39.80	38.48	38.51
4538	NYSE	KEX	Fri, May 28, 2010	40.70	40.70	39.23	39.43
4537	NYSE	KEX	Thu, May 27, 2010	40.08	40.69	39.61	40.69
4536	NYSE	KEX	Wed, May 26, 2010	39.70	39.95	39.04	39.11
4535	NYSE	KEX	Tue, May 25, 2010	37.17	38.58	36.60	38.49
4534	NYSE	KEX	Mon, May 24, 2010	38.54	38.94	38.10	38.10
4533	NYSE	KEX	Fri, May 21, 2010	37.27	38.79	37.03	38.61
4532	NYSE	KEX	Thu, May 20, 2010	38.85	38.97	37.79	37.81
4531	NYSE	KEX	Wed, May 19, 2010	40.19	40.78	39.15	39.81
4530	NYSE	KEX	Tue, May 18, 2010	40.67	41.10	39.98	40.27
4529	NYSE	KEX	Mon, May 17, 2010	40.74	40.77	38.92	40.18
4528	NYSE	KEX	Fri, May 14, 2010	41.13	41.17	40.18	40.54
4527	NYSE	KEX	Thu, May 13, 2010	41.74	42.11	41.15	41.33
4526	NYSE	KEX	Wed, May 12, 2010	41.13	42.07	41.09	41.91
4525	NYSE	KEX	Tue, May 11, 2010	40.70	41.49	40.51	40.93
4524	NYSE	KEX	Mon, May 10, 2010	41.05	41.67	40.54	41.07
4523	NYSE	KEX	Fri, May 7, 2010	39.28	40.56	38.96	39.27
4522	NYSE	KEX	Thu, May 6, 2010	40.59	40.99	37.96	39.50
4521	NYSE	KEX	Wed, May 5, 2010	41.30	41.34	40.43	40.68
4520	NYSE	KEX	Tue, May 4, 2010	42.33	42.38	41.14	41.51
4519	NYSE	KEX	Mon, May 3, 2010	42.19	43.10	41.56	42.94
4518	NYSE	KEX	Fri, Apr 30, 2010	43.40	43.88	42.06	42.08
4517	NYSE	KEX	Thu, Apr 29, 2010	42.50	43.96	42.28	43.24
4516	NYSE	KEX	Wed, Apr 28, 2010	41.36	41.92	41.05	41.38
4515	NYSE	KEX	Tue, Apr 27, 2010	41.21	41.77	40.89	41.24
4514	NYSE	KEX	Mon, Apr 26, 2010	40.74	41.49	40.68	41.40
4513	NYSE	KEX	Fri, Apr 23, 2010	40.44	40.81	40.09	40.81
4512	NYSE	KEX	Thu, Apr 22, 2010	39.94	40.46	39.78	40.44
4511	NYSE	KEX	Wed, Apr 21, 2010	40.47	40.64	40.16	40.36
4510	NYSE	KEX	Tue, Apr 20, 2010	39.64	40.51	39.27	40.47
4509	NYSE	KEX	Mon, Apr 19, 2010	39.28	39.71	38.92	39.32
4508	NYSE	KEX	Fri, Apr 16, 2010	39.69	40.11	39.12	39.52
4507	NYSE	KEX	Thu, Apr 15, 2010	39.82	40.10	39.73	39.83
4506	NYSE	KEX	Wed, Apr 14, 2010	39.87	39.95	39.60	39.89
4505	NYSE	KEX	Tue, Apr 13, 2010	39.09	39.59	38.68	39.56
4504	NYSE	KEX	Mon, Apr 12, 2010	39.27	39.60	39.04	39.20
4503	NYSE	KEX	Fri, Apr 9, 2010	38.51	39.18	38.42	39.16
4502	NYSE	KEX	Thu, Apr 8, 2010	37.98	38.53	37.98	38.52
4501	NYSE	KEX	Wed, Apr 7, 2010	38.92	39.03	37.99	38.26
4500	NYSE	KEX	Tue, Apr 6, 2010	38.80	39.15	38.61	38.87
4499	NYSE	KEX	Mon, Apr 5, 2010	38.12	38.91	38.08	38.91
4498	NYSE	KEX	Thu, Apr 1, 2010	38.31	38.45	37.92	38.10
4497	NYSE	KEX	Wed, Mar 31, 2010	38.43	38.64	38.13	38.15
4496	NYSE	KEX	Tue, Mar 30, 2010	38.41	38.77	38.36	38.54
4495	NYSE	KEX	Mon, Mar 29, 2010	38.17	38.37	37.95	38.30
4494	NYSE	KEX	Fri, Mar 26, 2010	37.99	38.25	37.62	37.97
4493	NYSE	KEX	Thu, Mar 25, 2010	38.01	38.56	37.73	37.94
4492	NYSE	KEX	Wed, Mar 24, 2010	37.43	38.30	37.38	37.70
4491	NYSE	KEX	Tue, Mar 23, 2010	36.88	37.47	36.72	37.44
4490	NYSE	KEX	Mon, Mar 22, 2010	36.08	36.78	35.90	36.75
4489	NYSE	KEX	Fri, Mar 19, 2010	36.68	36.73	35.97	36.33
4488	NYSE	KEX	Thu, Mar 18, 2010	36.60	36.77	36.10	36.51
4487	NYSE	KEX	Wed, Mar 17, 2010	36.19	36.71	36.19	36.49
4486	NYSE	KEX	Tue, Mar 16, 2010	36.37	36.45	35.89	36.17
4485	NYSE	KEX	Mon, Mar 15, 2010	36.19	36.82	36.13	36.35
4484	NYSE	KEX	Fri, Mar 12, 2010	36.01	36.18	35.62	36.18
4483	NYSE	KEX	Thu, Mar 11, 2010	36.50	37.05	35.78	35.97
4482	NYSE	KEX	Wed, Mar 10, 2010	35.78	36.37	35.53	36.04
4481	NYSE	KEX	Tue, Mar 9, 2010	35.39	35.70	35.24	35.64
4480	NYSE	KEX	Mon, Mar 8, 2010	34.98	35.58	34.93	35.48
4479	NYSE	KEX	Fri, Mar 5, 2010	34.75	35.09	34.65	35.09
4478	NYSE	KEX	Thu, Mar 4, 2010	34.38	34.77	34.10	34.54
4477	NYSE	KEX	Wed, Mar 3, 2010	34.01	34.54	33.98	34.41
4476	NYSE	KEX	Tue, Mar 2, 2010	33.76	34.04	33.56	34.01
4475	NYSE	KEX	Mon, Mar 1, 2010	33.02	33.53	32.99	33.50
4474	NYSE	KEX	Fri, Feb 26, 2010	32.30	33.09	32.08	33.01
4473	NYSE	KEX	Thu, Feb 25, 2010	31.80	32.45	31.80	32.36
4472	NYSE	KEX	Wed, Feb 24, 2010	32.30	32.46	31.99	32.34
4471	NYSE	KEX	Tue, Feb 23, 2010	32.73	32.86	32.18	32.27
4470	NYSE	KEX	Mon, Feb 22, 2010	32.62	32.92	32.54	32.76
4469	NYSE	KEX	Fri, Feb 19, 2010	32.33	32.63	32.09	32.60
4468	NYSE	KEX	Thu, Feb 18, 2010	33.08	33.08	32.19	32.40
4467	NYSE	KEX	Wed, Feb 17, 2010	33.00	33.24	32.94	33.05
4466	NYSE	KEX	Tue, Feb 16, 2010	32.70	32.89	32.26	32.88
4465	NYSE	KEX	Fri, Feb 12, 2010	31.90	32.26	31.76	32.26
4464	NYSE	KEX	Thu, Feb 11, 2010	31.69	32.61	31.69	32.20
4463	NYSE	KEX	Wed, Feb 10, 2010	31.97	32.12	31.30	31.69
4462	NYSE	KEX	Tue, Feb 9, 2010	31.75	32.24	31.53	32.13
4461	NYSE	KEX	Mon, Feb 8, 2010	31.54	31.81	31.00	31.35
4460	NYSE	KEX	Fri, Feb 5, 2010	31.84	32.09	30.83	31.55
4459	NYSE	KEX	Thu, Feb 4, 2010	32.37	32.73	31.75	31.81
4458	NYSE	KEX	Wed, Feb 3, 2010	32.64	32.81	32.50	32.54
4457	NYSE	KEX	Tue, Feb 2, 2010	32.71	32.82	32.51	32.74
4456	NYSE	KEX	Mon, Feb 1, 2010	32.47	32.88	32.40	32.56
4455	NYSE	KEX	Fri, Jan 29, 2010	33.45	33.60	32.42	32.44
4454	NYSE	KEX	Thu, Jan 28, 2010	32.18	34.73	32.18	33.55
4453	NYSE	KEX	Wed, Jan 27, 2010	34.85	36.04	34.84	35.98
4452	NYSE	KEX	Tue, Jan 26, 2010	34.94	35.29	34.50	35.02
4451	NYSE	KEX	Mon, Jan 25, 2010	34.34	34.99	34.18	34.84
4450	NYSE	KEX	Fri, Jan 22, 2010	34.42	35.00	33.83	34.00
4449	NYSE	KEX	Thu, Jan 21, 2010	34.95	35.15	34.07	34.40
4448	NYSE	KEX	Wed, Jan 20, 2010	34.61	34.86	34.28	34.76
4447	NYSE	KEX	Tue, Jan 19, 2010	35.05	35.20	34.62	34.95
4446	NYSE	KEX	Fri, Jan 15, 2010	35.27	35.38	34.76	34.96
4445	NYSE	KEX	Thu, Jan 14, 2010	35.13	35.50	35.09	35.44
4444	NYSE	KEX	Wed, Jan 13, 2010	34.87	35.44	34.87	35.35
4443	NYSE	KEX	Tue, Jan 12, 2010	35.24	35.34	34.44	34.81
4442	NYSE	KEX	Mon, Jan 11, 2010	35.27	35.45	35.04	35.31
4441	NYSE	KEX	Fri, Jan 8, 2010	34.51	35.25	34.31	35.15
4440	NYSE	KEX	Thu, Jan 7, 2010	34.90	35.12	34.39	34.70
4439	NYSE	KEX	Wed, Jan 6, 2010	35.69	35.72	34.96	35.00
4438	NYSE	KEX	Tue, Jan 5, 2010	34.71	36.02	34.71	35.91
4437	NYSE	KEX	Mon, Jan 4, 2010	35.09	35.51	34.46	34.94
4436	NYSE	KEX	Thu, Dec 31, 2009	35.66	35.68	34.83	34.83
4435	NYSE	KEX	Wed, Dec 30, 2009	35.85	36.13	35.41	35.61
4434	NYSE	KEX	Tue, Dec 29, 2009	35.99	36.22	35.84	36.02
4433	NYSE	KEX	Mon, Dec 28, 2009	35.86	36.15	35.63	35.98
4432	NYSE	KEX	Thu, Dec 24, 2009	36.02	36.34	35.65	35.69
4431	NYSE	KEX	Wed, Dec 23, 2009	35.83	36.03	35.53	35.83
4430	NYSE	KEX	Tue, Dec 22, 2009	35.65	36.06	35.46	35.63
4429	NYSE	KEX	Mon, Dec 21, 2009	35.57	36.03	35.34	35.77
4428	NYSE	KEX	Fri, Dec 18, 2009	35.54	35.68	34.79	35.21
4427	NYSE	KEX	Thu, Dec 17, 2009	35.36	35.60	34.99	35.28
4426	NYSE	KEX	Wed, Dec 16, 2009	35.04	35.81	34.72	35.51
4425	NYSE	KEX	Tue, Dec 15, 2009	33.89	34.95	33.86	34.81
4424	NYSE	KEX	Mon, Dec 14, 2009	33.40	34.10	33.06	34.10
4423	NYSE	KEX	Fri, Dec 11, 2009	33.43	33.56	33.16	33.22
4422	NYSE	KEX	Thu, Dec 10, 2009	33.56	33.56	33.03	33.30
4421	NYSE	KEX	Wed, Dec 9, 2009	33.32	33.50	33.07	33.27
4420	NYSE	KEX	Tue, Dec 8, 2009	33.37	33.76	32.99	33.45
4419	NYSE	KEX	Mon, Dec 7, 2009	33.77	34.05	33.67	33.75
4418	NYSE	KEX	Fri, Dec 4, 2009	34.30	34.65	33.45	34.10
4417	NYSE	KEX	Thu, Dec 3, 2009	34.20	34.61	33.96	33.97
4416	NYSE	KEX	Wed, Dec 2, 2009	34.05	34.42	34.00	34.30
4415	NYSE	KEX	Tue, Dec 1, 2009	33.79	34.32	33.77	34.08
4414	NYSE	KEX	Mon, Nov 30, 2009	33.42	33.47	32.79	33.35
4413	NYSE	KEX	Fri, Nov 27, 2009	33.35	33.89	33.13	33.52
4412	NYSE	KEX	Wed, Nov 25, 2009	34.33	34.81	34.01	34.15
4411	NYSE	KEX	Tue, Nov 24, 2009	34.17	34.18	33.72	34.10
4410	NYSE	KEX	Mon, Nov 23, 2009	34.36	34.74	33.97	34.08
4409	NYSE	KEX	Fri, Nov 20, 2009	33.45	33.86	33.20	33.82
4408	NYSE	KEX	Thu, Nov 19, 2009	34.43	34.43	33.21	33.74
4407	NYSE	KEX	Wed, Nov 18, 2009	34.11	34.89	33.10	34.70
4406	NYSE	KEX	Tue, Nov 17, 2009	35.58	35.84	35.32	35.32
4405	NYSE	KEX	Mon, Nov 16, 2009	35.28	35.92	35.28	35.83
4404	NYSE	KEX	Fri, Nov 13, 2009	34.87	35.17	34.64	34.94
4403	NYSE	KEX	Thu, Nov 12, 2009	35.61	35.83	34.50	34.61
4402	NYSE	KEX	Wed, Nov 11, 2009	35.75	35.85	35.21	35.70
4401	NYSE	KEX	Tue, Nov 10, 2009	35.55	36.03	35.28	35.47
4400	NYSE	KEX	Mon, Nov 9, 2009	34.77	35.58	34.77	35.58
4399	NYSE	KEX	Fri, Nov 6, 2009	34.36	35.48	34.36	34.79
4398	NYSE	KEX	Thu, Nov 5, 2009	33.51	34.64	33.51	34.63
4397	NYSE	KEX	Wed, Nov 4, 2009	33.42	34.08	33.21	33.40
4396	NYSE	KEX	Tue, Nov 3, 2009	32.58	33.14	32.37	33.08
4395	NYSE	KEX	Mon, Nov 2, 2009	33.14	33.53	32.30	33.00
4394	NYSE	KEX	Fri, Oct 30, 2009	34.91	34.91	33.19	33.80
4393	NYSE	KEX	Thu, Oct 29, 2009	32.66	34.21	32.57	33.27
4392	NYSE	KEX	Wed, Oct 28, 2009	34.92	35.33	33.44	33.77
4391	NYSE	KEX	Tue, Oct 27, 2009	36.05	36.37	34.71	34.88
4390	NYSE	KEX	Mon, Oct 26, 2009	36.13	36.88	35.50	35.90
4389	NYSE	KEX	Fri, Oct 23, 2009	36.60	36.68	35.61	35.96
4388	NYSE	KEX	Thu, Oct 22, 2009	36.84	36.84	36.19	36.48
4387	NYSE	KEX	Wed, Oct 21, 2009	36.35	37.28	36.12	36.76
4386	NYSE	KEX	Tue, Oct 20, 2009	36.36	36.61	36.11	36.52
4385	NYSE	KEX	Mon, Oct 19, 2009	35.77	36.50	35.73	36.48
4384	NYSE	KEX	Fri, Oct 16, 2009	35.25	36.00	35.11	35.87
4383	NYSE	KEX	Thu, Oct 15, 2009	35.59	35.92	35.07	35.45
4382	NYSE	KEX	Wed, Oct 14, 2009	35.42	35.80	35.20	35.70
4381	NYSE	KEX	Tue, Oct 13, 2009	34.95	35.53	34.60	34.88
4380	NYSE	KEX	Mon, Oct 12, 2009	35.42	35.83	35.12	35.45
4379	NYSE	KEX	Fri, Oct 9, 2009	35.71	35.84	35.10	35.49
4378	NYSE	KEX	Thu, Oct 8, 2009	35.38	35.85	35.27	35.72
4377	NYSE	KEX	Wed, Oct 7, 2009	35.22	35.41	34.95	35.20
4376	NYSE	KEX	Tue, Oct 6, 2009	34.91	35.32	34.63	35.22
4375	NYSE	KEX	Mon, Oct 5, 2009	34.18	35.10	34.11	34.55
4374	NYSE	KEX	Fri, Oct 2, 2009	35.06	35.07	33.82	34.14
4373	NYSE	KEX	Thu, Oct 1, 2009	36.50	36.72	35.20	35.22
4372	NYSE	KEX	Wed, Sep 30, 2009	37.01	37.45	36.02	36.82
4371	NYSE	KEX	Tue, Sep 29, 2009	37.21	37.68	36.00	37.19
4370	NYSE	KEX	Mon, Sep 28, 2009	36.42	37.39	36.20	37.07
4369	NYSE	KEX	Fri, Sep 25, 2009	36.78	36.92	36.17	36.31
4368	NYSE	KEX	Thu, Sep 24, 2009	37.63	37.81	36.52	36.81
4367	NYSE	KEX	Wed, Sep 23, 2009	37.86	38.22	37.45	37.47
4366	NYSE	KEX	Tue, Sep 22, 2009	37.80	38.28	37.36	37.86
4365	NYSE	KEX	Mon, Sep 21, 2009	37.30	37.65	37.04	37.63
4364	NYSE	KEX	Fri, Sep 18, 2009	38.13	38.33	37.35	37.78
4363	NYSE	KEX	Thu, Sep 17, 2009	38.41	39.11	37.74	38.00
4362	NYSE	KEX	Wed, Sep 16, 2009	38.41	38.98	38.28	38.77
4361	NYSE	KEX	Tue, Sep 15, 2009	38.61	38.95	37.97	38.51
4360	NYSE	KEX	Mon, Sep 14, 2009	38.11	38.75	37.92	38.64
4359	NYSE	KEX	Fri, Sep 11, 2009	38.74	38.92	38.41	38.68
4358	NYSE	KEX	Thu, Sep 10, 2009	38.30	39.16	38.16	38.81
4357	NYSE	KEX	Wed, Sep 9, 2009	38.53	38.97	37.80	38.15
4356	NYSE	KEX	Tue, Sep 8, 2009	37.70	38.44	37.40	38.44
4355	NYSE	KEX	Fri, Sep 4, 2009	36.28	37.12	36.09	37.09
4354	NYSE	KEX	Thu, Sep 3, 2009	36.00	36.19	35.39	36.19
4353	NYSE	KEX	Wed, Sep 2, 2009	36.13	36.22	35.62	35.67
4352	NYSE	KEX	Tue, Sep 1, 2009	36.98	37.40	36.08	36.27
4351	NYSE	KEX	Mon, Aug 31, 2009	37.17	37.17	36.25	37.05
4350	NYSE	KEX	Fri, Aug 28, 2009	36.95	37.18	36.36	36.67
4349	NYSE	KEX	Thu, Aug 27, 2009	36.42	36.79	35.34	36.61
4348	NYSE	KEX	Wed, Aug 26, 2009	36.53	36.69	36.15	36.51
4347	NYSE	KEX	Tue, Aug 25, 2009	36.99	37.00	36.45	36.56
4346	NYSE	KEX	Mon, Aug 24, 2009	37.14	37.39	36.43	36.55
4345	NYSE	KEX	Fri, Aug 21, 2009	36.39	36.99	36.12	36.99
4344	NYSE	KEX	Thu, Aug 20, 2009	35.72	36.02	35.44	35.83
4343	NYSE	KEX	Wed, Aug 19, 2009	35.74	35.89	34.93	35.69
4342	NYSE	KEX	Tue, Aug 18, 2009	34.64	35.86	34.64	35.77
4341	NYSE	KEX	Mon, Aug 17, 2009	35.12	35.12	34.34	34.50
4340	NYSE	KEX	Fri, Aug 14, 2009	36.46	36.46	35.31	35.62
4339	NYSE	KEX	Thu, Aug 13, 2009	36.90	37.05	36.28	36.71
4338	NYSE	KEX	Wed, Aug 12, 2009	36.70	36.97	36.41	36.70
4337	NYSE	KEX	Tue, Aug 11, 2009	36.71	37.02	36.00	36.65
4336	NYSE	KEX	Mon, Aug 10, 2009	36.79	37.08	36.56	36.95
4335	NYSE	KEX	Fri, Aug 7, 2009	37.43	38.04	37.00	37.05
4334	NYSE	KEX	Thu, Aug 6, 2009	37.74	37.99	36.72	36.74
4333	NYSE	KEX	Wed, Aug 5, 2009	38.31	38.56	37.61	37.74
4332	NYSE	KEX	Tue, Aug 4, 2009	38.42	38.72	37.82	38.38
4331	NYSE	KEX	Mon, Aug 3, 2009	37.67	38.81	37.52	38.71
4330	NYSE	KEX	Fri, Jul 31, 2009	35.90	37.59	35.85	37.01
4329	NYSE	KEX	Thu, Jul 30, 2009	34.05	36.44	33.36	35.98
4328	NYSE	KEX	Wed, Jul 29, 2009	33.69	33.96	32.64	32.65
4327	NYSE	KEX	Tue, Jul 28, 2009	33.67	33.92	32.94	33.48
4326	NYSE	KEX	Mon, Jul 27, 2009	33.39	34.08	33.10	34.05
4325	NYSE	KEX	Fri, Jul 24, 2009	33.10	33.78	32.77	33.39
4324	NYSE	KEX	Thu, Jul 23, 2009	32.17	33.42	31.86	33.33
4323	NYSE	KEX	Wed, Jul 22, 2009	31.56	32.53	31.53	32.05
4322	NYSE	KEX	Tue, Jul 21, 2009	32.21	32.26	31.06	31.72
4321	NYSE	KEX	Mon, Jul 20, 2009	31.99	32.59	31.83	32.08
4320	NYSE	KEX	Fri, Jul 17, 2009	32.34	32.65	31.59	31.85
4319	NYSE	KEX	Thu, Jul 16, 2009	31.13	32.24	31.13	32.10
4318	NYSE	KEX	Wed, Jul 15, 2009	32.06	32.06	30.94	31.33
4317	NYSE	KEX	Tue, Jul 14, 2009	31.27	31.61	30.52	31.41
4316	NYSE	KEX	Mon, Jul 13, 2009	30.83	31.13	29.85	31.12
4315	NYSE	KEX	Fri, Jul 10, 2009	30.64	31.23	30.32	30.83
4314	NYSE	KEX	Thu, Jul 9, 2009	30.55	31.11	29.65	30.76
4313	NYSE	KEX	Wed, Jul 8, 2009	29.97	30.14	28.71	29.28
4312	NYSE	KEX	Tue, Jul 7, 2009	30.30	30.48	29.81	29.82
4311	NYSE	KEX	Mon, Jul 6, 2009	30.31	30.48	29.60	30.39
4310	NYSE	KEX	Thu, Jul 2, 2009	31.42	31.43	30.70	30.87
4309	NYSE	KEX	Wed, Jul 1, 2009	31.96	32.48	31.79	31.93
4308	NYSE	KEX	Tue, Jun 30, 2009	31.91	32.22	31.50	31.79
4307	NYSE	KEX	Mon, Jun 29, 2009	32.34	32.34	31.45	31.77
4306	NYSE	KEX	Fri, Jun 26, 2009	31.35	32.38	31.35	32.32
4305	NYSE	KEX	Thu, Jun 25, 2009	31.21	32.02	30.55	31.92
4304	NYSE	KEX	Wed, Jun 24, 2009	30.51	31.91	30.27	31.04
4303	NYSE	KEX	Tue, Jun 23, 2009	30.25	31.00	29.91	30.12
4302	NYSE	KEX	Mon, Jun 22, 2009	31.18	31.34	30.16	30.16
4301	NYSE	KEX	Fri, Jun 19, 2009	31.88	32.28	31.66	31.78
4300	NYSE	KEX	Thu, Jun 18, 2009	31.09	31.62	30.62	31.59
4299	NYSE	KEX	Wed, Jun 17, 2009	30.81	31.50	30.37	31.28
4298	NYSE	KEX	Tue, Jun 16, 2009	32.01	32.33	31.07	31.11
4297	NYSE	KEX	Mon, Jun 15, 2009	32.84	32.84	31.56	31.85
4296	NYSE	KEX	Fri, Jun 12, 2009	34.40	34.40	33.15	33.42
4295	NYSE	KEX	Thu, Jun 11, 2009	35.32	35.35	34.67	34.69
4294	NYSE	KEX	Wed, Jun 10, 2009	35.92	36.32	34.95	35.29
4293	NYSE	KEX	Tue, Jun 9, 2009	34.98	35.75	34.98	35.67
4292	NYSE	KEX	Mon, Jun 8, 2009	34.82	34.87	33.91	34.71
4291	NYSE	KEX	Fri, Jun 5, 2009	34.88	35.64	34.43	35.10
4290	NYSE	KEX	Thu, Jun 4, 2009	34.07	34.78	33.45	34.71
4289	NYSE	KEX	Wed, Jun 3, 2009	34.71	34.99	33.94	34.18
4288	NYSE	KEX	Tue, Jun 2, 2009	35.43	36.19	34.88	35.40
4287	NYSE	KEX	Mon, Jun 1, 2009	33.95	35.54	33.79	35.51
4286	NYSE	KEX	Fri, May 29, 2009	32.76	33.90	32.76	33.62
4285	NYSE	KEX	Thu, May 28, 2009	32.48	33.26	31.88	32.74
4284	NYSE	KEX	Wed, May 27, 2009	32.14	32.80	31.67	32.30
4283	NYSE	KEX	Tue, May 26, 2009	29.92	32.62	29.85	32.46
4282	NYSE	KEX	Fri, May 22, 2009	30.64	30.76	29.99	30.37
4281	NYSE	KEX	Thu, May 21, 2009	31.53	31.55	30.13	30.60
4280	NYSE	KEX	Wed, May 20, 2009	32.30	32.91	31.91	32.11
4279	NYSE	KEX	Tue, May 19, 2009	32.66	32.98	32.00	32.04
4278	NYSE	KEX	Mon, May 18, 2009	32.41	32.65	32.06	32.65
4277	NYSE	KEX	Fri, May 15, 2009	30.76	32.27	30.74	32.09
4276	NYSE	KEX	Thu, May 14, 2009	30.39	31.28	30.14	30.93
4275	NYSE	KEX	Wed, May 13, 2009	31.90	32.10	30.40	30.60
4274	NYSE	KEX	Tue, May 12, 2009	33.18	33.35	31.91	32.59
4273	NYSE	KEX	Mon, May 11, 2009	33.52	33.66	32.51	33.09
4272	NYSE	KEX	Fri, May 8, 2009	33.20	34.67	33.07	34.44
4271	NYSE	KEX	Thu, May 7, 2009	34.61	34.80	32.54	33.00
4270	NYSE	KEX	Wed, May 6, 2009	34.31	34.41	32.89	34.04
4269	NYSE	KEX	Tue, May 5, 2009	34.43	35.09	32.81	34.12
4268	NYSE	KEX	Mon, May 4, 2009	33.38	34.93	33.26	34.93
4267	NYSE	KEX	Fri, May 1, 2009	32.17	33.84	31.40	33.20
4266	NYSE	KEX	Thu, Apr 30, 2009	30.50	32.15	28.93	30.86
4265	NYSE	KEX	Wed, Apr 29, 2009	30.00	31.09	29.82	30.50
4264	NYSE	KEX	Tue, Apr 28, 2009	29.54	30.47	29.07	29.60
4263	NYSE	KEX	Mon, Apr 27, 2009	30.37	30.86	29.74	30.00
4262	NYSE	KEX	Fri, Apr 24, 2009	30.18	31.20	30.06	31.05
4261	NYSE	KEX	Thu, Apr 23, 2009	29.91	30.14	28.84	30.01
4260	NYSE	KEX	Wed, Apr 22, 2009	28.62	30.61	28.32	29.91
4259	NYSE	KEX	Tue, Apr 21, 2009	27.96	28.96	27.77	28.76
4258	NYSE	KEX	Mon, Apr 20, 2009	30.04	30.04	28.24	28.36
4257	NYSE	KEX	Fri, Apr 17, 2009	29.75	30.35	29.66	30.19
4256	NYSE	KEX	Thu, Apr 16, 2009	29.32	29.82	28.75	29.65
4255	NYSE	KEX	Wed, Apr 15, 2009	29.48	29.73	28.58	29.10
4254	NYSE	KEX	Tue, Apr 14, 2009	29.58	30.27	29.25	29.78
4253	NYSE	KEX	Mon, Apr 13, 2009	29.24	30.50	29.12	30.05
4252	NYSE	KEX	Thu, Apr 9, 2009	27.80	29.73	27.69	29.70
4251	NYSE	KEX	Wed, Apr 8, 2009	27.44	27.54	26.02	26.89
4250	NYSE	KEX	Tue, Apr 7, 2009	28.17	28.43	27.01	27.11
4249	NYSE	KEX	Mon, Apr 6, 2009	29.67	29.73	28.09	28.52
4248	NYSE	KEX	Fri, Apr 3, 2009	29.23	29.78	28.49	29.78
4247	NYSE	KEX	Thu, Apr 2, 2009	27.96	29.48	27.74	28.95
4246	NYSE	KEX	Wed, Apr 1, 2009	26.50	27.24	25.93	27.17
4245	NYSE	KEX	Tue, Mar 31, 2009	26.66	27.09	26.22	26.64
4244	NYSE	KEX	Mon, Mar 30, 2009	26.64	26.65	25.62	26.10
4243	NYSE	KEX	Fri, Mar 27, 2009	27.79	28.18	27.26	27.37
4242	NYSE	KEX	Thu, Mar 26, 2009	26.88	28.34	26.70	28.18
4241	NYSE	KEX	Wed, Mar 25, 2009	25.60	26.42	25.55	26.41
4240	NYSE	KEX	Tue, Mar 24, 2009	25.60	26.36	25.40	25.80
4239	NYSE	KEX	Mon, Mar 23, 2009	24.82	26.10	24.67	26.03
4238	NYSE	KEX	Fri, Mar 20, 2009	26.21	26.38	24.02	24.27
4237	NYSE	KEX	Thu, Mar 19, 2009	26.35	26.97	26.12	26.17
4236	NYSE	KEX	Wed, Mar 18, 2009	25.48	26.39	24.60	26.11
4235	NYSE	KEX	Tue, Mar 17, 2009	24.99	25.57	24.68	25.57
4234	NYSE	KEX	Mon, Mar 16, 2009	24.60	26.11	24.38	25.02
4233	NYSE	KEX	Fri, Mar 13, 2009	24.82	25.09	23.98	24.43
4232	NYSE	KEX	Thu, Mar 12, 2009	23.31	24.75	22.64	24.66
4231	NYSE	KEX	Wed, Mar 11, 2009	22.16	23.71	21.54	23.70
4230	NYSE	KEX	Tue, Mar 10, 2009	20.85	21.81	20.80	21.72
4229	NYSE	KEX	Mon, Mar 9, 2009	19.71	21.13	19.71	20.37
4228	NYSE	KEX	Fri, Mar 6, 2009	20.06	20.63	19.46	19.95
4227	NYSE	KEX	Thu, Mar 5, 2009	20.46	20.87	19.73	20.03
4226	NYSE	KEX	Wed, Mar 4, 2009	19.99	21.52	19.98	21.31
4225	NYSE	KEX	Tue, Mar 3, 2009	20.14	20.41	19.69	19.94
4224	NYSE	KEX	Mon, Mar 2, 2009	21.53	21.63	20.00	20.16
4223	NYSE	KEX	Fri, Feb 27, 2009	21.20	22.59	21.00	22.04
4222	NYSE	KEX	Thu, Feb 26, 2009	22.58	22.86	21.36	21.48
4221	NYSE	KEX	Wed, Feb 25, 2009	23.18	23.22	22.10	22.45
4220	NYSE	KEX	Tue, Feb 24, 2009	22.20	23.41	21.86	23.27
4219	NYSE	KEX	Mon, Feb 23, 2009	23.46	23.60	21.87	21.93
4218	NYSE	KEX	Fri, Feb 20, 2009	22.88	23.48	22.49	23.21
4217	NYSE	KEX	Thu, Feb 19, 2009	23.00	23.90	22.97	23.18
4216	NYSE	KEX	Wed, Feb 18, 2009	24.18	24.18	22.44	22.83
4215	NYSE	KEX	Tue, Feb 17, 2009	24.00	24.27	23.11	23.86
4214	NYSE	KEX	Fri, Feb 13, 2009	25.28	25.48	24.41	24.60
4213	NYSE	KEX	Thu, Feb 12, 2009	24.13	25.36	23.84	25.27
4212	NYSE	KEX	Wed, Feb 11, 2009	24.36	24.71	23.72	24.14
4211	NYSE	KEX	Tue, Feb 10, 2009	24.85	25.18	23.78	24.16
4210	NYSE	KEX	Mon, Feb 9, 2009	26.00	26.22	24.59	24.97
4209	NYSE	KEX	Fri, Feb 6, 2009	23.93	26.10	23.84	25.96
4208	NYSE	KEX	Thu, Feb 5, 2009	23.85	24.33	23.50	24.08
4207	NYSE	KEX	Wed, Feb 4, 2009	24.32	24.32	23.75	24.16
4206	NYSE	KEX	Tue, Feb 3, 2009	23.65	24.50	23.65	24.08
4205	NYSE	KEX	Mon, Feb 2, 2009	24.01	24.45	23.62	23.95
4204	NYSE	KEX	Fri, Jan 30, 2009	24.94	25.32	23.57	23.98
4203	NYSE	KEX	Thu, Jan 29, 2009	23.50	25.36	21.15	25.15
4202	NYSE	KEX	Wed, Jan 28, 2009	25.56	26.20	25.17	25.88
4201	NYSE	KEX	Tue, Jan 27, 2009	25.30	25.87	24.90	25.28
4200	NYSE	KEX	Mon, Jan 26, 2009	23.75	25.64	23.75	24.94
4199	NYSE	KEX	Fri, Jan 23, 2009	23.96	24.53	23.55	24.05
4198	NYSE	KEX	Thu, Jan 22, 2009	24.80	25.43	24.46	24.84
4197	NYSE	KEX	Wed, Jan 21, 2009	25.63	26.06	24.90	25.54
4196	NYSE	KEX	Tue, Jan 20, 2009	27.24	27.24	25.15	25.30
4195	NYSE	KEX	Fri, Jan 16, 2009	27.51	27.97	26.36	27.17
4194	NYSE	KEX	Thu, Jan 15, 2009	26.01	27.21	25.31	27.05
4193	NYSE	KEX	Wed, Jan 14, 2009	25.60	26.19	25.40	25.95
4192	NYSE	KEX	Tue, Jan 13, 2009	26.84	27.58	26.26	26.37
4191	NYSE	KEX	Mon, Jan 12, 2009	28.13	28.30	26.66	27.08
4190	NYSE	KEX	Fri, Jan 9, 2009	28.81	28.99	27.67	28.10
4189	NYSE	KEX	Thu, Jan 8, 2009	28.87	29.56	28.32	28.58
4188	NYSE	KEX	Wed, Jan 7, 2009	30.64	31.04	28.78	29.20
4187	NYSE	KEX	Tue, Jan 6, 2009	30.29	31.16	29.93	31.05
4186	NYSE	KEX	Mon, Jan 5, 2009	28.46	30.56	28.12	29.75
4185	NYSE	KEX	Fri, Jan 2, 2009	27.66	28.72	27.19	28.39
4184	NYSE	KEX	Wed, Dec 31, 2008	26.29	27.90	26.03	27.36
4183	NYSE	KEX	Tue, Dec 30, 2008	26.53	26.57	25.87	26.26
4182	NYSE	KEX	Mon, Dec 29, 2008	26.37	26.62	25.95	26.35
4181	NYSE	KEX	Fri, Dec 26, 2008	26.03	26.58	25.43	26.52
4180	NYSE	KEX	Wed, Dec 24, 2008	25.67	26.28	24.89	26.08
4179	NYSE	KEX	Tue, Dec 23, 2008	26.26	27.09	25.08	25.33
4178	NYSE	KEX	Mon, Dec 22, 2008	25.09	26.31	24.94	26.31
4177	NYSE	KEX	Fri, Dec 19, 2008	25.63	25.79	24.81	25.09
4176	NYSE	KEX	Thu, Dec 18, 2008	27.21	27.21	24.64	25.15
4175	NYSE	KEX	Wed, Dec 17, 2008	25.90	27.75	25.90	27.22
4174	NYSE	KEX	Tue, Dec 16, 2008	25.81	26.34	25.41	26.16
4173	NYSE	KEX	Mon, Dec 15, 2008	25.21	26.43	25.21	25.80
4172	NYSE	KEX	Fri, Dec 12, 2008	23.59	25.54	23.06	25.21
4171	NYSE	KEX	Thu, Dec 11, 2008	25.30	25.85	23.96	24.37
4170	NYSE	KEX	Wed, Dec 10, 2008	25.57	26.96	25.36	25.78
4169	NYSE	KEX	Tue, Dec 9, 2008	24.93	25.73	24.37	25.18
4168	NYSE	KEX	Mon, Dec 8, 2008	25.01	25.72	24.93	25.24
4167	NYSE	KEX	Fri, Dec 5, 2008	23.06	24.29	21.89	24.28
4166	NYSE	KEX	Thu, Dec 4, 2008	23.89	24.96	23.18	23.81
4165	NYSE	KEX	Wed, Dec 3, 2008	23.14	24.47	22.63	24.30
4164	NYSE	KEX	Tue, Dec 2, 2008	22.57	23.93	22.04	23.83
4163	NYSE	KEX	Mon, Dec 1, 2008	24.40	24.45	22.10	22.19
4162	NYSE	KEX	Fri, Nov 28, 2008	25.32	25.52	24.60	25.43
4161	NYSE	KEX	Wed, Nov 26, 2008	23.86	25.71	22.69	25.60
4160	NYSE	KEX	Tue, Nov 25, 2008	23.50	23.94	22.83	23.85
4159	NYSE	KEX	Mon, Nov 24, 2008	21.78	23.50	21.39	23.37
4158	NYSE	KEX	Fri, Nov 21, 2008	21.36	21.74	19.54	21.41
4157	NYSE	KEX	Thu, Nov 20, 2008	22.31	22.54	19.67	20.98
4156	NYSE	KEX	Wed, Nov 19, 2008	25.22	25.36	22.52	22.64
4155	NYSE	KEX	Tue, Nov 18, 2008	25.25	25.43	24.56	25.41
4154	NYSE	KEX	Mon, Nov 17, 2008	25.23	25.82	24.40	25.25
4153	NYSE	KEX	Fri, Nov 14, 2008	29.00	29.24	25.92	25.92
4152	NYSE	KEX	Thu, Nov 13, 2008	26.38	29.82	26.21	29.31
4151	NYSE	KEX	Wed, Nov 12, 2008	29.03	29.21	26.01	26.15
4150	NYSE	KEX	Tue, Nov 11, 2008	30.31	30.31	28.55	29.43
4149	NYSE	KEX	Mon, Nov 10, 2008	32.40	33.00	30.58	31.05
4148	NYSE	KEX	Fri, Nov 7, 2008	31.48	31.81	30.66	31.50
4147	NYSE	KEX	Thu, Nov 6, 2008	33.12	33.33	31.04	31.23
4146	NYSE	KEX	Wed, Nov 5, 2008	35.70	37.14	33.14	33.16
4145	NYSE	KEX	Tue, Nov 4, 2008	35.05	36.85	34.97	36.73
4144	NYSE	KEX	Mon, Nov 3, 2008	34.43	35.61	34.18	34.40
4143	NYSE	KEX	Fri, Oct 31, 2008	33.00	34.91	29.68	34.32
4142	NYSE	KEX	Thu, Oct 30, 2008	34.99	34.99	31.49	34.50
4141	NYSE	KEX	Wed, Oct 29, 2008	29.70	31.96	28.99	30.44
4140	NYSE	KEX	Tue, Oct 28, 2008	28.99	29.50	27.27	29.49
4139	NYSE	KEX	Mon, Oct 27, 2008	28.16	29.52	28.04	28.38
4138	NYSE	KEX	Fri, Oct 24, 2008	29.50	30.72	28.58	29.18
4137	NYSE	KEX	Thu, Oct 23, 2008	31.99	32.57	29.90	30.90
4136	NYSE	KEX	Wed, Oct 22, 2008	33.27	33.62	30.98	31.67
4135	NYSE	KEX	Tue, Oct 21, 2008	35.27	36.33	33.74	34.46
4134	NYSE	KEX	Mon, Oct 20, 2008	33.78	35.88	33.45	35.68
4133	NYSE	KEX	Fri, Oct 17, 2008	33.00	35.87	32.91	33.35
4132	NYSE	KEX	Thu, Oct 16, 2008	33.53	35.34	32.58	34.38
4131	NYSE	KEX	Wed, Oct 15, 2008	36.01	36.01	33.24	33.53
4130	NYSE	KEX	Tue, Oct 14, 2008	38.25	38.52	36.16	37.01
4129	NYSE	KEX	Mon, Oct 13, 2008	34.80	37.06	34.47	36.88
4128	NYSE	KEX	Fri, Oct 10, 2008	30.01	35.17	28.27	33.64
4127	NYSE	KEX	Thu, Oct 9, 2008	34.38	35.12	31.95	31.95
4126	NYSE	KEX	Wed, Oct 8, 2008	33.24	36.16	32.42	34.08
4125	NYSE	KEX	Tue, Oct 7, 2008	36.61	37.25	33.47	34.50
4124	NYSE	KEX	Mon, Oct 6, 2008	35.49	36.68	32.77	36.49
4123	NYSE	KEX	Fri, Oct 3, 2008	36.00	37.75	36.00	36.50
4122	NYSE	KEX	Thu, Oct 2, 2008	38.08	38.12	35.39	35.55
4121	NYSE	KEX	Wed, Oct 1, 2008	37.95	39.87	37.95	38.46
4120	NYSE	KEX	Tue, Sep 30, 2008	36.11	38.35	35.11	37.94
4119	NYSE	KEX	Mon, Sep 29, 2008	38.08	38.48	34.13	36.13
4118	NYSE	KEX	Fri, Sep 26, 2008	38.60	38.99	37.55	38.98
4117	NYSE	KEX	Thu, Sep 25, 2008	40.68	40.92	38.83	39.31
4116	NYSE	KEX	Wed, Sep 24, 2008	40.54	41.43	40.18	40.65
4115	NYSE	KEX	Tue, Sep 23, 2008	41.53	41.82	39.85	40.23
4114	NYSE	KEX	Mon, Sep 22, 2008	42.15	42.15	40.82	41.20
4113	NYSE	KEX	Fri, Sep 19, 2008	42.00	43.03	40.69	42.40
4112	NYSE	KEX	Thu, Sep 18, 2008	39.62	40.18	36.71	39.82
4111	NYSE	KEX	Wed, Sep 17, 2008	41.56	41.56	38.23	39.00
4110	NYSE	KEX	Tue, Sep 16, 2008	40.70	42.05	40.06	41.77
4109	NYSE	KEX	Mon, Sep 15, 2008	41.20	45.62	40.82	41.01
4108	NYSE	KEX	Fri, Sep 12, 2008	43.52	43.68	42.16	43.30
4107	NYSE	KEX	Thu, Sep 11, 2008	42.22	43.56	41.50	43.44
4106	NYSE	KEX	Wed, Sep 10, 2008	41.75	42.75	40.96	42.52
4105	NYSE	KEX	Tue, Sep 9, 2008	42.58	42.58	40.76	41.44
4104	NYSE	KEX	Mon, Sep 8, 2008	43.54	43.55	42.01	42.74
4103	NYSE	KEX	Fri, Sep 5, 2008	42.62	43.49	41.50	42.93
4102	NYSE	KEX	Thu, Sep 4, 2008	44.06	44.18	41.99	43.05
4101	NYSE	KEX	Wed, Sep 3, 2008	44.31	45.45	43.26	44.06
4100	NYSE	KEX	Tue, Sep 2, 2008	46.25	46.65	44.20	44.20
4099	NYSE	KEX	Fri, Aug 29, 2008	44.78	46.23	44.56	45.79
4098	NYSE	KEX	Thu, Aug 28, 2008	44.85	45.30	44.68	44.99
4097	NYSE	KEX	Wed, Aug 27, 2008	45.10	45.23	44.37	44.60
4096	NYSE	KEX	Tue, Aug 26, 2008	45.59	45.88	44.93	45.37
4095	NYSE	KEX	Mon, Aug 25, 2008	45.99	46.10	45.06	45.61
4094	NYSE	KEX	Fri, Aug 22, 2008	45.25	46.45	45.13	46.27
4093	NYSE	KEX	Thu, Aug 21, 2008	45.00	45.63	44.23	45.25
4092	NYSE	KEX	Wed, Aug 20, 2008	46.32	46.83	45.29	45.62
4091	NYSE	KEX	Tue, Aug 19, 2008	47.17	47.17	45.90	46.24
4090	NYSE	KEX	Mon, Aug 18, 2008	47.88	48.15	46.72	46.96
4089	NYSE	KEX	Fri, Aug 15, 2008	48.09	49.05	46.62	47.47
4088	NYSE	KEX	Thu, Aug 14, 2008	45.62	46.61	45.17	46.51
4087	NYSE	KEX	Wed, Aug 13, 2008	45.32	45.81	44.61	45.54
4086	NYSE	KEX	Tue, Aug 12, 2008	45.46	45.47	44.21	45.38
4085	NYSE	KEX	Mon, Aug 11, 2008	45.94	46.17	44.95	45.66
4084	NYSE	KEX	Fri, Aug 8, 2008	44.22	46.25	44.22	45.94
4083	NYSE	KEX	Thu, Aug 7, 2008	45.70	45.83	43.97	44.42
4082	NYSE	KEX	Wed, Aug 6, 2008	45.61	46.28	45.30	46.18
4081	NYSE	KEX	Tue, Aug 5, 2008	44.58	46.44	44.10	46.11
4080	NYSE	KEX	Mon, Aug 4, 2008	46.65	46.65	43.98	44.17
4079	NYSE	KEX	Fri, Aug 1, 2008	48.42	48.42	46.05	46.29
4078	NYSE	KEX	Thu, Jul 31, 2008	48.65	48.65	46.81	47.72
4077	NYSE	KEX	Wed, Jul 30, 2008	49.17	50.00	47.58	48.57
4076	NYSE	KEX	Tue, Jul 29, 2008	47.87	48.98	47.57	48.86
4075	NYSE	KEX	Mon, Jul 28, 2008	47.21	48.50	46.53	47.70
4074	NYSE	KEX	Fri, Jul 25, 2008	47.72	48.00	46.78	47.02
4073	NYSE	KEX	Thu, Jul 24, 2008	51.09	51.09	46.90	47.34
4072	NYSE	KEX	Wed, Jul 23, 2008	45.35	46.40	45.07	46.01
4071	NYSE	KEX	Tue, Jul 22, 2008	44.01	45.25	43.97	45.02
4070	NYSE	KEX	Mon, Jul 21, 2008	44.95	45.09	43.76	44.28
4069	NYSE	KEX	Fri, Jul 18, 2008	44.97	45.21	44.56	44.93
4068	NYSE	KEX	Thu, Jul 17, 2008	46.14	46.15	44.55	44.84
4067	NYSE	KEX	Wed, Jul 16, 2008	43.70	46.09	43.64	46.09
4066	NYSE	KEX	Tue, Jul 15, 2008	42.57	44.34	41.32	43.70
4065	NYSE	KEX	Mon, Jul 14, 2008	44.01	44.82	43.25	43.40
4064	NYSE	KEX	Fri, Jul 11, 2008	44.38	44.80	42.56	43.83
4063	NYSE	KEX	Thu, Jul 10, 2008	44.86	46.39	44.84	45.42
4062	NYSE	KEX	Wed, Jul 9, 2008	46.84	47.03	44.97	45.12
4061	NYSE	KEX	Tue, Jul 8, 2008	44.68	46.70	44.28	46.52
4060	NYSE	KEX	Mon, Jul 7, 2008	46.16	46.74	44.32	45.06
4059	NYSE	KEX	Thu, Jul 3, 2008	44.98	46.49	44.71	45.94
4058	NYSE	KEX	Wed, Jul 2, 2008	47.28	47.54	44.69	44.76
4057	NYSE	KEX	Tue, Jul 1, 2008	47.30	47.30	45.04	47.02
4056	NYSE	KEX	Mon, Jun 30, 2008	49.04	49.20	47.45	48.00
4055	NYSE	KEX	Fri, Jun 27, 2008	47.92	48.98	47.92	48.63
4054	NYSE	KEX	Thu, Jun 26, 2008	48.71	49.28	48.08	48.18
4053	NYSE	KEX	Wed, Jun 25, 2008	49.30	51.41	48.44	49.19
4052	NYSE	KEX	Tue, Jun 24, 2008	51.51	51.66	49.11	49.17
4051	NYSE	KEX	Mon, Jun 23, 2008	53.34	53.34	51.25	51.42
4050	NYSE	KEX	Fri, Jun 20, 2008	53.59	53.59	52.45	52.74
4049	NYSE	KEX	Thu, Jun 19, 2008	52.50	53.86	52.50	53.68
4048	NYSE	KEX	Wed, Jun 18, 2008	51.33	52.84	51.33	52.48
4047	NYSE	KEX	Tue, Jun 17, 2008	50.92	51.37	50.67	51.12
4046	NYSE	KEX	Mon, Jun 16, 2008	50.14	50.91	49.78	50.56
4045	NYSE	KEX	Fri, Jun 13, 2008	49.98	50.88	49.24	50.11
4044	NYSE	KEX	Thu, Jun 12, 2008	51.12	52.28	49.75	49.95
4043	NYSE	KEX	Wed, Jun 11, 2008	52.69	53.70	51.31	51.31
4042	NYSE	KEX	Tue, Jun 10, 2008	53.37	53.42	52.12	52.90
4041	NYSE	KEX	Mon, Jun 9, 2008	54.09	54.10	52.37	53.42
4040	NYSE	KEX	Fri, Jun 6, 2008	55.67	55.96	53.37	53.64
4039	NYSE	KEX	Thu, Jun 5, 2008	54.95	55.70	54.29	55.70
4038	NYSE	KEX	Wed, Jun 4, 2008	54.73	55.40	54.19	54.95
4037	NYSE	KEX	Tue, Jun 3, 2008	55.35	55.70	54.11	54.60
4036	NYSE	KEX	Mon, Jun 2, 2008	55.63	55.63	54.60	55.25
4035	NYSE	KEX	Fri, May 30, 2008	55.14	55.75	54.77	55.66
4034	NYSE	KEX	Thu, May 29, 2008	54.94	55.28	53.96	55.09
4033	NYSE	KEX	Wed, May 28, 2008	53.94	55.16	53.76	55.08
4032	NYSE	KEX	Tue, May 27, 2008	56.20	56.20	52.23	54.12
4031	NYSE	KEX	Fri, May 23, 2008	57.53	57.71	56.22	56.35
4030	NYSE	KEX	Thu, May 22, 2008	57.90	58.19	57.06	57.86
4029	NYSE	KEX	Wed, May 21, 2008	59.81	60.00	57.66	58.20
4028	NYSE	KEX	Tue, May 20, 2008	59.51	59.97	58.40	59.54
4027	NYSE	KEX	Mon, May 19, 2008	60.00	61.06	59.24	59.52
4026	NYSE	KEX	Fri, May 16, 2008	60.39	61.65	58.78	59.56
4025	NYSE	KEX	Thu, May 15, 2008	58.20	60.00	58.20	60.00
4024	NYSE	KEX	Wed, May 14, 2008	58.88	59.33	58.01	58.20
4023	NYSE	KEX	Tue, May 13, 2008	57.84	58.86	57.15	58.47
4022	NYSE	KEX	Mon, May 12, 2008	56.78	57.65	56.20	57.47
4021	NYSE	KEX	Fri, May 9, 2008	56.65	56.89	56.00	56.68
4020	NYSE	KEX	Thu, May 8, 2008	56.34	56.65	56.05	56.44
4019	NYSE	KEX	Wed, May 7, 2008	58.05	59.91	56.24	56.25
4018	NYSE	KEX	Tue, May 6, 2008	56.71	58.39	56.50	57.86
4017	NYSE	KEX	Mon, May 5, 2008	56.20	57.76	56.12	56.56
4016	NYSE	KEX	Fri, May 2, 2008	56.34	56.34	55.01	55.94
4015	NYSE	KEX	Thu, May 1, 2008	55.00	56.79	54.84	56.16
4014	NYSE	KEX	Wed, Apr 30, 2008	56.00	56.56	54.81	54.84
4013	NYSE	KEX	Tue, Apr 29, 2008	56.13	56.98	55.64	56.13
4012	NYSE	KEX	Mon, Apr 28, 2008	55.88	56.68	54.57	56.59
4011	NYSE	KEX	Fri, Apr 25, 2008	58.00	58.00	53.90	55.54
4010	NYSE	KEX	Thu, Apr 24, 2008	57.65	60.11	56.80	57.61
4009	NYSE	KEX	Wed, Apr 23, 2008	55.51	56.80	55.21	56.00
4008	NYSE	KEX	Tue, Apr 22, 2008	56.98	57.00	55.00	55.49
4007	NYSE	KEX	Mon, Apr 21, 2008	56.63	57.13	55.12	56.89
4006	NYSE	KEX	Fri, Apr 18, 2008	58.27	58.27	55.76	56.63
4005	NYSE	KEX	Thu, Apr 17, 2008	57.53	57.71	55.80	56.45
4004	NYSE	KEX	Wed, Apr 16, 2008	56.22	57.31	55.52	57.31
4003	NYSE	KEX	Tue, Apr 15, 2008	54.80	55.94	54.80	55.54
4002	NYSE	KEX	Mon, Apr 14, 2008	54.30	55.65	53.91	55.01
4001	NYSE	KEX	Fri, Apr 11, 2008	53.71	55.15	53.61	53.88
4000	NYSE	KEX	Thu, Apr 10, 2008	53.01	56.11	52.54	55.00
3999	NYSE	KEX	Wed, Apr 9, 2008	54.49	54.74	53.40	53.67
3998	NYSE	KEX	Tue, Apr 8, 2008	55.00	55.45	53.19	54.73
3997	NYSE	KEX	Mon, Apr 7, 2008	56.12	56.55	55.28	55.78
3996	NYSE	KEX	Fri, Apr 4, 2008	57.45	57.45	55.07	55.57
3995	NYSE	KEX	Thu, Apr 3, 2008	56.85	57.02	54.09	56.90
3994	NYSE	KEX	Wed, Apr 2, 2008	58.96	59.50	57.73	58.40
3993	NYSE	KEX	Tue, Apr 1, 2008	58.05	58.87	57.41	58.42
3992	NYSE	KEX	Mon, Mar 31, 2008	55.71	57.62	55.05	57.00
3991	NYSE	KEX	Fri, Mar 28, 2008	55.80	57.25	55.57	56.39
3990	NYSE	KEX	Thu, Mar 27, 2008	56.76	56.76	55.30	55.37
3989	NYSE	KEX	Wed, Mar 26, 2008	56.98	56.98	55.23	56.97
3988	NYSE	KEX	Tue, Mar 25, 2008	57.34	57.96	55.16	56.71
3987	NYSE	KEX	Mon, Mar 24, 2008	54.68	58.10	54.57	56.76
3986	NYSE	KEX	Thu, Mar 20, 2008	51.10	54.43	51.10	54.03
3985	NYSE	KEX	Wed, Mar 19, 2008	52.01	53.69	51.29	51.29
3984	NYSE	KEX	Tue, Mar 18, 2008	47.25	52.78	47.25	52.26
3983	NYSE	KEX	Mon, Mar 17, 2008	45.36	45.91	44.45	44.50
3982	NYSE	KEX	Fri, Mar 14, 2008	46.53	46.53	44.53	45.29
3981	NYSE	KEX	Thu, Mar 13, 2008	45.95	46.70	44.81	46.15
3980	NYSE	KEX	Wed, Mar 12, 2008	47.40	47.66	46.36	46.36
3979	NYSE	KEX	Tue, Mar 11, 2008	46.89	47.43	45.73	47.21
3978	NYSE	KEX	Mon, Mar 10, 2008	46.26	46.31	45.56	45.96
3977	NYSE	KEX	Fri, Mar 7, 2008	44.92	46.36	44.92	45.92
3976	NYSE	KEX	Thu, Mar 6, 2008	47.16	47.20	45.46	45.68
3975	NYSE	KEX	Wed, Mar 5, 2008	47.19	48.01	46.59	47.28
3974	NYSE	KEX	Tue, Mar 4, 2008	46.46	47.57	45.92	47.15
3973	NYSE	KEX	Mon, Mar 3, 2008	45.17	46.56	44.91	46.50
3972	NYSE	KEX	Fri, Feb 29, 2008	47.00	47.01	45.08	45.08
3971	NYSE	KEX	Thu, Feb 28, 2008	48.53	48.53	47.05	47.33
3970	NYSE	KEX	Wed, Feb 27, 2008	49.07	49.07	47.96	48.41
3969	NYSE	KEX	Tue, Feb 26, 2008	48.31	49.66	47.95	49.14
3968	NYSE	KEX	Mon, Feb 25, 2008	47.96	49.34	47.28	48.66
3967	NYSE	KEX	Fri, Feb 22, 2008	48.74	48.80	47.56	48.15
3966	NYSE	KEX	Thu, Feb 21, 2008	49.86	50.16	48.42	48.61
3965	NYSE	KEX	Wed, Feb 20, 2008	48.50	49.92	47.99	49.38
3964	NYSE	KEX	Tue, Feb 19, 2008	50.15	50.15	48.18	48.64
3963	NYSE	KEX	Fri, Feb 15, 2008	47.64	49.71	47.57	49.19
3962	NYSE	KEX	Thu, Feb 14, 2008	49.98	49.98	47.97	48.14
3961	NYSE	KEX	Wed, Feb 13, 2008	48.68	49.43	48.50	49.32
3960	NYSE	KEX	Tue, Feb 12, 2008	49.94	49.94	48.39	48.45
3959	NYSE	KEX	Mon, Feb 11, 2008	48.34	50.00	47.60	49.50
3958	NYSE	KEX	Fri, Feb 8, 2008	49.00	49.83	47.96	48.00
3957	NYSE	KEX	Thu, Feb 7, 2008	46.67	48.93	46.56	48.76
3956	NYSE	KEX	Wed, Feb 6, 2008	47.01	48.08	45.84	47.27
3955	NYSE	KEX	Tue, Feb 5, 2008	47.80	47.80	45.96	46.33
3954	NYSE	KEX	Mon, Feb 4, 2008	48.98	48.98	47.73	47.94
3953	NYSE	KEX	Fri, Feb 1, 2008	46.43	48.65	45.75	48.65
3952	NYSE	KEX	Thu, Jan 31, 2008	43.30	46.05	43.13	45.87
3951	NYSE	KEX	Wed, Jan 30, 2008	44.00	44.61	43.43	43.90
3950	NYSE	KEX	Tue, Jan 29, 2008	43.03	44.79	43.02	43.84
3949	NYSE	KEX	Mon, Jan 28, 2008	42.31	43.16	41.61	42.98
3948	NYSE	KEX	Fri, Jan 25, 2008	42.26	43.28	41.77	42.32
3947	NYSE	KEX	Thu, Jan 24, 2008	41.64	43.35	41.44	42.01
3946	NYSE	KEX	Wed, Jan 23, 2008	39.12	41.91	39.12	41.81
3945	NYSE	KEX	Tue, Jan 22, 2008	39.22	41.33	39.19	39.87
3944	NYSE	KEX	Fri, Jan 18, 2008	40.75	41.50	40.07	40.94
3943	NYSE	KEX	Thu, Jan 17, 2008	39.86	41.27	39.86	40.69
3942	NYSE	KEX	Wed, Jan 16, 2008	39.84	40.21	38.84	39.56
3941	NYSE	KEX	Tue, Jan 15, 2008	40.71	41.84	40.06	40.20
3940	NYSE	KEX	Mon, Jan 14, 2008	40.51	41.98	40.31	41.30
3939	NYSE	KEX	Fri, Jan 11, 2008	38.26	39.44	38.16	38.60
3938	NYSE	KEX	Thu, Jan 10, 2008	38.20	38.64	37.84	38.16
3937	NYSE	KEX	Wed, Jan 9, 2008	38.89	39.75	37.72	38.41
3936	NYSE	KEX	Tue, Jan 8, 2008	42.03	42.30	38.83	38.89
3935	NYSE	KEX	Mon, Jan 7, 2008	43.48	44.27	41.82	41.91
3934	NYSE	KEX	Fri, Jan 4, 2008	44.25	44.62	42.89	43.23
3933	NYSE	KEX	Thu, Jan 3, 2008	46.50	46.50	44.90	45.04
3932	NYSE	KEX	Wed, Jan 2, 2008	46.93	46.93	45.63	46.48
3931	NYSE	KEX	Mon, Dec 31, 2007	47.31	47.31	46.11	46.48
3930	NYSE	KEX	Fri, Dec 28, 2007	47.02	47.45	46.69	47.31
3929	NYSE	KEX	Thu, Dec 27, 2007	47.01	47.61	46.17	46.88
3928	NYSE	KEX	Wed, Dec 26, 2007	47.11	47.56	46.73	47.22
3927	NYSE	KEX	Mon, Dec 24, 2007	46.78	47.67	46.78	47.25
3926	NYSE	KEX	Fri, Dec 21, 2007	46.99	47.75	46.60	46.98
3925	NYSE	KEX	Thu, Dec 20, 2007	48.17	48.27	46.09	46.52
3924	NYSE	KEX	Wed, Dec 19, 2007	47.65	48.56	47.41	48.00
3923	NYSE	KEX	Tue, Dec 18, 2007	48.33	48.33	47.26	47.80
3922	NYSE	KEX	Mon, Dec 17, 2007	49.27	49.27	47.62	47.77
3921	NYSE	KEX	Fri, Dec 14, 2007	49.77	49.77	48.96	48.96
3920	NYSE	KEX	Thu, Dec 13, 2007	49.70	50.49	49.10	49.59
3919	NYSE	KEX	Wed, Dec 12, 2007	49.80	50.50	49.24	49.93
3918	NYSE	KEX	Tue, Dec 11, 2007	50.29	50.43	48.94	49.21
3917	NYSE	KEX	Mon, Dec 10, 2007	50.27	50.72	49.49	49.69
3916	NYSE	KEX	Fri, Dec 7, 2007	49.96	50.52	49.48	49.85
3915	NYSE	KEX	Thu, Dec 6, 2007	48.94	49.64	48.64	49.51
3914	NYSE	KEX	Wed, Dec 5, 2007	49.33	49.33	48.10	48.98
3913	NYSE	KEX	Tue, Dec 4, 2007	46.48	48.80	46.45	48.62
3912	NYSE	KEX	Mon, Dec 3, 2007	48.15	48.15	46.88	47.00
3911	NYSE	KEX	Fri, Nov 30, 2007	47.31	48.19	47.20	48.07
3910	NYSE	KEX	Thu, Nov 29, 2007	45.75	47.00	45.75	46.90
3909	NYSE	KEX	Wed, Nov 28, 2007	45.24	46.25	44.97	46.00
3908	NYSE	KEX	Tue, Nov 27, 2007	44.28	45.00	44.04	44.82
3907	NYSE	KEX	Mon, Nov 26, 2007	43.48	44.43	43.32	44.24
3906	NYSE	KEX	Fri, Nov 23, 2007	42.60	43.38	42.60	43.27
3905	NYSE	KEX	Wed, Nov 21, 2007	42.88	43.14	42.00	42.42
3904	NYSE	KEX	Tue, Nov 20, 2007	43.22	43.47	42.70	43.27
3903	NYSE	KEX	Mon, Nov 19, 2007	43.31	44.07	42.83	43.12
3902	NYSE	KEX	Fri, Nov 16, 2007	42.92	43.65	42.87	43.65
3901	NYSE	KEX	Thu, Nov 15, 2007	42.20	43.18	42.19	43.18
3900	NYSE	KEX	Wed, Nov 14, 2007	42.70	43.34	42.42	42.55
3899	NYSE	KEX	Tue, Nov 13, 2007	42.51	42.94	42.38	42.69
3898	NYSE	KEX	Mon, Nov 12, 2007	44.00	44.55	42.10	42.19
3897	NYSE	KEX	Fri, Nov 9, 2007	45.01	45.33	44.00	44.00
3896	NYSE	KEX	Thu, Nov 8, 2007	45.02	45.50	44.50	45.50
3895	NYSE	KEX	Wed, Nov 7, 2007	45.14	45.15	44.79	45.01
3894	NYSE	KEX	Tue, Nov 6, 2007	45.77	45.77	44.85	45.20
3893	NYSE	KEX	Mon, Nov 5, 2007	44.90	45.79	44.88	45.61
3892	NYSE	KEX	Fri, Nov 2, 2007	45.74	46.04	45.15	45.44
3891	NYSE	KEX	Thu, Nov 1, 2007	45.48	46.04	45.00	45.71
3890	NYSE	KEX	Wed, Oct 31, 2007	45.80	45.93	45.11	45.68
3889	NYSE	KEX	Tue, Oct 30, 2007	45.45	45.82	45.13	45.37
3888	NYSE	KEX	Mon, Oct 29, 2007	45.50	46.10	45.40	45.90
3887	NYSE	KEX	Fri, Oct 26, 2007	45.95	46.32	45.75	46.09
3886	NYSE	KEX	Thu, Oct 25, 2007	46.85	47.29	45.15	45.79
3885	NYSE	KEX	Wed, Oct 24, 2007	44.74	44.89	43.89	44.75
3884	NYSE	KEX	Tue, Oct 23, 2007	44.97	45.13	44.34	44.70
3883	NYSE	KEX	Mon, Oct 22, 2007	44.73	44.90	44.00	44.71
3882	NYSE	KEX	Fri, Oct 19, 2007	45.47	45.58	44.84	44.84
3881	NYSE	KEX	Thu, Oct 18, 2007	45.38	45.96	44.68	45.46
3880	NYSE	KEX	Wed, Oct 17, 2007	45.39	45.95	45.03	45.49
3879	NYSE	KEX	Tue, Oct 16, 2007	46.62	47.12	45.08	45.13
3878	NYSE	KEX	Mon, Oct 15, 2007	45.80	46.82	45.73	46.62
3877	NYSE	KEX	Fri, Oct 12, 2007	45.13	46.40	44.96	45.60
3876	NYSE	KEX	Thu, Oct 11, 2007	46.24	46.84	44.87	45.30
3875	NYSE	KEX	Wed, Oct 10, 2007	46.43	46.60	45.64	46.25
3874	NYSE	KEX	Tue, Oct 9, 2007	46.18	46.68	45.98	46.42
3873	NYSE	KEX	Mon, Oct 8, 2007	45.63	46.76	45.41	46.08
3872	NYSE	KEX	Fri, Oct 5, 2007	44.84	45.71	44.65	45.45
3871	NYSE	KEX	Thu, Oct 4, 2007	45.08	45.22	44.46	44.70
3870	NYSE	KEX	Wed, Oct 3, 2007	45.62	46.21	45.00	45.14
3869	NYSE	KEX	Tue, Oct 2, 2007	44.90	45.59	44.73	45.47
3868	NYSE	KEX	Mon, Oct 1, 2007	43.92	45.24	43.87	45.06
3867	NYSE	KEX	Fri, Sep 28, 2007	44.29	44.90	43.84	44.14
3866	NYSE	KEX	Thu, Sep 27, 2007	44.41	44.52	43.66	44.09
3865	NYSE	KEX	Wed, Sep 26, 2007	43.99	44.50	43.79	44.12
3864	NYSE	KEX	Tue, Sep 25, 2007	42.20	43.99	42.10	43.51
3863	NYSE	KEX	Mon, Sep 24, 2007	40.53	40.98	40.07	40.16
3862	NYSE	KEX	Fri, Sep 21, 2007	41.05	41.09	40.49	40.71
3861	NYSE	KEX	Thu, Sep 20, 2007	41.16	41.22	40.48	40.64
3860	NYSE	KEX	Wed, Sep 19, 2007	40.71	41.35	40.54	41.16
3859	NYSE	KEX	Tue, Sep 18, 2007	39.66	40.68	39.50	40.68
3858	NYSE	KEX	Mon, Sep 17, 2007	39.89	40.49	39.50	39.60
3857	NYSE	KEX	Fri, Sep 14, 2007	39.30	39.90	39.21	39.90
3856	NYSE	KEX	Thu, Sep 13, 2007	39.17	39.62	39.02	39.43
3855	NYSE	KEX	Wed, Sep 12, 2007	39.10	39.42	39.02	39.14
3854	NYSE	KEX	Tue, Sep 11, 2007	39.09	39.55	38.96	39.19
3853	NYSE	KEX	Mon, Sep 10, 2007	39.98	39.99	38.55	38.80
3852	NYSE	KEX	Fri, Sep 7, 2007	39.17	40.02	38.72	39.77
3851	NYSE	KEX	Thu, Sep 6, 2007	39.00	39.57	38.50	39.42
3850	NYSE	KEX	Wed, Sep 5, 2007	38.43	39.00	38.39	38.70
3849	NYSE	KEX	Tue, Sep 4, 2007	38.20	38.96	38.09	38.60
3848	NYSE	KEX	Fri, Aug 31, 2007	38.46	38.75	37.94	38.28
3847	NYSE	KEX	Thu, Aug 30, 2007	38.20	39.06	38.00	38.25
3846	NYSE	KEX	Wed, Aug 29, 2007	37.48	38.56	37.42	38.41
3845	NYSE	KEX	Tue, Aug 28, 2007	37.93	38.06	37.42	37.42
3844	NYSE	KEX	Mon, Aug 27, 2007	37.80	38.09	37.46	37.92
3843	NYSE	KEX	Fri, Aug 24, 2007	37.65	38.15	37.64	37.96
3842	NYSE	KEX	Thu, Aug 23, 2007	37.95	38.40	37.55	37.84
3841	NYSE	KEX	Wed, Aug 22, 2007	37.45	38.13	37.45	37.97
3840	NYSE	KEX	Tue, Aug 21, 2007	37.44	37.55	36.91	37.37
3839	NYSE	KEX	Mon, Aug 20, 2007	36.59	37.52	36.58	37.42
3838	NYSE	KEX	Fri, Aug 17, 2007	37.70	38.30	35.68	36.38
3837	NYSE	KEX	Thu, Aug 16, 2007	37.85	38.04	36.24	37.10
3836	NYSE	KEX	Wed, Aug 15, 2007	37.70	38.62	37.09	38.03
3835	NYSE	KEX	Tue, Aug 14, 2007	39.40	39.89	37.58	37.76
3834	NYSE	KEX	Mon, Aug 13, 2007	38.45	39.96	38.31	39.67
3833	NYSE	KEX	Fri, Aug 10, 2007	39.80	39.80	37.48	38.20
3832	NYSE	KEX	Thu, Aug 9, 2007	41.65	41.73	39.00	40.34
3831	NYSE	KEX	Wed, Aug 8, 2007	40.65	42.44	40.59	41.75
3830	NYSE	KEX	Tue, Aug 7, 2007	39.70	40.60	39.47	40.50
3829	NYSE	KEX	Mon, Aug 6, 2007	41.57	41.80	38.26	39.85
3828	NYSE	KEX	Fri, Aug 3, 2007	41.67	41.84	40.92	41.02
3827	NYSE	KEX	Thu, Aug 2, 2007	41.07	41.78	40.88	41.52
3826	NYSE	KEX	Wed, Aug 1, 2007	40.20	41.28	40.10	41.13
3825	NYSE	KEX	Tue, Jul 31, 2007	40.90	41.30	40.46	40.51
3824	NYSE	KEX	Mon, Jul 30, 2007	41.18	41.48	40.31	40.79
3823	NYSE	KEX	Fri, Jul 27, 2007	41.70	41.90	40.73	41.18
3822	NYSE	KEX	Thu, Jul 26, 2007	40.95	41.93	40.16	41.34
3821	NYSE	KEX	Wed, Jul 25, 2007	39.25	39.51	38.82	39.40
3820	NYSE	KEX	Tue, Jul 24, 2007	39.91	40.02	39.01	39.23
3819	NYSE	KEX	Mon, Jul 23, 2007	40.42	40.57	39.81	39.92
3818	NYSE	KEX	Fri, Jul 20, 2007	41.01	41.09	40.10	40.40
3817	NYSE	KEX	Thu, Jul 19, 2007	40.96	41.18	40.68	41.01
3816	NYSE	KEX	Wed, Jul 18, 2007	40.30	40.85	40.14	40.76
3815	NYSE	KEX	Tue, Jul 17, 2007	39.55	40.55	39.55	40.39
3814	NYSE	KEX	Mon, Jul 16, 2007	39.90	40.00	39.45	39.55
3813	NYSE	KEX	Fri, Jul 13, 2007	39.90	40.10	39.84	40.00
3812	NYSE	KEX	Thu, Jul 12, 2007	39.98	40.09	39.65	40.00
3811	NYSE	KEX	Wed, Jul 11, 2007	38.92	39.85	38.92	39.85
3810	NYSE	KEX	Tue, Jul 10, 2007	39.00	39.06	38.49	38.88
3809	NYSE	KEX	Mon, Jul 9, 2007	39.17	39.21	38.66	39.14
3808	NYSE	KEX	Fri, Jul 6, 2007	39.02	39.21	38.89	38.96
3807	NYSE	KEX	Thu, Jul 5, 2007	38.96	39.14	38.72	39.01
3806	NYSE	KEX	Tue, Jul 3, 2007	38.83	39.25	38.74	39.07
3805	NYSE	KEX	Mon, Jul 2, 2007	38.60	38.75	38.01	38.71
3804	NYSE	KEX	Fri, Jun 29, 2007	38.69	38.83	38.25	38.39
3803	NYSE	KEX	Thu, Jun 28, 2007	38.26	38.87	38.22	38.71
3802	NYSE	KEX	Wed, Jun 27, 2007	37.49	38.27	36.88	38.19
3801	NYSE	KEX	Tue, Jun 26, 2007	38.21	38.34	37.72	37.74
3800	NYSE	KEX	Mon, Jun 25, 2007	38.47	38.70	38.08	38.19
3799	NYSE	KEX	Fri, Jun 22, 2007	38.55	38.64	38.15	38.47
3798	NYSE	KEX	Thu, Jun 21, 2007	38.51	38.75	38.28	38.46
3797	NYSE	KEX	Wed, Jun 20, 2007	38.65	38.82	38.31	38.65
3796	NYSE	KEX	Tue, Jun 19, 2007	38.20	39.00	38.09	38.65
3795	NYSE	KEX	Mon, Jun 18, 2007	38.75	38.75	38.25	38.38
3794	NYSE	KEX	Fri, Jun 15, 2007	38.75	38.95	38.57	38.77
3793	NYSE	KEX	Thu, Jun 14, 2007	38.50	38.72	38.36	38.60
3792	NYSE	KEX	Wed, Jun 13, 2007	38.20	38.81	37.80	38.48
3791	NYSE	KEX	Tue, Jun 12, 2007	38.55	38.84	38.16	38.26
3790	NYSE	KEX	Mon, Jun 11, 2007	38.61	39.08	38.43	38.80
3789	NYSE	KEX	Fri, Jun 8, 2007	37.97	38.68	37.78	38.67
3788	NYSE	KEX	Thu, Jun 7, 2007	38.11	39.10	37.90	38.11
3787	NYSE	KEX	Wed, Jun 6, 2007	39.40	39.49	38.45	38.97
3786	NYSE	KEX	Tue, Jun 5, 2007	39.16	39.94	39.16	39.46
3785	NYSE	KEX	Mon, Jun 4, 2007	39.50	39.65	39.19	39.35
3784	NYSE	KEX	Fri, Jun 1, 2007	40.00	40.02	39.48	39.71
3783	NYSE	KEX	Thu, May 31, 2007	39.45	40.02	39.21	40.02
3782	NYSE	KEX	Wed, May 30, 2007	38.53	39.37	38.41	39.31
3781	NYSE	KEX	Tue, May 29, 2007	38.01	38.82	38.01	38.63
3780	NYSE	KEX	Fri, May 25, 2007	37.90	38.16	37.69	38.00
3779	NYSE	KEX	Thu, May 24, 2007	38.60	38.67	37.62	37.81
3778	NYSE	KEX	Wed, May 23, 2007	38.42	39.02	38.42	38.59
3777	NYSE	KEX	Tue, May 22, 2007	37.99	38.42	37.90	38.39
3776	NYSE	KEX	Mon, May 21, 2007	37.89	38.23	37.63	37.95
3775	NYSE	KEX	Fri, May 18, 2007	38.06	38.17	37.71	37.95
3774	NYSE	KEX	Thu, May 17, 2007	37.74	38.43	37.56	38.04
3773	NYSE	KEX	Wed, May 16, 2007	37.52	37.94	37.40	37.86
3772	NYSE	KEX	Tue, May 15, 2007	37.77	37.98	37.40	37.49
3771	NYSE	KEX	Mon, May 14, 2007	37.86	38.07	37.61	37.71
3770	NYSE	KEX	Fri, May 11, 2007	38.15	38.24	37.83	37.95
3769	NYSE	KEX	Thu, May 10, 2007	38.44	38.54	37.97	38.15
3768	NYSE	KEX	Wed, May 9, 2007	37.93	38.44	37.93	38.40
3767	NYSE	KEX	Tue, May 8, 2007	37.95	37.97	37.56	37.93
3766	NYSE	KEX	Mon, May 7, 2007	38.10	38.32	37.98	38.20
3765	NYSE	KEX	Fri, May 4, 2007	38.16	38.17	37.72	37.92
3764	NYSE	KEX	Thu, May 3, 2007	37.93	38.44	37.82	37.98
3763	NYSE	KEX	Wed, May 2, 2007	37.55	38.20	37.40	37.94
3762	NYSE	KEX	Tue, May 1, 2007	37.80	37.85	37.15	37.55
3761	NYSE	KEX	Mon, Apr 30, 2007	38.59	39.17	37.80	37.80
3760	NYSE	KEX	Fri, Apr 27, 2007	38.85	38.97	38.07	38.62
3759	NYSE	KEX	Thu, Apr 26, 2007	38.25	40.00	38.01	39.04
3758	NYSE	KEX	Wed, Apr 25, 2007	37.07	37.91	37.02	37.84
3757	NYSE	KEX	Tue, Apr 24, 2007	37.21	37.22	36.50	36.82
3756	NYSE	KEX	Mon, Apr 23, 2007	37.60	37.79	37.24	37.26
3755	NYSE	KEX	Fri, Apr 20, 2007	37.35	38.09	37.35	37.49
3754	NYSE	KEX	Thu, Apr 19, 2007	38.18	38.18	36.76	36.98
3753	NYSE	KEX	Wed, Apr 18, 2007	36.90	37.57	36.87	37.33
3752	NYSE	KEX	Tue, Apr 17, 2007	36.75	37.45	36.75	36.90
3751	NYSE	KEX	Mon, Apr 16, 2007	36.31	36.85	36.29	36.60
3750	NYSE	KEX	Fri, Apr 13, 2007	35.66	36.35	35.49	36.26
3749	NYSE	KEX	Thu, Apr 12, 2007	35.55	35.80	35.16	35.65
3748	NYSE	KEX	Wed, Apr 11, 2007	35.78	36.40	35.45	35.60
3747	NYSE	KEX	Tue, Apr 10, 2007	35.85	36.06	35.75	35.88
3746	NYSE	KEX	Mon, Apr 9, 2007	35.40	36.09	35.39	35.75
3745	NYSE	KEX	Thu, Apr 5, 2007	35.15	35.47	35.00	35.37
3744	NYSE	KEX	Wed, Apr 4, 2007	35.39	35.55	34.89	35.17
3743	NYSE	KEX	Tue, Apr 3, 2007	35.01	35.43	35.01	35.26
3742	NYSE	KEX	Mon, Apr 2, 2007	35.00	35.17	34.85	35.00
3741	NYSE	KEX	Fri, Mar 30, 2007	34.85	35.07	34.71	34.98
3740	NYSE	KEX	Thu, Mar 29, 2007	34.73	34.94	34.51	34.94
3739	NYSE	KEX	Wed, Mar 28, 2007	34.96	35.10	34.46	34.58
3738	NYSE	KEX	Tue, Mar 27, 2007	35.44	35.44	35.04	35.08
3737	NYSE	KEX	Mon, Mar 26, 2007	35.82	35.96	35.19	35.52
3736	NYSE	KEX	Fri, Mar 23, 2007	35.44	35.99	35.40	35.99
3735	NYSE	KEX	Thu, Mar 22, 2007	35.90	35.90	35.37	35.55
3734	NYSE	KEX	Wed, Mar 21, 2007	35.20	35.86	35.11	35.86
3733	NYSE	KEX	Tue, Mar 20, 2007	34.94	35.13	34.77	35.09
3732	NYSE	KEX	Mon, Mar 19, 2007	35.16	35.25	34.62	34.90
3731	NYSE	KEX	Fri, Mar 16, 2007	34.85	35.13	34.59	34.91
3730	NYSE	KEX	Thu, Mar 15, 2007	35.10	35.35	34.80	34.88
3729	NYSE	KEX	Wed, Mar 14, 2007	34.95	35.43	34.49	35.13
3728	NYSE	KEX	Tue, Mar 13, 2007	35.68	35.68	34.90	34.95
3727	NYSE	KEX	Mon, Mar 12, 2007	35.90	35.90	35.35	35.75
3726	NYSE	KEX	Fri, Mar 9, 2007	36.16	36.24	35.80	36.00
3725	NYSE	KEX	Thu, Mar 8, 2007	36.25	36.50	35.94	36.13
3724	NYSE	KEX	Wed, Mar 7, 2007	36.00	36.27	35.61	36.05
3723	NYSE	KEX	Tue, Mar 6, 2007	35.80	36.38	35.80	36.05
3722	NYSE	KEX	Mon, Mar 5, 2007	35.80	36.12	35.34	35.70
3721	NYSE	KEX	Fri, Mar 2, 2007	36.24	36.54	35.79	35.85
3720	NYSE	KEX	Thu, Mar 1, 2007	36.30	36.74	35.57	36.27
3719	NYSE	KEX	Wed, Feb 28, 2007	35.75	36.72	35.55	36.53
3718	NYSE	KEX	Tue, Feb 27, 2007	36.81	36.81	35.54	35.62
3717	NYSE	KEX	Mon, Feb 26, 2007	37.87	37.89	36.60	36.98
3716	NYSE	KEX	Fri, Feb 23, 2007	37.90	38.05	37.58	37.91
3715	NYSE	KEX	Thu, Feb 22, 2007	38.10	38.20	37.76	37.95
3714	NYSE	KEX	Wed, Feb 21, 2007	37.40	38.15	37.32	38.12
3713	NYSE	KEX	Tue, Feb 20, 2007	36.80	37.76	36.41	37.33
3712	NYSE	KEX	Fri, Feb 16, 2007	36.91	37.10	36.56	36.94
3711	NYSE	KEX	Thu, Feb 15, 2007	37.04	37.27	36.63	36.94
3710	NYSE	KEX	Wed, Feb 14, 2007	36.71	37.16	36.30	37.16
3709	NYSE	KEX	Tue, Feb 13, 2007	36.00	36.74	35.88	36.71
3708	NYSE	KEX	Mon, Feb 12, 2007	35.66	36.19	35.46	35.85
3707	NYSE	KEX	Fri, Feb 9, 2007	35.41	35.82	35.28	35.76
3706	NYSE	KEX	Thu, Feb 8, 2007	35.45	35.71	35.30	35.37
3705	NYSE	KEX	Wed, Feb 7, 2007	36.10	36.10	35.18	35.59
3704	NYSE	KEX	Tue, Feb 6, 2007	35.98	36.20	35.62	35.98
3703	NYSE	KEX	Mon, Feb 5, 2007	35.80	36.18	35.68	35.90
3702	NYSE	KEX	Fri, Feb 2, 2007	36.07	36.30	35.65	35.73
3701	NYSE	KEX	Thu, Feb 1, 2007	35.51	36.07	35.25	36.07
3700	NYSE	KEX	Wed, Jan 31, 2007	35.97	36.31	34.56	35.51
3699	NYSE	KEX	Tue, Jan 30, 2007	36.22	36.30	35.85	36.14
3698	NYSE	KEX	Mon, Jan 29, 2007	35.48	36.42	35.30	36.30
3697	NYSE	KEX	Fri, Jan 26, 2007	36.53	36.55	35.20	35.66
3696	NYSE	KEX	Thu, Jan 25, 2007	34.36	36.99	34.36	36.56
3695	NYSE	KEX	Wed, Jan 24, 2007	36.82	36.99	36.36	36.86
3694	NYSE	KEX	Tue, Jan 23, 2007	36.02	36.83	35.53	36.79
3693	NYSE	KEX	Mon, Jan 22, 2007	36.21	36.59	35.62	36.08
3692	NYSE	KEX	Fri, Jan 19, 2007	35.85	36.26	35.36	36.17
3691	NYSE	KEX	Thu, Jan 18, 2007	36.05	36.29	35.40	35.59
3690	NYSE	KEX	Wed, Jan 17, 2007	35.97	36.24	35.41	36.00
3689	NYSE	KEX	Tue, Jan 16, 2007	35.47	36.08	35.46	35.98
3688	NYSE	KEX	Fri, Jan 12, 2007	34.17	35.31	34.17	35.25
3687	NYSE	KEX	Thu, Jan 11, 2007	33.53	34.37	33.30	34.01
3686	NYSE	KEX	Wed, Jan 10, 2007	33.60	33.76	33.06	33.65
3685	NYSE	KEX	Tue, Jan 9, 2007	33.80	33.86	33.32	33.75
3684	NYSE	KEX	Mon, Jan 8, 2007	33.97	34.00	33.21	33.72
3683	NYSE	KEX	Fri, Jan 5, 2007	34.35	34.43	33.90	34.01
3682	NYSE	KEX	Thu, Jan 4, 2007	34.42	34.51	33.77	34.39
3681	NYSE	KEX	Wed, Jan 3, 2007	34.20	35.00	34.13	34.43
3680	NYSE	KEX	Fri, Dec 29, 2006	34.20	34.50	34.01	34.13
3679	NYSE	KEX	Thu, Dec 28, 2006	34.40	34.53	34.18	34.35
3678	NYSE	KEX	Wed, Dec 27, 2006	34.05	34.67	33.88	34.45
3677	NYSE	KEX	Tue, Dec 26, 2006	34.46	34.64	34.00	34.38
3676	NYSE	KEX	Fri, Dec 22, 2006	34.38	34.59	33.68	34.46
3675	NYSE	KEX	Thu, Dec 21, 2006	34.78	35.01	34.26	34.50
3674	NYSE	KEX	Wed, Dec 20, 2006	35.20	35.25	34.66	34.83
3673	NYSE	KEX	Tue, Dec 19, 2006	35.30	35.58	35.16	35.30
3672	NYSE	KEX	Mon, Dec 18, 2006	35.90	36.25	35.63	35.69
3671	NYSE	KEX	Fri, Dec 15, 2006	36.05	36.36	35.77	35.90
3670	NYSE	KEX	Thu, Dec 14, 2006	35.64	36.29	35.45	35.92
3669	NYSE	KEX	Wed, Dec 13, 2006	35.95	35.95	35.56	35.69
3668	NYSE	KEX	Tue, Dec 12, 2006	36.60	36.70	35.41	35.70
3667	NYSE	KEX	Mon, Dec 11, 2006	36.35	36.71	36.25	36.50
3666	NYSE	KEX	Fri, Dec 8, 2006	36.73	36.89	36.31	36.52
3665	NYSE	KEX	Thu, Dec 7, 2006	36.56	36.79	36.31	36.70
3664	NYSE	KEX	Wed, Dec 6, 2006	35.90	36.62	35.90	36.62
3663	NYSE	KEX	Tue, Dec 5, 2006	35.88	36.51	35.44	36.12
3662	NYSE	KEX	Mon, Dec 4, 2006	36.17	36.30	35.83	36.00
3661	NYSE	KEX	Fri, Dec 1, 2006	36.08	36.83	35.82	36.23
3660	NYSE	KEX	Thu, Nov 30, 2006	35.32	36.06	35.17	36.04
3659	NYSE	KEX	Wed, Nov 29, 2006	35.48	35.76	35.04	35.40
3658	NYSE	KEX	Tue, Nov 28, 2006	36.00	36.00	35.22	35.47
3657	NYSE	KEX	Mon, Nov 27, 2006	36.40	36.41	36.00	36.24
3656	NYSE	KEX	Fri, Nov 24, 2006	36.80	36.80	36.36	36.49
3655	NYSE	KEX	Wed, Nov 22, 2006	36.50	37.05	36.36	36.92
3654	NYSE	KEX	Tue, Nov 21, 2006	36.06	36.38	35.82	36.38
3653	NYSE	KEX	Mon, Nov 20, 2006	36.10	36.16	35.70	36.04
3652	NYSE	KEX	Fri, Nov 17, 2006	36.70	36.72	35.93	36.22
3651	NYSE	KEX	Thu, Nov 16, 2006	36.35	36.92	35.89	36.77
3650	NYSE	KEX	Wed, Nov 15, 2006	35.75	36.18	35.29	35.93
3649	NYSE	KEX	Tue, Nov 14, 2006	36.17	36.25	35.54	36.00
3648	NYSE	KEX	Mon, Nov 13, 2006	35.92	36.23	35.65	36.10
3647	NYSE	KEX	Fri, Nov 10, 2006	35.35	35.96	35.30	35.91
3646	NYSE	KEX	Thu, Nov 9, 2006	35.36	35.40	34.82	34.96
3645	NYSE	KEX	Wed, Nov 8, 2006	35.05	35.50	34.55	35.36
3644	NYSE	KEX	Tue, Nov 7, 2006	35.75	35.75	34.55	35.24
3643	NYSE	KEX	Mon, Nov 6, 2006	35.15	35.95	35.15	35.67
3642	NYSE	KEX	Fri, Nov 3, 2006	35.15	35.28	34.83	35.25
3641	NYSE	KEX	Thu, Nov 2, 2006	34.55	34.90	34.11	34.65
3640	NYSE	KEX	Wed, Nov 1, 2006	35.00	35.52	34.47	34.60
3639	NYSE	KEX	Tue, Oct 31, 2006	35.95	36.27	34.77	35.03
3638	NYSE	KEX	Mon, Oct 30, 2006	35.24	36.14	35.06	35.84
3637	NYSE	KEX	Fri, Oct 27, 2006	35.26	35.60	34.81	35.36
3636	NYSE	KEX	Thu, Oct 26, 2006	34.00	34.92	33.01	34.91
3635	NYSE	KEX	Wed, Oct 25, 2006	33.25	34.96	33.23	34.61
3634	NYSE	KEX	Tue, Oct 24, 2006	32.19	33.30	31.65	33.23
3633	NYSE	KEX	Mon, Oct 23, 2006	32.42	33.08	32.04	32.29
3632	NYSE	KEX	Fri, Oct 20, 2006	33.00	33.04	32.33	32.56
3631	NYSE	KEX	Thu, Oct 19, 2006	33.08	33.34	32.85	32.99
3630	NYSE	KEX	Wed, Oct 18, 2006	34.01	34.46	32.89	33.08
3629	NYSE	KEX	Tue, Oct 17, 2006	34.52	34.62	33.73	34.06
3628	NYSE	KEX	Mon, Oct 16, 2006	33.72	35.05	33.72	34.96
3627	NYSE	KEX	Fri, Oct 13, 2006	33.75	34.54	33.43	33.71
3626	NYSE	KEX	Thu, Oct 12, 2006	33.28	33.92	33.12	33.80
3625	NYSE	KEX	Wed, Oct 11, 2006	32.89	33.33	32.43	33.20
3624	NYSE	KEX	Tue, Oct 10, 2006	32.57	33.20	32.37	33.10
3623	NYSE	KEX	Mon, Oct 9, 2006	32.55	32.88	32.09	32.67
3622	NYSE	KEX	Fri, Oct 6, 2006	32.75	33.00	31.92	32.63
3621	NYSE	KEX	Thu, Oct 5, 2006	32.40	33.12	32.23	33.00
3620	NYSE	KEX	Wed, Oct 4, 2006	31.31	32.65	31.16	32.51
3619	NYSE	KEX	Tue, Oct 3, 2006	31.24	31.56	30.66	31.38
3618	NYSE	KEX	Mon, Oct 2, 2006	31.33	32.12	30.54	31.41
3617	NYSE	KEX	Fri, Sep 29, 2006	30.95	31.75	30.75	31.33
3616	NYSE	KEX	Thu, Sep 28, 2006	31.42	31.47	30.84	31.05
3615	NYSE	KEX	Wed, Sep 27, 2006	30.70	31.50	30.46	31.39
3614	NYSE	KEX	Tue, Sep 26, 2006	29.92	30.87	29.92	30.82
3613	NYSE	KEX	Mon, Sep 25, 2006	30.23	30.28	29.57	29.99
3612	NYSE	KEX	Fri, Sep 22, 2006	30.65	30.65	29.60	29.73
3611	NYSE	KEX	Thu, Sep 21, 2006	31.28	31.32	30.57	30.66
3610	NYSE	KEX	Wed, Sep 20, 2006	31.25	31.62	31.05	31.30
3609	NYSE	KEX	Tue, Sep 19, 2006	31.03	31.08	30.36	31.08
3608	NYSE	KEX	Mon, Sep 18, 2006	30.65	31.23	30.65	31.03
3607	NYSE	KEX	Fri, Sep 15, 2006	30.90	31.42	30.60	30.77
3606	NYSE	KEX	Thu, Sep 14, 2006	30.90	31.22	30.41	30.75
3605	NYSE	KEX	Wed, Sep 13, 2006	30.30	31.37	30.25	31.03
3604	NYSE	KEX	Tue, Sep 12, 2006	29.70	30.68	29.52	30.60
3603	NYSE	KEX	Mon, Sep 11, 2006	29.75	29.75	29.00	29.50
3602	NYSE	KEX	Fri, Sep 8, 2006	28.65	29.41	28.65	29.02
3601	NYSE	KEX	Thu, Sep 7, 2006	28.65	28.92	28.09	28.65
3600	NYSE	KEX	Wed, Sep 6, 2006	29.55	29.88	28.99	29.02
3599	NYSE	KEX	Tue, Sep 5, 2006	29.87	29.92	29.44	29.76
3598	NYSE	KEX	Fri, Sep 1, 2006	29.43	29.85	29.07	29.57
3597	NYSE	KEX	Thu, Aug 31, 2006	29.70	30.70	28.41	29.33
3596	NYSE	KEX	Wed, Aug 30, 2006	28.85	28.91	28.52	28.83
3595	NYSE	KEX	Tue, Aug 29, 2006	29.30	29.41	28.30	28.80
3594	NYSE	KEX	Mon, Aug 28, 2006	28.90	29.67	28.90	29.17
3593	NYSE	KEX	Fri, Aug 25, 2006	29.40	29.40	28.58	28.75
3592	NYSE	KEX	Thu, Aug 24, 2006	29.69	29.72	28.66	28.96
3591	NYSE	KEX	Wed, Aug 23, 2006	30.25	30.40	29.45	29.65
3590	NYSE	KEX	Tue, Aug 22, 2006	30.05	30.73	30.00	30.15
3589	NYSE	KEX	Mon, Aug 21, 2006	30.55	30.70	30.07	30.35
3588	NYSE	KEX	Fri, Aug 18, 2006	31.01	31.11	30.52	30.69
3587	NYSE	KEX	Thu, Aug 17, 2006	31.70	31.70	30.74	30.97
3586	NYSE	KEX	Wed, Aug 16, 2006	30.95	31.73	30.62	31.53
3585	NYSE	KEX	Tue, Aug 15, 2006	30.10	31.15	30.04	30.79
3584	NYSE	KEX	Mon, Aug 14, 2006	30.37	30.75	30.00	30.14
3583	NYSE	KEX	Fri, Aug 11, 2006	30.95	31.02	30.08	30.15
3582	NYSE	KEX	Thu, Aug 10, 2006	30.80	31.22	30.51	31.17
3581	NYSE	KEX	Wed, Aug 9, 2006	31.72	31.85	30.55	30.79
3580	NYSE	KEX	Tue, Aug 8, 2006	32.06	32.16	31.40	31.50
3579	NYSE	KEX	Mon, Aug 7, 2006	32.52	32.60	31.80	31.99
3578	NYSE	KEX	Fri, Aug 4, 2006	33.00	33.70	31.84	32.22
3577	NYSE	KEX	Thu, Aug 3, 2006	31.10	33.09	30.60	32.75
3576	NYSE	KEX	Wed, Aug 2, 2006	32.65	32.77	31.35	31.48
3575	NYSE	KEX	Tue, Aug 1, 2006	31.82	32.22	31.17	32.10
3574	NYSE	KEX	Mon, Jul 31, 2006	32.30	32.55	32.08	32.11
3573	NYSE	KEX	Fri, Jul 28, 2006	31.15	32.91	31.09	32.42
3572	NYSE	KEX	Thu, Jul 27, 2006	32.00	32.17	30.00	31.41
3571	NYSE	KEX	Wed, Jul 26, 2006	35.70	35.76	33.30	33.48
3570	NYSE	KEX	Tue, Jul 25, 2006	35.50	35.68	34.60	35.35
3569	NYSE	KEX	Mon, Jul 24, 2006	34.48	35.95	34.48	35.69
3568	NYSE	KEX	Fri, Jul 21, 2006	35.51	35.51	33.88	34.36
3567	NYSE	KEX	Thu, Jul 20, 2006	38.32	38.33	35.41	35.60
3566	NYSE	KEX	Wed, Jul 19, 2006	36.64	38.47	36.61	38.32
3565	NYSE	KEX	Tue, Jul 18, 2006	36.35	36.75	35.84	36.50
3564	NYSE	KEX	Mon, Jul 17, 2006	36.19	36.52	35.61	35.94
3563	NYSE	KEX	Fri, Jul 14, 2006	36.60	36.61	35.39	36.15
3562	NYSE	KEX	Thu, Jul 13, 2006	37.85	38.06	36.43	36.61
3561	NYSE	KEX	Wed, Jul 12, 2006	38.16	38.85	37.99	38.00
3560	NYSE	KEX	Tue, Jul 11, 2006	38.74	38.74	37.72	38.16
3559	NYSE	KEX	Mon, Jul 10, 2006	38.92	39.57	38.50	38.84
3558	NYSE	KEX	Fri, Jul 7, 2006	39.40	39.76	38.82	38.89
3557	NYSE	KEX	Thu, Jul 6, 2006	40.15	40.47	39.25	39.41
3556	NYSE	KEX	Wed, Jul 5, 2006	39.90	40.10	39.18	39.46
3555	NYSE	KEX	Mon, Jul 3, 2006	39.15	41.36	39.06	40.25
3554	NYSE	KEX	Fri, Jun 30, 2006	37.60	39.50	37.25	39.50
3553	NYSE	KEX	Thu, Jun 29, 2006	35.19	36.87	34.88	36.83
3552	NYSE	KEX	Wed, Jun 28, 2006	34.99	35.17	34.42	35.04
3551	NYSE	KEX	Tue, Jun 27, 2006	36.25	36.79	34.52	34.76
3550	NYSE	KEX	Mon, Jun 26, 2006	35.64	36.06	35.26	36.06
3549	NYSE	KEX	Fri, Jun 23, 2006	35.87	35.98	35.11	35.63
3548	NYSE	KEX	Thu, Jun 22, 2006	37.00	37.02	35.84	35.96
3547	NYSE	KEX	Wed, Jun 21, 2006	35.45	37.05	35.33	36.90
3546	NYSE	KEX	Tue, Jun 20, 2006	34.25	35.99	34.25	35.60
3545	NYSE	KEX	Mon, Jun 19, 2006	34.55	34.55	33.74	33.88
3544	NYSE	KEX	Fri, Jun 16, 2006	34.80	34.96	34.06	34.51
3543	NYSE	KEX	Thu, Jun 15, 2006	33.50	35.08	33.44	34.90
3542	NYSE	KEX	Wed, Jun 14, 2006	32.60	33.54	32.35	33.31
3541	NYSE	KEX	Tue, Jun 13, 2006	33.95	33.95	32.60	32.71
3540	NYSE	KEX	Mon, Jun 12, 2006	34.95	35.00	33.71	33.95
3539	NYSE	KEX	Fri, Jun 9, 2006	35.00	35.23	34.26	34.86
3538	NYSE	KEX	Thu, Jun 8, 2006	35.10	35.25	33.04	34.90
3537	NYSE	KEX	Wed, Jun 7, 2006	35.50	36.54	35.26	35.50
3536	NYSE	KEX	Tue, Jun 6, 2006	36.75	36.90	34.40	35.31
3535	NYSE	KEX	Mon, Jun 5, 2006	38.90	38.90	36.42	36.47
3534	NYSE	KEX	Fri, Jun 2, 2006	38.95	39.40	38.20	39.00
3533	NYSE	KEX	Thu, Jun 1, 2006	37.54	38.74	37.25	38.64
3532	NYSE	KEX	Wed, May 31, 2006	36.93	37.57	36.64	37.57
3531	NYSE	KEX	Tue, May 30, 2006	36.83	36.98	36.28	36.81
3530	NYSE	KEX	Fri, May 26, 2006	37.00	37.06	36.64	36.95
3529	NYSE	KEX	Thu, May 25, 2006	36.20	37.00	36.12	36.97
3528	NYSE	KEX	Wed, May 24, 2006	37.36	37.65	35.75	35.98
3527	NYSE	KEX	Tue, May 23, 2006	36.83	38.31	36.80	37.36
3526	NYSE	KEX	Mon, May 22, 2006	37.00	37.20	36.01	36.64
3525	NYSE	KEX	Fri, May 19, 2006	36.25	37.60	36.25	37.36
3524	NYSE	KEX	Thu, May 18, 2006	37.13	37.45	36.58	36.59
3523	NYSE	KEX	Wed, May 17, 2006	37.38	37.79	36.88	37.09
3522	NYSE	KEX	Tue, May 16, 2006	38.42	38.59	37.91	38.08
3521	NYSE	KEX	Mon, May 15, 2006	37.90	38.94	37.88	38.42
3520	NYSE	KEX	Fri, May 12, 2006	39.83	40.12	39.16	39.16
3519	NYSE	KEX	Thu, May 11, 2006	39.97	40.23	39.70	39.90
3518	NYSE	KEX	Wed, May 10, 2006	40.59	40.59	39.55	40.08
3517	NYSE	KEX	Tue, May 9, 2006	39.98	40.59	39.86	40.56
3516	NYSE	KEX	Mon, May 8, 2006	39.57	40.47	39.57	40.29
3515	NYSE	KEX	Fri, May 5, 2006	39.90	40.42	39.52	39.56
3514	NYSE	KEX	Thu, May 4, 2006	38.05	39.66	38.05	39.65
3513	NYSE	KEX	Wed, May 3, 2006	37.95	38.37	37.82	38.07
3512	NYSE	KEX	Tue, May 2, 2006	37.65	38.10	37.26	38.01
3511	NYSE	KEX	Mon, May 1, 2006	37.50	37.70	37.00	37.57
3510	NYSE	KEX	Fri, Apr 28, 2006	35.44	37.00	35.44	36.85
3509	NYSE	KEX	Thu, Apr 27, 2006	36.15	37.03	35.53	35.95
3508	NYSE	KEX	Wed, Apr 26, 2006	35.35	36.24	35.22	36.15
3507	NYSE	KEX	Tue, Apr 25, 2006	35.35	35.43	34.91	35.25
3506	NYSE	KEX	Mon, Apr 24, 2006	35.33	35.58	35.18	35.35
3505	NYSE	KEX	Fri, Apr 21, 2006	35.25	35.49	34.81	35.32
3504	NYSE	KEX	Thu, Apr 20, 2006	35.00	35.11	34.38	34.76
3503	NYSE	KEX	Wed, Apr 19, 2006	33.88	35.07	33.88	35.01
3502	NYSE	KEX	Tue, Apr 18, 2006	33.13	34.17	33.13	33.80
3501	NYSE	KEX	Mon, Apr 17, 2006	33.38	33.87	32.90	32.90
3500	NYSE	KEX	Thu, Apr 13, 2006	33.27	33.58	33.05	33.35
3499	NYSE	KEX	Wed, Apr 12, 2006	33.04	33.37	32.75	33.27
3498	NYSE	KEX	Tue, Apr 11, 2006	33.85	33.85	33.05	33.08
3497	NYSE	KEX	Mon, Apr 10, 2006	33.88	34.14	33.45	33.83
3496	NYSE	KEX	Fri, Apr 7, 2006	34.50	34.75	33.54	33.99
3495	NYSE	KEX	Thu, Apr 6, 2006	34.64	34.64	34.22	34.25
3494	NYSE	KEX	Wed, Apr 5, 2006	34.91	34.97	34.45	34.64
3493	NYSE	KEX	Tue, Apr 4, 2006	34.16	35.13	34.16	34.95
3492	NYSE	KEX	Mon, Apr 3, 2006	34.70	35.09	34.03	34.20
3491	NYSE	KEX	Fri, Mar 31, 2006	33.90	34.30	33.71	34.06
3490	NYSE	KEX	Thu, Mar 30, 2006	32.90	33.50	32.90	33.50
3489	NYSE	KEX	Wed, Mar 29, 2006	33.13	33.70	33.05	33.12
3488	NYSE	KEX	Tue, Mar 28, 2006	32.56	33.45	32.50	33.21
3487	NYSE	KEX	Mon, Mar 27, 2006	32.88	32.99	32.48	32.68
3486	NYSE	KEX	Fri, Mar 24, 2006	33.23	33.32	32.82	32.84
3485	NYSE	KEX	Thu, Mar 23, 2006	33.45	33.48	32.85	33.23
3484	NYSE	KEX	Wed, Mar 22, 2006	32.50	33.67	32.48	33.65
3483	NYSE	KEX	Tue, Mar 21, 2006	32.63	33.19	32.18	32.50
3482	NYSE	KEX	Mon, Mar 20, 2006	31.70	31.87	31.28	31.37
3481	NYSE	KEX	Fri, Mar 17, 2006	32.00	32.00	31.42	31.73
3480	NYSE	KEX	Thu, Mar 16, 2006	31.58	31.65	31.17	31.50
3479	NYSE	KEX	Wed, Mar 15, 2006	30.50	32.18	30.50	31.75
3478	NYSE	KEX	Tue, Mar 14, 2006	29.95	30.38	29.76	30.25
3477	NYSE	KEX	Mon, Mar 13, 2006	30.05	30.15	29.82	29.93
3476	NYSE	KEX	Fri, Mar 10, 2006	29.85	30.08	29.70	29.95
3475	NYSE	KEX	Thu, Mar 9, 2006	30.22	30.41	29.68	29.90
3474	NYSE	KEX	Wed, Mar 8, 2006	30.26	30.35	30.01	30.10
3473	NYSE	KEX	Tue, Mar 7, 2006	30.43	30.49	30.20	30.38
3472	NYSE	KEX	Mon, Mar 6, 2006	30.75	30.75	30.27	30.50
3471	NYSE	KEX	Fri, Mar 3, 2006	30.23	30.99	30.11	30.50
3470	NYSE	KEX	Thu, Mar 2, 2006	30.50	30.60	30.12	30.30
3469	NYSE	KEX	Wed, Mar 1, 2006	31.00	31.18	30.65	30.90
3468	NYSE	KEX	Tue, Feb 28, 2006	30.05	30.65	29.93	30.65
3467	NYSE	KEX	Mon, Feb 27, 2006	29.88	30.31	29.88	30.18
3466	NYSE	KEX	Fri, Feb 24, 2006	29.63	29.90	29.40	29.88
3465	NYSE	KEX	Thu, Feb 23, 2006	29.50	29.77	29.18	29.71
3464	NYSE	KEX	Wed, Feb 22, 2006	29.11	29.63	28.99	29.58
3463	NYSE	KEX	Tue, Feb 21, 2006	28.77	29.39	28.70	29.10
3462	NYSE	KEX	Fri, Feb 17, 2006	28.50	28.82	28.01	28.75
3461	NYSE	KEX	Thu, Feb 16, 2006	27.98	28.57	27.98	28.55
3460	NYSE	KEX	Wed, Feb 15, 2006	27.69	27.85	27.36	27.85
3459	NYSE	KEX	Tue, Feb 14, 2006	27.33	27.87	27.30	27.74
3458	NYSE	KEX	Mon, Feb 13, 2006	27.43	27.58	27.14	27.34
3457	NYSE	KEX	Fri, Feb 10, 2006	27.65	27.68	27.17	27.53
3456	NYSE	KEX	Thu, Feb 9, 2006	27.93	28.09	27.62	27.75
3455	NYSE	KEX	Wed, Feb 8, 2006	26.90	27.83	26.90	27.83
3454	NYSE	KEX	Tue, Feb 7, 2006	27.45	27.50	26.64	26.95
3453	NYSE	KEX	Mon, Feb 6, 2006	27.18	27.45	26.95	27.45
3452	NYSE	KEX	Fri, Feb 3, 2006	27.05	27.33	27.02	27.25
3451	NYSE	KEX	Thu, Feb 2, 2006	27.65	27.69	27.09	27.18
3450	NYSE	KEX	Wed, Feb 1, 2006	27.15	27.77	27.06	27.61
3449	NYSE	KEX	Tue, Jan 31, 2006	28.09	28.25	27.80	28.07
3448	NYSE	KEX	Mon, Jan 30, 2006	28.05	28.09	27.66	28.09
3447	NYSE	KEX	Fri, Jan 27, 2006	28.25	28.50	27.58	28.46
3446	NYSE	KEX	Thu, Jan 26, 2006	27.63	28.42	27.22	28.38
3445	NYSE	KEX	Wed, Jan 25, 2006	26.71	26.80	26.33	26.80
3444	NYSE	KEX	Tue, Jan 24, 2006	25.73	26.78	25.73	26.76
3443	NYSE	KEX	Mon, Jan 23, 2006	25.95	26.01	25.38	25.73
3442	NYSE	KEX	Fri, Jan 20, 2006	26.60	26.60	25.98	25.98
3441	NYSE	KEX	Thu, Jan 19, 2006	25.95	26.55	25.95	26.51
3440	NYSE	KEX	Wed, Jan 18, 2006	26.28	26.28	25.88	25.88
3439	NYSE	KEX	Tue, Jan 17, 2006	26.03	26.26	25.87	26.25
3438	NYSE	KEX	Fri, Jan 13, 2006	25.75	26.18	25.75	26.00
3437	NYSE	KEX	Thu, Jan 12, 2006	25.88	26.22	25.71	25.84
3436	NYSE	KEX	Wed, Jan 11, 2006	26.05	26.08	25.55	25.93
3435	NYSE	KEX	Tue, Jan 10, 2006	25.95	26.18	25.88	26.10
3434	NYSE	KEX	Mon, Jan 9, 2006	25.85	26.29	25.82	26.05
3433	NYSE	KEX	Fri, Jan 6, 2006	26.36	26.36	25.69	25.88
3432	NYSE	KEX	Thu, Jan 5, 2006	25.88	26.05	25.70	25.88
3431	NYSE	KEX	Wed, Jan 4, 2006	26.63	26.69	26.39	26.46
3430	NYSE	KEX	Tue, Jan 3, 2006	26.15	26.68	25.13	26.55
3429	NYSE	KEX	Fri, Dec 30, 2005	26.33	26.44	26.03	26.09
3428	NYSE	KEX	Thu, Dec 29, 2005	26.55	26.75	26.42	26.42
3427	NYSE	KEX	Wed, Dec 28, 2005	26.10	26.53	26.01	26.52
3426	NYSE	KEX	Tue, Dec 27, 2005	26.25	26.37	25.65	25.90
3425	NYSE	KEX	Fri, Dec 23, 2005	26.41	26.56	26.27	26.31
3424	NYSE	KEX	Thu, Dec 22, 2005	26.38	26.43	26.08	26.41
3423	NYSE	KEX	Wed, Dec 21, 2005	25.88	26.38	25.88	26.36
3422	NYSE	KEX	Tue, Dec 20, 2005	25.45	26.39	25.44	25.77
3421	NYSE	KEX	Mon, Dec 19, 2005	25.61	25.66	25.21	25.34
3420	NYSE	KEX	Fri, Dec 16, 2005	26.28	26.28	25.63	25.63
3419	NYSE	KEX	Thu, Dec 15, 2005	26.37	26.48	25.91	26.22
3418	NYSE	KEX	Wed, Dec 14, 2005	26.53	26.62	26.32	26.38
3417	NYSE	KEX	Tue, Dec 13, 2005	26.55	26.62	26.25	26.55
3416	NYSE	KEX	Mon, Dec 12, 2005	26.55	26.65	26.26	26.47
3415	NYSE	KEX	Fri, Dec 9, 2005	26.50	26.74	26.29	26.56
3414	NYSE	KEX	Thu, Dec 8, 2005	26.44	26.77	26.20	26.47
3413	NYSE	KEX	Wed, Dec 7, 2005	26.86	26.88	26.36	26.56
3412	NYSE	KEX	Tue, Dec 6, 2005	26.98	27.08	26.73	26.86
3411	NYSE	KEX	Mon, Dec 5, 2005	27.00	27.05	26.71	26.90
3410	NYSE	KEX	Fri, Dec 2, 2005	27.09	27.13	26.85	27.00
3409	NYSE	KEX	Thu, Dec 1, 2005	26.61	27.14	26.46	27.09
3408	NYSE	KEX	Wed, Nov 30, 2005	26.73	27.77	26.55	26.60
3407	NYSE	KEX	Tue, Nov 29, 2005	26.40	26.85	26.39	26.78
3406	NYSE	KEX	Mon, Nov 28, 2005	27.35	27.38	26.36	26.36
3405	NYSE	KEX	Fri, Nov 25, 2005	27.50	27.52	27.40	27.40
3404	NYSE	KEX	Wed, Nov 23, 2005	27.58	27.59	27.35	27.54
3403	NYSE	KEX	Tue, Nov 22, 2005	27.30	27.77	27.30	27.61
3402	NYSE	KEX	Mon, Nov 21, 2005	27.25	27.65	27.06	27.40
3401	NYSE	KEX	Fri, Nov 18, 2005	27.25	27.49	27.05	27.25
3400	NYSE	KEX	Thu, Nov 17, 2005	26.68	27.06	26.68	26.93
3399	NYSE	KEX	Wed, Nov 16, 2005	26.50	26.96	26.40	26.58
3398	NYSE	KEX	Tue, Nov 15, 2005	26.53	26.56	25.91	26.09
3397	NYSE	KEX	Mon, Nov 14, 2005	26.89	26.89	26.30	26.60
3396	NYSE	KEX	Fri, Nov 11, 2005	26.68	27.01	26.48	26.89
3395	NYSE	KEX	Thu, Nov 10, 2005	26.50	26.75	26.08	26.73
3394	NYSE	KEX	Wed, Nov 9, 2005	26.60	26.86	26.14	26.48
3393	NYSE	KEX	Tue, Nov 8, 2005	26.60	26.70	26.35	26.67
3392	NYSE	KEX	Mon, Nov 7, 2005	26.50	27.00	26.34	26.60
3391	NYSE	KEX	Fri, Nov 4, 2005	26.38	26.62	26.26	26.55
3390	NYSE	KEX	Thu, Nov 3, 2005	26.48	26.93	26.25	26.34
3389	NYSE	KEX	Wed, Nov 2, 2005	25.88	26.48	25.88	26.38
3388	NYSE	KEX	Tue, Nov 1, 2005	25.88	25.99	25.53	25.83
3387	NYSE	KEX	Mon, Oct 31, 2005	25.90	26.08	25.68	25.84
3386	NYSE	KEX	Fri, Oct 28, 2005	25.03	26.13	25.03	25.90
3385	NYSE	KEX	Thu, Oct 27, 2005	24.18	25.30	24.10	25.15
3384	NYSE	KEX	Wed, Oct 26, 2005	23.90	24.03	23.50	23.60
3383	NYSE	KEX	Tue, Oct 25, 2005	23.83	24.07	23.47	23.85
3382	NYSE	KEX	Mon, Oct 24, 2005	23.33	23.93	23.33	23.85
3381	NYSE	KEX	Fri, Oct 21, 2005	23.35	23.64	23.21	23.25
3380	NYSE	KEX	Thu, Oct 20, 2005	23.88	24.00	23.18	23.28
3379	NYSE	KEX	Wed, Oct 19, 2005	23.26	23.91	22.96	23.91
3378	NYSE	KEX	Tue, Oct 18, 2005	23.83	23.83	23.19	23.26
3377	NYSE	KEX	Mon, Oct 17, 2005	24.13	24.13	23.29	23.85
3376	NYSE	KEX	Fri, Oct 14, 2005	23.78	24.10	23.08	24.10
3375	NYSE	KEX	Thu, Oct 13, 2005	24.00	24.03	23.30	23.70
3374	NYSE	KEX	Wed, Oct 12, 2005	24.33	24.33	23.84	23.93
3373	NYSE	KEX	Tue, Oct 11, 2005	24.00	24.40	23.98	24.26
3372	NYSE	KEX	Mon, Oct 10, 2005	24.32	24.35	23.81	23.93
3371	NYSE	KEX	Fri, Oct 7, 2005	23.90	24.22	23.90	24.12
3370	NYSE	KEX	Thu, Oct 6, 2005	23.38	23.94	23.25	23.78
3369	NYSE	KEX	Wed, Oct 5, 2005	24.25	24.25	23.26	23.27
3368	NYSE	KEX	Tue, Oct 4, 2005	24.98	24.98	24.10	24.20
3367	NYSE	KEX	Mon, Oct 3, 2005	24.72	24.98	24.68	24.96
3366	NYSE	KEX	Fri, Sep 30, 2005	24.73	24.78	24.33	24.72
3365	NYSE	KEX	Thu, Sep 29, 2005	24.16	24.83	24.05	24.78
3364	NYSE	KEX	Wed, Sep 28, 2005	24.40	24.40	24.01	24.16
3363	NYSE	KEX	Tue, Sep 27, 2005	23.55	24.38	23.38	24.10
3362	NYSE	KEX	Mon, Sep 26, 2005	23.43	23.66	23.30	23.49
3361	NYSE	KEX	Fri, Sep 23, 2005	23.04	23.25	22.78	23.24
3360	NYSE	KEX	Thu, Sep 22, 2005	23.05	23.23	22.85	23.04
3359	NYSE	KEX	Wed, Sep 21, 2005	23.95	23.98	23.01	23.06
3358	NYSE	KEX	Tue, Sep 20, 2005	23.85	24.23	23.80	23.95
3357	NYSE	KEX	Mon, Sep 19, 2005	24.23	24.25	23.81	24.10
3356	NYSE	KEX	Fri, Sep 16, 2005	23.65	24.30	23.50	24.30
3355	NYSE	KEX	Thu, Sep 15, 2005	23.15	23.65	23.03	23.50
3354	NYSE	KEX	Wed, Sep 14, 2005	22.75	24.34	22.73	23.05
3353	NYSE	KEX	Tue, Sep 13, 2005	22.58	22.59	22.06	22.38
3352	NYSE	KEX	Mon, Sep 12, 2005	22.63	22.98	22.63	22.70
3351	NYSE	KEX	Fri, Sep 9, 2005	23.05	23.05	22.67	22.75
3350	NYSE	KEX	Thu, Sep 8, 2005	23.10	23.15	22.50	23.03
3349	NYSE	KEX	Wed, Sep 7, 2005	23.11	23.27	23.01	23.20
3348	NYSE	KEX	Tue, Sep 6, 2005	23.33	23.40	22.93	23.23
3347	NYSE	KEX	Fri, Sep 2, 2005	23.30	23.58	23.22	23.26
3346	NYSE	KEX	Thu, Sep 1, 2005	23.43	23.50	23.13	23.35
3345	NYSE	KEX	Wed, Aug 31, 2005	23.45	23.58	22.94	23.50
3344	NYSE	KEX	Tue, Aug 30, 2005	23.46	23.51	23.04	23.51
3343	NYSE	KEX	Mon, Aug 29, 2005	23.15	23.73	22.76	23.51
3342	NYSE	KEX	Fri, Aug 26, 2005	23.50	23.50	22.95	23.23
3341	NYSE	KEX	Thu, Aug 25, 2005	23.43	23.68	23.38	23.56
3340	NYSE	KEX	Wed, Aug 24, 2005	23.28	24.06	23.13	23.37
3339	NYSE	KEX	Tue, Aug 23, 2005	23.89	23.91	23.00	23.24
3338	NYSE	KEX	Mon, Aug 22, 2005	23.28	23.78	23.28	23.76
3337	NYSE	KEX	Fri, Aug 19, 2005	23.35	23.59	23.15	23.21
3336	NYSE	KEX	Thu, Aug 18, 2005	23.08	23.70	23.07	23.43
3335	NYSE	KEX	Wed, Aug 17, 2005	23.03	23.50	22.83	23.30
3334	NYSE	KEX	Tue, Aug 16, 2005	23.48	23.53	23.00	23.03
3333	NYSE	KEX	Mon, Aug 15, 2005	23.68	23.83	23.23	23.56
3332	NYSE	KEX	Fri, Aug 12, 2005	24.18	24.21	23.58	23.68
3331	NYSE	KEX	Thu, Aug 11, 2005	23.85	24.31	23.66	24.25
3330	NYSE	KEX	Wed, Aug 10, 2005	23.78	24.22	23.78	23.93
3329	NYSE	KEX	Tue, Aug 9, 2005	24.35	24.39	23.50	23.71
3328	NYSE	KEX	Mon, Aug 8, 2005	24.12	24.34	23.95	24.33
3327	NYSE	KEX	Fri, Aug 5, 2005	24.62	24.62	24.02	24.02
3326	NYSE	KEX	Thu, Aug 4, 2005	24.38	24.68	24.34	24.51
3325	NYSE	KEX	Wed, Aug 3, 2005	24.81	24.81	24.48	24.63
3324	NYSE	KEX	Tue, Aug 2, 2005	24.50	24.84	24.50	24.80
3323	NYSE	KEX	Mon, Aug 1, 2005	24.18	24.75	24.18	24.63
3322	NYSE	KEX	Fri, Jul 29, 2005	24.13	24.33	24.05	24.08
3321	NYSE	KEX	Thu, Jul 28, 2005	23.90	24.53	23.87	24.23
3320	NYSE	KEX	Wed, Jul 27, 2005	24.03	24.08	23.43	23.58
3319	NYSE	KEX	Tue, Jul 26, 2005	24.00	24.29	23.63	23.98
3318	NYSE	KEX	Mon, Jul 25, 2005	24.32	24.52	23.85	23.95
3317	NYSE	KEX	Fri, Jul 22, 2005	24.07	24.37	23.93	24.37
3316	NYSE	KEX	Thu, Jul 21, 2005	24.13	24.31	23.86	24.12
3315	NYSE	KEX	Wed, Jul 20, 2005	23.46	24.24	23.46	24.20
3314	NYSE	KEX	Tue, Jul 19, 2005	23.65	23.75	23.33	23.50
3313	NYSE	KEX	Mon, Jul 18, 2005	23.80	23.86	23.52	23.60
3312	NYSE	KEX	Fri, Jul 15, 2005	23.28	23.93	23.25	23.88
3311	NYSE	KEX	Thu, Jul 14, 2005	23.66	23.70	23.38	23.48
3310	NYSE	KEX	Wed, Jul 13, 2005	23.55	23.70	23.43	23.61
3309	NYSE	KEX	Tue, Jul 12, 2005	23.95	23.95	23.47	23.58
3308	NYSE	KEX	Mon, Jul 11, 2005	23.95	24.13	23.63	23.89
3307	NYSE	KEX	Fri, Jul 8, 2005	23.14	24.07	23.14	24.00
3306	NYSE	KEX	Thu, Jul 7, 2005	23.25	23.27	22.86	23.18
3305	NYSE	KEX	Wed, Jul 6, 2005	23.79	23.79	23.45	23.50
3304	NYSE	KEX	Tue, Jul 5, 2005	22.98	23.93	22.86	23.85
3303	NYSE	KEX	Fri, Jul 1, 2005	22.55	22.96	22.40	22.96
3302	NYSE	KEX	Thu, Jun 30, 2005	22.60	22.68	22.34	22.55
3301	NYSE	KEX	Wed, Jun 29, 2005	22.52	22.60	22.45	22.52
3300	NYSE	KEX	Tue, Jun 28, 2005	22.13	22.58	22.10	22.53
3299	NYSE	KEX	Mon, Jun 27, 2005	22.15	22.18	21.89	22.06
3298	NYSE	KEX	Fri, Jun 24, 2005	22.37	22.37	21.93	22.24
3297	NYSE	KEX	Thu, Jun 23, 2005	22.73	22.87	22.43	22.43
3296	NYSE	KEX	Wed, Jun 22, 2005	22.50	22.81	22.48	22.76
3295	NYSE	KEX	Tue, Jun 21, 2005	22.14	22.16	21.89	22.00
3294	NYSE	KEX	Mon, Jun 20, 2005	22.18	22.24	22.00	22.15
3293	NYSE	KEX	Fri, Jun 17, 2005	22.00	22.38	21.87	22.31
3292	NYSE	KEX	Thu, Jun 16, 2005	21.81	21.89	21.70	21.86
3291	NYSE	KEX	Wed, Jun 15, 2005	21.73	21.86	21.64	21.80
3290	NYSE	KEX	Tue, Jun 14, 2005	21.42	21.79	21.38	21.77
3289	NYSE	KEX	Mon, Jun 13, 2005	21.22	21.40	21.10	21.40
3288	NYSE	KEX	Fri, Jun 10, 2005	21.33	21.38	21.11	21.20
3287	NYSE	KEX	Thu, Jun 9, 2005	20.95	21.39	20.80	21.35
3286	NYSE	KEX	Wed, Jun 8, 2005	21.54	21.62	20.96	21.00
3285	NYSE	KEX	Tue, Jun 7, 2005	21.83	21.86	21.48	21.49
3284	NYSE	KEX	Mon, Jun 6, 2005	21.37	21.71	21.30	21.71
3283	NYSE	KEX	Fri, Jun 3, 2005	21.38	21.68	21.30	21.43
3282	NYSE	KEX	Thu, Jun 2, 2005	21.50	21.61	21.35	21.48
3281	NYSE	KEX	Wed, Jun 1, 2005	21.31	21.73	21.24	21.58
3280	NYSE	KEX	Tue, May 31, 2005	20.90	21.45	20.90	21.33
3279	NYSE	KEX	Fri, May 27, 2005	20.90	21.02	20.74	20.89
3278	NYSE	KEX	Thu, May 26, 2005	20.62	21.08	20.53	20.95
3277	NYSE	KEX	Wed, May 25, 2005	20.93	20.95	20.40	20.63
3276	NYSE	KEX	Tue, May 24, 2005	20.70	20.93	20.63	20.92
3275	NYSE	KEX	Mon, May 23, 2005	20.75	20.95	20.58	20.76
3274	NYSE	KEX	Fri, May 20, 2005	20.48	20.78	20.37	20.68
3273	NYSE	KEX	Thu, May 19, 2005	20.35	20.62	20.35	20.50
3272	NYSE	KEX	Wed, May 18, 2005	20.25	20.39	20.08	20.39
3271	NYSE	KEX	Tue, May 17, 2005	19.80	20.29	19.80	20.18
3270	NYSE	KEX	Mon, May 16, 2005	19.63	20.00	19.53	19.70
3269	NYSE	KEX	Fri, May 13, 2005	19.90	20.13	19.53	19.63
3268	NYSE	KEX	Thu, May 12, 2005	20.29	20.37	19.64	19.91
3267	NYSE	KEX	Wed, May 11, 2005	20.30	20.49	19.92	20.33
3266	NYSE	KEX	Tue, May 10, 2005	20.60	20.60	20.05	20.23
3265	NYSE	KEX	Mon, May 9, 2005	20.85	20.85	20.41	20.68
3264	NYSE	KEX	Fri, May 6, 2005	20.95	21.02	20.71	20.78
3263	NYSE	KEX	Thu, May 5, 2005	20.80	21.07	20.57	20.88
3262	NYSE	KEX	Wed, May 4, 2005	20.43	21.00	20.43	20.87
3261	NYSE	KEX	Tue, May 3, 2005	20.65	20.65	20.18	20.48
3260	NYSE	KEX	Mon, May 2, 2005	20.37	20.71	20.21	20.71
3259	NYSE	KEX	Fri, Apr 29, 2005	20.08	20.37	19.93	20.37
3258	NYSE	KEX	Thu, Apr 28, 2005	20.05	20.51	19.69	19.95
3257	NYSE	KEX	Wed, Apr 27, 2005	19.88	20.03	19.50	19.84
3256	NYSE	KEX	Tue, Apr 26, 2005	20.68	20.75	19.81	19.93
3255	NYSE	KEX	Mon, Apr 25, 2005	20.50	20.91	20.31	20.78
3254	NYSE	KEX	Fri, Apr 22, 2005	20.93	20.93	20.25	20.39
3253	NYSE	KEX	Thu, Apr 21, 2005	20.40	20.84	20.13	20.83
3252	NYSE	KEX	Wed, Apr 20, 2005	20.98	21.00	20.28	20.29
3251	NYSE	KEX	Tue, Apr 19, 2005	21.01	21.07	20.83	20.98
3250	NYSE	KEX	Mon, Apr 18, 2005	20.12	21.08	19.98	21.03
3249	NYSE	KEX	Fri, Apr 15, 2005	19.88	20.90	19.75	20.11
3248	NYSE	KEX	Thu, Apr 14, 2005	19.66	19.67	18.60	19.00
3247	NYSE	KEX	Wed, Apr 13, 2005	20.19	20.24	19.40	19.63
3246	NYSE	KEX	Tue, Apr 12, 2005	20.22	20.29	19.86	20.17
3245	NYSE	KEX	Mon, Apr 11, 2005	20.73	20.84	20.16	20.20
3244	NYSE	KEX	Fri, Apr 8, 2005	20.98	21.04	20.51	20.71
3243	NYSE	KEX	Thu, Apr 7, 2005	20.83	21.04	20.50	20.98
3242	NYSE	KEX	Wed, Apr 6, 2005	21.02	21.28	20.71	20.71
3241	NYSE	KEX	Tue, Apr 5, 2005	20.97	21.07	20.78	20.92
3240	NYSE	KEX	Mon, Apr 4, 2005	20.88	21.27	20.68	21.07
3239	NYSE	KEX	Fri, Apr 1, 2005	21.13	21.24	20.63	20.80
3238	NYSE	KEX	Thu, Mar 31, 2005	21.45	21.50	20.92	21.02
3237	NYSE	KEX	Wed, Mar 30, 2005	20.83	21.37	20.83	21.37
3236	NYSE	KEX	Tue, Mar 29, 2005	21.37	21.85	20.71	20.76
3235	NYSE	KEX	Mon, Mar 28, 2005	21.55	21.92	21.36	21.37
3234	NYSE	KEX	Thu, Mar 24, 2005	20.50	21.95	20.50	21.62
3233	NYSE	KEX	Wed, Mar 23, 2005	21.43	21.43	20.25	20.40
3232	NYSE	KEX	Tue, Mar 22, 2005	21.38	21.95	21.38	21.43
3231	NYSE	KEX	Mon, Mar 21, 2005	21.35	21.48	21.22	21.45
3230	NYSE	KEX	Fri, Mar 18, 2005	21.76	21.76	21.21	21.46
3229	NYSE	KEX	Thu, Mar 17, 2005	21.95	22.08	21.74	21.76
3228	NYSE	KEX	Wed, Mar 16, 2005	21.60	21.92	21.60	21.91
3227	NYSE	KEX	Tue, Mar 15, 2005	21.60	22.07	21.60	21.73
3226	NYSE	KEX	Mon, Mar 14, 2005	21.54	21.68	21.50	21.60
3225	NYSE	KEX	Fri, Mar 11, 2005	21.57	21.80	21.30	21.42
3224	NYSE	KEX	Thu, Mar 10, 2005	21.73	21.76	21.42	21.44
3223	NYSE	KEX	Wed, Mar 9, 2005	22.09	22.23	21.70	21.70
3222	NYSE	KEX	Tue, Mar 8, 2005	22.00	22.36	21.81	22.08
3221	NYSE	KEX	Mon, Mar 7, 2005	22.53	22.59	22.10	22.10
3220	NYSE	KEX	Fri, Mar 4, 2005	22.00	22.79	22.00	22.53
3219	NYSE	KEX	Thu, Mar 3, 2005	22.23	22.36	21.76	21.90
3218	NYSE	KEX	Wed, Mar 2, 2005	21.82	22.34	21.75	22.10
3217	NYSE	KEX	Tue, Mar 1, 2005	22.25	22.30	21.38	21.80
3216	NYSE	KEX	Mon, Feb 28, 2005	22.45	22.55	21.78	22.13
3215	NYSE	KEX	Fri, Feb 25, 2005	21.68	22.37	21.68	22.36
3214	NYSE	KEX	Thu, Feb 24, 2005	21.28	22.00	21.22	21.94
3213	NYSE	KEX	Wed, Feb 23, 2005	21.32	21.58	21.21	21.30
3212	NYSE	KEX	Tue, Feb 22, 2005	22.10	22.18	21.15	21.20
3211	NYSE	KEX	Fri, Feb 18, 2005	22.26	22.43	22.11	22.18
3210	NYSE	KEX	Thu, Feb 17, 2005	22.43	22.50	21.97	22.26
3209	NYSE	KEX	Wed, Feb 16, 2005	22.33	22.37	21.59	22.32
3208	NYSE	KEX	Tue, Feb 15, 2005	22.16	22.44	22.04	22.39
3207	NYSE	KEX	Mon, Feb 14, 2005	21.98	22.17	21.81	22.08
3206	NYSE	KEX	Fri, Feb 11, 2005	21.83	22.19	21.50	22.10
3205	NYSE	KEX	Thu, Feb 10, 2005	21.75	22.04	21.52	21.92
3204	NYSE	KEX	Wed, Feb 9, 2005	22.15	22.29	21.69	21.76
3203	NYSE	KEX	Tue, Feb 8, 2005	21.96	22.25	21.96	22.25
3202	NYSE	KEX	Mon, Feb 7, 2005	22.20	22.22	21.88	21.95
3201	NYSE	KEX	Fri, Feb 4, 2005	21.85	22.14	21.85	22.14
3200	NYSE	KEX	Thu, Feb 3, 2005	22.06	22.08	21.65	21.88
3199	NYSE	KEX	Wed, Feb 2, 2005	22.14	22.24	21.89	22.06
3198	NYSE	KEX	Tue, Feb 1, 2005	21.92	22.09	21.79	22.04
3197	NYSE	KEX	Mon, Jan 31, 2005	22.00	22.25	21.80	22.02
3196	NYSE	KEX	Fri, Jan 28, 2005	21.88	21.90	21.50	21.73
3195	NYSE	KEX	Thu, Jan 27, 2005	20.85	22.13	20.78	22.00
3194	NYSE	KEX	Wed, Jan 26, 2005	20.80	21.35	20.79	20.93
3193	NYSE	KEX	Tue, Jan 25, 2005	20.66	21.26	20.66	20.73
3192	NYSE	KEX	Mon, Jan 24, 2005	20.98	21.14	20.64	20.78
3191	NYSE	KEX	Fri, Jan 21, 2005	20.88	20.93	20.35	20.87
3190	NYSE	KEX	Thu, Jan 20, 2005	20.24	20.63	19.88	20.09
3189	NYSE	KEX	Wed, Jan 19, 2005	20.70	20.74	20.13	20.21
3188	NYSE	KEX	Tue, Jan 18, 2005	20.95	21.16	20.77	20.81
3187	NYSE	KEX	Fri, Jan 14, 2005	20.73	21.00	20.70	20.93
3186	NYSE	KEX	Thu, Jan 13, 2005	20.62	20.90	20.46	20.61
3185	NYSE	KEX	Wed, Jan 12, 2005	20.66	20.95	20.28	20.75
3184	NYSE	KEX	Tue, Jan 11, 2005	21.13	21.14	20.63	20.64
3183	NYSE	KEX	Mon, Jan 10, 2005	20.83	21.40	20.80	21.10
3182	NYSE	KEX	Fri, Jan 7, 2005	21.49	21.55	20.72	20.72
3181	NYSE	KEX	Thu, Jan 6, 2005	21.34	21.95	21.33	21.49
3180	NYSE	KEX	Wed, Jan 5, 2005	22.11	22.28	21.22	21.22
3179	NYSE	KEX	Tue, Jan 4, 2005	22.17	22.39	21.97	22.11
3178	NYSE	KEX	Mon, Jan 3, 2005	22.19	22.61	22.05	22.17
3177	NYSE	KEX	Fri, Dec 31, 2004	22.30	22.57	22.14	22.19
3176	NYSE	KEX	Thu, Dec 30, 2004	22.13	22.57	22.13	22.30
3175	NYSE	KEX	Wed, Dec 29, 2004	22.84	22.84	22.41	22.49
3174	NYSE	KEX	Tue, Dec 28, 2004	22.30	22.84	22.30	22.84
3173	NYSE	KEX	Mon, Dec 27, 2004	22.58	22.63	22.07	22.07
3172	NYSE	KEX	Thu, Dec 23, 2004	22.65	22.75	22.40	22.50
3171	NYSE	KEX	Wed, Dec 22, 2004	22.75	22.95	22.63	22.65
3170	NYSE	KEX	Tue, Dec 21, 2004	22.23	22.98	22.23	22.98
3169	NYSE	KEX	Mon, Dec 20, 2004	22.00	22.28	22.00	22.15
3168	NYSE	KEX	Fri, Dec 17, 2004	22.25	22.43	21.94	22.00
3167	NYSE	KEX	Thu, Dec 16, 2004	22.69	22.69	21.97	22.13
3166	NYSE	KEX	Wed, Dec 15, 2004	22.47	22.70	22.23	22.69
3165	NYSE	KEX	Tue, Dec 14, 2004	22.14	22.59	22.06	22.50
3164	NYSE	KEX	Mon, Dec 13, 2004	21.65	22.22	21.52	22.17
3163	NYSE	KEX	Fri, Dec 10, 2004	21.38	21.92	20.83	21.53
3162	NYSE	KEX	Thu, Dec 9, 2004	21.73	21.85	21.40	21.40
3161	NYSE	KEX	Wed, Dec 8, 2004	21.38	21.98	21.38	21.80
3160	NYSE	KEX	Tue, Dec 7, 2004	22.21	22.29	21.59	21.60
3159	NYSE	KEX	Mon, Dec 6, 2004	22.33	22.33	22.07	22.09
3158	NYSE	KEX	Fri, Dec 3, 2004	22.40	22.55	22.25	22.25
3157	NYSE	KEX	Thu, Dec 2, 2004	22.70	22.95	22.35	22.47
3156	NYSE	KEX	Wed, Dec 1, 2004	22.82	23.24	22.72	22.85
3155	NYSE	KEX	Tue, Nov 30, 2004	22.95	23.18	22.76	22.76
3154	NYSE	KEX	Mon, Nov 29, 2004	22.80	23.03	22.50	22.95
3153	NYSE	KEX	Fri, Nov 26, 2004	22.80	22.95	22.72	22.72
3152	NYSE	KEX	Wed, Nov 24, 2004	22.50	22.88	22.50	22.80
3151	NYSE	KEX	Tue, Nov 23, 2004	22.93	22.93	22.34	22.60
3150	NYSE	KEX	Mon, Nov 22, 2004	22.48	23.08	22.48	22.93
3149	NYSE	KEX	Fri, Nov 19, 2004	22.66	22.77	22.35	22.58
3148	NYSE	KEX	Thu, Nov 18, 2004	22.62	22.85	22.54	22.65
3147	NYSE	KEX	Wed, Nov 17, 2004	22.47	22.90	22.47	22.62
3146	NYSE	KEX	Tue, Nov 16, 2004	22.82	22.82	22.30	22.35
3145	NYSE	KEX	Mon, Nov 15, 2004	22.43	22.83	22.43	22.82
3144	NYSE	KEX	Fri, Nov 12, 2004	22.33	22.65	22.27	22.50
3143	NYSE	KEX	Thu, Nov 11, 2004	22.05	22.53	22.05	22.45
3142	NYSE	KEX	Wed, Nov 10, 2004	22.05	22.67	21.98	22.00
3141	NYSE	KEX	Tue, Nov 9, 2004	22.05	22.33	21.99	22.11
3140	NYSE	KEX	Mon, Nov 8, 2004	22.35	22.47	21.83	21.95
3139	NYSE	KEX	Fri, Nov 5, 2004	22.40	22.91	22.25	22.31
3138	NYSE	KEX	Thu, Nov 4, 2004	22.20	22.50	22.00	22.28
3137	NYSE	KEX	Wed, Nov 3, 2004	21.70	22.14	21.70	22.13
3136	NYSE	KEX	Tue, Nov 2, 2004	21.75	21.84	21.53	21.63
3135	NYSE	KEX	Mon, Nov 1, 2004	20.88	21.75	20.73	21.67
3134	NYSE	KEX	Fri, Oct 29, 2004	20.95	21.02	20.85	21.00
3133	NYSE	KEX	Thu, Oct 28, 2004	20.95	20.97	20.58	20.95
3132	NYSE	KEX	Wed, Oct 27, 2004	20.96	21.10	20.86	20.97
3131	NYSE	KEX	Tue, Oct 26, 2004	20.75	21.00	20.69	20.96
3130	NYSE	KEX	Mon, Oct 25, 2004	20.77	20.99	20.60	20.80
3129	NYSE	KEX	Fri, Oct 22, 2004	20.68	21.00	20.47	20.70
3128	NYSE	KEX	Thu, Oct 21, 2004	20.09	20.90	20.09	20.76
3127	NYSE	KEX	Wed, Oct 20, 2004	19.87	20.08	19.83	20.01
3126	NYSE	KEX	Tue, Oct 19, 2004	20.06	20.23	19.85	19.93
3125	NYSE	KEX	Mon, Oct 18, 2004	19.96	20.32	19.80	20.11
3124	NYSE	KEX	Fri, Oct 15, 2004	19.67	20.20	19.65	19.99
3123	NYSE	KEX	Thu, Oct 14, 2004	19.54	19.97	19.44	19.66
3122	NYSE	KEX	Wed, Oct 13, 2004	20.35	20.35	19.44	19.44
3121	NYSE	KEX	Tue, Oct 12, 2004	20.13	20.38	19.83	20.38
3120	NYSE	KEX	Mon, Oct 11, 2004	20.33	20.33	19.89	20.13
3119	NYSE	KEX	Fri, Oct 8, 2004	20.15	20.70	20.15	20.25
3118	NYSE	KEX	Thu, Oct 7, 2004	21.43	21.43	20.12	20.12
3117	NYSE	KEX	Wed, Oct 6, 2004	20.73	21.33	20.72	21.33
3116	NYSE	KEX	Tue, Oct 5, 2004	20.70	20.88	20.55	20.80
3115	NYSE	KEX	Mon, Oct 4, 2004	20.75	21.04	20.63	20.83
3114	NYSE	KEX	Fri, Oct 1, 2004	19.85	20.80	19.85	20.75
3113	NYSE	KEX	Thu, Sep 30, 2004	19.83	20.19	19.74	20.08
3112	NYSE	KEX	Wed, Sep 29, 2004	19.53	19.76	19.53	19.75
3111	NYSE	KEX	Tue, Sep 28, 2004	19.45	19.75	19.33	19.65
3110	NYSE	KEX	Mon, Sep 27, 2004	19.74	19.74	19.35	19.45
3109	NYSE	KEX	Fri, Sep 24, 2004	19.51	19.74	19.41	19.65
3108	NYSE	KEX	Thu, Sep 23, 2004	19.39	19.75	19.35	19.50
3107	NYSE	KEX	Wed, Sep 22, 2004	19.73	19.73	19.35	19.48
3106	NYSE	KEX	Tue, Sep 21, 2004	19.30	19.75	19.30	19.73
3105	NYSE	KEX	Mon, Sep 20, 2004	19.35	19.39	19.13	19.25
3104	NYSE	KEX	Fri, Sep 17, 2004	19.38	19.38	19.07	19.29
3103	NYSE	KEX	Thu, Sep 16, 2004	19.19	19.41	19.14	19.32
3102	NYSE	KEX	Wed, Sep 15, 2004	19.30	19.30	18.94	19.14
3101	NYSE	KEX	Tue, Sep 14, 2004	19.15	19.30	19.01	19.23
3100	NYSE	KEX	Mon, Sep 13, 2004	19.35	19.50	19.13	19.25
3099	NYSE	KEX	Fri, Sep 10, 2004	19.48	19.49	19.23	19.35
3098	NYSE	KEX	Thu, Sep 9, 2004	18.86	19.65	18.86	19.38
3097	NYSE	KEX	Wed, Sep 8, 2004	19.04	19.48	18.99	18.99
3096	NYSE	KEX	Tue, Sep 7, 2004	18.38	19.08	18.38	19.03
3095	NYSE	KEX	Fri, Sep 3, 2004	18.59	18.77	18.28	18.40
3094	NYSE	KEX	Thu, Sep 2, 2004	17.94	18.57	17.93	18.57
3093	NYSE	KEX	Wed, Sep 1, 2004	17.73	18.03	17.73	17.97
3092	NYSE	KEX	Tue, Aug 31, 2004	17.51	17.77	17.35	17.77
3091	NYSE	KEX	Mon, Aug 30, 2004	17.95	17.95	17.55	17.56
3090	NYSE	KEX	Fri, Aug 27, 2004	17.80	18.06	17.76	17.98
3089	NYSE	KEX	Thu, Aug 26, 2004	18.18	18.19	17.70	17.70
3088	NYSE	KEX	Wed, Aug 25, 2004	18.16	18.29	17.76	18.28
3087	NYSE	KEX	Tue, Aug 24, 2004	18.05	18.13	17.85	18.11
3086	NYSE	KEX	Mon, Aug 23, 2004	18.44	18.46	17.82	17.87
3085	NYSE	KEX	Fri, Aug 20, 2004	18.06	18.31	17.90	18.31
3084	NYSE	KEX	Thu, Aug 19, 2004	17.46	18.20	17.46	17.96
3083	NYSE	KEX	Wed, Aug 18, 2004	17.54	17.71	17.40	17.56
3082	NYSE	KEX	Tue, Aug 17, 2004	17.89	17.89	17.46	17.59
3081	NYSE	KEX	Mon, Aug 16, 2004	16.96	17.79	16.96	17.79
3080	NYSE	KEX	Fri, Aug 13, 2004	17.49	17.53	16.83	17.08
3079	NYSE	KEX	Thu, Aug 12, 2004	17.78	17.87	17.34	17.36
3078	NYSE	KEX	Wed, Aug 11, 2004	18.21	18.21	17.78	17.98
3077	NYSE	KEX	Tue, Aug 10, 2004	17.58	18.21	17.58	18.21
3076	NYSE	KEX	Mon, Aug 9, 2004	17.78	17.80	17.30	17.45
3075	NYSE	KEX	Fri, Aug 6, 2004	18.83	18.83	17.67	17.73
3074	NYSE	KEX	Thu, Aug 5, 2004	19.35	19.36	18.88	18.93
3073	NYSE	KEX	Wed, Aug 4, 2004	19.19	19.31	18.58	19.28
3072	NYSE	KEX	Tue, Aug 3, 2004	19.63	19.63	18.98	19.09
3071	NYSE	KEX	Mon, Aug 2, 2004	19.23	19.75	19.15	19.73
3070	NYSE	KEX	Fri, Jul 30, 2004	19.31	19.48	19.20	19.30
3069	NYSE	KEX	Thu, Jul 29, 2004	18.82	19.47	18.55	19.41
3068	NYSE	KEX	Wed, Jul 28, 2004	18.79	18.90	18.36	18.72
3067	NYSE	KEX	Tue, Jul 27, 2004	18.37	19.00	18.37	18.84
3066	NYSE	KEX	Mon, Jul 26, 2004	18.45	18.68	18.20	18.45
3065	NYSE	KEX	Fri, Jul 23, 2004	18.82	18.85	18.50	18.52
3064	NYSE	KEX	Thu, Jul 22, 2004	18.91	18.99	18.59	18.69
3063	NYSE	KEX	Wed, Jul 21, 2004	19.51	19.52	19.03	19.03
3062	NYSE	KEX	Tue, Jul 20, 2004	19.30	19.54	19.30	19.52
3061	NYSE	KEX	Mon, Jul 19, 2004	19.18	19.47	18.98	19.23
3060	NYSE	KEX	Fri, Jul 16, 2004	19.50	19.50	19.01	19.06
3059	NYSE	KEX	Thu, Jul 15, 2004	19.25	19.53	19.25	19.43
3058	NYSE	KEX	Wed, Jul 14, 2004	19.14	19.55	19.10	19.24
3057	NYSE	KEX	Tue, Jul 13, 2004	19.01	19.25	18.91	19.20
3056	NYSE	KEX	Mon, Jul 12, 2004	19.28	19.28	18.93	18.95
3055	NYSE	KEX	Fri, Jul 9, 2004	19.33	19.40	19.00	19.33
3054	NYSE	KEX	Thu, Jul 8, 2004	19.75	19.76	19.15	19.20
3053	NYSE	KEX	Wed, Jul 7, 2004	19.72	19.80	19.46	19.68
3052	NYSE	KEX	Tue, Jul 6, 2004	19.89	20.05	19.44	19.62
3051	NYSE	KEX	Fri, Jul 2, 2004	19.98	20.00	19.75	19.96
3050	NYSE	KEX	Thu, Jul 1, 2004	19.50	19.94	19.26	19.77
3049	NYSE	KEX	Wed, Jun 30, 2004	19.17	19.45	19.00	19.45
3048	NYSE	KEX	Tue, Jun 29, 2004	19.10	19.17	18.68	19.17
3047	NYSE	KEX	Mon, Jun 28, 2004	19.13	19.55	19.11	19.17
3046	NYSE	KEX	Fri, Jun 25, 2004	19.35	19.50	18.98	19.00
3045	NYSE	KEX	Thu, Jun 24, 2004	19.05	19.46	18.70	19.37
3044	NYSE	KEX	Wed, Jun 23, 2004	18.58	19.19	18.50	19.11
3043	NYSE	KEX	Tue, Jun 22, 2004	18.70	18.89	18.40	18.64
3042	NYSE	KEX	Mon, Jun 21, 2004	18.69	18.91	18.53	18.84
3041	NYSE	KEX	Fri, Jun 18, 2004	18.82	18.92	18.65	18.85
3040	NYSE	KEX	Thu, Jun 17, 2004	18.72	18.86	18.67	18.82
3039	NYSE	KEX	Wed, Jun 16, 2004	18.90	18.93	18.69	18.75
3038	NYSE	KEX	Tue, Jun 15, 2004	18.65	19.08	18.65	18.86
3037	NYSE	KEX	Mon, Jun 14, 2004	18.65	18.90	18.57	18.68
3036	NYSE	KEX	Thu, Jun 10, 2004	18.53	18.74	18.50	18.62
3035	NYSE	KEX	Wed, Jun 9, 2004	18.65	18.80	18.45	18.58
3034	NYSE	KEX	Tue, Jun 8, 2004	18.50	18.75	18.46	18.70
3033	NYSE	KEX	Mon, Jun 7, 2004	18.20	18.50	17.96	18.43
3032	NYSE	KEX	Fri, Jun 4, 2004	17.94	18.41	17.80	18.15
3031	NYSE	KEX	Thu, Jun 3, 2004	18.19	18.19	17.84	17.84
3030	NYSE	KEX	Wed, Jun 2, 2004	18.29	18.70	18.07	18.16
3029	NYSE	KEX	Tue, Jun 1, 2004	17.58	18.25	17.58	18.20
3028	NYSE	KEX	Fri, May 28, 2004	17.68	17.81	17.47	17.70
3027	NYSE	KEX	Thu, May 27, 2004	17.62	17.87	17.45	17.70
3026	NYSE	KEX	Wed, May 26, 2004	18.04	18.04	17.29	17.57
3025	NYSE	KEX	Tue, May 25, 2004	17.50	18.04	17.42	18.01
3024	NYSE	KEX	Mon, May 24, 2004	17.49	17.50	17.32	17.50
3023	NYSE	KEX	Fri, May 21, 2004	17.18	17.67	17.18	17.49
3022	NYSE	KEX	Thu, May 20, 2004	17.08	17.39	17.01	17.10
3021	NYSE	KEX	Wed, May 19, 2004	17.25	17.61	16.99	17.08
3020	NYSE	KEX	Tue, May 18, 2004	17.30	17.64	17.15	17.25
3019	NYSE	KEX	Mon, May 17, 2004	17.15	17.15	16.60	16.80
3018	NYSE	KEX	Fri, May 14, 2004	16.86	17.43	16.78	17.15
3017	NYSE	KEX	Thu, May 13, 2004	17.00	17.08	16.95	16.99
3016	NYSE	KEX	Wed, May 12, 2004	17.08	17.08	16.79	17.00
3015	NYSE	KEX	Tue, May 11, 2004	17.22	17.29	16.95	17.00
3014	NYSE	KEX	Mon, May 10, 2004	17.69	17.74	17.09	17.09
3013	NYSE	KEX	Fri, May 7, 2004	17.92	18.09	17.70	17.72
3012	NYSE	KEX	Thu, May 6, 2004	17.95	18.25	17.74	18.05
3011	NYSE	KEX	Wed, May 5, 2004	17.38	18.10	17.36	17.95
3010	NYSE	KEX	Tue, May 4, 2004	17.82	17.85	17.25	17.33
3009	NYSE	KEX	Mon, May 3, 2004	17.33	18.00	17.33	17.82
3008	NYSE	KEX	Fri, Apr 30, 2004	17.40	17.60	17.14	17.25
3007	NYSE	KEX	Thu, Apr 29, 2004	17.28	17.77	16.99	17.29
3006	NYSE	KEX	Wed, Apr 28, 2004	17.78	17.92	17.13	17.18
3005	NYSE	KEX	Tue, Apr 27, 2004	17.93	18.00	17.77	17.79
3004	NYSE	KEX	Mon, Apr 26, 2004	17.87	18.22	17.77	17.93
3003	NYSE	KEX	Fri, Apr 23, 2004	18.04	18.08	17.74	17.92
3002	NYSE	KEX	Thu, Apr 22, 2004	17.73	18.13	17.65	18.12
3001	NYSE	KEX	Wed, Apr 21, 2004	17.62	17.79	17.43	17.65
3000	NYSE	KEX	Tue, Apr 20, 2004	17.56	17.76	17.56	17.62
2999	NYSE	KEX	Mon, Apr 19, 2004	17.58	17.60	17.30	17.56
2998	NYSE	KEX	Fri, Apr 16, 2004	17.28	17.51	17.25	17.35
2997	NYSE	KEX	Thu, Apr 15, 2004	17.39	17.48	17.11	17.23
2996	NYSE	KEX	Wed, Apr 14, 2004	17.42	17.56	17.38	17.43
2995	NYSE	KEX	Tue, Apr 13, 2004	17.49	17.65	17.35	17.41
2994	NYSE	KEX	Mon, Apr 12, 2004	17.36	17.50	17.36	17.49
2993	NYSE	KEX	Thu, Apr 8, 2004	17.49	17.49	17.25	17.31
2992	NYSE	KEX	Wed, Apr 7, 2004	17.38	17.50	17.22	17.49
2991	NYSE	KEX	Tue, Apr 6, 2004	17.34	17.38	17.16	17.35
2990	NYSE	KEX	Mon, Apr 5, 2004	17.21	17.34	16.95	17.34
2989	NYSE	KEX	Fri, Apr 2, 2004	17.05	17.39	17.03	17.21
2988	NYSE	KEX	Thu, Apr 1, 2004	16.90	17.08	16.85	16.98
2987	NYSE	KEX	Wed, Mar 31, 2004	16.99	17.00	16.72	16.90
2986	NYSE	KEX	Tue, Mar 30, 2004	16.88	16.99	16.76	16.99
2985	NYSE	KEX	Mon, Mar 29, 2004	16.10	16.99	16.05	16.99
2984	NYSE	KEX	Fri, Mar 26, 2004	16.09	16.12	15.93	16.05
2983	NYSE	KEX	Thu, Mar 25, 2004	15.95	16.25	15.90	16.04
2982	NYSE	KEX	Wed, Mar 24, 2004	15.75	16.04	15.73	15.85
2981	NYSE	KEX	Tue, Mar 23, 2004	15.74	16.02	15.66	15.87
2980	NYSE	KEX	Mon, Mar 22, 2004	16.03	16.03	15.63	15.63
2979	NYSE	KEX	Fri, Mar 19, 2004	16.33	16.33	15.98	15.98
2978	NYSE	KEX	Thu, Mar 18, 2004	16.30	16.30	16.00	16.20
2977	NYSE	KEX	Wed, Mar 17, 2004	15.82	16.37	15.78	16.35
2976	NYSE	KEX	Tue, Mar 16, 2004	16.00	16.00	15.59	15.59
2975	NYSE	KEX	Mon, Mar 15, 2004	15.96	16.24	15.80	15.82
2974	NYSE	KEX	Fri, Mar 12, 2004	15.98	16.17	15.87	16.03
2973	NYSE	KEX	Thu, Mar 11, 2004	15.88	16.38	15.82	15.96
2972	NYSE	KEX	Wed, Mar 10, 2004	15.90	16.05	15.80	15.93
2971	NYSE	KEX	Tue, Mar 9, 2004	15.99	16.15	15.89	15.95
2970	NYSE	KEX	Mon, Mar 8, 2004	16.18	16.20	15.88	16.00
2969	NYSE	KEX	Fri, Mar 5, 2004	16.06	16.29	15.77	16.18
2968	NYSE	KEX	Thu, Mar 4, 2004	16.00	16.18	15.70	16.18
2967	NYSE	KEX	Wed, Mar 3, 2004	16.11	16.16	15.71	16.01
2966	NYSE	KEX	Tue, Mar 2, 2004	16.23	16.28	16.03	16.06
2965	NYSE	KEX	Mon, Mar 1, 2004	16.00	16.30	15.63	16.30
2964	NYSE	KEX	Fri, Feb 27, 2004	15.55	16.06	15.28	15.90
2963	NYSE	KEX	Thu, Feb 26, 2004	15.56	15.60	15.30	15.47
2962	NYSE	KEX	Wed, Feb 25, 2004	15.41	15.60	15.10	15.55
2961	NYSE	KEX	Tue, Feb 24, 2004	15.41	15.52	15.17	15.36
2960	NYSE	KEX	Mon, Feb 23, 2004	15.75	15.79	15.21	15.61
2959	NYSE	KEX	Fri, Feb 20, 2004	15.75	15.75	15.43	15.54
2958	NYSE	KEX	Thu, Feb 19, 2004	15.83	15.88	15.65	15.73
2957	NYSE	KEX	Wed, Feb 18, 2004	15.99	16.00	15.63	15.83
2956	NYSE	KEX	Tue, Feb 17, 2004	16.08	16.08	15.89	15.99
2955	NYSE	KEX	Fri, Feb 13, 2004	16.25	16.33	15.99	16.00
2954	NYSE	KEX	Thu, Feb 12, 2004	16.41	16.59	16.25	16.48
2953	NYSE	KEX	Wed, Feb 11, 2004	16.13	16.45	16.05	16.45
2952	NYSE	KEX	Tue, Feb 10, 2004	15.94	16.13	15.89	16.13
2951	NYSE	KEX	Mon, Feb 9, 2004	15.88	16.04	15.86	15.96
2950	NYSE	KEX	Fri, Feb 6, 2004	15.86	15.90	15.78	15.88
2949	NYSE	KEX	Thu, Feb 5, 2004	15.75	15.86	15.70	15.86
2948	NYSE	KEX	Wed, Feb 4, 2004	16.00	16.00	15.72	15.75
2947	NYSE	KEX	Tue, Feb 3, 2004	16.25	16.33	15.83	16.00
2946	NYSE	KEX	Mon, Feb 2, 2004	16.40	16.55	16.25	16.33
2945	NYSE	KEX	Fri, Jan 30, 2004	16.72	16.72	16.37	16.44
2944	NYSE	KEX	Thu, Jan 29, 2004	16.48	16.73	16.04	16.59
2943	NYSE	KEX	Wed, Jan 28, 2004	16.99	17.00	16.25	16.25
2942	NYSE	KEX	Tue, Jan 27, 2004	16.98	17.25	16.91	17.08
2941	NYSE	KEX	Mon, Jan 26, 2004	17.25	17.25	16.68	16.99
2940	NYSE	KEX	Fri, Jan 23, 2004	16.80	17.25	16.79	17.25
2939	NYSE	KEX	Thu, Jan 22, 2004	16.88	17.00	16.68	16.68
2938	NYSE	KEX	Wed, Jan 21, 2004	16.50	17.15	16.46	16.75
2937	NYSE	KEX	Tue, Jan 20, 2004	16.99	17.02	16.36	16.45
2936	NYSE	KEX	Fri, Jan 16, 2004	16.99	17.12	16.95	16.95
2935	NYSE	KEX	Thu, Jan 15, 2004	17.15	17.15	16.89	16.96
2934	NYSE	KEX	Wed, Jan 14, 2004	17.09	17.15	16.95	17.15
2933	NYSE	KEX	Tue, Jan 13, 2004	17.15	17.15	16.74	17.08
2932	NYSE	KEX	Mon, Jan 12, 2004	17.10	17.24	17.10	17.14
2931	NYSE	KEX	Fri, Jan 9, 2004	17.66	17.66	17.05	17.05
2930	NYSE	KEX	Thu, Jan 8, 2004	17.40	17.71	17.38	17.66
2929	NYSE	KEX	Wed, Jan 7, 2004	17.23	17.31	17.06	17.27
2928	NYSE	KEX	Tue, Jan 6, 2004	18.12	18.12	17.09	17.13
2927	NYSE	KEX	Mon, Jan 5, 2004	17.68	18.27	17.66	18.27
2926	NYSE	KEX	Fri, Jan 2, 2004	17.32	17.91	17.32	17.63
2925	NYSE	KEX	Wed, Dec 31, 2003	17.38	17.88	17.38	17.44
2924	NYSE	KEX	Tue, Dec 30, 2003	16.92	17.25	16.81	17.25
2923	NYSE	KEX	Mon, Dec 29, 2003	16.75	16.92	16.68	16.88
2922	NYSE	KEX	Fri, Dec 26, 2003	16.75	16.75	16.62	16.69
2921	NYSE	KEX	Wed, Dec 24, 2003	16.99	16.99	16.58	16.79
2920	NYSE	KEX	Tue, Dec 23, 2003	16.75	17.05	16.58	17.05
2919	NYSE	KEX	Mon, Dec 22, 2003	16.75	16.80	16.61	16.70
2918	NYSE	KEX	Fri, Dec 19, 2003	16.74	16.85	16.63	16.85
2917	NYSE	KEX	Thu, Dec 18, 2003	16.50	16.74	16.49	16.74
2916	NYSE	KEX	Wed, Dec 17, 2003	16.55	16.56	16.31	16.50
2915	NYSE	KEX	Tue, Dec 16, 2003	16.60	16.61	16.39	16.59
2914	NYSE	KEX	Mon, Dec 15, 2003	16.47	16.60	16.24	16.60
2913	NYSE	KEX	Fri, Dec 12, 2003	16.25	16.40	16.03	16.40
2912	NYSE	KEX	Thu, Dec 11, 2003	15.80	16.34	15.80	16.34
2911	NYSE	KEX	Wed, Dec 10, 2003	15.83	15.86	15.61	15.75
2910	NYSE	KEX	Tue, Dec 9, 2003	15.68	15.98	15.60	15.83
2909	NYSE	KEX	Mon, Dec 8, 2003	15.63	15.74	15.59	15.72
2908	NYSE	KEX	Fri, Dec 5, 2003	15.58	15.67	15.53	15.58
2907	NYSE	KEX	Thu, Dec 4, 2003	15.50	15.67	15.48	15.58
2906	NYSE	KEX	Wed, Dec 3, 2003	15.58	15.65	15.48	15.53
2905	NYSE	KEX	Tue, Dec 2, 2003	15.52	15.59	15.46	15.50
2904	NYSE	KEX	Mon, Dec 1, 2003	15.13	15.63	15.13	15.57
2903	NYSE	KEX	Fri, Nov 28, 2003	15.25	15.25	15.00	15.00
2902	NYSE	KEX	Wed, Nov 26, 2003	15.30	15.41	15.21	15.40
2901	NYSE	KEX	Tue, Nov 25, 2003	15.08	15.36	14.97	15.20
2900	NYSE	KEX	Mon, Nov 24, 2003	14.75	15.06	14.75	15.03
2899	NYSE	KEX	Fri, Nov 21, 2003	14.74	14.82	14.65	14.79
2898	NYSE	KEX	Thu, Nov 20, 2003	14.51	14.64	14.47	14.64
2897	NYSE	KEX	Wed, Nov 19, 2003	14.53	14.59	14.40	14.55
2896	NYSE	KEX	Tue, Nov 18, 2003	14.50	14.62	14.48	14.53
2895	NYSE	KEX	Mon, Nov 17, 2003	14.26	14.38	14.20	14.38
2894	NYSE	KEX	Fri, Nov 14, 2003	14.50	14.50	14.21	14.29
2893	NYSE	KEX	Thu, Nov 13, 2003	14.47	14.55	14.40	14.49
2892	NYSE	KEX	Wed, Nov 12, 2003	14.85	14.93	14.59	14.59
2891	NYSE	KEX	Tue, Nov 11, 2003	15.10	15.21	14.87	14.88
2890	NYSE	KEX	Mon, Nov 10, 2003	15.01	15.45	15.00	15.15
2889	NYSE	KEX	Fri, Nov 7, 2003	15.06	15.11	14.98	15.02
2888	NYSE	KEX	Thu, Nov 6, 2003	14.75	15.06	14.64	15.06
2887	NYSE	KEX	Wed, Nov 5, 2003	14.53	14.78	14.39	14.72
2886	NYSE	KEX	Tue, Nov 4, 2003	14.78	14.78	14.38	14.55
2885	NYSE	KEX	Mon, Nov 3, 2003	14.72	14.86	14.69	14.86
2884	NYSE	KEX	Fri, Oct 31, 2003	14.50	14.69	14.37	14.69
2883	NYSE	KEX	Thu, Oct 30, 2003	14.55	14.56	14.48	14.50
2882	NYSE	KEX	Wed, Oct 29, 2003	14.50	14.55	14.48	14.51
2881	NYSE	KEX	Tue, Oct 28, 2003	14.63	14.63	14.31	14.56
2880	NYSE	KEX	Mon, Oct 27, 2003	14.44	14.78	14.39	14.55
2879	NYSE	KEX	Fri, Oct 24, 2003	14.70	14.74	14.38	14.39
2878	NYSE	KEX	Thu, Oct 23, 2003	15.00	15.08	14.69	14.73
2877	NYSE	KEX	Wed, Oct 22, 2003	15.11	15.11	15.00	15.00
2876	NYSE	KEX	Tue, Oct 21, 2003	15.08	15.17	15.00	15.04
2875	NYSE	KEX	Mon, Oct 20, 2003	15.00	15.16	15.00	15.00
2874	NYSE	KEX	Fri, Oct 17, 2003	15.00	15.05	14.94	15.01
2873	NYSE	KEX	Thu, Oct 16, 2003	14.95	15.07	14.95	15.00
2872	NYSE	KEX	Wed, Oct 15, 2003	15.38	15.38	14.95	14.95
2871	NYSE	KEX	Tue, Oct 14, 2003	15.50	15.68	15.38	15.38
2870	NYSE	KEX	Mon, Oct 13, 2003	15.53	15.84	15.53	15.64
2869	NYSE	KEX	Fri, Oct 10, 2003	15.55	15.63	15.34	15.53
2868	NYSE	KEX	Thu, Oct 9, 2003	15.17	15.60	15.17	15.50
2867	NYSE	KEX	Wed, Oct 8, 2003	15.19	15.24	15.04	15.12
2866	NYSE	KEX	Tue, Oct 7, 2003	15.20	15.24	15.17	15.24
2865	NYSE	KEX	Mon, Oct 6, 2003	14.98	15.25	14.88	15.22
2864	NYSE	KEX	Fri, Oct 3, 2003	14.90	15.05	14.90	14.95
2863	NYSE	KEX	Thu, Oct 2, 2003	14.73	14.95	14.73	14.85
2862	NYSE	KEX	Wed, Oct 1, 2003	14.39	14.70	14.39	14.70
2861	NYSE	KEX	Tue, Sep 30, 2003	14.68	14.68	14.33	14.35
2860	NYSE	KEX	Mon, Sep 29, 2003	14.16	14.68	14.10	14.68
2859	NYSE	KEX	Fri, Sep 26, 2003	14.09	14.27	14.09	14.13
2858	NYSE	KEX	Thu, Sep 25, 2003	14.84	14.89	14.09	14.09
2857	NYSE	KEX	Wed, Sep 24, 2003	14.95	15.02	14.82	14.82
2856	NYSE	KEX	Tue, Sep 23, 2003	14.93	15.02	14.63	14.75
2855	NYSE	KEX	Mon, Sep 22, 2003	15.25	15.25	14.90	14.95
2854	NYSE	KEX	Fri, Sep 19, 2003	14.88	15.33	14.88	15.25
2853	NYSE	KEX	Thu, Sep 18, 2003	14.87	14.93	14.65	14.93
2852	NYSE	KEX	Wed, Sep 17, 2003	15.30	15.30	14.68	14.82
2851	NYSE	KEX	Tue, Sep 16, 2003	15.32	15.32	14.96	15.26
2850	NYSE	KEX	Mon, Sep 15, 2003	14.88	15.34	14.88	15.32
2849	NYSE	KEX	Fri, Sep 12, 2003	14.66	14.91	14.60	14.83
2848	NYSE	KEX	Thu, Sep 11, 2003	14.40	14.63	14.40	14.63
2847	NYSE	KEX	Wed, Sep 10, 2003	14.47	14.50	14.31	14.40
2846	NYSE	KEX	Tue, Sep 9, 2003	14.70	14.75	14.43	14.49
2845	NYSE	KEX	Mon, Sep 8, 2003	14.69	14.75	14.67	14.70
2844	NYSE	KEX	Fri, Sep 5, 2003	14.67	14.98	14.60	14.68
2843	NYSE	KEX	Thu, Sep 4, 2003	14.67	14.81	14.65	14.67
2842	NYSE	KEX	Wed, Sep 3, 2003	14.70	14.88	14.68	14.70
2841	NYSE	KEX	Tue, Sep 2, 2003	14.60	14.70	14.48	14.67
2840	NYSE	KEX	Fri, Aug 29, 2003	14.60	14.63	14.52	14.60
2839	NYSE	KEX	Thu, Aug 28, 2003	14.39	14.64	14.32	14.63
2838	NYSE	KEX	Wed, Aug 27, 2003	14.37	14.44	14.30	14.36
2837	NYSE	KEX	Tue, Aug 26, 2003	14.28	14.38	14.10	14.35
2836	NYSE	KEX	Mon, Aug 25, 2003	14.43	14.43	14.12	14.40
2835	NYSE	KEX	Fri, Aug 22, 2003	14.45	14.46	14.18	14.45
2834	NYSE	KEX	Thu, Aug 21, 2003	14.45	14.45	14.18	14.45
2833	NYSE	KEX	Wed, Aug 20, 2003	14.40	14.45	14.19	14.45
2832	NYSE	KEX	Tue, Aug 19, 2003	14.31	14.40	14.17	14.40
2831	NYSE	KEX	Mon, Aug 18, 2003	14.08	14.28	14.08	14.28
2830	NYSE	KEX	Fri, Aug 15, 2003	14.13	14.17	14.04	14.08
2829	NYSE	KEX	Thu, Aug 14, 2003	13.93	14.13	13.91	14.10
2828	NYSE	KEX	Wed, Aug 13, 2003	13.70	14.07	13.63	13.93
2827	NYSE	KEX	Tue, Aug 12, 2003	13.47	13.70	13.33	13.68
2826	NYSE	KEX	Mon, Aug 11, 2003	13.18	13.45	13.18	13.45
2825	NYSE	KEX	Fri, Aug 8, 2003	13.16	13.19	13.12	13.17
2824	NYSE	KEX	Thu, Aug 7, 2003	13.18	13.23	13.06	13.13
2823	NYSE	KEX	Wed, Aug 6, 2003	13.25	13.26	13.07	13.15
2822	NYSE	KEX	Tue, Aug 5, 2003	13.50	13.50	13.20	13.25
2821	NYSE	KEX	Mon, Aug 4, 2003	13.45	13.61	13.30	13.50
2820	NYSE	KEX	Fri, Aug 1, 2003	13.63	13.66	13.17	13.40
2819	NYSE	KEX	Thu, Jul 31, 2003	13.75	13.78	13.65	13.65
2818	NYSE	KEX	Wed, Jul 30, 2003	13.75	13.78	13.50	13.72
2817	NYSE	KEX	Tue, Jul 29, 2003	13.83	13.85	13.64	13.75
2816	NYSE	KEX	Mon, Jul 28, 2003	13.55	13.67	13.51	13.58
2815	NYSE	KEX	Fri, Jul 25, 2003	13.35	13.60	13.35	13.59
2814	NYSE	KEX	Thu, Jul 24, 2003	13.06	13.52	13.03	13.44
2813	NYSE	KEX	Wed, Jul 23, 2003	13.20	13.20	12.97	13.11
2812	NYSE	KEX	Tue, Jul 22, 2003	13.20	13.21	13.04	13.19
2811	NYSE	KEX	Mon, Jul 21, 2003	13.46	13.49	13.08	13.19
2810	NYSE	KEX	Fri, Jul 18, 2003	13.50	13.50	13.41	13.45
2809	NYSE	KEX	Thu, Jul 17, 2003	13.95	13.97	13.47	13.47
2808	NYSE	KEX	Wed, Jul 16, 2003	14.14	14.14	13.95	14.00
2807	NYSE	KEX	Tue, Jul 15, 2003	14.30	14.30	13.92	14.18
2806	NYSE	KEX	Mon, Jul 14, 2003	13.65	14.50	13.65	14.26
2805	NYSE	KEX	Fri, Jul 11, 2003	13.53	13.60	13.48	13.55
2804	NYSE	KEX	Thu, Jul 10, 2003	13.59	13.64	13.40	13.51
2803	NYSE	KEX	Wed, Jul 9, 2003	13.69	13.69	13.45	13.56
2802	NYSE	KEX	Tue, Jul 8, 2003	13.75	13.84	13.67	13.71
2801	NYSE	KEX	Mon, Jul 7, 2003	13.81	13.90	13.69	13.73
2800	NYSE	KEX	Thu, Jul 3, 2003	14.02	14.03	13.80	13.81
2799	NYSE	KEX	Wed, Jul 2, 2003	14.15	14.21	14.02	14.02
2798	NYSE	KEX	Tue, Jul 1, 2003	14.10	14.18	13.88	14.15
2797	NYSE	KEX	Mon, Jun 30, 2003	14.09	14.22	13.91	14.10
2796	NYSE	KEX	Fri, Jun 27, 2003	13.85	14.16	13.85	14.08
2795	NYSE	KEX	Thu, Jun 26, 2003	13.56	14.03	13.56	13.90
2794	NYSE	KEX	Wed, Jun 25, 2003	13.54	13.62	13.54	13.55
2793	NYSE	KEX	Tue, Jun 24, 2003	13.41	13.57	13.41	13.51
2792	NYSE	KEX	Mon, Jun 23, 2003	13.71	13.71	13.37	13.41
2791	NYSE	KEX	Fri, Jun 20, 2003	13.67	14.00	13.65	13.71
2790	NYSE	KEX	Thu, Jun 19, 2003	13.84	13.84	13.58	13.64
2789	NYSE	KEX	Wed, Jun 18, 2003	13.64	13.86	13.63	13.86
2788	NYSE	KEX	Tue, Jun 17, 2003	13.73	13.73	13.45	13.64
2787	NYSE	KEX	Mon, Jun 16, 2003	13.29	13.66	13.28	13.66
2786	NYSE	KEX	Fri, Jun 13, 2003	13.35	13.56	13.26	13.26
2785	NYSE	KEX	Thu, Jun 12, 2003	13.15	13.33	13.08	13.33
2784	NYSE	KEX	Wed, Jun 11, 2003	13.26	13.26	12.97	13.06
2783	NYSE	KEX	Tue, Jun 10, 2003	13.16	13.31	13.14	13.21
2782	NYSE	KEX	Mon, Jun 9, 2003	13.39	13.39	13.17	13.18
2781	NYSE	KEX	Fri, Jun 6, 2003	12.98	13.42	12.84	13.42
2780	NYSE	KEX	Thu, Jun 5, 2003	13.00	13.09	12.85	12.85
2779	NYSE	KEX	Wed, Jun 4, 2003	13.17	13.46	13.10	13.10
2778	NYSE	KEX	Tue, Jun 3, 2003	13.72	13.72	13.15	13.22
2777	NYSE	KEX	Mon, Jun 2, 2003	13.75	13.80	13.66	13.72
2776	NYSE	KEX	Fri, May 30, 2003	13.19	13.75	13.19	13.75
2775	NYSE	KEX	Thu, May 29, 2003	12.89	13.16	12.89	13.16
2774	NYSE	KEX	Wed, May 28, 2003	13.00	13.06	12.85	12.89
2773	NYSE	KEX	Tue, May 27, 2003	12.95	13.10	12.92	13.00
2772	NYSE	KEX	Fri, May 23, 2003	12.90	13.07	12.84	12.98
2771	NYSE	KEX	Thu, May 22, 2003	12.81	12.90	12.75	12.90
2770	NYSE	KEX	Wed, May 21, 2003	12.99	12.99	12.66	12.77
2769	NYSE	KEX	Tue, May 20, 2003	12.66	12.99	12.62	12.99
2768	NYSE	KEX	Mon, May 19, 2003	12.93	12.99	12.34	12.65
2767	NYSE	KEX	Fri, May 16, 2003	13.40	13.44	12.93	12.93
2766	NYSE	KEX	Thu, May 15, 2003	13.41	13.50	13.22	13.40
2765	NYSE	KEX	Wed, May 14, 2003	13.48	13.50	13.36	13.40
2764	NYSE	KEX	Tue, May 13, 2003	13.33	13.42	13.23	13.30
2763	NYSE	KEX	Mon, May 12, 2003	13.40	13.41	13.35	13.38
2762	NYSE	KEX	Fri, May 9, 2003	13.37	13.41	13.27	13.38
2761	NYSE	KEX	Thu, May 8, 2003	13.56	13.65	13.33	13.33
2760	NYSE	KEX	Wed, May 7, 2003	13.70	13.74	13.55	13.55
2759	NYSE	KEX	Tue, May 6, 2003	13.27	13.75	13.27	13.74
2758	NYSE	KEX	Mon, May 5, 2003	13.27	13.30	12.81	13.25
2757	NYSE	KEX	Fri, May 2, 2003	12.92	13.41	12.92	13.25
2756	NYSE	KEX	Thu, May 1, 2003	13.05	13.10	12.93	12.93
2755	NYSE	KEX	Wed, Apr 30, 2003	12.81	13.12	12.81	13.08
2754	NYSE	KEX	Tue, Apr 29, 2003	12.79	12.90	12.66	12.85
2753	NYSE	KEX	Mon, Apr 28, 2003	12.78	12.88	12.78	12.85
2752	NYSE	KEX	Fri, Apr 25, 2003	12.71	12.83	12.71	12.74
2751	NYSE	KEX	Thu, Apr 24, 2003	12.65	12.75	12.52	12.71
2750	NYSE	KEX	Wed, Apr 23, 2003	12.69	12.80	12.68	12.75
2749	NYSE	KEX	Tue, Apr 22, 2003	12.63	12.79	12.60	12.68
2748	NYSE	KEX	Mon, Apr 21, 2003	12.60	12.81	12.55	12.65
2747	NYSE	KEX	Thu, Apr 17, 2003	12.60	12.73	12.58	12.60
2746	NYSE	KEX	Wed, Apr 16, 2003	12.55	12.74	12.54	12.55
2745	NYSE	KEX	Tue, Apr 15, 2003	12.46	12.53	12.45	12.53
2744	NYSE	KEX	Mon, Apr 14, 2003	12.46	12.55	12.45	12.51
2743	NYSE	KEX	Fri, Apr 11, 2003	12.50	12.50	12.35	12.45
2742	NYSE	KEX	Thu, Apr 10, 2003	12.50	12.50	12.34	12.49
2741	NYSE	KEX	Wed, Apr 9, 2003	12.44	12.60	12.25	12.49
2740	NYSE	KEX	Tue, Apr 8, 2003	12.50	12.50	12.31	12.39
2739	NYSE	KEX	Mon, Apr 7, 2003	12.50	12.60	12.45	12.50
2738	NYSE	KEX	Fri, Apr 4, 2003	12.48	12.56	12.42	12.47
2737	NYSE	KEX	Thu, Apr 3, 2003	12.48	12.56	12.41	12.44
2736	NYSE	KEX	Wed, Apr 2, 2003	12.50	12.55	12.40	12.49
2735	NYSE	KEX	Tue, Apr 1, 2003	12.34	12.53	12.14	12.52
2734	NYSE	KEX	Mon, Mar 31, 2003	12.40	12.54	12.13	12.30
2733	NYSE	KEX	Fri, Mar 28, 2003	12.18	12.53	12.18	12.45
2732	NYSE	KEX	Thu, Mar 27, 2003	12.39	12.44	12.08	12.18
2731	NYSE	KEX	Wed, Mar 26, 2003	12.51	12.51	12.27	12.27
2730	NYSE	KEX	Tue, Mar 25, 2003	12.25	12.56	12.16	12.56
2729	NYSE	KEX	Mon, Mar 24, 2003	12.39	12.49	12.13	12.27
2728	NYSE	KEX	Fri, Mar 21, 2003	12.35	12.52	12.30	12.44
2727	NYSE	KEX	Thu, Mar 20, 2003	12.20	12.48	12.10	12.35
2726	NYSE	KEX	Wed, Mar 19, 2003	12.32	12.43	12.19	12.23
2725	NYSE	KEX	Tue, Mar 18, 2003	11.63	12.48	11.50	12.32
2724	NYSE	KEX	Mon, Mar 17, 2003	11.61	12.06	11.61	12.02
2723	NYSE	KEX	Fri, Mar 14, 2003	11.58	11.70	11.56	11.65
2722	NYSE	KEX	Thu, Mar 13, 2003	11.18	11.64	11.10	11.58
2721	NYSE	KEX	Wed, Mar 12, 2003	11.58	11.60	11.10	11.10
2720	NYSE	KEX	Tue, Mar 11, 2003	11.68	11.72	11.60	11.60
2719	NYSE	KEX	Mon, Mar 10, 2003	11.55	11.65	11.55	11.63
2718	NYSE	KEX	Fri, Mar 7, 2003	11.65	11.75	11.40	11.53
2717	NYSE	KEX	Thu, Mar 6, 2003	11.63	11.73	11.60	11.70
2716	NYSE	KEX	Wed, Mar 5, 2003	11.52	11.65	11.50	11.63
2715	NYSE	KEX	Tue, Mar 4, 2003	11.49	11.67	11.45	11.57
2714	NYSE	KEX	Mon, Mar 3, 2003	11.65	11.78	11.36	11.51
2713	NYSE	KEX	Fri, Feb 28, 2003	11.28	11.68	11.25	11.61
2712	NYSE	KEX	Thu, Feb 27, 2003	11.13	11.28	11.03	11.25
2711	NYSE	KEX	Wed, Feb 26, 2003	11.24	11.31	10.81	11.08
2710	NYSE	KEX	Tue, Feb 25, 2003	11.63	11.64	11.25	11.30
2709	NYSE	KEX	Mon, Feb 24, 2003	12.10	12.10	11.69	11.70
2708	NYSE	KEX	Fri, Feb 21, 2003	12.29	12.50	12.11	12.11
2707	NYSE	KEX	Thu, Feb 20, 2003	11.96	12.29	11.96	12.29
2706	NYSE	KEX	Wed, Feb 19, 2003	11.92	12.07	11.84	11.96
2705	NYSE	KEX	Tue, Feb 18, 2003	11.95	12.22	11.95	11.97
2704	NYSE	KEX	Fri, Feb 14, 2003	11.85	12.05	11.85	12.00
2703	NYSE	KEX	Thu, Feb 13, 2003	12.00	12.07	11.83	11.83
2702	NYSE	KEX	Wed, Feb 12, 2003	12.03	12.23	12.01	12.05
2701	NYSE	KEX	Tue, Feb 11, 2003	12.18	12.18	12.04	12.05
2700	NYSE	KEX	Mon, Feb 10, 2003	12.10	12.13	11.93	12.13
2699	NYSE	KEX	Fri, Feb 7, 2003	12.38	12.38	12.09	12.09
2698	NYSE	KEX	Thu, Feb 6, 2003	12.40	12.45	12.22	12.35
2697	NYSE	KEX	Wed, Feb 5, 2003	12.34	12.44	12.21	12.38
2696	NYSE	KEX	Tue, Feb 4, 2003	12.45	12.45	12.15	12.31
2695	NYSE	KEX	Mon, Feb 3, 2003	12.58	12.58	12.25	12.45
2694	NYSE	KEX	Fri, Jan 31, 2003	12.27	12.60	12.27	12.56
2693	NYSE	KEX	Thu, Jan 30, 2003	12.55	12.75	12.24	12.27
2692	NYSE	KEX	Wed, Jan 29, 2003	12.97	13.00	12.65	12.66
2691	NYSE	KEX	Tue, Jan 28, 2003	12.91	13.02	12.85	12.97
2690	NYSE	KEX	Mon, Jan 27, 2003	12.90	12.90	12.65	12.83
2689	NYSE	KEX	Fri, Jan 24, 2003	13.05	13.05	12.63	12.90
2688	NYSE	KEX	Thu, Jan 23, 2003	12.75	13.13	12.55	13.09
2687	NYSE	KEX	Wed, Jan 22, 2003	12.90	12.98	12.71	12.71
2686	NYSE	KEX	Tue, Jan 21, 2003	13.43	13.48	12.94	12.95
2685	NYSE	KEX	Fri, Jan 17, 2003	13.49	13.50	13.35	13.43
2684	NYSE	KEX	Thu, Jan 16, 2003	13.50	13.51	13.45	13.50
2683	NYSE	KEX	Wed, Jan 15, 2003	13.45	13.55	13.44	13.50
2682	NYSE	KEX	Tue, Jan 14, 2003	13.55	13.61	13.34	13.43
2681	NYSE	KEX	Mon, Jan 13, 2003	13.75	13.75	13.40	13.55
2680	NYSE	KEX	Fri, Jan 10, 2003	14.08	14.08	13.63	13.75
2679	NYSE	KEX	Thu, Jan 9, 2003	14.23	14.63	14.05	14.05
2678	NYSE	KEX	Wed, Jan 8, 2003	14.00	14.45	13.90	14.23
2677	NYSE	KEX	Tue, Jan 7, 2003	14.10	14.12	13.91	14.12
2676	NYSE	KEX	Mon, Jan 6, 2003	13.82	14.28	13.63	14.05
2675	NYSE	KEX	Fri, Jan 3, 2003	13.93	14.06	13.82	13.82
2674	NYSE	KEX	Thu, Jan 2, 2003	13.75	14.00	13.65	13.98
2673	NYSE	KEX	Tue, Dec 31, 2002	13.55	13.75	13.50	13.70
2672	NYSE	KEX	Mon, Dec 30, 2002	13.35	13.55	13.35	13.50
2671	NYSE	KEX	Fri, Dec 27, 2002	13.32	13.32	13.21	13.28
2670	NYSE	KEX	Thu, Dec 26, 2002	13.28	13.33	13.24	13.30
2669	NYSE	KEX	Tue, Dec 24, 2002	13.26	13.29	13.18	13.26
2668	NYSE	KEX	Mon, Dec 23, 2002	12.88	13.30	12.76	13.26
2667	NYSE	KEX	Fri, Dec 20, 2002	13.00	13.15	12.85	12.93
2666	NYSE	KEX	Thu, Dec 19, 2002	13.20	13.25	12.93	12.94
2665	NYSE	KEX	Wed, Dec 18, 2002	13.37	13.48	12.97	13.13
2664	NYSE	KEX	Tue, Dec 17, 2002	13.50	13.69	13.14	13.38
2663	NYSE	KEX	Mon, Dec 16, 2002	13.20	13.50	12.95	13.50
2662	NYSE	KEX	Fri, Dec 13, 2002	13.33	13.52	13.10	13.11
2661	NYSE	KEX	Thu, Dec 12, 2002	12.88	13.44	12.85	13.28
2660	NYSE	KEX	Wed, Dec 11, 2002	13.37	13.37	12.77	12.84
2659	NYSE	KEX	Tue, Dec 10, 2002	12.76	13.48	12.74	13.38
2658	NYSE	KEX	Mon, Dec 9, 2002	13.30	13.40	12.55	12.66
2657	NYSE	KEX	Fri, Dec 6, 2002	13.08	13.55	12.82	13.41
2656	NYSE	KEX	Thu, Dec 5, 2002	13.13	13.55	12.94	13.20
2655	NYSE	KEX	Wed, Dec 4, 2002	13.13	14.13	12.94	13.08
2654	NYSE	KEX	Tue, Dec 3, 2002	13.08	13.50	13.05	13.15
2653	NYSE	KEX	Mon, Dec 2, 2002	12.75	13.10	12.73	13.09
2652	NYSE	KEX	Fri, Nov 29, 2002	12.65	12.75	12.40	12.65
2651	NYSE	KEX	Wed, Nov 27, 2002	11.90	12.60	11.90	12.58
2650	NYSE	KEX	Tue, Nov 26, 2002	11.85	11.92	11.58	11.82
2649	NYSE	KEX	Mon, Nov 25, 2002	12.17	12.17	11.83	11.92
2648	NYSE	KEX	Fri, Nov 22, 2002	12.26	12.26	12.13	12.16
2647	NYSE	KEX	Thu, Nov 21, 2002	12.41	12.45	12.18	12.30
2646	NYSE	KEX	Wed, Nov 20, 2002	11.91	12.45	11.91	12.29
2645	NYSE	KEX	Tue, Nov 19, 2002	11.65	12.07	11.55	11.86
2644	NYSE	KEX	Mon, Nov 18, 2002	11.68	11.71	11.36	11.58
2643	NYSE	KEX	Fri, Nov 15, 2002	11.75	12.00	11.63	11.68
2642	NYSE	KEX	Thu, Nov 14, 2002	11.78	12.16	11.68	11.82
2641	NYSE	KEX	Wed, Nov 13, 2002	11.60	11.78	11.20	11.68
2640	NYSE	KEX	Tue, Nov 12, 2002	11.83	12.00	11.57	11.67
2639	NYSE	KEX	Mon, Nov 11, 2002	12.38	12.38	11.71	11.83
2638	NYSE	KEX	Fri, Nov 8, 2002	12.88	13.04	12.44	12.44
2637	NYSE	KEX	Thu, Nov 7, 2002	12.55	12.90	12.50	12.83
2636	NYSE	KEX	Wed, Nov 6, 2002	12.25	12.70	12.18	12.60
2635	NYSE	KEX	Tue, Nov 5, 2002	12.25	12.38	11.99	12.30
2634	NYSE	KEX	Mon, Nov 4, 2002	12.13	12.35	12.09	12.28
2633	NYSE	KEX	Fri, Nov 1, 2002	11.85	12.18	11.76	12.18
2632	NYSE	KEX	Thu, Oct 31, 2002	12.25	12.27	11.73	11.81
2631	NYSE	KEX	Wed, Oct 30, 2002	12.15	12.25	12.05	12.21
2630	NYSE	KEX	Tue, Oct 29, 2002	11.90	12.20	11.85	12.20
2629	NYSE	KEX	Mon, Oct 28, 2002	12.16	12.16	11.90	11.93
2628	NYSE	KEX	Fri, Oct 25, 2002	12.32	12.58	12.06	12.15
2627	NYSE	KEX	Thu, Oct 24, 2002	12.48	12.90	12.13	12.30
2626	NYSE	KEX	Wed, Oct 23, 2002	11.51	12.00	11.48	12.00
2625	NYSE	KEX	Tue, Oct 22, 2002	11.72	12.00	11.51	11.51
2624	NYSE	KEX	Mon, Oct 21, 2002	11.57	11.93	11.48	11.73
2623	NYSE	KEX	Fri, Oct 18, 2002	11.53	11.87	11.40	11.62
2622	NYSE	KEX	Thu, Oct 17, 2002	11.10	11.46	11.07	11.43
2621	NYSE	KEX	Wed, Oct 16, 2002	11.34	11.43	10.55	10.95
2620	NYSE	KEX	Tue, Oct 15, 2002	11.05	11.40	10.98	11.39
2619	NYSE	KEX	Mon, Oct 14, 2002	11.00	11.04	10.89	10.94
2618	NYSE	KEX	Fri, Oct 11, 2002	11.03	11.14	10.71	11.00
2617	NYSE	KEX	Thu, Oct 10, 2002	10.45	11.00	10.20	10.95
2616	NYSE	KEX	Wed, Oct 9, 2002	10.45	10.67	10.43	10.48
2615	NYSE	KEX	Tue, Oct 8, 2002	10.73	10.95	10.35	10.51
2614	NYSE	KEX	Mon, Oct 7, 2002	11.29	11.29	10.78	10.78
2613	NYSE	KEX	Fri, Oct 4, 2002	11.43	11.50	11.20	11.28
2612	NYSE	KEX	Thu, Oct 3, 2002	10.95	11.75	10.95	11.40
2611	NYSE	KEX	Wed, Oct 2, 2002	11.55	11.57	10.97	10.98
2610	NYSE	KEX	Tue, Oct 1, 2002	11.31	11.63	11.15	11.63
2609	NYSE	KEX	Mon, Sep 30, 2002	10.95	11.50	10.83	11.31
2608	NYSE	KEX	Fri, Sep 27, 2002	11.40	11.59	10.93	11.00
2607	NYSE	KEX	Thu, Sep 26, 2002	10.50	11.48	10.43	11.48
2606	NYSE	KEX	Wed, Sep 25, 2002	10.49	10.58	10.25	10.58
2605	NYSE	KEX	Tue, Sep 24, 2002	10.93	11.00	10.40	10.48
2604	NYSE	KEX	Mon, Sep 23, 2002	11.53	11.55	10.95	10.95
2603	NYSE	KEX	Fri, Sep 20, 2002	11.63	11.68	11.50	11.53
2602	NYSE	KEX	Thu, Sep 19, 2002	11.50	11.76	11.50	11.51
2601	NYSE	KEX	Wed, Sep 18, 2002	11.53	11.80	11.50	11.50
2600	NYSE	KEX	Tue, Sep 17, 2002	11.60	11.73	11.50	11.51
2599	NYSE	KEX	Mon, Sep 16, 2002	11.61	11.61	11.42	11.51
2598	NYSE	KEX	Fri, Sep 13, 2002	11.46	11.66	11.41	11.63
2597	NYSE	KEX	Thu, Sep 12, 2002	11.65	11.65	11.37	11.46
2596	NYSE	KEX	Wed, Sep 11, 2002	11.70	11.72	11.65	11.70
2595	NYSE	KEX	Tue, Sep 10, 2002	11.38	11.68	11.38	11.68
2594	NYSE	KEX	Mon, Sep 9, 2002	11.15	11.40	10.95	11.38
2593	NYSE	KEX	Fri, Sep 6, 2002	10.90	11.28	10.85	11.25
2592	NYSE	KEX	Thu, Sep 5, 2002	11.18	11.18	10.78	10.85
2591	NYSE	KEX	Wed, Sep 4, 2002	11.05	11.33	11.05	11.30
2590	NYSE	KEX	Tue, Sep 3, 2002	11.30	11.41	11.10	11.10
2589	NYSE	KEX	Fri, Aug 30, 2002	11.60	11.75	11.30	11.30
2588	NYSE	KEX	Thu, Aug 29, 2002	11.74	11.75	11.56	11.63
2587	NYSE	KEX	Wed, Aug 28, 2002	11.73	11.82	11.60	11.73
2586	NYSE	KEX	Tue, Aug 27, 2002	12.00	12.18	11.73	11.73
2585	NYSE	KEX	Mon, Aug 26, 2002	11.83	12.00	11.67	12.00
2584	NYSE	KEX	Fri, Aug 23, 2002	12.20	12.33	11.75	11.75
2583	NYSE	KEX	Thu, Aug 22, 2002	12.25	12.43	12.13	12.21
2582	NYSE	KEX	Wed, Aug 21, 2002	12.07	12.38	12.00	12.32
2581	NYSE	KEX	Tue, Aug 20, 2002	12.25	12.31	12.01	12.05
2580	NYSE	KEX	Mon, Aug 19, 2002	11.98	12.36	11.98	12.30
2579	NYSE	KEX	Fri, Aug 16, 2002	11.98	12.11	11.90	12.01
2578	NYSE	KEX	Thu, Aug 15, 2002	12.06	12.07	11.53	12.00
2577	NYSE	KEX	Wed, Aug 14, 2002	11.32	12.08	11.32	12.05
2576	NYSE	KEX	Tue, Aug 13, 2002	11.56	11.88	11.31	11.31
2575	NYSE	KEX	Mon, Aug 12, 2002	11.78	11.78	11.45	11.57
2574	NYSE	KEX	Fri, Aug 9, 2002	11.62	11.97	11.62	11.85
2573	NYSE	KEX	Thu, Aug 8, 2002	11.45	11.85	11.37	11.62
2572	NYSE	KEX	Wed, Aug 7, 2002	11.13	11.58	11.12	11.48
2571	NYSE	KEX	Tue, Aug 6, 2002	11.13	11.40	11.03	11.11
2570	NYSE	KEX	Mon, Aug 5, 2002	11.33	11.55	11.03	11.09
2569	NYSE	KEX	Fri, Aug 2, 2002	11.46	11.65	11.00	11.33
2568	NYSE	KEX	Thu, Aug 1, 2002	11.43	11.56	11.33	11.46
2567	NYSE	KEX	Wed, Jul 31, 2002	11.78	11.88	11.38	11.40
2566	NYSE	KEX	Tue, Jul 30, 2002	11.70	12.00	11.40	11.82
2565	NYSE	KEX	Mon, Jul 29, 2002	11.15	11.70	11.15	11.70
2564	NYSE	KEX	Fri, Jul 26, 2002	10.83	11.10	10.83	11.10
2563	NYSE	KEX	Thu, Jul 25, 2002	10.75	11.17	10.60	10.75
2562	NYSE	KEX	Wed, Jul 24, 2002	10.50	10.80	10.40	10.80
2561	NYSE	KEX	Tue, Jul 23, 2002	10.95	11.00	10.30	10.48
2560	NYSE	KEX	Mon, Jul 22, 2002	10.95	11.10	10.93	10.95
2559	NYSE	KEX	Fri, Jul 19, 2002	11.15	11.16	10.68	10.98
2558	NYSE	KEX	Thu, Jul 18, 2002	11.50	11.50	11.13	11.30
2557	NYSE	KEX	Wed, Jul 17, 2002	11.38	11.66	11.38	11.55
2556	NYSE	KEX	Tue, Jul 16, 2002	11.75	11.78	11.28	11.35
2555	NYSE	KEX	Mon, Jul 15, 2002	11.75	11.99	11.75	11.76
2554	NYSE	KEX	Fri, Jul 12, 2002	11.76	12.13	11.75	11.75
2553	NYSE	KEX	Thu, Jul 11, 2002	12.15	12.15	11.75	11.76
2552	NYSE	KEX	Wed, Jul 10, 2002	11.97	12.45	11.92	12.16
2551	NYSE	KEX	Tue, Jul 9, 2002	11.73	12.03	11.73	11.96
2550	NYSE	KEX	Mon, Jul 8, 2002	11.88	11.99	11.70	11.70
2549	NYSE	KEX	Fri, Jul 5, 2002	11.79	12.00	11.73	11.89
2548	NYSE	KEX	Wed, Jul 3, 2002	11.90	11.90	11.74	11.77
2547	NYSE	KEX	Tue, Jul 2, 2002	12.03	12.05	11.82	11.88
2546	NYSE	KEX	Mon, Jul 1, 2002	12.20	12.20	12.00	12.00
2545	NYSE	KEX	Fri, Jun 28, 2002	12.13	12.25	12.05	12.23
2544	NYSE	KEX	Thu, Jun 27, 2002	12.20	12.22	11.91	12.15
2543	NYSE	KEX	Wed, Jun 26, 2002	12.10	12.20	11.95	12.12
2542	NYSE	KEX	Tue, Jun 25, 2002	12.35	12.35	12.05	12.13
2541	NYSE	KEX	Mon, Jun 24, 2002	12.53	12.53	12.20	12.30
2540	NYSE	KEX	Fri, Jun 21, 2002	12.88	12.88	12.47	12.55
2539	NYSE	KEX	Thu, Jun 20, 2002	12.75	12.75	12.33	12.46
2538	NYSE	KEX	Wed, Jun 19, 2002	12.65	13.22	12.50	12.85
2537	NYSE	KEX	Tue, Jun 18, 2002	12.50	12.65	12.18	12.58
2536	NYSE	KEX	Mon, Jun 17, 2002	12.90	13.45	12.90	13.45
2535	NYSE	KEX	Fri, Jun 14, 2002	12.68	12.85	12.50	12.85
2534	NYSE	KEX	Thu, Jun 13, 2002	12.96	13.05	12.68	12.68
2533	NYSE	KEX	Wed, Jun 12, 2002	12.93	13.00	12.85	12.95
2532	NYSE	KEX	Tue, Jun 11, 2002	12.95	12.99	12.92	12.95
2531	NYSE	KEX	Mon, Jun 10, 2002	13.08	13.10	12.93	12.95
2530	NYSE	KEX	Fri, Jun 7, 2002	12.90	13.08	12.80	13.05
2529	NYSE	KEX	Thu, Jun 6, 2002	13.14	13.14	12.88	12.95
2528	NYSE	KEX	Wed, Jun 5, 2002	13.20	13.20	12.85	13.15
2527	NYSE	KEX	Tue, Jun 4, 2002	13.25	13.25	12.89	13.20
2526	NYSE	KEX	Mon, Jun 3, 2002	13.69	13.69	13.22	13.22
2525	NYSE	KEX	Fri, May 31, 2002	13.92	14.06	13.65	13.65
2524	NYSE	KEX	Thu, May 30, 2002	13.88	13.99	13.78	13.80
2523	NYSE	KEX	Wed, May 29, 2002	14.25	14.25	13.85	13.88
2522	NYSE	KEX	Tue, May 28, 2002	14.50	14.50	14.17	14.30
2521	NYSE	KEX	Fri, May 24, 2002	14.30	14.50	14.25	14.45
2520	NYSE	KEX	Thu, May 23, 2002	14.00	14.40	13.96	14.33
2519	NYSE	KEX	Wed, May 22, 2002	13.75	14.00	13.65	14.00
2518	NYSE	KEX	Tue, May 21, 2002	14.05	14.05	13.55	13.78
2517	NYSE	KEX	Mon, May 20, 2002	14.25	14.25	14.00	14.05
2516	NYSE	KEX	Fri, May 17, 2002	14.50	14.50	14.18	14.25
2515	NYSE	KEX	Thu, May 16, 2002	14.85	14.86	14.41	14.49
2514	NYSE	KEX	Wed, May 15, 2002	14.83	14.92	14.70	14.90
2513	NYSE	KEX	Tue, May 14, 2002	14.38	14.95	14.30	14.90
2512	NYSE	KEX	Mon, May 13, 2002	14.30	14.58	14.30	14.50
2511	NYSE	KEX	Fri, May 10, 2002	14.15	14.32	14.14	14.25
2510	NYSE	KEX	Thu, May 9, 2002	14.77	14.77	14.10	14.10
2509	NYSE	KEX	Wed, May 8, 2002	14.43	14.80	14.41	14.65
2508	NYSE	KEX	Tue, May 7, 2002	14.20	14.50	14.20	14.43
2507	NYSE	KEX	Mon, May 6, 2002	14.76	14.78	14.19	14.28
2506	NYSE	KEX	Fri, May 3, 2002	14.53	14.84	14.49	14.75
2505	NYSE	KEX	Thu, May 2, 2002	14.45	14.63	14.38	14.55
2504	NYSE	KEX	Wed, May 1, 2002	14.05	14.38	13.95	14.38
2503	NYSE	KEX	Tue, Apr 30, 2002	14.11	14.20	13.76	14.03
2502	NYSE	KEX	Mon, Apr 29, 2002	14.05	14.13	13.88	14.13
2501	NYSE	KEX	Fri, Apr 26, 2002	14.08	14.30	14.08	14.08
2500	NYSE	KEX	Thu, Apr 25, 2002	14.15	14.16	14.05	14.07
2499	NYSE	KEX	Wed, Apr 24, 2002	14.25	14.43	14.06	14.14
2498	NYSE	KEX	Tue, Apr 23, 2002	14.58	14.58	14.30	14.30
2497	NYSE	KEX	Mon, Apr 22, 2002	14.98	14.98	14.50	14.65
2496	NYSE	KEX	Fri, Apr 19, 2002	15.24	15.24	14.97	15.01
2495	NYSE	KEX	Thu, Apr 18, 2002	15.38	15.38	15.13	15.24
2494	NYSE	KEX	Wed, Apr 17, 2002	15.93	16.01	15.83	15.83
2493	NYSE	KEX	Tue, Apr 16, 2002	15.51	15.97	15.51	15.93
2492	NYSE	KEX	Mon, Apr 15, 2002	15.40	15.80	15.35	15.50
2491	NYSE	KEX	Fri, Apr 12, 2002	15.30	15.45	15.30	15.43
2490	NYSE	KEX	Thu, Apr 11, 2002	15.85	15.85	15.38	15.38
2489	NYSE	KEX	Wed, Apr 10, 2002	15.63	15.83	15.57	15.83
2488	NYSE	KEX	Tue, Apr 9, 2002	15.20	15.58	15.20	15.58
2487	NYSE	KEX	Mon, Apr 8, 2002	15.25	15.39	15.16	15.28
2486	NYSE	KEX	Fri, Apr 5, 2002	15.28	15.42	15.25	15.25
2485	NYSE	KEX	Thu, Apr 4, 2002	14.95	15.09	14.95	15.03
2484	NYSE	KEX	Wed, Apr 3, 2002	14.95	15.20	14.95	14.95
2483	NYSE	KEX	Tue, Apr 2, 2002	15.20	15.21	14.95	14.95
2482	NYSE	KEX	Mon, Apr 1, 2002	14.93	15.35	14.90	15.18
2481	NYSE	KEX	Thu, Mar 28, 2002	15.35	15.35	14.95	14.95
2480	NYSE	KEX	Wed, Mar 27, 2002	15.28	15.50	15.28	15.35
2479	NYSE	KEX	Tue, Mar 26, 2002	15.20	15.28	15.05	15.28
2478	NYSE	KEX	Mon, Mar 25, 2002	15.50	15.50	14.92	15.13
2477	NYSE	KEX	Fri, Mar 22, 2002	15.38	15.54	15.25	15.40
2476	NYSE	KEX	Thu, Mar 21, 2002	15.00	15.48	14.94	15.42
2475	NYSE	KEX	Wed, Mar 20, 2002	15.15	15.16	14.93	15.00
2474	NYSE	KEX	Tue, Mar 19, 2002	15.22	15.29	15.12	15.18
2473	NYSE	KEX	Mon, Mar 18, 2002	15.23	15.35	14.98	15.22
2472	NYSE	KEX	Fri, Mar 15, 2002	15.00	15.30	14.85	15.23
2471	NYSE	KEX	Thu, Mar 14, 2002	15.88	15.88	14.63	15.00
2470	NYSE	KEX	Wed, Mar 13, 2002	16.42	16.42	15.84	15.99
2469	NYSE	KEX	Tue, Mar 12, 2002	15.92	16.75	15.92	16.43
2468	NYSE	KEX	Mon, Mar 11, 2002	15.85	15.92	15.65	15.90
2467	NYSE	KEX	Fri, Mar 8, 2002	15.58	15.81	15.58	15.81
2466	NYSE	KEX	Thu, Mar 7, 2002	15.74	15.75	15.50	15.63
2465	NYSE	KEX	Wed, Mar 6, 2002	15.70	15.75	15.30	15.73
2464	NYSE	KEX	Tue, Mar 5, 2002	15.99	16.00	15.70	15.70
2463	NYSE	KEX	Mon, Mar 4, 2002	15.62	15.99	15.58	15.99
2462	NYSE	KEX	Fri, Mar 1, 2002	15.20	15.50	15.16	15.50
2461	NYSE	KEX	Thu, Feb 28, 2002	15.45	15.46	15.10	15.23
2460	NYSE	KEX	Wed, Feb 27, 2002	15.30	15.60	15.30	15.50
2459	NYSE	KEX	Tue, Feb 26, 2002	15.60	15.65	15.23	15.30
2458	NYSE	KEX	Mon, Feb 25, 2002	15.59	15.68	15.45	15.55
2457	NYSE	KEX	Fri, Feb 22, 2002	15.18	15.60	15.17	15.60
2456	NYSE	KEX	Thu, Feb 21, 2002	15.25	15.33	15.13	15.15
2455	NYSE	KEX	Wed, Feb 20, 2002	15.05	15.25	14.83	15.25
2454	NYSE	KEX	Tue, Feb 19, 2002	14.78	15.32	14.63	15.00
2453	NYSE	KEX	Fri, Feb 15, 2002	14.55	14.80	14.50	14.78
2452	NYSE	KEX	Thu, Feb 14, 2002	14.75	14.87	14.50	14.53
2451	NYSE	KEX	Wed, Feb 13, 2002	14.52	14.75	14.40	14.75
2450	NYSE	KEX	Tue, Feb 12, 2002	14.43	14.48	14.34	14.48
2449	NYSE	KEX	Mon, Feb 11, 2002	14.50	14.52	14.35	14.38
2448	NYSE	KEX	Fri, Feb 8, 2002	14.03	14.50	14.03	14.50
2447	NYSE	KEX	Thu, Feb 7, 2002	14.05	14.28	13.90	14.02
2446	NYSE	KEX	Wed, Feb 6, 2002	14.45	14.49	13.83	13.83
2445	NYSE	KEX	Tue, Feb 5, 2002	14.10	14.67	13.91	14.45
2444	NYSE	KEX	Mon, Feb 4, 2002	13.78	14.10	13.78	14.00
2443	NYSE	KEX	Fri, Feb 1, 2002	13.74	13.97	13.70	13.75
2442	NYSE	KEX	Thu, Jan 31, 2002	13.70	13.79	13.50	13.70
2441	NYSE	KEX	Wed, Jan 30, 2002	12.91	13.58	12.83	13.58
2440	NYSE	KEX	Tue, Jan 29, 2002	13.40	13.63	12.88	12.88
2439	NYSE	KEX	Mon, Jan 28, 2002	13.56	13.76	13.38	13.40
2438	NYSE	KEX	Fri, Jan 25, 2002	13.50	13.65	13.50	13.60
2437	NYSE	KEX	Thu, Jan 24, 2002	13.78	13.90	13.50	13.50
2436	NYSE	KEX	Wed, Jan 23, 2002	13.40	13.74	13.40	13.74
2435	NYSE	KEX	Tue, Jan 22, 2002	13.52	13.78	13.40	13.41
2434	NYSE	KEX	Fri, Jan 18, 2002	13.97	13.97	13.50	13.50
2433	NYSE	KEX	Thu, Jan 17, 2002	13.48	13.90	13.48	13.90
2432	NYSE	KEX	Wed, Jan 16, 2002	13.65	13.65	13.38	13.45
2431	NYSE	KEX	Tue, Jan 15, 2002	13.53	13.75	13.49	13.65
2430	NYSE	KEX	Mon, Jan 14, 2002	13.88	13.90	13.49	13.49
2429	NYSE	KEX	Fri, Jan 11, 2002	14.13	14.20	13.85	13.85
2428	NYSE	KEX	Thu, Jan 10, 2002	14.28	14.35	14.05	14.10
2427	NYSE	KEX	Wed, Jan 9, 2002	14.45	14.65	14.25	14.28
2426	NYSE	KEX	Tue, Jan 8, 2002	14.35	14.53	14.27	14.53
2425	NYSE	KEX	Mon, Jan 7, 2002	14.51	14.67	14.35	14.38
2424	NYSE	KEX	Fri, Jan 4, 2002	14.34	14.50	14.26	14.50
2423	NYSE	KEX	Thu, Jan 3, 2002	14.30	14.38	14.13	14.34
2422	NYSE	KEX	Wed, Jan 2, 2002	13.90	14.10	13.75	14.10
2421	NYSE	KEX	Mon, Dec 31, 2001	13.82	14.10	13.25	13.78
2420	NYSE	KEX	Fri, Dec 28, 2001	14.15	14.22	13.78	13.78
2419	NYSE	KEX	Thu, Dec 27, 2001	14.18	14.33	14.11	14.18
2418	NYSE	KEX	Wed, Dec 26, 2001	14.13	14.32	14.13	14.16
2417	NYSE	KEX	Mon, Dec 24, 2001	13.88	14.18	13.88	14.13
2416	NYSE	KEX	Fri, Dec 21, 2001	13.58	14.13	13.55	14.13
2415	NYSE	KEX	Thu, Dec 20, 2001	13.77	14.03	13.47	13.55
2414	NYSE	KEX	Wed, Dec 19, 2001	13.95	14.20	13.73	13.78
2413	NYSE	KEX	Tue, Dec 18, 2001	13.75	14.03	13.50	13.95
2412	NYSE	KEX	Mon, Dec 17, 2001	13.63	13.80	13.40	13.80
2411	NYSE	KEX	Fri, Dec 14, 2001	13.70	13.70	13.62	13.63
2410	NYSE	KEX	Thu, Dec 13, 2001	13.83	14.02	13.68	13.68
2409	NYSE	KEX	Wed, Dec 12, 2001	13.75	14.00	13.75	13.78
2408	NYSE	KEX	Tue, Dec 11, 2001	13.45	13.92	13.45	13.75
2407	NYSE	KEX	Mon, Dec 10, 2001	13.48	13.78	13.40	13.44
2406	NYSE	KEX	Fri, Dec 7, 2001	13.53	13.58	13.31	13.45
2405	NYSE	KEX	Thu, Dec 6, 2001	13.80	13.95	13.56	13.58
2404	NYSE	KEX	Wed, Dec 5, 2001	13.95	14.50	13.63	13.79
2403	NYSE	KEX	Tue, Dec 4, 2001	13.21	13.85	13.21	13.84
2402	NYSE	KEX	Mon, Dec 3, 2001	13.10	13.24	13.08	13.21
2401	NYSE	KEX	Fri, Nov 30, 2001	13.10	13.15	13.03	13.15
2400	NYSE	KEX	Thu, Nov 29, 2001	13.03	13.25	13.03	13.15
2399	NYSE	KEX	Wed, Nov 28, 2001	13.09	13.13	13.00	13.00
2398	NYSE	KEX	Tue, Nov 27, 2001	12.98	13.10	12.95	13.08
2397	NYSE	KEX	Mon, Nov 26, 2001	13.05	13.05	12.87	12.98
2396	NYSE	KEX	Fri, Nov 23, 2001	12.99	13.05	12.99	13.04
2395	NYSE	KEX	Wed, Nov 21, 2001	13.20	13.23	12.95	12.95
2394	NYSE	KEX	Tue, Nov 20, 2001	13.33	13.33	13.18	13.18
2393	NYSE	KEX	Mon, Nov 19, 2001	13.34	13.35	13.20	13.33
2392	NYSE	KEX	Fri, Nov 16, 2001	13.23	13.37	13.20	13.35
2391	NYSE	KEX	Thu, Nov 15, 2001	13.00	13.37	13.00	13.23
2390	NYSE	KEX	Wed, Nov 14, 2001	13.00	13.19	12.85	13.05
2389	NYSE	KEX	Tue, Nov 13, 2001	12.65	12.78	12.60	12.75
2388	NYSE	KEX	Mon, Nov 12, 2001	12.65	12.67	12.53	12.65
2387	NYSE	KEX	Fri, Nov 9, 2001	12.90	12.90	12.59	12.62
2386	NYSE	KEX	Thu, Nov 8, 2001	12.83	12.98	12.80	12.93
2385	NYSE	KEX	Wed, Nov 7, 2001	13.03	13.15	12.75	12.82
2384	NYSE	KEX	Tue, Nov 6, 2001	12.93	13.00	12.90	13.00
2383	NYSE	KEX	Mon, Nov 5, 2001	12.87	13.18	12.80	13.08
2382	NYSE	KEX	Fri, Nov 2, 2001	12.87	12.88	12.77	12.85
2381	NYSE	KEX	Thu, Nov 1, 2001	12.88	12.93	12.79	12.88
2380	NYSE	KEX	Wed, Oct 31, 2001	13.00	13.01	12.78	12.85
2379	NYSE	KEX	Tue, Oct 30, 2001	13.38	13.38	13.00	13.00
2378	NYSE	KEX	Mon, Oct 29, 2001	13.40	13.51	13.34	13.41
2377	NYSE	KEX	Fri, Oct 26, 2001	13.25	13.43	13.25	13.43
2376	NYSE	KEX	Thu, Oct 25, 2001	13.25	13.33	13.23	13.33
2375	NYSE	KEX	Wed, Oct 24, 2001	13.05	13.30	12.99	13.30
2374	NYSE	KEX	Tue, Oct 23, 2001	13.55	13.55	13.00	13.00
2373	NYSE	KEX	Mon, Oct 22, 2001	13.41	13.47	13.35	13.47
2372	NYSE	KEX	Fri, Oct 19, 2001	13.18	13.48	13.15	13.41
2371	NYSE	KEX	Thu, Oct 18, 2001	13.00	13.20	12.85	13.13
2370	NYSE	KEX	Wed, Oct 17, 2001	12.75	12.96	12.73	12.94
2369	NYSE	KEX	Tue, Oct 16, 2001	12.68	12.73	12.63	12.71
2368	NYSE	KEX	Mon, Oct 15, 2001	12.38	12.72	12.38	12.72
2367	NYSE	KEX	Fri, Oct 12, 2001	12.20	12.34	12.10	12.34
2366	NYSE	KEX	Thu, Oct 11, 2001	12.50	12.50	12.23	12.26
2365	NYSE	KEX	Wed, Oct 10, 2001	12.10	12.59	12.10	12.51
2364	NYSE	KEX	Tue, Oct 9, 2001	11.91	12.16	11.89	12.05
2363	NYSE	KEX	Mon, Oct 8, 2001	11.72	11.98	11.72	11.88
2362	NYSE	KEX	Fri, Oct 5, 2001	11.50	11.70	11.50	11.68
2361	NYSE	KEX	Thu, Oct 4, 2001	11.24	11.55	11.20	11.45
2360	NYSE	KEX	Wed, Oct 3, 2001	11.24	11.35	11.20	11.25
2359	NYSE	KEX	Tue, Oct 2, 2001	11.08	11.25	11.08	11.25
2358	NYSE	KEX	Mon, Oct 1, 2001	11.28	11.50	11.00	11.08
2357	NYSE	KEX	Fri, Sep 28, 2001	11.25	11.28	11.20	11.25
2356	NYSE	KEX	Thu, Sep 27, 2001	11.25	11.28	11.20	11.25
2355	NYSE	KEX	Wed, Sep 26, 2001	11.28	11.30	11.23	11.24
2354	NYSE	KEX	Tue, Sep 25, 2001	10.83	11.31	10.83	11.26
2353	NYSE	KEX	Mon, Sep 24, 2001	10.47	10.80	10.47	10.77
2352	NYSE	KEX	Fri, Sep 21, 2001	10.47	10.68	10.43	10.47
2351	NYSE	KEX	Thu, Sep 20, 2001	10.73	10.80	10.46	10.46
2350	NYSE	KEX	Wed, Sep 19, 2001	11.65	11.65	10.76	10.76
2349	NYSE	KEX	Tue, Sep 18, 2001	11.70	11.80	11.65	11.68
2348	NYSE	KEX	Mon, Sep 17, 2001	12.10	12.10	11.70	11.70
2347	NYSE	KEX	Mon, Sep 10, 2001	12.15	12.30	12.09	12.13
2346	NYSE	KEX	Fri, Sep 7, 2001	12.05	12.20	12.05	12.20
2345	NYSE	KEX	Thu, Sep 6, 2001	12.38	12.40	12.05	12.05
2344	NYSE	KEX	Wed, Sep 5, 2001	12.38	12.42	12.35	12.40
2343	NYSE	KEX	Tue, Sep 4, 2001	12.28	12.45	12.26	12.38
2342	NYSE	KEX	Fri, Aug 31, 2001	12.38	12.45	12.20	12.20
2341	NYSE	KEX	Thu, Aug 30, 2001	12.35	12.38	12.29	12.35
2340	NYSE	KEX	Wed, Aug 29, 2001	12.33	12.38	12.28	12.31
2339	NYSE	KEX	Tue, Aug 28, 2001	12.20	12.33	12.12	12.33
2338	NYSE	KEX	Mon, Aug 27, 2001	12.38	12.38	12.18	12.18
2337	NYSE	KEX	Fri, Aug 24, 2001	12.35	12.38	12.34	12.37
2336	NYSE	KEX	Thu, Aug 23, 2001	12.35	12.40	12.35	12.36
2335	NYSE	KEX	Wed, Aug 22, 2001	12.38	12.40	12.37	12.40
2334	NYSE	KEX	Tue, Aug 21, 2001	12.38	12.38	12.31	12.33
2333	NYSE	KEX	Mon, Aug 20, 2001	12.24	12.38	12.18	12.38
2332	NYSE	KEX	Fri, Aug 17, 2001	12.29	12.29	12.25	12.25
2331	NYSE	KEX	Thu, Aug 16, 2001	12.30	12.33	12.28	12.29
2330	NYSE	KEX	Wed, Aug 15, 2001	12.32	12.33	12.28	12.30
2329	NYSE	KEX	Tue, Aug 14, 2001	12.38	12.38	12.26	12.33
2328	NYSE	KEX	Mon, Aug 13, 2001	12.35	12.40	12.33	12.36
2327	NYSE	KEX	Fri, Aug 10, 2001	12.25	12.34	12.22	12.33
2326	NYSE	KEX	Thu, Aug 9, 2001	12.33	12.33	12.21	12.30
2325	NYSE	KEX	Wed, Aug 8, 2001	12.43	12.48	12.30	12.30
2324	NYSE	KEX	Tue, Aug 7, 2001	12.33	12.44	12.29	12.41
2323	NYSE	KEX	Mon, Aug 6, 2001	12.38	12.40	12.33	12.33
2322	NYSE	KEX	Fri, Aug 3, 2001	12.25	12.40	12.22	12.38
2321	NYSE	KEX	Thu, Aug 2, 2001	12.35	12.40	12.30	12.40
2320	NYSE	KEX	Wed, Aug 1, 2001	12.49	12.50	12.30	12.32
2319	NYSE	KEX	Tue, Jul 31, 2001	12.49	12.50	12.40	12.45
2318	NYSE	KEX	Mon, Jul 30, 2001	12.59	12.59	12.28	12.50
2317	NYSE	KEX	Fri, Jul 27, 2001	12.63	12.63	12.53	12.59
2316	NYSE	KEX	Thu, Jul 26, 2001	12.40	12.63	12.35	12.63
2315	NYSE	KEX	Wed, Jul 25, 2001	12.37	12.38	12.33	12.38
2314	NYSE	KEX	Tue, Jul 24, 2001	12.50	12.50	12.33	12.35
2313	NYSE	KEX	Mon, Jul 23, 2001	12.45	12.80	12.45	12.50
2312	NYSE	KEX	Fri, Jul 20, 2001	12.30	12.40	12.27	12.40
2311	NYSE	KEX	Thu, Jul 19, 2001	12.33	12.55	12.18	12.28
2310	NYSE	KEX	Wed, Jul 18, 2001	12.15	12.36	12.15	12.32
2309	NYSE	KEX	Tue, Jul 17, 2001	12.00	12.15	11.99	12.15
2308	NYSE	KEX	Mon, Jul 16, 2001	12.00	12.03	11.95	11.98
2307	NYSE	KEX	Fri, Jul 13, 2001	11.98	12.00	11.95	12.00
2306	NYSE	KEX	Thu, Jul 12, 2001	11.77	11.95	11.77	11.95
2305	NYSE	KEX	Wed, Jul 11, 2001	11.86	11.86	11.73	11.77
2304	NYSE	KEX	Tue, Jul 10, 2001	12.04	12.04	11.80	11.80
2303	NYSE	KEX	Mon, Jul 9, 2001	12.25	12.25	12.03	12.05
2302	NYSE	KEX	Fri, Jul 6, 2001	12.47	12.47	12.28	12.28
2301	NYSE	KEX	Thu, Jul 5, 2001	12.38	12.50	12.29	12.43
2300	NYSE	KEX	Tue, Jul 3, 2001	12.48	12.61	12.35	12.55
2299	NYSE	KEX	Mon, Jul 2, 2001	12.38	12.50	12.30	12.45
2298	NYSE	KEX	Fri, Jun 29, 2001	12.48	12.56	12.30	12.33
2297	NYSE	KEX	Thu, Jun 28, 2001	12.45	12.57	12.45	12.50
2296	NYSE	KEX	Wed, Jun 27, 2001	12.37	12.50	12.36	12.42
2295	NYSE	KEX	Tue, Jun 26, 2001	12.26	12.51	12.26	12.36
2294	NYSE	KEX	Mon, Jun 25, 2001	11.76	12.40	11.70	12.38
2293	NYSE	KEX	Fri, Jun 22, 2001	11.80	11.80	11.75	11.76
2292	NYSE	KEX	Thu, Jun 21, 2001	11.75	11.80	11.63	11.80
2291	NYSE	KEX	Wed, Jun 20, 2001	11.70	11.80	11.70	11.75
2290	NYSE	KEX	Tue, Jun 19, 2001	11.65	11.73	11.65	11.68
2289	NYSE	KEX	Mon, Jun 18, 2001	11.71	11.71	11.57	11.62
2288	NYSE	KEX	Fri, Jun 15, 2001	11.45	11.73	11.45	11.71
2287	NYSE	KEX	Thu, Jun 14, 2001	11.54	11.54	11.45	11.45
2286	NYSE	KEX	Wed, Jun 13, 2001	11.70	11.71	11.54	11.54
2285	NYSE	KEX	Tue, Jun 12, 2001	11.75	11.76	11.55	11.73
2284	NYSE	KEX	Mon, Jun 11, 2001	11.90	11.90	11.78	11.81
2283	NYSE	KEX	Fri, Jun 8, 2001	11.98	12.00	11.90	11.93
2282	NYSE	KEX	Thu, Jun 7, 2001	12.13	12.28	12.00	12.00
2281	NYSE	KEX	Wed, Jun 6, 2001	12.62	12.62	12.25	12.46
2280	NYSE	KEX	Tue, Jun 5, 2001	12.63	12.63	12.58	12.62
2279	NYSE	KEX	Mon, Jun 4, 2001	12.28	12.73	12.27	12.63
2278	NYSE	KEX	Fri, Jun 1, 2001	12.50	12.50	12.23	12.28
2277	NYSE	KEX	Thu, May 31, 2001	12.45	12.63	12.38	12.50
2276	NYSE	KEX	Wed, May 30, 2001	11.88	12.55	11.88	12.53
2275	NYSE	KEX	Tue, May 29, 2001	11.73	11.96	11.70	11.88
2274	NYSE	KEX	Fri, May 25, 2001	11.70	11.83	11.69	11.73
2273	NYSE	KEX	Thu, May 24, 2001	11.48	11.65	11.43	11.65
2272	NYSE	KEX	Wed, May 23, 2001	11.66	11.66	11.50	11.50
2271	NYSE	KEX	Tue, May 22, 2001	11.70	11.71	11.58	11.65
2270	NYSE	KEX	Mon, May 21, 2001	11.53	11.68	11.51	11.65
2269	NYSE	KEX	Fri, May 18, 2001	11.48	11.55	11.48	11.55
2268	NYSE	KEX	Thu, May 17, 2001	11.43	11.53	11.43	11.52
2267	NYSE	KEX	Wed, May 16, 2001	11.35	11.50	11.35	11.40
2266	NYSE	KEX	Tue, May 15, 2001	11.22	11.35	11.21	11.35
2265	NYSE	KEX	Mon, May 14, 2001	11.20	11.20	11.15	11.19
2264	NYSE	KEX	Fri, May 11, 2001	11.35	11.35	11.19	11.19
2263	NYSE	KEX	Thu, May 10, 2001	11.74	11.74	11.33	11.35
2262	NYSE	KEX	Wed, May 9, 2001	11.78	11.78	11.73	11.74
2261	NYSE	KEX	Tue, May 8, 2001	11.54	11.82	11.52	11.82
2260	NYSE	KEX	Mon, May 7, 2001	11.40	11.64	11.40	11.50
2259	NYSE	KEX	Fri, May 4, 2001	10.90	11.40	10.90	11.40
2258	NYSE	KEX	Thu, May 3, 2001	11.00	11.02	10.88	10.88
2257	NYSE	KEX	Wed, May 2, 2001	11.04	11.04	10.97	11.00
2256	NYSE	KEX	Tue, May 1, 2001	11.08	11.23	10.95	11.04
2255	NYSE	KEX	Mon, Apr 30, 2001	11.05	11.13	11.05	11.05
2254	NYSE	KEX	Fri, Apr 27, 2001	11.00	11.08	11.00	11.08
2253	NYSE	KEX	Thu, Apr 26, 2001	10.68	11.02	10.68	11.00
2252	NYSE	KEX	Wed, Apr 25, 2001	10.43	10.68	10.43	10.68
2251	NYSE	KEX	Tue, Apr 24, 2001	10.21	10.43	10.21	10.43
2250	NYSE	KEX	Mon, Apr 23, 2001	10.03	10.25	9.94	10.20
2249	NYSE	KEX	Fri, Apr 20, 2001	10.13	10.18	10.03	10.03
2248	NYSE	KEX	Thu, Apr 19, 2001	10.00	10.22	9.94	10.13
2247	NYSE	KEX	Wed, Apr 18, 2001	10.10	10.23	9.95	9.95
2246	NYSE	KEX	Tue, Apr 17, 2001	10.13	10.13	10.00	10.13
2245	NYSE	KEX	Mon, Apr 16, 2001	10.24	10.24	10.20	10.22
2244	NYSE	KEX	Thu, Apr 12, 2001	10.35	10.35	10.15	10.25
2243	NYSE	KEX	Wed, Apr 11, 2001	10.48	10.50	10.33	10.35
2242	NYSE	KEX	Tue, Apr 10, 2001	10.47	10.49	10.43	10.48
2241	NYSE	KEX	Mon, Apr 9, 2001	10.16	10.48	10.16	10.47
2240	NYSE	KEX	Fri, Apr 6, 2001	10.28	10.28	10.15	10.15
2239	NYSE	KEX	Thu, Apr 5, 2001	10.19	10.28	10.18	10.28
2238	NYSE	KEX	Wed, Apr 4, 2001	10.23	10.25	10.15	10.16
2237	NYSE	KEX	Tue, Apr 3, 2001	9.94	10.25	9.92	10.25
2236	NYSE	KEX	Mon, Apr 2, 2001	10.00	10.00	9.95	9.95
2235	NYSE	KEX	Fri, Mar 30, 2001	9.78	10.00	9.78	10.00
2234	NYSE	KEX	Thu, Mar 29, 2001	9.81	9.96	9.75	9.79
2233	NYSE	KEX	Wed, Mar 28, 2001	9.85	9.87	9.80	9.81
2232	NYSE	KEX	Tue, Mar 27, 2001	9.58	9.85	9.55	9.85
2231	NYSE	KEX	Mon, Mar 26, 2001	9.56	9.65	9.50	9.63
2230	NYSE	KEX	Fri, Mar 23, 2001	9.52	9.60	9.40	9.56
2229	NYSE	KEX	Thu, Mar 22, 2001	9.43	9.55	9.18	9.50
2228	NYSE	KEX	Wed, Mar 21, 2001	9.75	9.75	9.40	9.43
2227	NYSE	KEX	Tue, Mar 20, 2001	9.78	9.85	9.70	9.75
2226	NYSE	KEX	Mon, Mar 19, 2001	9.51	9.78	9.46	9.78
2225	NYSE	KEX	Fri, Mar 16, 2001	9.75	9.79	9.50	9.50
2224	NYSE	KEX	Thu, Mar 15, 2001	9.31	9.54	9.31	9.54
2223	NYSE	KEX	Wed, Mar 14, 2001	9.40	9.40	9.26	9.33
2222	NYSE	KEX	Tue, Mar 13, 2001	9.50	9.53	9.23	9.43
2221	NYSE	KEX	Mon, Mar 12, 2001	9.69	9.75	9.51	9.51
2220	NYSE	KEX	Fri, Mar 9, 2001	9.85	9.85	9.73	9.74
2219	NYSE	KEX	Thu, Mar 8, 2001	9.80	9.88	9.77	9.77
2218	NYSE	KEX	Wed, Mar 7, 2001	9.85	9.90	9.83	9.83
2217	NYSE	KEX	Tue, Mar 6, 2001	10.18	10.18	9.88	9.88
2216	NYSE	KEX	Mon, Mar 5, 2001	10.28	10.28	10.19	10.19
2215	NYSE	KEX	Fri, Mar 2, 2001	10.03	10.33	10.03	10.28
2214	NYSE	KEX	Thu, Mar 1, 2001	10.06	10.06	9.85	10.03
2213	NYSE	KEX	Wed, Feb 28, 2001	10.13	10.13	9.90	10.08
2212	NYSE	KEX	Tue, Feb 27, 2001	10.20	10.20	10.09	10.13
2211	NYSE	KEX	Mon, Feb 26, 2001	10.15	10.22	10.14	10.20
2210	NYSE	KEX	Fri, Feb 23, 2001	10.06	10.15	10.06	10.15
2209	NYSE	KEX	Thu, Feb 22, 2001	10.20	10.23	10.06	10.06
2208	NYSE	KEX	Wed, Feb 21, 2001	10.25	10.28	10.21	10.28
2207	NYSE	KEX	Tue, Feb 20, 2001	10.26	10.28	10.25	10.25
2206	NYSE	KEX	Fri, Feb 16, 2001	10.38	10.38	10.26	10.27
2205	NYSE	KEX	Thu, Feb 15, 2001	10.28	10.44	10.28	10.43
2204	NYSE	KEX	Wed, Feb 14, 2001	10.35	10.36	10.26	10.28
2203	NYSE	KEX	Tue, Feb 13, 2001	10.48	10.65	10.35	10.35
2202	NYSE	KEX	Mon, Feb 12, 2001	10.25	10.51	10.24	10.47
2201	NYSE	KEX	Fri, Feb 9, 2001	10.26	10.26	10.12	10.19
2200	NYSE	KEX	Thu, Feb 8, 2001	10.30	10.30	10.18	10.26
2199	NYSE	KEX	Wed, Feb 7, 2001	10.28	10.35	10.28	10.33
2198	NYSE	KEX	Tue, Feb 6, 2001	10.50	10.58	10.30	10.30
2197	NYSE	KEX	Mon, Feb 5, 2001	10.35	10.60	10.35	10.53
2196	NYSE	KEX	Fri, Feb 2, 2001	9.88	10.25	9.88	10.23
2195	NYSE	KEX	Thu, Feb 1, 2001	9.83	9.85	9.75	9.84
2194	NYSE	KEX	Wed, Jan 31, 2001	9.68	9.89	9.68	9.79
2193	NYSE	KEX	Tue, Jan 30, 2001	9.78	9.83	9.63	9.68
2192	NYSE	KEX	Mon, Jan 29, 2001	9.93	9.95	9.75	9.78
2191	NYSE	KEX	Fri, Jan 26, 2001	9.97	9.97	9.84	9.94
2190	NYSE	KEX	Thu, Jan 25, 2001	9.72	9.97	9.69	9.91
2189	NYSE	KEX	Wed, Jan 24, 2001	10.00	10.03	9.69	9.69
2188	NYSE	KEX	Tue, Jan 23, 2001	10.19	10.22	9.97	10.00
2187	NYSE	KEX	Mon, Jan 22, 2001	10.28	10.28	10.16	10.19
2186	NYSE	KEX	Fri, Jan 19, 2001	10.66	10.69	10.31	10.34
2185	NYSE	KEX	Thu, Jan 18, 2001	10.63	10.72	10.53	10.72
2184	NYSE	KEX	Wed, Jan 17, 2001	10.97	10.97	10.63	10.63
2183	NYSE	KEX	Tue, Jan 16, 2001	10.69	11.00	10.66	10.97
2182	NYSE	KEX	Fri, Jan 12, 2001	10.81	10.81	10.72	10.75
2181	NYSE	KEX	Thu, Jan 11, 2001	10.88	10.97	10.78	10.78
2180	NYSE	KEX	Wed, Jan 10, 2001	10.66	10.97	10.63	10.91
2179	NYSE	KEX	Tue, Jan 9, 2001	10.56	10.75	10.56	10.63
2178	NYSE	KEX	Mon, Jan 8, 2001	10.56	10.56	10.53	10.53
2177	NYSE	KEX	Fri, Jan 5, 2001	11.00	11.00	10.53	10.53
2176	NYSE	KEX	Thu, Jan 4, 2001	10.94	11.09	10.88	11.06
2175	NYSE	KEX	Wed, Jan 3, 2001	10.53	11.00	10.53	11.00
2174	NYSE	KEX	Tue, Jan 2, 2001	10.50	10.50	10.31	10.41
2173	NYSE	KEX	Fri, Dec 29, 2000	10.28	10.50	10.25	10.50
2172	NYSE	KEX	Thu, Dec 28, 2000	10.25	10.31	10.19	10.25
2171	NYSE	KEX	Wed, Dec 27, 2000	9.63	10.25	9.63	10.25
2170	NYSE	KEX	Tue, Dec 26, 2000	9.50	9.66	9.50	9.59
2169	NYSE	KEX	Fri, Dec 22, 2000	9.28	9.56	9.25	9.50
2168	NYSE	KEX	Thu, Dec 21, 2000	9.25	9.31	9.16	9.31
2167	NYSE	KEX	Wed, Dec 20, 2000	9.34	9.38	9.25	9.28
2166	NYSE	KEX	Tue, Dec 19, 2000	9.34	9.47	9.33	9.34
2165	NYSE	KEX	Mon, Dec 18, 2000	9.69	9.69	9.47	9.50
2164	NYSE	KEX	Fri, Dec 15, 2000	9.63	9.69	9.63	9.69
2163	NYSE	KEX	Thu, Dec 14, 2000	9.91	9.94	9.69	9.69
2162	NYSE	KEX	Wed, Dec 13, 2000	9.81	9.97	9.81	9.97
2161	NYSE	KEX	Tue, Dec 12, 2000	9.66	9.88	9.59	9.81
2160	NYSE	KEX	Mon, Dec 11, 2000	9.19	9.88	9.16	9.66
2159	NYSE	KEX	Fri, Dec 8, 2000	8.88	9.19	8.84	9.19
2158	NYSE	KEX	Thu, Dec 7, 2000	8.81	8.91	8.75	8.84
2157	NYSE	KEX	Wed, Dec 6, 2000	8.97	9.03	8.78	8.78
2156	NYSE	KEX	Tue, Dec 5, 2000	8.69	8.94	8.69	8.94
2155	NYSE	KEX	Mon, Dec 4, 2000	8.75	8.75	8.66	8.69
2154	NYSE	KEX	Fri, Dec 1, 2000	8.69	8.81	8.63	8.78
2153	NYSE	KEX	Thu, Nov 30, 2000	8.81	8.88	8.63	8.63
2152	NYSE	KEX	Wed, Nov 29, 2000	8.97	8.97	8.81	8.81
2151	NYSE	KEX	Tue, Nov 28, 2000	9.31	9.31	8.91	8.91
2150	NYSE	KEX	Mon, Nov 27, 2000	9.19	9.41	9.13	9.38
2149	NYSE	KEX	Fri, Nov 24, 2000	9.13	9.16	9.03	9.16
2148	NYSE	KEX	Wed, Nov 22, 2000	9.06	9.09	9.00	9.09
2147	NYSE	KEX	Tue, Nov 21, 2000	8.75	9.03	8.72	9.03
2146	NYSE	KEX	Mon, Nov 20, 2000	9.38	9.38	8.69	8.72
2145	NYSE	KEX	Fri, Nov 17, 2000	9.56	9.56	9.25	9.41
2144	NYSE	KEX	Thu, Nov 16, 2000	9.38	9.56	9.34	9.44
2143	NYSE	KEX	Wed, Nov 15, 2000	9.13	9.31	9.13	9.31
2142	NYSE	KEX	Tue, Nov 14, 2000	9.09	9.13	9.03	9.13
2141	NYSE	KEX	Mon, Nov 13, 2000	9.06	9.06	8.94	9.03
2140	NYSE	KEX	Fri, Nov 10, 2000	9.13	9.16	9.00	9.00
2139	NYSE	KEX	Thu, Nov 9, 2000	9.22	9.22	9.06	9.13
2138	NYSE	KEX	Wed, Nov 8, 2000	8.97	9.25	8.97	9.19
2137	NYSE	KEX	Tue, Nov 7, 2000	8.88	8.94	8.81	8.94
2136	NYSE	KEX	Mon, Nov 6, 2000	8.94	8.94	8.69	8.81
2135	NYSE	KEX	Fri, Nov 3, 2000	9.06	9.09	8.84	9.00
2134	NYSE	KEX	Thu, Nov 2, 2000	9.06	9.06	8.94	9.03
2133	NYSE	KEX	Wed, Nov 1, 2000	9.22	9.22	8.88	8.97
2132	NYSE	KEX	Tue, Oct 31, 2000	9.00	9.22	9.00	9.22
2131	NYSE	KEX	Mon, Oct 30, 2000	9.13	9.13	8.94	9.00
2130	NYSE	KEX	Fri, Oct 27, 2000	9.19	9.19	8.97	9.06
2129	NYSE	KEX	Thu, Oct 26, 2000	9.25	9.25	8.94	9.16
2128	NYSE	KEX	Wed, Oct 25, 2000	9.19	9.25	9.13	9.25
2127	NYSE	KEX	Tue, Oct 24, 2000	9.31	9.38	9.16	9.19
2126	NYSE	KEX	Mon, Oct 23, 2000	9.22	9.38	9.22	9.31
2125	NYSE	KEX	Fri, Oct 20, 2000	9.03	9.25	9.03	9.22
2124	NYSE	KEX	Thu, Oct 19, 2000	8.81	9.03	8.81	9.03
2123	NYSE	KEX	Wed, Oct 18, 2000	8.97	9.03	8.78	8.84
2122	NYSE	KEX	Tue, Oct 17, 2000	9.28	9.28	9.03	9.03
2121	NYSE	KEX	Mon, Oct 16, 2000	9.56	9.56	9.28	9.28
2120	NYSE	KEX	Fri, Oct 13, 2000	9.22	9.50	9.22	9.50
2119	NYSE	KEX	Thu, Oct 12, 2000	9.25	9.28	9.13	9.22
2118	NYSE	KEX	Wed, Oct 11, 2000	9.28	9.34	9.25	9.25
2117	NYSE	KEX	Tue, Oct 10, 2000	9.13	9.34	9.13	9.28
2116	NYSE	KEX	Mon, Oct 9, 2000	8.88	9.16	8.88	9.13
2115	NYSE	KEX	Fri, Oct 6, 2000	9.38	9.44	8.88	8.88
2114	NYSE	KEX	Thu, Oct 5, 2000	9.63	9.63	9.41	9.44
2113	NYSE	KEX	Wed, Oct 4, 2000	9.78	9.78	9.50	9.63
2112	NYSE	KEX	Tue, Oct 3, 2000	9.78	9.78	9.78	9.78
2111	NYSE	KEX	Mon, Oct 2, 2000	9.78	9.84	9.75	9.78
2110	NYSE	KEX	Fri, Sep 29, 2000	9.94	9.94	9.78	9.81
2109	NYSE	KEX	Thu, Sep 28, 2000	9.66	9.97	9.66	9.97
2108	NYSE	KEX	Wed, Sep 27, 2000	9.63	9.88	9.63	9.63
2107	NYSE	KEX	Tue, Sep 26, 2000	10.00	10.00	9.50	9.63
2106	NYSE	KEX	Mon, Sep 25, 2000	10.38	10.38	10.00	10.00
2105	NYSE	KEX	Fri, Sep 22, 2000	10.34	10.50	10.34	10.50
2104	NYSE	KEX	Thu, Sep 21, 2000	10.94	10.94	10.34	10.34
2103	NYSE	KEX	Wed, Sep 20, 2000	11.28	11.41	11.25	11.34
2102	NYSE	KEX	Tue, Sep 19, 2000	11.28	11.31	11.25	11.31
2101	NYSE	KEX	Mon, Sep 18, 2000	11.56	11.56	11.38	11.38
2100	NYSE	KEX	Fri, Sep 15, 2000	11.50	11.69	11.44	11.69
2099	NYSE	KEX	Thu, Sep 14, 2000	11.50	11.56	11.25	11.56
2098	NYSE	KEX	Wed, Sep 13, 2000	11.53	11.53	11.44	11.50
2097	NYSE	KEX	Tue, Sep 12, 2000	11.75	11.75	11.56	11.56
2096	NYSE	KEX	Mon, Sep 11, 2000	11.84	11.88	11.69	11.75
2095	NYSE	KEX	Fri, Sep 8, 2000	11.97	11.97	11.84	11.84
2094	NYSE	KEX	Thu, Sep 7, 2000	11.81	11.97	11.81	11.97
2093	NYSE	KEX	Wed, Sep 6, 2000	11.81	11.88	11.69	11.81
2092	NYSE	KEX	Tue, Sep 5, 2000	12.00	12.00	11.81	11.88
2091	NYSE	KEX	Fri, Sep 1, 2000	11.78	12.00	11.69	12.00
2090	NYSE	KEX	Thu, Aug 31, 2000	11.75	11.78	11.59	11.78
2089	NYSE	KEX	Wed, Aug 30, 2000	11.88	11.88	11.63	11.75
2088	NYSE	KEX	Tue, Aug 29, 2000	11.88	11.97	11.88	11.94
2087	NYSE	KEX	Mon, Aug 28, 2000	11.78	11.88	11.78	11.88
2086	NYSE	KEX	Fri, Aug 25, 2000	11.69	11.78	11.69	11.78
2085	NYSE	KEX	Thu, Aug 24, 2000	11.63	11.66	11.59	11.66
2084	NYSE	KEX	Wed, Aug 23, 2000	11.69	11.75	11.63	11.69
2083	NYSE	KEX	Tue, Aug 22, 2000	11.53	11.69	11.53	11.66
2082	NYSE	KEX	Mon, Aug 21, 2000	11.66	11.75	11.59	11.59
2081	NYSE	KEX	Fri, Aug 18, 2000	11.72	11.75	11.53	11.53
2080	NYSE	KEX	Thu, Aug 17, 2000	11.66	11.69	11.63	11.69
2079	NYSE	KEX	Wed, Aug 16, 2000	11.59	11.72	11.56	11.72
2078	NYSE	KEX	Tue, Aug 15, 2000	11.75	11.75	11.59	11.66
2077	NYSE	KEX	Mon, Aug 14, 2000	11.75	11.75	11.63	11.75
2076	NYSE	KEX	Fri, Aug 11, 2000	11.50	11.84	11.50	11.81
2075	NYSE	KEX	Thu, Aug 10, 2000	11.47	11.56	11.47	11.50
2074	NYSE	KEX	Wed, Aug 9, 2000	11.47	11.50	11.31	11.47
2073	NYSE	KEX	Tue, Aug 8, 2000	11.56	11.56	11.41	11.50
2072	NYSE	KEX	Mon, Aug 7, 2000	11.41	11.56	11.38	11.50
2071	NYSE	KEX	Fri, Aug 4, 2000	11.42	11.44	11.38	11.41
2070	NYSE	KEX	Thu, Aug 3, 2000	11.31	11.44	11.31	11.41
2069	NYSE	KEX	Wed, Aug 2, 2000	11.28	11.38	11.22	11.38
2068	NYSE	KEX	Tue, Aug 1, 2000	11.13	11.34	11.06	11.34
2067	NYSE	KEX	Mon, Jul 31, 2000	11.00	11.16	10.94	11.16
2066	NYSE	KEX	Fri, Jul 28, 2000	11.13	11.13	11.00	11.00
2065	NYSE	KEX	Thu, Jul 27, 2000	11.28	11.31	11.16	11.16
2064	NYSE	KEX	Wed, Jul 26, 2000	11.03	11.31	11.03	11.31
2063	NYSE	KEX	Tue, Jul 25, 2000	10.88	11.06	10.81	11.06
2062	NYSE	KEX	Mon, Jul 24, 2000	11.28	11.28	10.88	10.88
2061	NYSE	KEX	Fri, Jul 21, 2000	11.28	11.47	11.25	11.25
2060	NYSE	KEX	Thu, Jul 20, 2000	11.19	11.47	11.09	11.41
2059	NYSE	KEX	Wed, Jul 19, 2000	11.22	11.25	11.13	11.19
2058	NYSE	KEX	Tue, Jul 18, 2000	11.34	11.34	11.19	11.19
2057	NYSE	KEX	Mon, Jul 17, 2000	11.41	11.44	11.25	11.28
2056	NYSE	KEX	Fri, Jul 14, 2000	11.25	11.44	11.22	11.38
2055	NYSE	KEX	Thu, Jul 13, 2000	10.97	11.25	10.88	11.25
2054	NYSE	KEX	Wed, Jul 12, 2000	10.63	10.97	10.63	10.91
2053	NYSE	KEX	Tue, Jul 11, 2000	10.50	10.63	10.38	10.63
2052	NYSE	KEX	Mon, Jul 10, 2000	10.56	10.56	10.50	10.53
2051	NYSE	KEX	Fri, Jul 7, 2000	10.69	10.69	10.53	10.59
2050	NYSE	KEX	Thu, Jul 6, 2000	10.56	10.69	10.56	10.69
2049	NYSE	KEX	Wed, Jul 5, 2000	10.63	10.72	10.56	10.56
2048	NYSE	KEX	Mon, Jul 3, 2000	10.50	10.63	10.50	10.63
2047	NYSE	KEX	Fri, Jun 30, 2000	10.38	10.63	10.38	10.62
2046	NYSE	KEX	Thu, Jun 29, 2000	10.50	10.50	10.38	10.41
2045	NYSE	KEX	Wed, Jun 28, 2000	10.38	10.50	10.25	10.50
2044	NYSE	KEX	Tue, Jun 27, 2000	10.31	10.44	10.25	10.31
2043	NYSE	KEX	Mon, Jun 26, 2000	10.22	10.38	10.22	10.38
2042	NYSE	KEX	Fri, Jun 23, 2000	10.25	10.34	10.25	10.28
2041	NYSE	KEX	Thu, Jun 22, 2000	10.31	10.34	10.22	10.31
2040	NYSE	KEX	Wed, Jun 21, 2000	10.13	10.34	10.06	10.31
2039	NYSE	KEX	Tue, Jun 20, 2000	10.13	10.19	10.06	10.16
2038	NYSE	KEX	Mon, Jun 19, 2000	10.00	10.13	10.00	10.13
2037	NYSE	KEX	Fri, Jun 16, 2000	10.09	10.13	9.94	10.00
2036	NYSE	KEX	Thu, Jun 15, 2000	10.31	10.38	10.03	10.03
2035	NYSE	KEX	Wed, Jun 14, 2000	10.69	10.72	10.38	10.41
2034	NYSE	KEX	Tue, Jun 13, 2000	10.78	10.78	10.66	10.69
2033	NYSE	KEX	Mon, Jun 12, 2000	10.69	10.88	10.69	10.78
2032	NYSE	KEX	Fri, Jun 9, 2000	10.38	10.56	10.34	10.56
2031	NYSE	KEX	Thu, Jun 8, 2000	10.50	10.50	10.38	10.44
2030	NYSE	KEX	Wed, Jun 7, 2000	10.44	10.56	10.41	10.56
2029	NYSE	KEX	Tue, Jun 6, 2000	10.56	10.59	10.44	10.44
2028	NYSE	KEX	Mon, Jun 5, 2000	10.88	10.88	10.56	10.56
2027	NYSE	KEX	Fri, Jun 2, 2000	10.97	11.03	10.88	10.88
2026	NYSE	KEX	Thu, Jun 1, 2000	11.06	11.06	10.81	10.84
2025	NYSE	KEX	Wed, May 31, 2000	10.84	11.06	10.84	11.06
2024	NYSE	KEX	Tue, May 30, 2000	10.88	10.88	10.75	10.81
2023	NYSE	KEX	Fri, May 26, 2000	11.13	11.13	10.94	10.94
2022	NYSE	KEX	Thu, May 25, 2000	11.13	11.16	11.06	11.06
2021	NYSE	KEX	Wed, May 24, 2000	11.19	11.22	10.94	11.13
2020	NYSE	KEX	Tue, May 23, 2000	11.50	11.50	11.19	11.25
2019	NYSE	KEX	Mon, May 22, 2000	11.59	11.59	11.50	11.50
2018	NYSE	KEX	Fri, May 19, 2000	11.63	11.66	11.59	11.59
2017	NYSE	KEX	Thu, May 18, 2000	12.00	12.00	11.63	11.63
2016	NYSE	KEX	Wed, May 17, 2000	12.25	12.28	12.00	12.00
2015	NYSE	KEX	Tue, May 16, 2000	12.13	12.31	12.13	12.31
2014	NYSE	KEX	Mon, May 15, 2000	11.59	12.25	11.59	12.25
2013	NYSE	KEX	Fri, May 12, 2000	11.16	11.63	11.13	11.59
2012	NYSE	KEX	Thu, May 11, 2000	11.19	11.19	11.00	11.16
2011	NYSE	KEX	Wed, May 10, 2000	11.03	11.16	11.00	11.16
2010	NYSE	KEX	Tue, May 9, 2000	11.03	11.09	11.00	11.09
2009	NYSE	KEX	Mon, May 8, 2000	11.00	11.03	10.97	11.03
2008	NYSE	KEX	Fri, May 5, 2000	10.66	10.94	10.66	10.94
2007	NYSE	KEX	Thu, May 4, 2000	10.50	10.69	10.50	10.69
2006	NYSE	KEX	Wed, May 3, 2000	10.44	10.50	10.25	10.50
2005	NYSE	KEX	Tue, May 2, 2000	10.50	10.50	10.38	10.44
2004	NYSE	KEX	Mon, May 1, 2000	10.34	10.50	10.31	10.50
2003	NYSE	KEX	Fri, Apr 28, 2000	10.16	10.34	10.14	10.34
2002	NYSE	KEX	Thu, Apr 27, 2000	10.19	10.19	10.00	10.19
2001	NYSE	KEX	Wed, Apr 26, 2000	10.44	10.44	10.16	10.19
2000	NYSE	KEX	Tue, Apr 25, 2000	10.38	10.50	10.31	10.44
1999	NYSE	KEX	Mon, Apr 24, 2000	10.38	10.41	10.31	10.38
1998	NYSE	KEX	Thu, Apr 20, 2000	10.59	10.59	10.38	10.41
1997	NYSE	KEX	Wed, Apr 19, 2000	10.66	10.78	10.56	10.72
1996	NYSE	KEX	Tue, Apr 18, 2000	10.31	10.56	10.31	10.56
1995	NYSE	KEX	Mon, Apr 17, 2000	10.16	10.25	10.06	10.25
1994	NYSE	KEX	Fri, Apr 14, 2000	10.47	10.47	10.06	10.19
1993	NYSE	KEX	Thu, Apr 13, 2000	10.25	10.50	10.19	10.44
1992	NYSE	KEX	Wed, Apr 12, 2000	10.09	10.22	10.09	10.19
1991	NYSE	KEX	Tue, Apr 11, 2000	10.00	10.03	9.94	10.03
1990	NYSE	KEX	Mon, Apr 10, 2000	10.38	10.38	10.09	10.09
1989	NYSE	KEX	Fri, Apr 7, 2000	10.28	10.38	10.25	10.38
1988	NYSE	KEX	Thu, Apr 6, 2000	10.38	10.44	10.25	10.28
1987	NYSE	KEX	Wed, Apr 5, 2000	9.94	10.38	9.94	10.38
1986	NYSE	KEX	Tue, Apr 4, 2000	9.97	10.00	9.81	10.00
1985	NYSE	KEX	Mon, Apr 3, 2000	9.97	10.03	9.91	10.00
1984	NYSE	KEX	Fri, Mar 31, 2000	10.06	10.19	9.88	9.88
1983	NYSE	KEX	Thu, Mar 30, 2000	9.88	10.13	9.88	10.00
1982	NYSE	KEX	Wed, Mar 29, 2000	9.41	9.84	9.41	9.84
1981	NYSE	KEX	Tue, Mar 28, 2000	9.50	9.50	9.41	9.41
1980	NYSE	KEX	Mon, Mar 27, 2000	9.47	9.50	9.25	9.50
1979	NYSE	KEX	Fri, Mar 24, 2000	9.69	9.69	9.50	9.53
1978	NYSE	KEX	Thu, Mar 23, 2000	9.81	9.81	9.69	9.69
1977	NYSE	KEX	Wed, Mar 22, 2000	9.63	9.81	9.59	9.81
1976	NYSE	KEX	Tue, Mar 21, 2000	9.75	9.78	9.56	9.56
1975	NYSE	KEX	Mon, Mar 20, 2000	9.94	9.94	9.78	9.78
1974	NYSE	KEX	Fri, Mar 17, 2000	10.00	10.06	9.81	10.00
1973	NYSE	KEX	Thu, Mar 16, 2000	9.41	10.13	9.41	10.13
1972	NYSE	KEX	Wed, Mar 15, 2000	9.38	9.44	9.28	9.41
1971	NYSE	KEX	Tue, Mar 14, 2000	9.38	9.44	9.31	9.44
1970	NYSE	KEX	Mon, Mar 13, 2000	9.34	9.44	9.34	9.44
1969	NYSE	KEX	Fri, Mar 10, 2000	9.44	9.53	9.38	9.38
1968	NYSE	KEX	Thu, Mar 9, 2000	9.13	9.38	9.09	9.38
1967	NYSE	KEX	Wed, Mar 8, 2000	9.06	9.16	9.03	9.16
1966	NYSE	KEX	Tue, Mar 7, 2000	9.41	9.44	9.19	9.19
1965	NYSE	KEX	Mon, Mar 6, 2000	9.47	9.47	9.44	9.47
1964	NYSE	KEX	Fri, Mar 3, 2000	9.59	9.59	9.47	9.50
1963	NYSE	KEX	Thu, Mar 2, 2000	9.75	9.75	9.66	9.66
1962	NYSE	KEX	Wed, Mar 1, 2000	9.69	9.78	9.69	9.72
1961	NYSE	KEX	Tue, Feb 29, 2000	9.22	9.69	9.00	9.69
1960	NYSE	KEX	Mon, Feb 28, 2000	8.91	9.28	8.84	9.28
1959	NYSE	KEX	Fri, Feb 25, 2000	9.34	9.34	8.97	8.97
1958	NYSE	KEX	Thu, Feb 24, 2000	9.13	9.41	9.03	9.34
1957	NYSE	KEX	Wed, Feb 23, 2000	8.88	9.25	8.86	9.13
1956	NYSE	KEX	Tue, Feb 22, 2000	8.91	8.97	8.81	8.88
1955	NYSE	KEX	Fri, Feb 18, 2000	9.00	9.00	8.88	8.91
1954	NYSE	KEX	Thu, Feb 17, 2000	8.97	9.00	8.91	8.97
1953	NYSE	KEX	Wed, Feb 16, 2000	8.94	8.97	8.81	8.91
1952	NYSE	KEX	Tue, Feb 15, 2000	9.00	9.00	8.94	8.97
1951	NYSE	KEX	Mon, Feb 14, 2000	8.97	9.00	8.94	8.94
1950	NYSE	KEX	Fri, Feb 11, 2000	9.03	9.03	8.94	8.97
1949	NYSE	KEX	Thu, Feb 10, 2000	9.03	9.06	9.00	9.03
1948	NYSE	KEX	Wed, Feb 9, 2000	9.19	9.25	9.03	9.03
1947	NYSE	KEX	Tue, Feb 8, 2000	9.31	9.38	9.13	9.19
1946	NYSE	KEX	Mon, Feb 7, 2000	9.31	9.38	9.22	9.28
1945	NYSE	KEX	Fri, Feb 4, 2000	9.38	9.38	9.22	9.38
1944	NYSE	KEX	Thu, Feb 3, 2000	9.16	9.44	9.16	9.31
1943	NYSE	KEX	Wed, Feb 2, 2000	9.03	9.13	9.03	9.06
1942	NYSE	KEX	Tue, Feb 1, 2000	9.34	9.34	8.97	8.97
1941	NYSE	KEX	Mon, Jan 31, 2000	9.41	9.44	9.31	9.31
1940	NYSE	KEX	Fri, Jan 28, 2000	9.41	9.44	9.28	9.44
1939	NYSE	KEX	Thu, Jan 27, 2000	9.59	9.63	9.41	9.41
1938	NYSE	KEX	Wed, Jan 26, 2000	9.63	9.75	9.56	9.66
1937	NYSE	KEX	Tue, Jan 25, 2000	9.88	9.88	9.63	9.63
1936	NYSE	KEX	Mon, Jan 24, 2000	9.75	10.13	9.75	9.84
1935	NYSE	KEX	Fri, Jan 21, 2000	9.47	9.50	9.38	9.47
1934	NYSE	KEX	Thu, Jan 20, 2000	9.56	9.59	9.50	9.59
1933	NYSE	KEX	Wed, Jan 19, 2000	9.63	9.69	9.59	9.63
1932	NYSE	KEX	Tue, Jan 18, 2000	9.53	9.59	9.44	9.59
1931	NYSE	KEX	Fri, Jan 14, 2000	9.84	9.84	9.53	9.53
1930	NYSE	KEX	Thu, Jan 13, 2000	9.69	10.00	9.69	9.84
1929	NYSE	KEX	Wed, Jan 12, 2000	9.38	9.66	9.16	9.66
1928	NYSE	KEX	Tue, Jan 11, 2000	9.00	9.38	9.00	9.38
1927	NYSE	KEX	Mon, Jan 10, 2000	8.97	9.06	8.88	9.00
1926	NYSE	KEX	Fri, Jan 7, 2000	9.13	9.13	8.94	9.00
1925	NYSE	KEX	Thu, Jan 6, 2000	9.50	9.59	9.13	9.16
1924	NYSE	KEX	Wed, Jan 5, 2000	9.63	9.72	9.50	9.50
1923	NYSE	KEX	Tue, Jan 4, 2000	10.00	10.03	9.25	9.63
1922	NYSE	KEX	Mon, Jan 3, 2000	10.25	10.25	10.00	10.03
1921	NYSE	KEX	Fri, Dec 31, 1999	10.09	10.25	10.00	10.25
1920	NYSE	KEX	Thu, Dec 30, 1999	10.25	10.28	10.09	10.09
1919	NYSE	KEX	Wed, Dec 29, 1999	10.25	10.34	10.25	10.31
1918	NYSE	KEX	Tue, Dec 28, 1999	10.06	10.34	10.03	10.22
1917	NYSE	KEX	Mon, Dec 27, 1999	9.63	10.13	9.50	10.13
1916	NYSE	KEX	Thu, Dec 23, 1999	9.63	9.63	9.50	9.59
1915	NYSE	KEX	Wed, Dec 22, 1999	9.75	9.78	9.59	9.63
1914	NYSE	KEX	Tue, Dec 21, 1999	9.53	9.75	9.44	9.72
1913	NYSE	KEX	Mon, Dec 20, 1999	9.41	9.56	9.41	9.50
1912	NYSE	KEX	Fri, Dec 17, 1999	9.44	9.44	9.31	9.41
1911	NYSE	KEX	Thu, Dec 16, 1999	9.50	9.50	9.47	9.47
1910	NYSE	KEX	Wed, Dec 15, 1999	9.47	9.50	9.41	9.50
1909	NYSE	KEX	Tue, Dec 14, 1999	9.56	9.59	9.41	9.50
1908	NYSE	KEX	Mon, Dec 13, 1999	9.50	9.56	9.44	9.56
1907	NYSE	KEX	Fri, Dec 10, 1999	9.72	9.72	9.56	9.56
1906	NYSE	KEX	Thu, Dec 9, 1999	10.00	10.06	9.66	9.72
1905	NYSE	KEX	Wed, Dec 8, 1999	9.41	10.00	9.41	10.00
1904	NYSE	KEX	Tue, Dec 7, 1999	9.22	9.41	9.19	9.41
1903	NYSE	KEX	Mon, Dec 6, 1999	9.13	9.25	9.13	9.25
1902	NYSE	KEX	Fri, Dec 3, 1999	9.00	9.06	9.00	9.06
1901	NYSE	KEX	Thu, Dec 2, 1999	9.00	9.00	8.91	8.94
1900	NYSE	KEX	Wed, Dec 1, 1999	9.19	9.19	8.91	8.94
1899	NYSE	KEX	Tue, Nov 30, 1999	8.97	9.19	8.88	9.19
1898	NYSE	KEX	Mon, Nov 29, 1999	8.84	8.97	8.84	8.97
1897	NYSE	KEX	Fri, Nov 26, 1999	8.91	8.91	8.84	8.88
1896	NYSE	KEX	Wed, Nov 24, 1999	8.94	9.00	8.91	8.94
1895	NYSE	KEX	Tue, Nov 23, 1999	9.06	9.06	8.94	8.94
1894	NYSE	KEX	Mon, Nov 22, 1999	9.00	9.06	8.97	9.06
1893	NYSE	KEX	Fri, Nov 19, 1999	8.81	9.00	8.81	9.00
1892	NYSE	KEX	Thu, Nov 18, 1999	8.59	8.75	8.50	8.75
1891	NYSE	KEX	Wed, Nov 17, 1999	8.50	8.50	8.47	8.50
1890	NYSE	KEX	Tue, Nov 16, 1999	8.38	8.56	8.38	8.50
1889	NYSE	KEX	Mon, Nov 15, 1999	8.38	8.38	8.31	8.34
1888	NYSE	KEX	Fri, Nov 12, 1999	8.31	8.38	8.31	8.38
1887	NYSE	KEX	Thu, Nov 11, 1999	8.50	8.50	8.34	8.38
1886	NYSE	KEX	Wed, Nov 10, 1999	8.41	8.50	8.41	8.50
1885	NYSE	KEX	Tue, Nov 9, 1999	8.44	8.50	8.28	8.44
1884	NYSE	KEX	Mon, Nov 8, 1999	8.34	8.44	8.25	8.38
1883	NYSE	KEX	Fri, Nov 5, 1999	8.50	8.50	8.31	8.47
1882	NYSE	KEX	Thu, Nov 4, 1999	8.66	8.78	8.44	8.44
1881	NYSE	KEX	Wed, Nov 3, 1999	8.59	8.63	8.59	8.63
1880	NYSE	KEX	Tue, Nov 2, 1999	8.78	8.78	8.59	8.59
1879	NYSE	KEX	Mon, Nov 1, 1999	9.00	9.00	8.81	8.84
1878	NYSE	KEX	Fri, Oct 29, 1999	8.97	9.06	8.94	9.06
1877	NYSE	KEX	Thu, Oct 28, 1999	9.47	9.47	8.88	8.97
1876	NYSE	KEX	Wed, Oct 27, 1999	9.81	9.81	9.44	9.47
1875	NYSE	KEX	Tue, Oct 26, 1999	9.81	9.88	9.72	9.81
1874	NYSE	KEX	Mon, Oct 25, 1999	9.88	9.88	9.75	9.75
1873	NYSE	KEX	Fri, Oct 22, 1999	10.06	10.06	9.81	9.88
1872	NYSE	KEX	Thu, Oct 21, 1999	10.06	10.09	9.91	9.94
1871	NYSE	KEX	Wed, Oct 20, 1999	9.56	10.19	9.50	10.19
1870	NYSE	KEX	Tue, Oct 19, 1999	9.50	9.56	9.50	9.56
1869	NYSE	KEX	Mon, Oct 18, 1999	9.44	9.50	9.44	9.47
1868	NYSE	KEX	Fri, Oct 15, 1999	9.63	9.63	9.47	9.50
1867	NYSE	KEX	Thu, Oct 14, 1999	9.53	9.63	9.53	9.59
1866	NYSE	KEX	Wed, Oct 13, 1999	9.53	9.53	9.53	9.53
1865	NYSE	KEX	Tue, Oct 12, 1999	9.56	9.63	9.56	9.56
1864	NYSE	KEX	Mon, Oct 11, 1999	9.75	9.75	9.63	9.63
1863	NYSE	KEX	Fri, Oct 8, 1999	9.81	9.81	9.69	9.81
1862	NYSE	KEX	Thu, Oct 7, 1999	9.88	9.88	9.81	9.81
1861	NYSE	KEX	Wed, Oct 6, 1999	9.88	9.97	9.84	9.91
1860	NYSE	KEX	Tue, Oct 5, 1999	9.97	9.97	9.81	9.84
1859	NYSE	KEX	Mon, Oct 4, 1999	9.94	10.00	9.88	10.00
1858	NYSE	KEX	Fri, Oct 1, 1999	9.88	9.91	9.88	9.88
1857	NYSE	KEX	Thu, Sep 30, 1999	9.50	9.81	9.50	9.81
1856	NYSE	KEX	Wed, Sep 29, 1999	9.81	9.88	9.50	9.50
1855	NYSE	KEX	Tue, Sep 28, 1999	10.06	10.06	9.81	9.84
1854	NYSE	KEX	Mon, Sep 27, 1999	9.88	9.94	9.75	9.88
1853	NYSE	KEX	Fri, Sep 24, 1999	10.22	10.22	9.81	9.91
1852	NYSE	KEX	Thu, Sep 23, 1999	10.53	10.56	10.34	10.36
1851	NYSE	KEX	Wed, Sep 22, 1999	10.69	10.72	10.47	10.50
1850	NYSE	KEX	Tue, Sep 21, 1999	10.59	10.59	10.50	10.59
1849	NYSE	KEX	Mon, Sep 20, 1999	10.63	10.63	10.44	10.63
1848	NYSE	KEX	Fri, Sep 17, 1999	10.63	10.66	10.63	10.63
1847	NYSE	KEX	Thu, Sep 16, 1999	10.69	10.69	10.66	10.66
1846	NYSE	KEX	Wed, Sep 15, 1999	11.09	11.09	10.72	10.75
1845	NYSE	KEX	Tue, Sep 14, 1999	11.00	11.19	11.00	11.06
1844	NYSE	KEX	Mon, Sep 13, 1999	10.75	11.00	10.75	11.00
1843	NYSE	KEX	Fri, Sep 10, 1999	10.56	10.75	10.50	10.75
1842	NYSE	KEX	Thu, Sep 9, 1999	10.44	10.56	10.38	10.56
1841	NYSE	KEX	Wed, Sep 8, 1999	10.44	10.56	10.41	10.47
1840	NYSE	KEX	Tue, Sep 7, 1999	10.25	10.41	10.25	10.41
1839	NYSE	KEX	Fri, Sep 3, 1999	10.25	10.25	10.16	10.25
1838	NYSE	KEX	Thu, Sep 2, 1999	10.25	10.34	10.19	10.22
1837	NYSE	KEX	Wed, Sep 1, 1999	10.00	10.31	10.00	10.25
1836	NYSE	KEX	Tue, Aug 31, 1999	10.00	10.13	10.00	10.00
1835	NYSE	KEX	Mon, Aug 30, 1999	10.50	10.50	10.00	10.00
1834	NYSE	KEX	Fri, Aug 27, 1999	10.78	10.81	10.53	10.53
1833	NYSE	KEX	Thu, Aug 26, 1999	10.94	10.94	10.81	10.81
1832	NYSE	KEX	Wed, Aug 25, 1999	10.78	10.88	10.78	10.81
1831	NYSE	KEX	Tue, Aug 24, 1999	10.75	10.81	10.69	10.81
1830	NYSE	KEX	Mon, Aug 23, 1999	10.75	10.81	10.72	10.78
1829	NYSE	KEX	Fri, Aug 20, 1999	10.78	10.78	10.69	10.75
1828	NYSE	KEX	Thu, Aug 19, 1999	10.69	10.81	10.69	10.81
1827	NYSE	KEX	Wed, Aug 18, 1999	10.69	10.72	10.63	10.72
1826	NYSE	KEX	Tue, Aug 17, 1999	10.78	10.78	10.66	10.75
1825	NYSE	KEX	Mon, Aug 16, 1999	10.97	11.06	10.75	10.88
1824	NYSE	KEX	Fri, Aug 13, 1999	10.81	11.00	10.78	10.97
1823	NYSE	KEX	Thu, Aug 12, 1999	10.50	10.69	10.25	10.69
1822	NYSE	KEX	Wed, Aug 11, 1999	10.50	10.56	10.38	10.50
1821	NYSE	KEX	Tue, Aug 10, 1999	10.38	10.50	10.28	10.50
1820	NYSE	KEX	Mon, Aug 9, 1999	10.13	10.31	10.13	10.31
1819	NYSE	KEX	Fri, Aug 6, 1999	10.03	10.13	10.03	10.13
1818	NYSE	KEX	Thu, Aug 5, 1999	9.97	10.06	9.97	10.06
1817	NYSE	KEX	Wed, Aug 4, 1999	9.94	10.00	9.94	10.00
1816	NYSE	KEX	Tue, Aug 3, 1999	10.00	10.00	9.94	9.97
1815	NYSE	KEX	Mon, Aug 2, 1999	10.19	10.25	9.91	10.00
1814	NYSE	KEX	Fri, Jul 30, 1999	10.25	10.28	10.19	10.25
1813	NYSE	KEX	Thu, Jul 29, 1999	9.41	10.31	9.41	10.19
1812	NYSE	KEX	Wed, Jul 28, 1999	9.28	9.38	9.25	9.28
1811	NYSE	KEX	Tue, Jul 27, 1999	9.22	9.34	9.09	9.28
1810	NYSE	KEX	Mon, Jul 26, 1999	9.34	9.34	9.25	9.31
1809	NYSE	KEX	Fri, Jul 23, 1999	9.53	9.53	9.22	9.38
1808	NYSE	KEX	Thu, Jul 22, 1999	9.59	9.75	9.53	9.59
1807	NYSE	KEX	Wed, Jul 21, 1999	9.53	9.59	9.53	9.59
1806	NYSE	KEX	Tue, Jul 20, 1999	9.59	9.66	9.47	9.53
1805	NYSE	KEX	Mon, Jul 19, 1999	9.59	9.59	9.53	9.56
1804	NYSE	KEX	Fri, Jul 16, 1999	9.88	9.88	9.59	9.59
1803	NYSE	KEX	Thu, Jul 15, 1999	9.81	9.88	9.69	9.88
1802	NYSE	KEX	Wed, Jul 14, 1999	9.75	9.81	9.69	9.81
1801	NYSE	KEX	Tue, Jul 13, 1999	9.81	9.84	9.75	9.75
1800	NYSE	KEX	Mon, Jul 12, 1999	9.88	9.91	9.88	9.88
1799	NYSE	KEX	Fri, Jul 9, 1999	10.00	10.00	9.88	9.91
1798	NYSE	KEX	Thu, Jul 8, 1999	10.00	10.00	9.80	10.00
1797	NYSE	KEX	Wed, Jul 7, 1999	10.19	10.19	10.00	10.03
1796	NYSE	KEX	Tue, Jul 6, 1999	10.47	10.47	10.25	10.28
1795	NYSE	KEX	Fri, Jul 2, 1999	10.50	10.53	10.34	10.47
1794	NYSE	KEX	Thu, Jul 1, 1999	10.66	10.66	10.44	10.47
1793	NYSE	KEX	Wed, Jun 30, 1999	10.19	10.75	10.16	10.59
1792	NYSE	KEX	Tue, Jun 29, 1999	9.78	10.22	9.69	10.16
1791	NYSE	KEX	Mon, Jun 28, 1999	9.56	9.81	9.56	9.81
1790	NYSE	KEX	Fri, Jun 25, 1999	9.56	9.63	9.56	9.56
1789	NYSE	KEX	Thu, Jun 24, 1999	9.66	9.66	9.53	9.56
1788	NYSE	KEX	Wed, Jun 23, 1999	9.56	9.69	9.50	9.66
1787	NYSE	KEX	Tue, Jun 22, 1999	9.44	9.63	9.38	9.56
1786	NYSE	KEX	Mon, Jun 21, 1999	9.25	9.38	9.25	9.38
1785	NYSE	KEX	Fri, Jun 18, 1999	9.50	9.50	9.31	9.31
1784	NYSE	KEX	Thu, Jun 17, 1999	9.34	9.44	9.28	9.44
1783	NYSE	KEX	Wed, Jun 16, 1999	9.13	9.31	9.13	9.31
1782	NYSE	KEX	Tue, Jun 15, 1999	9.19	9.19	8.94	9.16
1781	NYSE	KEX	Mon, Jun 14, 1999	9.34	9.34	9.16	9.19
1780	NYSE	KEX	Fri, Jun 11, 1999	9.38	9.38	9.34	9.38
1779	NYSE	KEX	Thu, Jun 10, 1999	9.31	9.38	9.31	9.38
1778	NYSE	KEX	Wed, Jun 9, 1999	9.16	9.31	9.16	9.31
1777	NYSE	KEX	Tue, Jun 8, 1999	9.13	9.19	9.06	9.19
1776	NYSE	KEX	Mon, Jun 7, 1999	9.00	9.13	8.97	9.13
1775	NYSE	KEX	Fri, Jun 4, 1999	9.13	9.16	8.91	9.06
1774	NYSE	KEX	Thu, Jun 3, 1999	9.31	9.31	9.00	9.00
1773	NYSE	KEX	Wed, Jun 2, 1999	9.56	9.56	9.19	9.41
1772	NYSE	KEX	Tue, Jun 1, 1999	9.50	9.63	9.44	9.63
1771	NYSE	KEX	Fri, May 28, 1999	9.69	9.84	9.44	9.44
1770	NYSE	KEX	Thu, May 27, 1999	9.69	9.69	9.56	9.66
1769	NYSE	KEX	Wed, May 26, 1999	9.56	9.69	9.56	9.69
1768	NYSE	KEX	Tue, May 25, 1999	9.44	9.50	9.44	9.50
1767	NYSE	KEX	Mon, May 24, 1999	9.50	9.53	9.44	9.53
1766	NYSE	KEX	Fri, May 21, 1999	9.22	9.50	9.22	9.50
1765	NYSE	KEX	Thu, May 20, 1999	9.13	9.25	9.13	9.22
1764	NYSE	KEX	Wed, May 19, 1999	9.19	9.25	9.00	9.06
1763	NYSE	KEX	Tue, May 18, 1999	9.13	9.19	9.09	9.13
1762	NYSE	KEX	Mon, May 17, 1999	9.34	9.34	9.06	9.06
1761	NYSE	KEX	Fri, May 14, 1999	9.34	9.38	9.28	9.38
1760	NYSE	KEX	Thu, May 13, 1999	9.25	9.34	9.19	9.34
1759	NYSE	KEX	Wed, May 12, 1999	9.50	9.50	9.06	9.22
1758	NYSE	KEX	Tue, May 11, 1999	9.44	9.56	9.44	9.56
1757	NYSE	KEX	Mon, May 10, 1999	9.44	9.50	9.31	9.50
1756	NYSE	KEX	Fri, May 7, 1999	9.47	9.47	9.41	9.47
1755	NYSE	KEX	Thu, May 6, 1999	9.50	9.56	9.44	9.50
1754	NYSE	KEX	Wed, May 5, 1999	9.44	9.50	9.31	9.47
1753	NYSE	KEX	Tue, May 4, 1999	9.56	9.56	9.47	9.50
1752	NYSE	KEX	Mon, May 3, 1999	9.44	9.59	9.44	9.56
1751	NYSE	KEX	Fri, Apr 30, 1999	9.50	9.50	9.41	9.50
1750	NYSE	KEX	Thu, Apr 29, 1999	9.50	9.50	9.38	9.50
1749	NYSE	KEX	Wed, Apr 28, 1999	9.50	9.63	9.44	9.44
1748	NYSE	KEX	Tue, Apr 27, 1999	9.38	9.50	9.31	9.50
1747	NYSE	KEX	Mon, Apr 26, 1999	9.44	9.44	9.25	9.31
1746	NYSE	KEX	Fri, Apr 23, 1999	9.69	9.69	9.44	9.44
1745	NYSE	KEX	Thu, Apr 22, 1999	9.66	9.72	9.56	9.69
1744	NYSE	KEX	Wed, Apr 21, 1999	9.81	9.81	9.56	9.69
1743	NYSE	KEX	Tue, Apr 20, 1999	9.78	9.81	9.72	9.75
1742	NYSE	KEX	Mon, Apr 19, 1999	9.59	9.91	9.59	9.81
1741	NYSE	KEX	Fri, Apr 16, 1999	9.63	9.72	9.56	9.66
1740	NYSE	KEX	Thu, Apr 15, 1999	9.56	9.66	9.53	9.63
1739	NYSE	KEX	Wed, Apr 14, 1999	9.22	9.59	9.22	9.56
1738	NYSE	KEX	Tue, Apr 13, 1999	9.25	9.31	9.19	9.22
1737	NYSE	KEX	Mon, Apr 12, 1999	9.16	9.34	9.16	9.31
1736	NYSE	KEX	Fri, Apr 9, 1999	9.16	9.19	9.16	9.19
1735	NYSE	KEX	Thu, Apr 8, 1999	9.25	9.25	9.16	9.22
1734	NYSE	KEX	Wed, Apr 7, 1999	9.34	9.34	9.28	9.31
1733	NYSE	KEX	Tue, Apr 6, 1999	9.31	9.34	9.28	9.34
1732	NYSE	KEX	Mon, Apr 5, 1999	9.38	9.47	9.28	9.31
1731	NYSE	KEX	Thu, Apr 1, 1999	9.47	9.47	9.28	9.38
1730	NYSE	KEX	Wed, Mar 31, 1999	9.50	9.56	9.31	9.47
1729	NYSE	KEX	Tue, Mar 30, 1999	9.34	9.50	9.31	9.44
1728	NYSE	KEX	Mon, Mar 29, 1999	9.44	9.56	9.25	9.34
1727	NYSE	KEX	Fri, Mar 26, 1999	9.50	9.59	9.41	9.44
1726	NYSE	KEX	Thu, Mar 25, 1999	9.34	9.50	9.31	9.50
1725	NYSE	KEX	Wed, Mar 24, 1999	9.53	9.53	9.25	9.34
1724	NYSE	KEX	Tue, Mar 23, 1999	9.69	9.69	9.50	9.53
1723	NYSE	KEX	Mon, Mar 22, 1999	9.78	9.78	9.75	9.75
1722	NYSE	KEX	Fri, Mar 19, 1999	9.94	9.94	9.84	9.84
1721	NYSE	KEX	Thu, Mar 18, 1999	10.00	10.00	9.84	9.91
1720	NYSE	KEX	Wed, Mar 17, 1999	9.94	9.97	9.91	9.94
1719	NYSE	KEX	Tue, Mar 16, 1999	9.94	10.00	9.94	9.97
1718	NYSE	KEX	Mon, Mar 15, 1999	9.94	9.97	9.94	9.97
1717	NYSE	KEX	Fri, Mar 12, 1999	9.72	9.94	9.72	9.94
1716	NYSE	KEX	Thu, Mar 11, 1999	9.75	9.81	9.69	9.75
1715	NYSE	KEX	Wed, Mar 10, 1999	9.50	9.75	9.50	9.75
1714	NYSE	KEX	Tue, Mar 9, 1999	9.34	9.44	9.28	9.44
1713	NYSE	KEX	Mon, Mar 8, 1999	9.38	9.50	9.31	9.38
1712	NYSE	KEX	Fri, Mar 5, 1999	9.22	9.50	9.22	9.50
1711	NYSE	KEX	Thu, Mar 4, 1999	9.00	9.16	9.00	9.16
1710	NYSE	KEX	Wed, Mar 3, 1999	8.81	9.00	8.81	9.00
1709	NYSE	KEX	Tue, Mar 2, 1999	8.78	8.81	8.72	8.81
1708	NYSE	KEX	Mon, Mar 1, 1999	8.50	8.72	8.50	8.72
1707	NYSE	KEX	Fri, Feb 26, 1999	8.53	8.53	8.50	8.50
1706	NYSE	KEX	Thu, Feb 25, 1999	8.50	8.59	8.50	8.53
1705	NYSE	KEX	Wed, Feb 24, 1999	8.50	8.53	8.44	8.53
1704	NYSE	KEX	Tue, Feb 23, 1999	8.59	8.72	8.50	8.53
1703	NYSE	KEX	Mon, Feb 22, 1999	8.75	8.78	8.72	8.72
1702	NYSE	KEX	Fri, Feb 19, 1999	8.81	8.81	8.66	8.69
1701	NYSE	KEX	Thu, Feb 18, 1999	8.84	8.84	8.78	8.81
1700	NYSE	KEX	Wed, Feb 17, 1999	8.81	8.84	8.78	8.84
1699	NYSE	KEX	Tue, Feb 16, 1999	8.63	9.00	8.63	8.84
1698	NYSE	KEX	Fri, Feb 12, 1999	8.63	8.69	8.59	8.66
1697	NYSE	KEX	Thu, Feb 11, 1999	8.66	8.72	8.63	8.66
1696	NYSE	KEX	Wed, Feb 10, 1999	8.66	8.69	8.63	8.66
1695	NYSE	KEX	Tue, Feb 9, 1999	8.72	8.72	8.63	8.66
1694	NYSE	KEX	Mon, Feb 8, 1999	8.50	8.72	8.50	8.72
1693	NYSE	KEX	Fri, Feb 5, 1999	8.44	8.47	8.38	8.38
1692	NYSE	KEX	Thu, Feb 4, 1999	8.63	8.69	8.44	8.47
1691	NYSE	KEX	Wed, Feb 3, 1999	8.59	8.63	8.53	8.56
1690	NYSE	KEX	Tue, Feb 2, 1999	8.50	8.63	8.50	8.63
1689	NYSE	KEX	Mon, Feb 1, 1999	8.50	8.53	8.50	8.53
1688	NYSE	KEX	Fri, Jan 29, 1999	8.50	8.56	8.44	8.50
1687	NYSE	KEX	Thu, Jan 28, 1999	8.53	8.59	8.50	8.50
1686	NYSE	KEX	Wed, Jan 27, 1999	8.50	8.56	8.44	8.53
1685	NYSE	KEX	Tue, Jan 26, 1999	8.50	8.56	8.50	8.50
1684	NYSE	KEX	Mon, Jan 25, 1999	8.69	8.69	8.50	8.56
1683	NYSE	KEX	Fri, Jan 22, 1999	8.81	8.81	8.69	8.72
1682	NYSE	KEX	Thu, Jan 21, 1999	8.94	8.94	8.75	8.81
1681	NYSE	KEX	Wed, Jan 20, 1999	8.97	9.00	8.63	8.94
1680	NYSE	KEX	Tue, Jan 19, 1999	9.00	9.00	8.91	9.00
1679	NYSE	KEX	Fri, Jan 15, 1999	8.88	9.03	8.88	9.00
1678	NYSE	KEX	Thu, Jan 14, 1999	9.19	9.19	8.94	8.94
1677	NYSE	KEX	Wed, Jan 13, 1999	9.09	9.19	8.94	9.19
1676	NYSE	KEX	Tue, Jan 12, 1999	9.19	9.22	9.09	9.13
1675	NYSE	KEX	Mon, Jan 11, 1999	9.19	9.25	9.19	9.25
1674	NYSE	KEX	Fri, Jan 8, 1999	9.13	9.22	9.00	9.22
1673	NYSE	KEX	Thu, Jan 7, 1999	9.50	9.50	9.00	9.13
1672	NYSE	KEX	Wed, Jan 6, 1999	9.94	9.94	9.56	9.56
1671	NYSE	KEX	Tue, Jan 5, 1999	9.84	9.94	9.81	9.91
1670	NYSE	KEX	Mon, Jan 4, 1999	9.91	10.00	9.81	9.81
1669	NYSE	KEX	Thu, Dec 31, 1998	9.91	10.09	9.75	9.97
1668	NYSE	KEX	Wed, Dec 30, 1998	9.88	9.97	9.88	9.97
1667	NYSE	KEX	Tue, Dec 29, 1998	9.84	10.00	9.81	9.91
1666	NYSE	KEX	Mon, Dec 28, 1998	9.69	9.84	9.66	9.84
1665	NYSE	KEX	Thu, Dec 24, 1998	9.81	9.81	9.63	9.63
1664	NYSE	KEX	Wed, Dec 23, 1998	9.44	9.81	9.44	9.81
1663	NYSE	KEX	Tue, Dec 22, 1998	9.19	9.44	9.19	9.38
1662	NYSE	KEX	Mon, Dec 21, 1998	8.97	9.41	8.97	9.16
1661	NYSE	KEX	Fri, Dec 18, 1998	8.97	9.28	8.97	8.97
1660	NYSE	KEX	Thu, Dec 17, 1998	8.75	8.88	8.63	8.88
1659	NYSE	KEX	Wed, Dec 16, 1998	9.13	9.19	8.75	8.78
1658	NYSE	KEX	Tue, Dec 15, 1998	9.22	9.38	9.06	9.19
1657	NYSE	KEX	Mon, Dec 14, 1998	9.47	9.50	9.19	9.22
1656	NYSE	KEX	Fri, Dec 11, 1998	9.38	9.50	9.31	9.47
1655	NYSE	KEX	Thu, Dec 10, 1998	9.34	9.44	9.34	9.41
1654	NYSE	KEX	Wed, Dec 9, 1998	9.69	9.69	9.25	9.38
1653	NYSE	KEX	Tue, Dec 8, 1998	9.75	9.75	9.69	9.69
1652	NYSE	KEX	Mon, Dec 7, 1998	9.69	9.72	9.66	9.69
1651	NYSE	KEX	Fri, Dec 4, 1998	9.75	9.75	9.66	9.69
1650	NYSE	KEX	Thu, Dec 3, 1998	9.81	9.81	9.66	9.72
1649	NYSE	KEX	Wed, Dec 2, 1998	9.84	9.84	9.75	9.78
1648	NYSE	KEX	Tue, Dec 1, 1998	9.91	9.91	9.81	9.84
1647	NYSE	KEX	Mon, Nov 30, 1998	9.91	9.97	9.88	9.94
1646	NYSE	KEX	Fri, Nov 27, 1998	9.94	9.97	9.88	9.91
1645	NYSE	KEX	Wed, Nov 25, 1998	10.00	10.06	9.97	9.97
1644	NYSE	KEX	Tue, Nov 24, 1998	9.88	10.00	9.88	9.94
1643	NYSE	KEX	Mon, Nov 23, 1998	9.94	9.94	9.84	9.88
1642	NYSE	KEX	Fri, Nov 20, 1998	9.97	10.00	9.94	9.97
1641	NYSE	KEX	Thu, Nov 19, 1998	9.97	10.00	9.88	9.97
1640	NYSE	KEX	Wed, Nov 18, 1998	9.94	9.97	9.81	9.97
1639	NYSE	KEX	Tue, Nov 17, 1998	10.00	10.00	9.88	9.88
1638	NYSE	KEX	Mon, Nov 16, 1998	9.94	10.06	9.91	10.06
1637	NYSE	KEX	Fri, Nov 13, 1998	10.25	10.25	9.94	9.94
1636	NYSE	KEX	Thu, Nov 12, 1998	10.50	10.50	10.31	10.38
1635	NYSE	KEX	Wed, Nov 11, 1998	10.53	10.53	10.50	10.50
1634	NYSE	KEX	Tue, Nov 10, 1998	10.56	10.56	10.41	10.53
1633	NYSE	KEX	Mon, Nov 9, 1998	10.38	10.56	10.34	10.56
1632	NYSE	KEX	Fri, Nov 6, 1998	10.31	10.44	10.28	10.31
1631	NYSE	KEX	Thu, Nov 5, 1998	10.34	10.50	10.28	10.41
1630	NYSE	KEX	Wed, Nov 4, 1998	10.50	10.50	10.28	10.41
1629	NYSE	KEX	Tue, Nov 3, 1998	10.69	10.69	10.44	10.47
1628	NYSE	KEX	Mon, Nov 2, 1998	10.63	10.78	10.63	10.66
1627	NYSE	KEX	Fri, Oct 30, 1998	10.44	10.59	10.44	10.59
1626	NYSE	KEX	Thu, Oct 29, 1998	10.22	10.44	10.22	10.44
1625	NYSE	KEX	Wed, Oct 28, 1998	10.06	10.28	10.06	10.25
1624	NYSE	KEX	Tue, Oct 27, 1998	10.25	10.31	10.13	10.13
1623	NYSE	KEX	Mon, Oct 26, 1998	9.97	10.22	9.94	10.22
1622	NYSE	KEX	Fri, Oct 23, 1998	10.03	10.13	9.83	9.91
1621	NYSE	KEX	Thu, Oct 22, 1998	10.50	10.50	10.00	10.03
1620	NYSE	KEX	Wed, Oct 21, 1998	10.50	10.50	10.38	10.44
1619	NYSE	KEX	Tue, Oct 20, 1998	10.50	10.66	10.50	10.50
1618	NYSE	KEX	Mon, Oct 19, 1998	10.16	10.50	10.16	10.47
1617	NYSE	KEX	Fri, Oct 16, 1998	10.06	10.13	10.06	10.06
1616	NYSE	KEX	Thu, Oct 15, 1998	9.94	10.13	9.94	10.06
1615	NYSE	KEX	Wed, Oct 14, 1998	10.06	10.06	9.88	9.88
1614	NYSE	KEX	Tue, Oct 13, 1998	10.03	10.06	10.03	10.06
1613	NYSE	KEX	Mon, Oct 12, 1998	10.00	10.09	10.00	10.00
1612	NYSE	KEX	Fri, Oct 9, 1998	9.97	10.00	9.94	9.97
1611	NYSE	KEX	Thu, Oct 8, 1998	10.00	10.19	9.97	10.00
1610	NYSE	KEX	Wed, Oct 7, 1998	10.00	10.00	9.88	9.97
1609	NYSE	KEX	Tue, Oct 6, 1998	10.00	10.00	9.91	10.00
1608	NYSE	KEX	Mon, Oct 5, 1998	10.19	10.19	10.00	10.00
1607	NYSE	KEX	Fri, Oct 2, 1998	10.44	10.44	10.19	10.22
1606	NYSE	KEX	Thu, Oct 1, 1998	10.50	10.50	10.38	10.44
1605	NYSE	KEX	Wed, Sep 30, 1998	10.41	10.50	10.41	10.50
1604	NYSE	KEX	Tue, Sep 29, 1998	10.66	10.66	10.41	10.41
1603	NYSE	KEX	Mon, Sep 28, 1998	10.73	10.75	10.69	10.72
1602	NYSE	KEX	Fri, Sep 25, 1998	10.91	10.91	10.72	10.72
1601	NYSE	KEX	Thu, Sep 24, 1998	10.94	11.00	10.88	10.91
1600	NYSE	KEX	Wed, Sep 23, 1998	10.75	10.94	10.75	10.94
1599	NYSE	KEX	Tue, Sep 22, 1998	10.44	10.81	10.44	10.81
1598	NYSE	KEX	Mon, Sep 21, 1998	10.44	10.44	10.38	10.38
1597	NYSE	KEX	Fri, Sep 18, 1998	10.50	10.50	10.34	10.44
1596	NYSE	KEX	Thu, Sep 17, 1998	10.06	10.31	10.06	10.31
1595	NYSE	KEX	Wed, Sep 16, 1998	10.16	10.28	10.16	10.19
1594	NYSE	KEX	Tue, Sep 15, 1998	10.06	10.19	10.03	10.19
1593	NYSE	KEX	Mon, Sep 14, 1998	10.06	10.13	10.03	10.06
1592	NYSE	KEX	Fri, Sep 11, 1998	10.00	10.06	10.00	10.03
1591	NYSE	KEX	Thu, Sep 10, 1998	10.13	10.13	10.00	10.00
1590	NYSE	KEX	Wed, Sep 9, 1998	10.25	10.28	10.19	10.19
1589	NYSE	KEX	Tue, Sep 8, 1998	10.22	10.31	10.22	10.25
1588	NYSE	KEX	Fri, Sep 4, 1998	10.22	10.22	10.13	10.16
1587	NYSE	KEX	Thu, Sep 3, 1998	10.25	10.25	10.19	10.22
1586	NYSE	KEX	Wed, Sep 2, 1998	10.38	10.44	10.25	10.34
1585	NYSE	KEX	Tue, Sep 1, 1998	10.69	10.69	10.38	10.38
1584	NYSE	KEX	Mon, Aug 31, 1998	10.75	10.78	10.59	10.63
1583	NYSE	KEX	Fri, Aug 28, 1998	10.78	10.94	10.69	10.75
1582	NYSE	KEX	Thu, Aug 27, 1998	10.88	10.88	10.75	10.78
1581	NYSE	KEX	Wed, Aug 26, 1998	10.84	10.91	10.84	10.88
1580	NYSE	KEX	Tue, Aug 25, 1998	10.88	10.94	10.81	10.84
1579	NYSE	KEX	Mon, Aug 24, 1998	10.91	10.94	10.88	10.88
1578	NYSE	KEX	Fri, Aug 21, 1998	11.00	11.00	10.88	10.94
1577	NYSE	KEX	Thu, Aug 20, 1998	11.00	11.00	10.94	10.94
1576	NYSE	KEX	Wed, Aug 19, 1998	11.06	11.06	11.00	11.03
1575	NYSE	KEX	Tue, Aug 18, 1998	11.06	11.13	11.00	11.13
1574	NYSE	KEX	Mon, Aug 17, 1998	11.16	11.16	11.03	11.16
1573	NYSE	KEX	Fri, Aug 14, 1998	11.16	11.19	11.13	11.19
1572	NYSE	KEX	Thu, Aug 13, 1998	11.22	11.22	11.16	11.19
1571	NYSE	KEX	Wed, Aug 12, 1998	10.97	11.22	10.97	11.22
1570	NYSE	KEX	Tue, Aug 11, 1998	11.00	11.06	10.91	11.00
1569	NYSE	KEX	Mon, Aug 10, 1998	11.06	11.16	10.97	11.06
1568	NYSE	KEX	Fri, Aug 7, 1998	10.84	11.16	10.84	11.09
1567	NYSE	KEX	Thu, Aug 6, 1998	10.38	10.84	10.38	10.84
1566	NYSE	KEX	Wed, Aug 5, 1998	10.31	10.44	10.22	10.44
1565	NYSE	KEX	Tue, Aug 4, 1998	10.66	10.72	10.34	10.34
1564	NYSE	KEX	Mon, Aug 3, 1998	10.75	10.75	10.56	10.66
1563	NYSE	KEX	Fri, Jul 31, 1998	11.19	11.19	10.72	10.75
1562	NYSE	KEX	Thu, Jul 30, 1998	11.22	11.25	11.22	11.22
1561	NYSE	KEX	Wed, Jul 29, 1998	11.28	11.28	11.19	11.22
1560	NYSE	KEX	Tue, Jul 28, 1998	11.47	11.50	11.25	11.28
1559	NYSE	KEX	Mon, Jul 27, 1998	11.72	11.72	11.41	11.50
1558	NYSE	KEX	Fri, Jul 24, 1998	11.94	11.94	11.75	11.78
1557	NYSE	KEX	Thu, Jul 23, 1998	12.25	12.25	11.94	11.94
1556	NYSE	KEX	Wed, Jul 22, 1998	12.19	12.25	12.06	12.19
1555	NYSE	KEX	Tue, Jul 21, 1998	12.53	12.53	12.19	12.25
1554	NYSE	KEX	Mon, Jul 20, 1998	12.66	12.66	12.53	12.59
1553	NYSE	KEX	Fri, Jul 17, 1998	12.66	12.66	12.59	12.66
1552	NYSE	KEX	Thu, Jul 16, 1998	12.50	12.66	12.50	12.66
1551	NYSE	KEX	Wed, Jul 15, 1998	12.81	12.81	12.50	12.50
1550	NYSE	KEX	Tue, Jul 14, 1998	12.75	12.84	12.75	12.84
1549	NYSE	KEX	Mon, Jul 13, 1998	12.78	12.78	12.72	12.75
1548	NYSE	KEX	Fri, Jul 10, 1998	12.75	12.75	12.75	12.75
1547	NYSE	KEX	Thu, Jul 9, 1998	12.59	12.78	12.59	12.78
1546	NYSE	KEX	Wed, Jul 8, 1998	12.63	12.66	12.63	12.63
1545	NYSE	KEX	Tue, Jul 7, 1998	12.63	12.69	12.63	12.66
1544	NYSE	KEX	Mon, Jul 6, 1998	12.47	12.59	12.44	12.59
1543	NYSE	KEX	Thu, Jul 2, 1998	12.53	12.53	12.44	12.50
1542	NYSE	KEX	Wed, Jul 1, 1998	12.50	12.59	12.44	12.59
1541	NYSE	KEX	Tue, Jun 30, 1998	12.22	12.75	12.19	12.63
1540	NYSE	KEX	Mon, Jun 29, 1998	12.13	12.25	12.13	12.22
1539	NYSE	KEX	Fri, Jun 26, 1998	12.16	12.25	12.16	12.25
1538	NYSE	KEX	Thu, Jun 25, 1998	12.06	12.25	12.06	12.22
1537	NYSE	KEX	Wed, Jun 24, 1998	11.81	12.06	11.81	12.06
1536	NYSE	KEX	Tue, Jun 23, 1998	11.81	11.88	11.75	11.88
1535	NYSE	KEX	Mon, Jun 22, 1998	11.75	11.81	11.75	11.75
1534	NYSE	KEX	Fri, Jun 19, 1998	11.47	11.56	11.47	11.53
1533	NYSE	KEX	Thu, Jun 18, 1998	11.53	11.56	11.53	11.53
1532	NYSE	KEX	Wed, Jun 17, 1998	11.34	11.59	11.34	11.56
1531	NYSE	KEX	Tue, Jun 16, 1998	11.31	11.38	11.31	11.38
1530	NYSE	KEX	Mon, Jun 15, 1998	11.28	11.34	11.28	11.34
1529	NYSE	KEX	Fri, Jun 12, 1998	11.31	11.34	11.16	11.34
1528	NYSE	KEX	Thu, Jun 11, 1998	11.44	11.47	11.28	11.31
1527	NYSE	KEX	Wed, Jun 10, 1998	11.44	11.53	11.44	11.44
1526	NYSE	KEX	Tue, Jun 9, 1998	11.53	11.53	11.44	11.47
1525	NYSE	KEX	Mon, Jun 8, 1998	11.41	11.56	11.41	11.56
1524	NYSE	KEX	Fri, Jun 5, 1998	11.31	11.44	11.31	11.38
1523	NYSE	KEX	Thu, Jun 4, 1998	11.19	11.31	11.19	11.31
1522	NYSE	KEX	Wed, Jun 3, 1998	11.16	11.22	11.06	11.19
1521	NYSE	KEX	Tue, Jun 2, 1998	11.06	11.19	11.06	11.16
1520	NYSE	KEX	Mon, Jun 1, 1998	10.75	11.00	10.75	11.00
1519	NYSE	KEX	Fri, May 29, 1998	10.94	10.97	10.75	10.75
1518	NYSE	KEX	Thu, May 28, 1998	10.97	11.06	10.94	10.94
1517	NYSE	KEX	Wed, May 27, 1998	11.06	11.06	10.94	10.97
1516	NYSE	KEX	Tue, May 26, 1998	11.50	11.50	11.13	11.19
1515	NYSE	KEX	Fri, May 22, 1998	11.63	11.63	11.44	11.44
1514	NYSE	KEX	Thu, May 21, 1998	11.59	11.63	11.56	11.63
1513	NYSE	KEX	Wed, May 20, 1998	11.59	11.63	11.59	11.63
1512	NYSE	KEX	Tue, May 19, 1998	11.63	11.69	11.63	11.69
1511	NYSE	KEX	Mon, May 18, 1998	11.75	11.75	11.56	11.63
1510	NYSE	KEX	Fri, May 15, 1998	12.06	12.06	11.81	11.81
1509	NYSE	KEX	Thu, May 14, 1998	12.09	12.13	11.94	12.09
1508	NYSE	KEX	Wed, May 13, 1998	12.13	12.13	12.09	12.13
1507	NYSE	KEX	Tue, May 12, 1998	12.09	12.16	12.03	12.06
1506	NYSE	KEX	Mon, May 11, 1998	12.09	12.16	12.06	12.13
1505	NYSE	KEX	Fri, May 8, 1998	12.00	12.13	12.00	12.06
1504	NYSE	KEX	Thu, May 7, 1998	12.06	12.06	12.00	12.00
1503	NYSE	KEX	Wed, May 6, 1998	12.16	12.28	12.13	12.13
1502	NYSE	KEX	Tue, May 5, 1998	12.34	12.34	12.16	12.19
1501	NYSE	KEX	Mon, May 4, 1998	12.38	12.44	12.31	12.31
1500	NYSE	KEX	Fri, May 1, 1998	12.25	12.38	12.25	12.38
1499	NYSE	KEX	Thu, Apr 30, 1998	12.44	12.44	12.25	12.25
1498	NYSE	KEX	Wed, Apr 29, 1998	12.25	12.44	12.25	12.44
1497	NYSE	KEX	Tue, Apr 28, 1998	11.94	12.38	11.94	12.25
1496	NYSE	KEX	Mon, Apr 27, 1998	12.25	12.25	11.81	11.97
1495	NYSE	KEX	Fri, Apr 24, 1998	12.50	12.50	12.25	12.34
1494	NYSE	KEX	Thu, Apr 23, 1998	12.69	12.69	12.50	12.53
1493	NYSE	KEX	Wed, Apr 22, 1998	12.66	12.84	12.66	12.66
1492	NYSE	KEX	Tue, Apr 21, 1998	12.63	12.78	12.63	12.69
1491	NYSE	KEX	Mon, Apr 20, 1998	12.66	12.66	12.63	12.63
1490	NYSE	KEX	Fri, Apr 17, 1998	12.53	12.84	12.50	12.72
1489	NYSE	KEX	Thu, Apr 16, 1998	12.47	12.63	12.47	12.63
1488	NYSE	KEX	Wed, Apr 15, 1998	12.44	12.50	12.38	12.47
1487	NYSE	KEX	Tue, Apr 14, 1998	12.31	12.63	12.31	12.47
1486	NYSE	KEX	Mon, Apr 13, 1998	12.38	12.47	12.22	12.31
1485	NYSE	KEX	Thu, Apr 9, 1998	12.16	12.38	12.13	12.38
1484	NYSE	KEX	Wed, Apr 8, 1998	12.13	12.25	12.13	12.22
1483	NYSE	KEX	Tue, Apr 7, 1998	11.97	12.06	11.95	12.06
1482	NYSE	KEX	Mon, Apr 6, 1998	11.94	11.97	11.88	11.97
1481	NYSE	KEX	Fri, Apr 3, 1998	11.97	12.00	11.94	11.97
1480	NYSE	KEX	Thu, Apr 2, 1998	11.94	11.97	11.84	11.91
1479	NYSE	KEX	Wed, Apr 1, 1998	12.03	12.03	11.94	11.97
1478	NYSE	KEX	Tue, Mar 31, 1998	11.97	12.03	11.97	12.03
1477	NYSE	KEX	Mon, Mar 30, 1998	11.91	12.00	11.91	11.97
1476	NYSE	KEX	Fri, Mar 27, 1998	12.00	12.00	11.84	11.88
1475	NYSE	KEX	Thu, Mar 26, 1998	11.84	12.00	11.84	12.00
1474	NYSE	KEX	Wed, Mar 25, 1998	11.97	12.03	11.84	11.88
1473	NYSE	KEX	Tue, Mar 24, 1998	11.88	12.00	11.88	12.00
1472	NYSE	KEX	Mon, Mar 23, 1998	12.00	12.00	11.88	11.88
1471	NYSE	KEX	Fri, Mar 20, 1998	12.06	12.06	11.91	12.03
1470	NYSE	KEX	Thu, Mar 19, 1998	12.31	12.31	12.06	12.13
1469	NYSE	KEX	Wed, Mar 18, 1998	12.25	12.34	12.25	12.28
1468	NYSE	KEX	Tue, Mar 17, 1998	12.25	12.28	12.22	12.28
1467	NYSE	KEX	Mon, Mar 16, 1998	12.19	12.22	12.09	12.16
1466	NYSE	KEX	Fri, Mar 13, 1998	12.03	12.19	12.00	12.19
1465	NYSE	KEX	Thu, Mar 12, 1998	12.09	12.13	12.03	12.09
1464	NYSE	KEX	Wed, Mar 11, 1998	11.94	12.13	11.94	12.13
1463	NYSE	KEX	Tue, Mar 10, 1998	11.78	11.84	11.78	11.81
1462	NYSE	KEX	Mon, Mar 9, 1998	11.63	11.78	11.56	11.78
1461	NYSE	KEX	Fri, Mar 6, 1998	11.88	11.88	11.72	11.72
1460	NYSE	KEX	Thu, Mar 5, 1998	11.75	11.78	11.69	11.75
1459	NYSE	KEX	Wed, Mar 4, 1998	11.69	11.75	11.63	11.75
1458	NYSE	KEX	Tue, Mar 3, 1998	11.72	11.75	11.69	11.72
1457	NYSE	KEX	Mon, Mar 2, 1998	11.72	11.81	11.69	11.75
1456	NYSE	KEX	Fri, Feb 27, 1998	11.75	11.75	11.69	11.72
1455	NYSE	KEX	Thu, Feb 26, 1998	11.69	11.75	11.69	11.72
1454	NYSE	KEX	Wed, Feb 25, 1998	11.69	11.75	11.66	11.69
1453	NYSE	KEX	Tue, Feb 24, 1998	11.63	11.75	11.63	11.69
1452	NYSE	KEX	Mon, Feb 23, 1998	11.53	11.72	11.53	11.72
1451	NYSE	KEX	Fri, Feb 20, 1998	11.53	11.59	11.53	11.53
1450	NYSE	KEX	Thu, Feb 19, 1998	11.63	11.69	11.53	11.56
1449	NYSE	KEX	Wed, Feb 18, 1998	11.88	12.03	11.59	11.63
1448	NYSE	KEX	Tue, Feb 17, 1998	11.50	11.84	11.50	11.84
1447	NYSE	KEX	Fri, Feb 13, 1998	10.97	11.00	10.91	10.94
1446	NYSE	KEX	Thu, Feb 12, 1998	10.88	10.97	10.88	10.97
1445	NYSE	KEX	Wed, Feb 11, 1998	10.63	10.91	10.63	10.91
1444	NYSE	KEX	Tue, Feb 10, 1998	10.44	10.63	10.41	10.63
1443	NYSE	KEX	Mon, Feb 9, 1998	10.50	10.50	10.41	10.50
1442	NYSE	KEX	Fri, Feb 6, 1998	10.44	10.50	10.41	10.50
1441	NYSE	KEX	Thu, Feb 5, 1998	10.25	10.50	10.25	10.44
1440	NYSE	KEX	Wed, Feb 4, 1998	10.28	10.38	10.28	10.31
1439	NYSE	KEX	Tue, Feb 3, 1998	10.31	10.44	10.28	10.31
1438	NYSE	KEX	Mon, Feb 2, 1998	10.50	10.50	10.31	10.31
1437	NYSE	KEX	Fri, Jan 30, 1998	10.44	10.47	10.41	10.44
1436	NYSE	KEX	Thu, Jan 29, 1998	10.56	10.63	10.50	10.50
1435	NYSE	KEX	Wed, Jan 28, 1998	10.50	10.59	10.50	10.59
1434	NYSE	KEX	Tue, Jan 27, 1998	10.50	10.66	10.50	10.50
1433	NYSE	KEX	Mon, Jan 26, 1998	10.47	10.56	10.44	10.50
1432	NYSE	KEX	Fri, Jan 23, 1998	10.34	10.47	10.28	10.47
1431	NYSE	KEX	Thu, Jan 22, 1998	10.22	10.44	10.22	10.34
1430	NYSE	KEX	Wed, Jan 21, 1998	10.03	10.22	10.03	10.22
1429	NYSE	KEX	Tue, Jan 20, 1998	9.81	10.06	9.81	10.06
1428	NYSE	KEX	Fri, Jan 16, 1998	9.94	10.00	9.91	9.94
1427	NYSE	KEX	Thu, Jan 15, 1998	9.78	9.91	9.78	9.84
1426	NYSE	KEX	Wed, Jan 14, 1998	9.69	9.78	9.53	9.78
1425	NYSE	KEX	Tue, Jan 13, 1998	9.88	9.94	9.81	9.88
1424	NYSE	KEX	Mon, Jan 12, 1998	9.56	9.88	9.56	9.84
1423	NYSE	KEX	Fri, Jan 9, 1998	9.84	9.84	9.59	9.63
1422	NYSE	KEX	Thu, Jan 8, 1998	10.00	10.06	9.84	9.84
1421	NYSE	KEX	Wed, Jan 7, 1998	10.13	10.13	10.03	10.03
1420	NYSE	KEX	Tue, Jan 6, 1998	9.88	10.19	9.81	10.19
1419	NYSE	KEX	Mon, Jan 5, 1998	9.56	9.84	9.56	9.84
1418	NYSE	KEX	Fri, Jan 2, 1998	9.59	9.59	9.53	9.59
1417	NYSE	KEX	Wed, Dec 31, 1997	9.81	9.81	9.66	9.66
1416	NYSE	KEX	Tue, Dec 30, 1997	9.72	9.84	9.72	9.84
1415	NYSE	KEX	Mon, Dec 29, 1997	9.72	9.75	9.72	9.72
1414	NYSE	KEX	Fri, Dec 26, 1997	9.72	9.72	9.72	9.72
1413	NYSE	KEX	Wed, Dec 24, 1997	9.75	9.75	9.69	9.69
1412	NYSE	KEX	Tue, Dec 23, 1997	9.50	9.75	9.47	9.75
1411	NYSE	KEX	Mon, Dec 22, 1997	9.44	9.56	9.44	9.50
1410	NYSE	KEX	Fri, Dec 19, 1997	9.41	9.59	9.38	9.56
1409	NYSE	KEX	Thu, Dec 18, 1997	9.53	9.56	9.47	9.50
1408	NYSE	KEX	Wed, Dec 17, 1997	9.38	9.56	9.38	9.56
1407	NYSE	KEX	Tue, Dec 16, 1997	9.25	9.44	9.22	9.41
1406	NYSE	KEX	Mon, Dec 15, 1997	9.16	9.22	9.13	9.22
1405	NYSE	KEX	Fri, Dec 12, 1997	9.13	9.16	9.03	9.13
1404	NYSE	KEX	Thu, Dec 11, 1997	9.19	9.19	9.03	9.13
1403	NYSE	KEX	Wed, Dec 10, 1997	9.34	9.34	9.16	9.22
1402	NYSE	KEX	Tue, Dec 9, 1997	9.25	9.34	9.19	9.34
1401	NYSE	KEX	Mon, Dec 8, 1997	9.31	9.31	9.25	9.25
1400	NYSE	KEX	Fri, Dec 5, 1997	9.34	9.38	9.28	9.28
1399	NYSE	KEX	Thu, Dec 4, 1997	9.44	9.44	9.31	9.31
1398	NYSE	KEX	Wed, Dec 3, 1997	9.41	9.47	9.41	9.44
1397	NYSE	KEX	Tue, Dec 2, 1997	9.34	9.44	9.31	9.44
1396	NYSE	KEX	Mon, Dec 1, 1997	9.31	9.38	9.31	9.34
1395	NYSE	KEX	Fri, Nov 28, 1997	9.28	9.41	9.28	9.28
1394	NYSE	KEX	Wed, Nov 26, 1997	9.31	9.34	9.28	9.28
1393	NYSE	KEX	Tue, Nov 25, 1997	9.53	9.53	9.31	9.34
1392	NYSE	KEX	Mon, Nov 24, 1997	9.53	9.56	9.50	9.53
1391	NYSE	KEX	Fri, Nov 21, 1997	9.47	9.56	9.38	9.53
1390	NYSE	KEX	Thu, Nov 20, 1997	9.47	9.50	9.44	9.47
1389	NYSE	KEX	Wed, Nov 19, 1997	9.50	9.53	9.44	9.44
1388	NYSE	KEX	Tue, Nov 18, 1997	9.47	9.59	9.47	9.50
1387	NYSE	KEX	Mon, Nov 17, 1997	9.19	9.50	9.19	9.50
1386	NYSE	KEX	Fri, Nov 14, 1997	8.94	9.16	8.94	9.13
1385	NYSE	KEX	Thu, Nov 13, 1997	9.22	9.22	8.94	9.00
1384	NYSE	KEX	Wed, Nov 12, 1997	9.44	9.44	9.19	9.19
1383	NYSE	KEX	Tue, Nov 11, 1997	9.44	9.47	9.34	9.47
1382	NYSE	KEX	Mon, Nov 10, 1997	9.75	9.78	9.47	9.47
1381	NYSE	KEX	Fri, Nov 7, 1997	9.84	9.88	9.75	9.78
1380	NYSE	KEX	Thu, Nov 6, 1997	9.88	9.88	9.81	9.81
1379	NYSE	KEX	Wed, Nov 5, 1997	9.84	9.94	9.81	9.88
1378	NYSE	KEX	Tue, Nov 4, 1997	9.94	9.94	9.84	9.84
1377	NYSE	KEX	Mon, Nov 3, 1997	9.94	9.94	9.88	9.91
1376	NYSE	KEX	Fri, Oct 31, 1997	9.78	9.88	9.72	9.88
1375	NYSE	KEX	Thu, Oct 30, 1997	9.91	9.91	9.78	9.84
1374	NYSE	KEX	Wed, Oct 29, 1997	9.91	10.00	9.88	9.97
1373	NYSE	KEX	Tue, Oct 28, 1997	9.75	9.97	9.69	9.91
1372	NYSE	KEX	Mon, Oct 27, 1997	10.13	10.16	9.88	9.88
1371	NYSE	KEX	Fri, Oct 24, 1997	10.19	10.22	10.16	10.16
1370	NYSE	KEX	Thu, Oct 23, 1997	10.25	10.25	10.13	10.13
1369	NYSE	KEX	Wed, Oct 22, 1997	10.41	10.47	10.31	10.34
1368	NYSE	KEX	Tue, Oct 21, 1997	10.50	10.50	10.41	10.41
1367	NYSE	KEX	Mon, Oct 20, 1997	10.19	10.56	10.19	10.50
1366	NYSE	KEX	Fri, Oct 17, 1997	10.16	10.22	10.13	10.22
1365	NYSE	KEX	Thu, Oct 16, 1997	10.22	10.25	10.19	10.22
1364	NYSE	KEX	Wed, Oct 15, 1997	10.25	10.28	10.25	10.25
1363	NYSE	KEX	Tue, Oct 14, 1997	10.25	10.28	10.19	10.28
1362	NYSE	KEX	Mon, Oct 13, 1997	10.25	10.28	10.25	10.28
1361	NYSE	KEX	Fri, Oct 10, 1997	10.22	10.28	10.19	10.19
1360	NYSE	KEX	Thu, Oct 9, 1997	10.31	10.34	10.22	10.25
1359	NYSE	KEX	Wed, Oct 8, 1997	10.00	10.31	10.00	10.31
1358	NYSE	KEX	Tue, Oct 7, 1997	9.97	10.00	9.97	10.00
1357	NYSE	KEX	Mon, Oct 6, 1997	9.84	10.00	9.84	10.00
1356	NYSE	KEX	Fri, Oct 3, 1997	9.84	9.91	9.84	9.88
1355	NYSE	KEX	Thu, Oct 2, 1997	9.63	9.84	9.63	9.84
1354	NYSE	KEX	Wed, Oct 1, 1997	9.59	9.69	9.53	9.69
1353	NYSE	KEX	Tue, Sep 30, 1997	9.66	9.66	9.56	9.59
1352	NYSE	KEX	Mon, Sep 29, 1997	9.72	9.72	9.66	9.66
1351	NYSE	KEX	Fri, Sep 26, 1997	9.84	9.88	9.66	9.72
1350	NYSE	KEX	Thu, Sep 25, 1997	10.00	10.09	10.00	10.09
1349	NYSE	KEX	Wed, Sep 24, 1997	10.00	10.16	10.00	10.09
1348	NYSE	KEX	Tue, Sep 23, 1997	10.13	10.13	9.97	10.03
1347	NYSE	KEX	Mon, Sep 22, 1997	10.00	10.22	10.00	10.22
1346	NYSE	KEX	Fri, Sep 19, 1997	10.00	10.06	10.00	10.06
1345	NYSE	KEX	Thu, Sep 18, 1997	10.06	10.13	10.00	10.09
1344	NYSE	KEX	Wed, Sep 17, 1997	10.13	10.13	9.97	10.00
1343	NYSE	KEX	Tue, Sep 16, 1997	10.13	10.13	10.09	10.13
1342	NYSE	KEX	Mon, Sep 15, 1997	10.22	10.22	10.13	10.13
1341	NYSE	KEX	Fri, Sep 12, 1997	10.03	10.22	10.03	10.22
1340	NYSE	KEX	Thu, Sep 11, 1997	10.06	10.06	9.97	10.03
1339	NYSE	KEX	Wed, Sep 10, 1997	10.31	10.31	10.06	10.09
1338	NYSE	KEX	Tue, Sep 9, 1997	10.09	10.31	10.06	10.31
1337	NYSE	KEX	Mon, Sep 8, 1997	10.06	10.09	10.03	10.09
1336	NYSE	KEX	Fri, Sep 5, 1997	10.25	10.25	10.06	10.06
1335	NYSE	KEX	Thu, Sep 4, 1997	10.19	10.25	10.16	10.25
1334	NYSE	KEX	Wed, Sep 3, 1997	10.31	10.31	10.13	10.16
1333	NYSE	KEX	Tue, Sep 2, 1997	10.13	10.22	10.13	10.22
1332	NYSE	KEX	Fri, Aug 29, 1997	9.91	10.19	9.91	10.13
1331	NYSE	KEX	Thu, Aug 28, 1997	9.81	9.97	9.81	9.97
1330	NYSE	KEX	Wed, Aug 27, 1997	9.50	9.78	9.50	9.78
1329	NYSE	KEX	Tue, Aug 26, 1997	9.50	9.59	9.50	9.50
1328	NYSE	KEX	Mon, Aug 25, 1997	9.50	9.53	9.50	9.53
1327	NYSE	KEX	Fri, Aug 22, 1997	9.56	9.56	9.50	9.50
1326	NYSE	KEX	Thu, Aug 21, 1997	9.66	9.69	9.53	9.56
1325	NYSE	KEX	Wed, Aug 20, 1997	9.72	9.75	9.66	9.66
1324	NYSE	KEX	Tue, Aug 19, 1997	9.75	9.75	9.72	9.75
1323	NYSE	KEX	Mon, Aug 18, 1997	9.63	9.75	9.63	9.75
1322	NYSE	KEX	Fri, Aug 15, 1997	9.69	9.69	9.56	9.59
1321	NYSE	KEX	Thu, Aug 14, 1997	9.72	9.72	9.63	9.69
1320	NYSE	KEX	Wed, Aug 13, 1997	9.69	9.72	9.69	9.69
1319	NYSE	KEX	Tue, Aug 12, 1997	9.75	9.75	9.72	9.72
1318	NYSE	KEX	Mon, Aug 11, 1997	9.69	9.75	9.63	9.72
1317	NYSE	KEX	Fri, Aug 8, 1997	9.91	9.91	9.69	9.72
1316	NYSE	KEX	Thu, Aug 7, 1997	9.81	9.97	9.81	9.88
1315	NYSE	KEX	Wed, Aug 6, 1997	9.50	9.75	9.50	9.75
1314	NYSE	KEX	Tue, Aug 5, 1997	9.38	9.50	9.38	9.50
1313	NYSE	KEX	Mon, Aug 4, 1997	9.31	9.38	9.25	9.34
1312	NYSE	KEX	Fri, Aug 1, 1997	9.38	9.38	9.25	9.28
1311	NYSE	KEX	Thu, Jul 31, 1997	9.31	9.38	9.22	9.34
1310	NYSE	KEX	Wed, Jul 30, 1997	9.28	9.31	9.25	9.28
1309	NYSE	KEX	Tue, Jul 29, 1997	9.41	9.44	9.38	9.41
1308	NYSE	KEX	Mon, Jul 28, 1997	9.63	9.63	9.41	9.41
1307	NYSE	KEX	Fri, Jul 25, 1997	9.69	9.75	9.63	9.66
1306	NYSE	KEX	Thu, Jul 24, 1997	9.69	9.72	9.63	9.72
1305	NYSE	KEX	Wed, Jul 23, 1997	9.75	9.75	9.66	9.69
1304	NYSE	KEX	Tue, Jul 22, 1997	9.69	9.94	9.69	9.78
1303	NYSE	KEX	Mon, Jul 21, 1997	9.81	9.84	9.69	9.69
1302	NYSE	KEX	Fri, Jul 18, 1997	9.75	9.84	9.69	9.81
1301	NYSE	KEX	Thu, Jul 17, 1997	9.78	9.78	9.72	9.75
1300	NYSE	KEX	Wed, Jul 16, 1997	9.50	9.81	9.50	9.78
1299	NYSE	KEX	Tue, Jul 15, 1997	9.44	9.59	9.44	9.50
1298	NYSE	KEX	Mon, Jul 14, 1997	9.38	9.44	9.34	9.44
1297	NYSE	KEX	Fri, Jul 11, 1997	9.44	9.47	9.34	9.38
1296	NYSE	KEX	Thu, Jul 10, 1997	9.44	9.44	9.41	9.44
1295	NYSE	KEX	Wed, Jul 9, 1997	9.25	9.44	9.19	9.44
1294	NYSE	KEX	Tue, Jul 8, 1997	9.44	9.50	9.25	9.25
1293	NYSE	KEX	Mon, Jul 7, 1997	9.31	9.44	9.25	9.41
1292	NYSE	KEX	Thu, Jul 3, 1997	9.31	9.31	9.25	9.31
1291	NYSE	KEX	Wed, Jul 2, 1997	9.25	9.31	9.22	9.28
1290	NYSE	KEX	Tue, Jul 1, 1997	9.16	9.25	9.13	9.19
1289	NYSE	KEX	Mon, Jun 30, 1997	9.38	9.44	9.13	9.25
1288	NYSE	KEX	Fri, Jun 27, 1997	9.72	9.72	9.44	9.44
1287	NYSE	KEX	Thu, Jun 26, 1997	9.81	9.81	9.72	9.72
1286	NYSE	KEX	Wed, Jun 25, 1997	9.88	9.88	9.72	9.75
1285	NYSE	KEX	Tue, Jun 24, 1997	9.63	9.81	9.63	9.75
1284	NYSE	KEX	Mon, Jun 23, 1997	9.56	9.75	9.56	9.56
1283	NYSE	KEX	Fri, Jun 20, 1997	9.38	9.50	9.38	9.44
1282	NYSE	KEX	Thu, Jun 19, 1997	9.25	9.50	9.25	9.50
1281	NYSE	KEX	Wed, Jun 18, 1997	9.44	9.50	9.38	9.38
1280	NYSE	KEX	Tue, Jun 17, 1997	9.56	9.56	9.44	9.50
1279	NYSE	KEX	Mon, Jun 16, 1997	9.63	9.63	9.50	9.50
1278	NYSE	KEX	Fri, Jun 13, 1997	9.63	9.63	9.50	9.56
1277	NYSE	KEX	Thu, Jun 12, 1997	9.50	9.63	9.50	9.63
1276	NYSE	KEX	Wed, Jun 11, 1997	9.56	9.63	9.56	9.56
1275	NYSE	KEX	Tue, Jun 10, 1997	9.56	9.63	9.50	9.56
1274	NYSE	KEX	Mon, Jun 9, 1997	9.81	9.88	9.56	9.63
1273	NYSE	KEX	Fri, Jun 6, 1997	9.88	9.94	9.81	9.94
1272	NYSE	KEX	Thu, Jun 5, 1997	9.94	9.94	9.88	9.88
1271	NYSE	KEX	Wed, Jun 4, 1997	9.88	9.94	9.88	9.94
1270	NYSE	KEX	Tue, Jun 3, 1997	9.81	9.88	9.81	9.88
1269	NYSE	KEX	Mon, Jun 2, 1997	9.44	9.81	9.44	9.81
1268	NYSE	KEX	Fri, May 30, 1997	9.63	9.63	9.44	9.44
1267	NYSE	KEX	Thu, May 29, 1997	9.63	9.63	9.56	9.63
1266	NYSE	KEX	Wed, May 28, 1997	9.63	9.63	9.56	9.56
1265	NYSE	KEX	Tue, May 27, 1997	9.69	9.69	9.69	9.69
1264	NYSE	KEX	Fri, May 23, 1997	9.50	9.75	9.50	9.69
1263	NYSE	KEX	Thu, May 22, 1997	9.50	9.50	9.44	9.50
1262	NYSE	KEX	Wed, May 21, 1997	9.50	9.56	9.44	9.56
1261	NYSE	KEX	Tue, May 20, 1997	9.56	9.63	9.56	9.56
1260	NYSE	KEX	Mon, May 19, 1997	9.69	9.69	9.56	9.56
1259	NYSE	KEX	Fri, May 16, 1997	9.81	9.81	9.63	9.63
1258	NYSE	KEX	Thu, May 15, 1997	9.63	9.81	9.56	9.81
1257	NYSE	KEX	Wed, May 14, 1997	9.69	9.69	9.56	9.63
1256	NYSE	KEX	Tue, May 13, 1997	9.50	9.63	9.50	9.63
1255	NYSE	KEX	Mon, May 12, 1997	9.44	9.56	9.38	9.56
1254	NYSE	KEX	Fri, May 9, 1997	9.38	9.44	9.38	9.44
1253	NYSE	KEX	Thu, May 8, 1997	9.25	9.44	9.25	9.38
1252	NYSE	KEX	Wed, May 7, 1997	9.38	9.44	9.25	9.31
1251	NYSE	KEX	Tue, May 6, 1997	9.38	9.44	9.38	9.44
1250	NYSE	KEX	Mon, May 5, 1997	9.19	9.44	9.19	9.44
1249	NYSE	KEX	Fri, May 2, 1997	9.31	9.31	9.13	9.19
1248	NYSE	KEX	Thu, May 1, 1997	9.19	9.31	9.19	9.31
1247	NYSE	KEX	Wed, Apr 30, 1997	9.13	9.25	9.13	9.13
1246	NYSE	KEX	Tue, Apr 29, 1997	9.13	9.19	9.06	9.19
1245	NYSE	KEX	Mon, Apr 28, 1997	8.94	9.13	8.88	9.13
1244	NYSE	KEX	Fri, Apr 25, 1997	9.06	9.06	8.94	9.00
1243	NYSE	KEX	Thu, Apr 24, 1997	8.81	9.13	8.75	9.13
1242	NYSE	KEX	Wed, Apr 23, 1997	8.75	8.88	8.75	8.88
1241	NYSE	KEX	Tue, Apr 22, 1997	8.75	8.88	8.75	8.75
1240	NYSE	KEX	Mon, Apr 21, 1997	8.63	8.81	8.63	8.75
1239	NYSE	KEX	Fri, Apr 18, 1997	8.56	8.75	8.50	8.69
1238	NYSE	KEX	Thu, Apr 17, 1997	8.50	8.56	8.50	8.56
1237	NYSE	KEX	Wed, Apr 16, 1997	8.50	8.56	8.50	8.56
1236	NYSE	KEX	Tue, Apr 15, 1997	8.56	8.63	8.44	8.56
1235	NYSE	KEX	Mon, Apr 14, 1997	8.63	8.63	8.44	8.50
1234	NYSE	KEX	Fri, Apr 11, 1997	8.69	8.69	8.56	8.63
1233	NYSE	KEX	Thu, Apr 10, 1997	8.81	8.94	8.69	8.69
1232	NYSE	KEX	Wed, Apr 9, 1997	8.94	9.00	8.81	8.88
1231	NYSE	KEX	Tue, Apr 8, 1997	9.00	9.00	8.94	9.00
1230	NYSE	KEX	Mon, Apr 7, 1997	8.69	9.06	8.69	9.00
1229	NYSE	KEX	Fri, Apr 4, 1997	8.63	8.69	8.63	8.69
1228	NYSE	KEX	Thu, Apr 3, 1997	8.63	8.69	8.63	8.69
1227	NYSE	KEX	Wed, Apr 2, 1997	8.31	8.63	8.31	8.63
1226	NYSE	KEX	Tue, Apr 1, 1997	8.56	8.56	8.19	8.25
1225	NYSE	KEX	Mon, Mar 31, 1997	8.88	8.88	8.50	8.50
1224	NYSE	KEX	Thu, Mar 27, 1997	8.88	8.88	8.88	8.88
1223	NYSE	KEX	Wed, Mar 26, 1997	8.94	8.94	8.88	8.88
1222	NYSE	KEX	Tue, Mar 25, 1997	8.88	9.00	8.88	8.94
1221	NYSE	KEX	Mon, Mar 24, 1997	9.00	9.06	8.94	9.00
1220	NYSE	KEX	Fri, Mar 21, 1997	9.13	9.13	9.00	9.00
1219	NYSE	KEX	Thu, Mar 20, 1997	9.06	9.06	9.06	9.06
1218	NYSE	KEX	Wed, Mar 19, 1997	9.13	9.13	9.06	9.06
1217	NYSE	KEX	Tue, Mar 18, 1997	9.06	9.13	9.00	9.13
1216	NYSE	KEX	Mon, Mar 17, 1997	9.00	9.06	9.00	9.00
1215	NYSE	KEX	Fri, Mar 14, 1997	9.00	9.13	8.94	9.06
1214	NYSE	KEX	Thu, Mar 13, 1997	9.00	9.06	8.94	9.00
1213	NYSE	KEX	Wed, Mar 12, 1997	8.94	9.06	8.88	9.00
1212	NYSE	KEX	Tue, Mar 11, 1997	9.13	9.13	8.94	9.00
1211	NYSE	KEX	Mon, Mar 10, 1997	9.13	9.25	9.13	9.13
1210	NYSE	KEX	Fri, Mar 7, 1997	9.19	9.19	9.13	9.13
1209	NYSE	KEX	Thu, Mar 6, 1997	9.19	9.31	9.19	9.25
1208	NYSE	KEX	Wed, Mar 5, 1997	9.19	9.25	9.19	9.25
1207	NYSE	KEX	Tue, Mar 4, 1997	9.19	9.31	9.13	9.19
1206	NYSE	KEX	Mon, Mar 3, 1997	9.13	9.25	9.13	9.25
1205	NYSE	KEX	Fri, Feb 28, 1997	9.38	9.38	9.19	9.25
1204	NYSE	KEX	Thu, Feb 27, 1997	9.38	9.44	9.38	9.44
1203	NYSE	KEX	Wed, Feb 26, 1997	9.44	9.50	9.38	9.38
1202	NYSE	KEX	Tue, Feb 25, 1997	9.31	9.50	9.31	9.50
1201	NYSE	KEX	Mon, Feb 24, 1997	9.31	9.38	9.25	9.38
1200	NYSE	KEX	Fri, Feb 21, 1997	9.44	9.44	9.38	9.38
1199	NYSE	KEX	Thu, Feb 20, 1997	9.38	9.38	9.38	9.38
1198	NYSE	KEX	Wed, Feb 19, 1997	9.50	9.56	9.38	9.38
1197	NYSE	KEX	Tue, Feb 18, 1997	9.38	9.56	9.38	9.50
1196	NYSE	KEX	Fri, Feb 14, 1997	9.38	9.44	9.38	9.44
1195	NYSE	KEX	Thu, Feb 13, 1997	9.38	9.44	9.38	9.38
1194	NYSE	KEX	Wed, Feb 12, 1997	9.44	9.44	9.38	9.38
1193	NYSE	KEX	Tue, Feb 11, 1997	9.38	9.44	9.38	9.38
1192	NYSE	KEX	Mon, Feb 10, 1997	9.44	9.50	9.38	9.38
1191	NYSE	KEX	Fri, Feb 7, 1997	9.56	9.56	9.38	9.38
1190	NYSE	KEX	Thu, Feb 6, 1997	9.56	9.63	9.56	9.56
1189	NYSE	KEX	Wed, Feb 5, 1997	9.75	9.75	9.56	9.56
1188	NYSE	KEX	Tue, Feb 4, 1997	9.69	9.75	9.69	9.75
1187	NYSE	KEX	Mon, Feb 3, 1997	9.63	9.69	9.63	9.69
1186	NYSE	KEX	Fri, Jan 31, 1997	9.63	9.66	9.63	9.63
1185	NYSE	KEX	Thu, Jan 30, 1997	9.56	9.63	9.56	9.63
1184	NYSE	KEX	Wed, Jan 29, 1997	9.44	9.56	9.44	9.56
1183	NYSE	KEX	Tue, Jan 28, 1997	9.38	9.50	9.38	9.50
1182	NYSE	KEX	Mon, Jan 27, 1997	9.31	9.44	9.31	9.38
1181	NYSE	KEX	Fri, Jan 24, 1997	9.31	9.38	9.31	9.38
1180	NYSE	KEX	Thu, Jan 23, 1997	9.31	9.38	9.25	9.25
1179	NYSE	KEX	Wed, Jan 22, 1997	9.19	9.38	9.19	9.31
1178	NYSE	KEX	Tue, Jan 21, 1997	9.31	9.31	9.19	9.19
1177	NYSE	KEX	Mon, Jan 20, 1997	9.31	9.31	9.25	9.31
1176	NYSE	KEX	Fri, Jan 17, 1997	9.25	9.38	9.25	9.31
1175	NYSE	KEX	Thu, Jan 16, 1997	9.19	9.31	9.19	9.31
1174	NYSE	KEX	Wed, Jan 15, 1997	9.19	9.19	9.13	9.19
1173	NYSE	KEX	Tue, Jan 14, 1997	9.31	9.31	9.19	9.19
1172	NYSE	KEX	Mon, Jan 13, 1997	9.31	9.38	9.31	9.38
1171	NYSE	KEX	Fri, Jan 10, 1997	9.31	9.38	9.25	9.31
1170	NYSE	KEX	Thu, Jan 9, 1997	9.50	9.50	9.38	9.38
1169	NYSE	KEX	Wed, Jan 8, 1997	9.69	9.69	9.50	9.50
1168	NYSE	KEX	Tue, Jan 7, 1997	9.75	9.75	9.63	9.69
1167	NYSE	KEX	Mon, Jan 6, 1997	9.81	9.81	9.75	9.75
1166	NYSE	KEX	Fri, Jan 3, 1997	9.75	9.81	9.75	9.81
1165	NYSE	KEX	Thu, Jan 2, 1997	9.88	9.88	9.69	9.75
1164	NYSE	KEX	Tue, Dec 31, 1996	9.88	9.88	9.88	9.88
1163	NYSE	KEX	Mon, Dec 30, 1996	9.75	9.88	9.75	9.81
1162	NYSE	KEX	Fri, Dec 27, 1996	9.81	9.81	9.75	9.75
1161	NYSE	KEX	Thu, Dec 26, 1996	9.75	9.81	9.75	9.75
1160	NYSE	KEX	Tue, Dec 24, 1996	9.75	9.88	9.75	9.81
1159	NYSE	KEX	Mon, Dec 23, 1996	9.88	9.88	9.81	9.81
1158	NYSE	KEX	Fri, Dec 20, 1996	9.94	9.94	9.81	9.88
1157	NYSE	KEX	Thu, Dec 19, 1996	9.75	9.94	9.75	9.88
1156	NYSE	KEX	Wed, Dec 18, 1996	9.63	9.63	9.63	9.63
1155	NYSE	KEX	Tue, Dec 17, 1996	9.56	9.63	9.56	9.63
1154	NYSE	KEX	Mon, Dec 16, 1996	9.50	9.63	9.50	9.56
1153	NYSE	KEX	Fri, Dec 13, 1996	9.69	9.69	9.50	9.56
1152	NYSE	KEX	Thu, Dec 12, 1996	9.94	9.94	9.75	9.75
1151	NYSE	KEX	Wed, Dec 11, 1996	10.06	10.13	9.94	9.94
1150	NYSE	KEX	Tue, Dec 10, 1996	10.13	10.13	10.06	10.06
1149	NYSE	KEX	Mon, Dec 9, 1996	10.13	10.13	10.06	10.13
1148	NYSE	KEX	Fri, Dec 6, 1996	10.13	10.19	10.06	10.13
1147	NYSE	KEX	Thu, Dec 5, 1996	10.13	10.19	10.13	10.19
1146	NYSE	KEX	Wed, Dec 4, 1996	9.94	10.19	9.94	10.13
1145	NYSE	KEX	Tue, Dec 3, 1996	10.00	10.06	9.94	10.00
1144	NYSE	KEX	Mon, Dec 2, 1996	9.94	10.00	9.94	10.00
1143	NYSE	KEX	Fri, Nov 29, 1996	10.00	10.00	9.94	9.94
1142	NYSE	KEX	Wed, Nov 27, 1996	10.06	10.13	9.94	10.00
1141	NYSE	KEX	Tue, Nov 26, 1996	10.00	10.13	9.94	10.06
1140	NYSE	KEX	Mon, Nov 25, 1996	9.88	10.00	9.88	10.00
1139	NYSE	KEX	Fri, Nov 22, 1996	9.81	9.94	9.81	9.88
1138	NYSE	KEX	Thu, Nov 21, 1996	9.81	9.88	9.75	9.81
1137	NYSE	KEX	Wed, Nov 20, 1996	9.81	9.88	9.75	9.81
1136	NYSE	KEX	Tue, Nov 19, 1996	9.81	9.81	9.81	9.81
1135	NYSE	KEX	Mon, Nov 18, 1996	9.69	9.88	9.69	9.88
1134	NYSE	KEX	Fri, Nov 15, 1996	9.63	9.75	9.63	9.75
1133	NYSE	KEX	Thu, Nov 14, 1996	9.88	9.88	9.63	9.69
1132	NYSE	KEX	Wed, Nov 13, 1996	10.00	10.00	9.88	9.88
1131	NYSE	KEX	Tue, Nov 12, 1996	10.13	10.13	10.00	10.00
1130	NYSE	KEX	Mon, Nov 11, 1996	10.13	10.13	10.06	10.13
1129	NYSE	KEX	Fri, Nov 8, 1996	10.13	10.19	10.06	10.13
1128	NYSE	KEX	Thu, Nov 7, 1996	10.06	10.25	10.06	10.19
1127	NYSE	KEX	Wed, Nov 6, 1996	9.88	10.25	9.88	10.13
1126	NYSE	KEX	Tue, Nov 5, 1996	9.81	9.81	9.69	9.75
1125	NYSE	KEX	Mon, Nov 4, 1996	9.75	9.88	9.75	9.81
1124	NYSE	KEX	Fri, Nov 1, 1996	9.75	9.81	9.75	9.75
1123	NYSE	KEX	Thu, Oct 31, 1996	9.75	9.81	9.69	9.75
1122	NYSE	KEX	Wed, Oct 30, 1996	9.56	9.81	9.56	9.81
1121	NYSE	KEX	Tue, Oct 29, 1996	9.25	9.63	9.25	9.63
1120	NYSE	KEX	Mon, Oct 28, 1996	9.25	9.31	9.25	9.25
1119	NYSE	KEX	Fri, Oct 25, 1996	9.13	9.25	9.13	9.25
1118	NYSE	KEX	Thu, Oct 24, 1996	9.13	9.19	9.13	9.19
1117	NYSE	KEX	Wed, Oct 23, 1996	9.19	9.19	9.13	9.13
1116	NYSE	KEX	Tue, Oct 22, 1996	9.19	9.19	9.06	9.13
1115	NYSE	KEX	Mon, Oct 21, 1996	9.06	9.19	9.06	9.19
1114	NYSE	KEX	Fri, Oct 18, 1996	9.00	9.06	9.00	9.00
1113	NYSE	KEX	Thu, Oct 17, 1996	9.00	9.19	9.00	9.06
1112	NYSE	KEX	Wed, Oct 16, 1996	9.00	9.06	8.94	8.94
1111	NYSE	KEX	Tue, Oct 15, 1996	8.81	9.00	8.81	9.00
1110	NYSE	KEX	Mon, Oct 14, 1996	8.81	8.81	8.81	8.81
1109	NYSE	KEX	Fri, Oct 11, 1996	8.75	8.81	8.75	8.81
1108	NYSE	KEX	Thu, Oct 10, 1996	8.75	8.81	8.69	8.81
1107	NYSE	KEX	Wed, Oct 9, 1996	8.75	8.81	8.75	8.81
1106	NYSE	KEX	Tue, Oct 8, 1996	8.88	8.88	8.75	8.75
1105	NYSE	KEX	Mon, Oct 7, 1996	8.88	8.94	8.88	8.94
1104	NYSE	KEX	Fri, Oct 4, 1996	8.81	8.94	8.81	8.94
1103	NYSE	KEX	Thu, Oct 3, 1996	8.94	8.94	8.81	8.81
1102	NYSE	KEX	Wed, Oct 2, 1996	8.81	8.94	8.75	8.94
1101	NYSE	KEX	Tue, Oct 1, 1996	8.88	8.88	8.81	8.88
1100	NYSE	KEX	Mon, Sep 30, 1996	8.81	8.94	8.75	8.81
1099	NYSE	KEX	Fri, Sep 27, 1996	8.69	9.00	8.69	8.81
1098	NYSE	KEX	Thu, Sep 26, 1996	8.75	8.75	8.69	8.69
1097	NYSE	KEX	Wed, Sep 25, 1996	8.56	8.69	8.56	8.69
1096	NYSE	KEX	Tue, Sep 24, 1996	8.31	8.50	8.31	8.50
1095	NYSE	KEX	Mon, Sep 23, 1996	8.13	8.38	8.13	8.25
1094	NYSE	KEX	Fri, Sep 20, 1996	8.19	8.25	8.13	8.13
1093	NYSE	KEX	Thu, Sep 19, 1996	8.31	8.31	8.19	8.25
1092	NYSE	KEX	Wed, Sep 18, 1996	8.50	8.63	8.44	8.44
1091	NYSE	KEX	Tue, Sep 17, 1996	8.50	8.56	8.44	8.44
1090	NYSE	KEX	Mon, Sep 16, 1996	8.50	8.56	8.44	8.56
1089	NYSE	KEX	Fri, Sep 13, 1996	8.38	8.63	8.38	8.63
1088	NYSE	KEX	Thu, Sep 12, 1996	8.44	8.44	8.38	8.38
1087	NYSE	KEX	Wed, Sep 11, 1996	8.31	8.44	8.25	8.38
1086	NYSE	KEX	Tue, Sep 10, 1996	8.38	8.38	8.31	8.31
1085	NYSE	KEX	Mon, Sep 9, 1996	8.25	8.38	8.19	8.31
1084	NYSE	KEX	Fri, Sep 6, 1996	8.25	8.31	8.25	8.25
1083	NYSE	KEX	Thu, Sep 5, 1996	8.13	8.19	8.13	8.19
1082	NYSE	KEX	Wed, Sep 4, 1996	8.13	8.25	8.13	8.13
1081	NYSE	KEX	Tue, Sep 3, 1996	8.13	8.13	8.06	8.13
1080	NYSE	KEX	Fri, Aug 30, 1996	8.28	8.31	8.13	8.13
1079	NYSE	KEX	Thu, Aug 29, 1996	8.44	8.44	8.31	8.31
1078	NYSE	KEX	Wed, Aug 28, 1996	8.44	8.44	8.38	8.44
1077	NYSE	KEX	Tue, Aug 27, 1996	8.25	8.38	8.25	8.38
1076	NYSE	KEX	Mon, Aug 26, 1996	8.41	8.50	8.31	8.31
1075	NYSE	KEX	Fri, Aug 23, 1996	8.25	8.44	8.19	8.44
1074	NYSE	KEX	Thu, Aug 22, 1996	8.25	8.25	8.19	8.19
1073	NYSE	KEX	Wed, Aug 21, 1996	8.44	8.44	8.25	8.31
1072	NYSE	KEX	Tue, Aug 20, 1996	8.44	8.44	8.31	8.44
1071	NYSE	KEX	Mon, Aug 19, 1996	8.25	8.31	8.19	8.31
1070	NYSE	KEX	Fri, Aug 16, 1996	8.19	8.25	8.19	8.19
1069	NYSE	KEX	Thu, Aug 15, 1996	8.19	8.38	8.19	8.19
1068	NYSE	KEX	Wed, Aug 14, 1996	8.25	8.25	7.94	8.19
1067	NYSE	KEX	Tue, Aug 13, 1996	8.19	8.25	8.13	8.25
1066	NYSE	KEX	Mon, Aug 12, 1996	8.25	8.25	8.19	8.19
1065	NYSE	KEX	Fri, Aug 9, 1996	8.25	8.38	8.13	8.25
1064	NYSE	KEX	Thu, Aug 8, 1996	8.19	8.31	8.19	8.31
1063	NYSE	KEX	Wed, Aug 7, 1996	8.13	8.19	8.13	8.13
1062	NYSE	KEX	Tue, Aug 6, 1996	8.13	8.19	8.13	8.19
1061	NYSE	KEX	Mon, Aug 5, 1996	8.25	8.25	8.19	8.19
1060	NYSE	KEX	Fri, Aug 2, 1996	8.19	8.19	8.06	8.13
1059	NYSE	KEX	Thu, Aug 1, 1996	8.06	8.13	8.00	8.13
1058	NYSE	KEX	Wed, Jul 31, 1996	8.00	8.06	8.00	8.06
1057	NYSE	KEX	Tue, Jul 30, 1996	8.00	8.06	7.94	8.00
1056	NYSE	KEX	Mon, Jul 29, 1996	8.00	8.06	8.00	8.06
1055	NYSE	KEX	Fri, Jul 26, 1996	8.06	8.06	7.94	7.94
1054	NYSE	KEX	Thu, Jul 25, 1996	8.00	8.13	8.00	8.06
1053	NYSE	KEX	Wed, Jul 24, 1996	8.19	8.19	8.00	8.00
1052	NYSE	KEX	Tue, Jul 23, 1996	8.44	8.44	8.31	8.31
1051	NYSE	KEX	Mon, Jul 22, 1996	8.25	8.44	8.25	8.44
1050	NYSE	KEX	Fri, Jul 19, 1996	8.25	8.31	8.19	8.31
1049	NYSE	KEX	Thu, Jul 18, 1996	7.94	8.13	7.94	8.13
1048	NYSE	KEX	Wed, Jul 17, 1996	7.75	8.00	7.69	7.94
1047	NYSE	KEX	Tue, Jul 16, 1996	7.88	7.94	7.75	7.75
1046	NYSE	KEX	Mon, Jul 15, 1996	8.06	8.06	7.88	7.94
1045	NYSE	KEX	Fri, Jul 12, 1996	8.19	8.19	8.06	8.19
1044	NYSE	KEX	Thu, Jul 11, 1996	8.44	8.44	8.25	8.25
1043	NYSE	KEX	Wed, Jul 10, 1996	8.63	8.63	8.50	8.50
1042	NYSE	KEX	Tue, Jul 9, 1996	8.56	8.69	8.56	8.63
1041	NYSE	KEX	Mon, Jul 8, 1996	8.56	8.63	8.56	8.63
1040	NYSE	KEX	Fri, Jul 5, 1996	8.56	8.56	8.56	8.56
1039	NYSE	KEX	Wed, Jul 3, 1996	8.56	8.69	8.56	8.63
1038	NYSE	KEX	Tue, Jul 2, 1996	8.56	8.56	8.38	8.50
1037	NYSE	KEX	Mon, Jul 1, 1996	8.44	8.56	8.44	8.50
1036	NYSE	KEX	Fri, Jun 28, 1996	8.38	8.56	8.38	8.44
1035	NYSE	KEX	Thu, Jun 27, 1996	8.63	8.63	8.44	8.44
1034	NYSE	KEX	Wed, Jun 26, 1996	8.75	8.75	8.63	8.63
1033	NYSE	KEX	Tue, Jun 25, 1996	8.63	8.69	8.63	8.69
1032	NYSE	KEX	Mon, Jun 24, 1996	8.63	8.69	8.56	8.63
1031	NYSE	KEX	Fri, Jun 21, 1996	8.69	8.75	8.56	8.56
1030	NYSE	KEX	Thu, Jun 20, 1996	8.75	8.81	8.50	8.50
1029	NYSE	KEX	Wed, Jun 19, 1996	8.81	8.88	8.69	8.69
1028	NYSE	KEX	Tue, Jun 18, 1996	8.69	8.81	8.69	8.81
1027	NYSE	KEX	Mon, Jun 17, 1996	8.81	8.88	8.69	8.69
1026	NYSE	KEX	Fri, Jun 14, 1996	8.69	8.88	8.50	8.81
1025	NYSE	KEX	Thu, Jun 13, 1996	8.63	8.75	8.63	8.69
1024	NYSE	KEX	Wed, Jun 12, 1996	8.75	8.75	8.63	8.63
1023	NYSE	KEX	Tue, Jun 11, 1996	8.75	8.81	8.75	8.75
1022	NYSE	KEX	Mon, Jun 10, 1996	8.94	8.94	8.81	8.81
1021	NYSE	KEX	Fri, Jun 7, 1996	8.88	9.00	8.81	9.00
1020	NYSE	KEX	Thu, Jun 6, 1996	9.06	9.06	8.88	8.94
1019	NYSE	KEX	Wed, Jun 5, 1996	8.94	9.06	8.94	9.00
1018	NYSE	KEX	Tue, Jun 4, 1996	8.88	9.00	8.88	8.94
1017	NYSE	KEX	Mon, Jun 3, 1996	8.75	8.94	8.75	8.94
1016	NYSE	KEX	Fri, May 31, 1996	8.56	8.88	8.56	8.81
1015	NYSE	KEX	Thu, May 30, 1996	8.75	8.75	8.56	8.63
1014	NYSE	KEX	Wed, May 29, 1996	8.81	8.94	8.75	8.81
1013	NYSE	KEX	Tue, May 28, 1996	8.88	8.94	8.81	8.88
1012	NYSE	KEX	Fri, May 24, 1996	8.81	8.88	8.81	8.88
1011	NYSE	KEX	Thu, May 23, 1996	8.75	8.88	8.75	8.88
1010	NYSE	KEX	Wed, May 22, 1996	8.75	8.88	8.75	8.75
1009	NYSE	KEX	Tue, May 21, 1996	8.94	8.94	8.75	8.75
1008	NYSE	KEX	Mon, May 20, 1996	8.88	9.00	8.88	8.88
1007	NYSE	KEX	Fri, May 17, 1996	8.81	8.88	8.81	8.81
1006	NYSE	KEX	Thu, May 16, 1996	8.94	9.00	8.88	8.88
1005	NYSE	KEX	Wed, May 15, 1996	9.06	9.06	8.88	8.88
1004	NYSE	KEX	Tue, May 14, 1996	8.81	9.06	8.81	9.06
1003	NYSE	KEX	Mon, May 13, 1996	8.56	8.75	8.56	8.69
1002	NYSE	KEX	Fri, May 10, 1996	8.56	8.69	8.56	8.69
1001	NYSE	KEX	Thu, May 9, 1996	8.69	8.69	8.63	8.63
1000	NYSE	KEX	Wed, May 8, 1996	8.69	8.69	8.63	8.69
999	NYSE	KEX	Tue, May 7, 1996	8.63	8.69	8.56	8.69
998	NYSE	KEX	Mon, May 6, 1996	8.75	8.75	8.56	8.63
997	NYSE	KEX	Fri, May 3, 1996	8.88	8.88	8.69	8.75
996	NYSE	KEX	Thu, May 2, 1996	8.88	8.94	8.84	8.94
995	NYSE	KEX	Wed, May 1, 1996	8.88	8.94	8.88	8.88
994	NYSE	KEX	Tue, Apr 30, 1996	8.81	9.00	8.81	8.81
993	NYSE	KEX	Mon, Apr 29, 1996	8.94	8.94	8.81	8.88
992	NYSE	KEX	Fri, Apr 26, 1996	8.75	9.00	8.75	9.00
991	NYSE	KEX	Thu, Apr 25, 1996	8.81	8.81	8.69	8.69
990	NYSE	KEX	Wed, Apr 24, 1996	9.00	9.00	8.75	8.81
989	NYSE	KEX	Tue, Apr 23, 1996	9.19	9.25	9.06	9.06
988	NYSE	KEX	Mon, Apr 22, 1996	9.25	9.38	9.25	9.25
987	NYSE	KEX	Fri, Apr 19, 1996	9.19	9.38	9.06	9.25
986	NYSE	KEX	Thu, Apr 18, 1996	8.94	9.19	8.88	9.19
985	NYSE	KEX	Wed, Apr 17, 1996	8.94	9.00	8.94	8.94
984	NYSE	KEX	Tue, Apr 16, 1996	8.94	8.94	8.88	8.94
983	NYSE	KEX	Mon, Apr 15, 1996	9.06	9.06	8.88	8.88
982	NYSE	KEX	Fri, Apr 12, 1996	8.94	9.13	8.94	9.00
981	NYSE	KEX	Thu, Apr 11, 1996	8.75	8.94	8.75	8.88
980	NYSE	KEX	Wed, Apr 10, 1996	8.69	8.81	8.69	8.75
979	NYSE	KEX	Tue, Apr 9, 1996	8.63	8.69	8.63	8.69
978	NYSE	KEX	Mon, Apr 8, 1996	8.81	8.81	8.63	8.63
977	NYSE	KEX	Thu, Apr 4, 1996	9.00	9.06	8.81	8.88
976	NYSE	KEX	Wed, Apr 3, 1996	9.00	9.13	9.00	9.06
975	NYSE	KEX	Tue, Apr 2, 1996	8.88	9.06	8.88	9.06
974	NYSE	KEX	Mon, Apr 1, 1996	8.56	8.94	8.56	8.81
973	NYSE	KEX	Fri, Mar 29, 1996	8.56	8.63	8.44	8.56
972	NYSE	KEX	Thu, Mar 28, 1996	8.31	8.50	8.25	8.50
971	NYSE	KEX	Wed, Mar 27, 1996	8.50	8.50	8.38	8.38
970	NYSE	KEX	Tue, Mar 26, 1996	8.38	8.50	8.38	8.44
969	NYSE	KEX	Mon, Mar 25, 1996	8.50	8.50	8.44	8.44
968	NYSE	KEX	Fri, Mar 22, 1996	8.31	8.50	8.31	8.50
967	NYSE	KEX	Thu, Mar 21, 1996	8.31	8.44	8.31	8.38
966	NYSE	KEX	Wed, Mar 20, 1996	8.31	8.38	8.25	8.25
965	NYSE	KEX	Tue, Mar 19, 1996	8.44	8.44	8.25	8.25
964	NYSE	KEX	Mon, Mar 18, 1996	8.38	8.44	8.38	8.38
963	NYSE	KEX	Fri, Mar 15, 1996	8.44	8.56	8.44	8.44
962	NYSE	KEX	Thu, Mar 14, 1996	8.56	8.63	8.50	8.50
961	NYSE	KEX	Wed, Mar 13, 1996	8.56	8.63	8.44	8.63
960	NYSE	KEX	Tue, Mar 12, 1996	8.56	8.63	8.50	8.56
959	NYSE	KEX	Mon, Mar 11, 1996	8.56	8.63	8.50	8.56
958	NYSE	KEX	Fri, Mar 8, 1996	8.75	8.75	8.56	8.63
957	NYSE	KEX	Thu, Mar 7, 1996	8.75	8.75	8.69	8.75
956	NYSE	KEX	Wed, Mar 6, 1996	8.75	8.81	8.63	8.81
955	NYSE	KEX	Tue, Mar 5, 1996	8.94	8.94	8.75	8.88
954	NYSE	KEX	Mon, Mar 4, 1996	9.00	9.13	8.94	9.00
953	NYSE	KEX	Fri, Mar 1, 1996	9.13	9.19	9.06	9.06
952	NYSE	KEX	Thu, Feb 29, 1996	9.06	9.13	9.00	9.13
951	NYSE	KEX	Wed, Feb 28, 1996	8.94	9.19	8.94	9.13
950	NYSE	KEX	Tue, Feb 27, 1996	8.88	9.06	8.81	9.00
949	NYSE	KEX	Mon, Feb 26, 1996	9.06	9.13	8.88	8.94
948	NYSE	KEX	Fri, Feb 23, 1996	9.00	9.19	9.00	9.13
947	NYSE	KEX	Thu, Feb 22, 1996	9.00	9.13	8.94	9.13
946	NYSE	KEX	Wed, Feb 21, 1996	8.88	9.00	8.88	9.00
945	NYSE	KEX	Tue, Feb 20, 1996	9.06	9.19	8.94	9.00
944	NYSE	KEX	Fri, Feb 16, 1996	8.88	9.19	8.88	9.06
943	NYSE	KEX	Thu, Feb 15, 1996	8.88	8.94	8.88	8.94
942	NYSE	KEX	Wed, Feb 14, 1996	8.88	9.06	8.81	8.94
941	NYSE	KEX	Tue, Feb 13, 1996	8.75	8.88	8.75	8.88
940	NYSE	KEX	Mon, Feb 12, 1996	8.75	8.88	8.69	8.88
939	NYSE	KEX	Fri, Feb 9, 1996	8.69	8.75	8.69	8.75
938	NYSE	KEX	Thu, Feb 8, 1996	8.81	8.81	8.56	8.69
937	NYSE	KEX	Wed, Feb 7, 1996	8.88	8.88	8.81	8.81
936	NYSE	KEX	Tue, Feb 6, 1996	8.88	8.88	8.81	8.81
935	NYSE	KEX	Mon, Feb 5, 1996	8.88	8.94	8.88	8.88
934	NYSE	KEX	Fri, Feb 2, 1996	8.88	8.94	8.81	8.88
933	NYSE	KEX	Thu, Feb 1, 1996	8.88	8.88	8.81	8.88
932	NYSE	KEX	Wed, Jan 31, 1996	8.75	8.88	8.75	8.88
931	NYSE	KEX	Tue, Jan 30, 1996	8.63	8.75	8.63	8.69
930	NYSE	KEX	Mon, Jan 29, 1996	8.75	8.75	8.63	8.69
929	NYSE	KEX	Fri, Jan 26, 1996	8.75	8.81	8.63	8.75
928	NYSE	KEX	Thu, Jan 25, 1996	8.88	8.88	8.81	8.81
927	NYSE	KEX	Wed, Jan 24, 1996	8.69	8.88	8.63	8.88
926	NYSE	KEX	Tue, Jan 23, 1996	8.94	8.94	8.75	8.75
925	NYSE	KEX	Mon, Jan 22, 1996	8.94	9.13	8.88	8.88
924	NYSE	KEX	Fri, Jan 19, 1996	8.94	9.00	8.88	8.94
923	NYSE	KEX	Thu, Jan 18, 1996	8.63	9.44	8.56	8.81
922	NYSE	KEX	Wed, Jan 17, 1996	8.38	8.63	8.38	8.56
921	NYSE	KEX	Tue, Jan 16, 1996	8.25	8.38	8.25	8.31
920	NYSE	KEX	Mon, Jan 15, 1996	8.19	8.31	8.13	8.31
919	NYSE	KEX	Fri, Jan 12, 1996	8.13	8.19	8.06	8.19
918	NYSE	KEX	Thu, Jan 11, 1996	8.06	8.19	8.00	8.19
917	NYSE	KEX	Wed, Jan 10, 1996	8.19	8.19	8.00	8.06
916	NYSE	KEX	Tue, Jan 9, 1996	8.31	8.44	8.25	8.25
915	NYSE	KEX	Mon, Jan 8, 1996	8.25	8.38	8.25	8.38
914	NYSE	KEX	Fri, Jan 5, 1996	8.50	8.56	8.25	8.31
913	NYSE	KEX	Thu, Jan 4, 1996	8.50	8.56	8.38	8.44
912	NYSE	KEX	Wed, Jan 3, 1996	8.13	8.50	8.13	8.50
911	NYSE	KEX	Tue, Jan 2, 1996	8.06	8.19	8.00	8.19
910	NYSE	KEX	Fri, Dec 29, 1995	8.19	8.25	8.06	8.13
909	NYSE	KEX	Thu, Dec 28, 1995	8.13	8.25	8.06	8.19
908	NYSE	KEX	Wed, Dec 27, 1995	8.31	8.31	8.13	8.19
907	NYSE	KEX	Tue, Dec 26, 1995	8.13	8.19	8.13	8.19
906	NYSE	KEX	Fri, Dec 22, 1995	8.00	8.13	7.94	8.13
905	NYSE	KEX	Thu, Dec 21, 1995	8.00	8.06	7.94	8.00
904	NYSE	KEX	Wed, Dec 20, 1995	7.94	8.00	7.88	7.88
903	NYSE	KEX	Tue, Dec 19, 1995	7.63	8.00	7.63	8.00
902	NYSE	KEX	Mon, Dec 18, 1995	7.88	7.88	7.63	7.69
901	NYSE	KEX	Fri, Dec 15, 1995	8.50	8.56	7.75	7.75
900	NYSE	KEX	Thu, Dec 14, 1995	8.81	8.81	8.31	8.44
899	NYSE	KEX	Wed, Dec 13, 1995	8.63	8.88	8.63	8.69
898	NYSE	KEX	Tue, Dec 12, 1995	8.69	8.81	8.63	8.63
897	NYSE	KEX	Mon, Dec 11, 1995	8.88	8.88	8.75	8.75
896	NYSE	KEX	Fri, Dec 8, 1995	8.69	8.88	8.69	8.88
895	NYSE	KEX	Thu, Dec 7, 1995	8.63	8.75	8.63	8.69
894	NYSE	KEX	Wed, Dec 6, 1995	8.56	8.63	8.50	8.63
893	NYSE	KEX	Tue, Dec 5, 1995	8.88	8.88	8.56	8.56
892	NYSE	KEX	Mon, Dec 4, 1995	8.81	8.81	8.69	8.81
891	NYSE	KEX	Fri, Dec 1, 1995	8.94	8.94	8.75	8.88
890	NYSE	KEX	Thu, Nov 30, 1995	8.88	8.94	8.81	8.94
889	NYSE	KEX	Wed, Nov 29, 1995	8.75	8.88	8.69	8.88
888	NYSE	KEX	Tue, Nov 28, 1995	8.69	8.69	8.56	8.63
887	NYSE	KEX	Mon, Nov 27, 1995	8.81	8.81	8.69	8.75
886	NYSE	KEX	Fri, Nov 24, 1995	8.75	8.75	8.75	8.75
885	NYSE	KEX	Wed, Nov 22, 1995	8.81	8.81	8.75	8.81
884	NYSE	KEX	Tue, Nov 21, 1995	8.81	8.94	8.81	8.88
883	NYSE	KEX	Mon, Nov 20, 1995	8.94	9.00	8.81	8.88
882	NYSE	KEX	Fri, Nov 17, 1995	8.94	9.00	8.88	8.94
881	NYSE	KEX	Thu, Nov 16, 1995	8.81	8.88	8.81	8.81
880	NYSE	KEX	Wed, Nov 15, 1995	8.94	9.00	8.75	8.75
879	NYSE	KEX	Tue, Nov 14, 1995	8.94	9.00	8.88	8.94
878	NYSE	KEX	Mon, Nov 13, 1995	8.75	8.94	8.69	8.88
877	NYSE	KEX	Fri, Nov 10, 1995	8.38	8.75	8.38	8.75
876	NYSE	KEX	Thu, Nov 9, 1995	8.31	8.44	8.25	8.38
875	NYSE	KEX	Wed, Nov 8, 1995	8.50	8.50	8.31	8.38
874	NYSE	KEX	Tue, Nov 7, 1995	8.31	8.56	8.31	8.50
873	NYSE	KEX	Mon, Nov 6, 1995	8.19	8.38	8.19	8.31
872	NYSE	KEX	Fri, Nov 3, 1995	8.44	8.44	8.31	8.31
871	NYSE	KEX	Thu, Nov 2, 1995	8.38	8.50	8.31	8.50
870	NYSE	KEX	Wed, Nov 1, 1995	8.19	8.31	8.19	8.31
869	NYSE	KEX	Tue, Oct 31, 1995	8.50	8.50	8.25	8.25
868	NYSE	KEX	Mon, Oct 30, 1995	8.25	8.63	8.25	8.44
867	NYSE	KEX	Fri, Oct 27, 1995	7.81	7.88	7.69	7.88
866	NYSE	KEX	Thu, Oct 26, 1995	7.75	7.88	7.75	7.88
865	NYSE	KEX	Wed, Oct 25, 1995	7.81	7.88	7.75	7.75
864	NYSE	KEX	Tue, Oct 24, 1995	7.56	7.81	7.56	7.69
863	NYSE	KEX	Mon, Oct 23, 1995	7.31	7.69	7.25	7.63
862	NYSE	KEX	Fri, Oct 20, 1995	7.38	7.44	7.25	7.38
861	NYSE	KEX	Thu, Oct 19, 1995	7.19	7.38	7.19	7.38
860	NYSE	KEX	Wed, Oct 18, 1995	7.38	7.44	7.19	7.25
859	NYSE	KEX	Tue, Oct 17, 1995	7.25	7.44	7.25	7.31
858	NYSE	KEX	Mon, Oct 16, 1995	7.25	7.25	7.13	7.25
857	NYSE	KEX	Fri, Oct 13, 1995	7.25	7.31	7.13	7.25
856	NYSE	KEX	Thu, Oct 12, 1995	7.25	7.56	7.25	7.31
855	NYSE	KEX	Wed, Oct 11, 1995	7.13	7.31	7.06	7.31
854	NYSE	KEX	Tue, Oct 10, 1995	7.00	7.31	7.00	7.06
853	NYSE	KEX	Mon, Oct 9, 1995	7.13	7.13	6.94	7.00
852	NYSE	KEX	Fri, Oct 6, 1995	7.06	7.13	7.06	7.13
851	NYSE	KEX	Thu, Oct 5, 1995	7.31	7.31	7.19	7.19
850	NYSE	KEX	Wed, Oct 4, 1995	7.44	7.44	7.38	7.38
849	NYSE	KEX	Tue, Oct 3, 1995	7.69	7.69	7.38	7.44
848	NYSE	KEX	Mon, Oct 2, 1995	7.69	7.69	7.63	7.63
847	NYSE	KEX	Fri, Sep 29, 1995	7.63	7.75	7.63	7.75
846	NYSE	KEX	Thu, Sep 28, 1995	7.50	7.63	7.50	7.63
845	NYSE	KEX	Wed, Sep 27, 1995	7.50	7.50	7.50	7.50
844	NYSE	KEX	Tue, Sep 26, 1995	7.56	7.63	7.50	7.56
843	NYSE	KEX	Mon, Sep 25, 1995	7.56	7.63	7.56	7.56
842	NYSE	KEX	Fri, Sep 22, 1995	7.50	7.63	7.44	7.56
841	NYSE	KEX	Thu, Sep 21, 1995	7.69	7.69	7.50	7.56
840	NYSE	KEX	Wed, Sep 20, 1995	7.69	7.81	7.69	7.69
839	NYSE	KEX	Tue, Sep 19, 1995	7.81	7.81	7.69	7.75
838	NYSE	KEX	Mon, Sep 18, 1995	7.94	7.94	7.81	7.81
837	NYSE	KEX	Fri, Sep 15, 1995	7.94	7.94	7.75	7.94
836	NYSE	KEX	Thu, Sep 14, 1995	7.81	8.00	7.81	7.94
835	NYSE	KEX	Wed, Sep 13, 1995	8.06	8.06	7.88	7.88
834	NYSE	KEX	Tue, Sep 12, 1995	7.94	8.13	7.94	8.13
833	NYSE	KEX	Mon, Sep 11, 1995	8.00	8.06	8.00	8.00
832	NYSE	KEX	Fri, Sep 8, 1995	8.00	8.06	8.00	8.06
831	NYSE	KEX	Thu, Sep 7, 1995	7.88	8.06	7.88	8.06
830	NYSE	KEX	Wed, Sep 6, 1995	8.00	8.06	7.94	8.00
829	NYSE	KEX	Tue, Sep 5, 1995	7.88	8.06	7.81	7.94
828	NYSE	KEX	Fri, Sep 1, 1995	7.88	7.88	7.81	7.88
827	NYSE	KEX	Thu, Aug 31, 1995	7.81	7.81	7.75	7.75
826	NYSE	KEX	Wed, Aug 30, 1995	7.88	7.94	7.81	7.88
825	NYSE	KEX	Tue, Aug 29, 1995	7.94	8.06	7.81	7.81
824	NYSE	KEX	Mon, Aug 28, 1995	8.00	8.00	7.94	7.94
823	NYSE	KEX	Fri, Aug 25, 1995	8.00	8.06	8.00	8.00
822	NYSE	KEX	Thu, Aug 24, 1995	7.94	8.09	7.94	8.00
821	NYSE	KEX	Wed, Aug 23, 1995	8.25	8.25	7.94	8.00
820	NYSE	KEX	Tue, Aug 22, 1995	8.38	8.38	8.13	8.13
819	NYSE	KEX	Mon, Aug 21, 1995	8.44	8.44	8.38	8.44
818	NYSE	KEX	Fri, Aug 18, 1995	8.19	8.63	8.19	8.44
817	NYSE	KEX	Thu, Aug 17, 1995	8.19	8.25	8.13	8.19
816	NYSE	KEX	Wed, Aug 16, 1995	8.06	8.19	8.06	8.13
815	NYSE	KEX	Tue, Aug 15, 1995	8.06	8.13	8.06	8.06
814	NYSE	KEX	Mon, Aug 14, 1995	8.06	8.13	8.06	8.06
813	NYSE	KEX	Fri, Aug 11, 1995	8.06	8.06	8.06	8.06
812	NYSE	KEX	Thu, Aug 10, 1995	8.06	8.06	8.00	8.00
811	NYSE	KEX	Wed, Aug 9, 1995	8.00	8.13	8.00	8.06
810	NYSE	KEX	Tue, Aug 8, 1995	8.19	8.19	8.00	8.00
809	NYSE	KEX	Mon, Aug 7, 1995	8.25	8.25	8.13	8.19
808	NYSE	KEX	Fri, Aug 4, 1995	7.94	8.31	7.94	8.31
807	NYSE	KEX	Thu, Aug 3, 1995	8.13	8.13	8.00	8.06
806	NYSE	KEX	Wed, Aug 2, 1995	7.94	8.19	7.94	8.19
805	NYSE	KEX	Tue, Aug 1, 1995	7.81	7.88	7.75	7.88
804	NYSE	KEX	Mon, Jul 31, 1995	7.81	7.81	7.75	7.75
803	NYSE	KEX	Fri, Jul 28, 1995	7.81	7.88	7.81	7.81
802	NYSE	KEX	Thu, Jul 27, 1995	7.88	7.88	7.75	7.88
801	NYSE	KEX	Wed, Jul 26, 1995	7.94	7.94	7.75	7.75
800	NYSE	KEX	Tue, Jul 25, 1995	7.94	8.06	7.88	7.94
799	NYSE	KEX	Mon, Jul 24, 1995	7.63	7.94	7.63	7.94
798	NYSE	KEX	Fri, Jul 21, 1995	7.81	7.88	7.56	7.56
797	NYSE	KEX	Thu, Jul 20, 1995	7.81	7.94	7.75	7.81
796	NYSE	KEX	Wed, Jul 19, 1995	7.94	8.00	7.81	7.88
795	NYSE	KEX	Tue, Jul 18, 1995	7.69	8.00	7.63	8.00
794	NYSE	KEX	Mon, Jul 17, 1995	7.69	7.81	7.56	7.56
793	NYSE	KEX	Fri, Jul 14, 1995	7.75	7.75	7.69	7.69
792	NYSE	KEX	Thu, Jul 13, 1995	7.81	7.81	7.56	7.69
791	NYSE	KEX	Wed, Jul 12, 1995	7.63	7.88	7.63	7.81
790	NYSE	KEX	Tue, Jul 11, 1995	7.88	7.94	7.75	7.81
789	NYSE	KEX	Mon, Jul 10, 1995	7.75	7.88	7.75	7.88
788	NYSE	KEX	Fri, Jul 7, 1995	7.75	7.81	7.56	7.81
787	NYSE	KEX	Thu, Jul 6, 1995	7.56	7.81	7.56	7.81
786	NYSE	KEX	Wed, Jul 5, 1995	7.75	7.75	7.50	7.50
785	NYSE	KEX	Mon, Jul 3, 1995	7.88	7.88	7.81	7.81
784	NYSE	KEX	Fri, Jun 30, 1995	7.69	7.94	7.69	7.94
783	NYSE	KEX	Thu, Jun 29, 1995	7.75	7.75	7.63	7.69
782	NYSE	KEX	Wed, Jun 28, 1995	7.63	7.81	7.56	7.75
781	NYSE	KEX	Tue, Jun 27, 1995	7.56	7.75	7.56	7.69
780	NYSE	KEX	Mon, Jun 26, 1995	7.63	7.69	7.56	7.56
779	NYSE	KEX	Fri, Jun 23, 1995	7.56	7.75	7.50	7.63
778	NYSE	KEX	Thu, Jun 22, 1995	7.44	7.63	7.38	7.56
777	NYSE	KEX	Wed, Jun 21, 1995	7.38	7.44	7.38	7.38
776	NYSE	KEX	Tue, Jun 20, 1995	7.44	7.44	7.38	7.38
775	NYSE	KEX	Mon, Jun 19, 1995	7.38	7.50	7.38	7.38
774	NYSE	KEX	Fri, Jun 16, 1995	7.56	7.56	7.44	7.44
773	NYSE	KEX	Thu, Jun 15, 1995	7.63	7.63	7.44	7.50
772	NYSE	KEX	Wed, Jun 14, 1995	7.56	7.75	7.50	7.63
771	NYSE	KEX	Tue, Jun 13, 1995	7.50	7.56	7.44	7.50
770	NYSE	KEX	Mon, Jun 12, 1995	7.44	7.50	7.44	7.50
769	NYSE	KEX	Fri, Jun 9, 1995	7.44	7.50	7.44	7.50
768	NYSE	KEX	Thu, Jun 8, 1995	7.38	7.50	7.38	7.44
767	NYSE	KEX	Wed, Jun 7, 1995	7.31	7.44	7.31	7.44
766	NYSE	KEX	Tue, Jun 6, 1995	7.38	7.50	7.38	7.44
765	NYSE	KEX	Mon, Jun 5, 1995	7.38	7.44	7.31	7.44
764	NYSE	KEX	Fri, Jun 2, 1995	7.31	7.56	7.31	7.38
763	NYSE	KEX	Thu, Jun 1, 1995	7.00	7.25	7.00	7.25
762	NYSE	KEX	Wed, May 31, 1995	7.06	7.06	7.00	7.00
761	NYSE	KEX	Tue, May 30, 1995	7.00	7.13	7.00	7.13
760	NYSE	KEX	Fri, May 26, 1995	7.13	7.13	7.00	7.06
759	NYSE	KEX	Thu, May 25, 1995	7.38	7.38	7.13	7.13
758	NYSE	KEX	Wed, May 24, 1995	7.31	7.31	7.19	7.25
757	NYSE	KEX	Tue, May 23, 1995	7.19	7.38	7.19	7.31
756	NYSE	KEX	Mon, May 22, 1995	7.19	7.25	7.13	7.25
755	NYSE	KEX	Fri, May 19, 1995	7.13	7.19	7.13	7.19
754	NYSE	KEX	Thu, May 18, 1995	7.19	7.19	7.13	7.13
753	NYSE	KEX	Wed, May 17, 1995	7.22	7.31	7.19	7.19
752	NYSE	KEX	Tue, May 16, 1995	7.19	7.25	7.13	7.25
751	NYSE	KEX	Mon, May 15, 1995	7.13	7.31	7.00	7.25
750	NYSE	KEX	Fri, May 12, 1995	7.00	7.19	7.00	7.19
749	NYSE	KEX	Thu, May 11, 1995	7.00	7.06	6.94	7.00
748	NYSE	KEX	Wed, May 10, 1995	6.94	7.00	6.88	6.88
747	NYSE	KEX	Tue, May 9, 1995	7.00	7.13	6.94	6.94
746	NYSE	KEX	Mon, May 8, 1995	7.13	7.25	7.06	7.13
745	NYSE	KEX	Fri, May 5, 1995	7.00	7.13	7.00	7.13
744	NYSE	KEX	Thu, May 4, 1995	6.81	7.00	6.81	6.88
743	NYSE	KEX	Wed, May 3, 1995	6.69	6.81	6.63	6.75
742	NYSE	KEX	Tue, May 2, 1995	6.75	6.88	6.50	6.63
741	NYSE	KEX	Mon, May 1, 1995	6.94	6.94	6.63	6.81
740	NYSE	KEX	Fri, Apr 28, 1995	6.94	6.94	6.81	6.88
739	NYSE	KEX	Thu, Apr 27, 1995	7.13	7.13	6.94	6.94
738	NYSE	KEX	Wed, Apr 26, 1995	6.75	7.13	6.63	7.13
737	NYSE	KEX	Tue, Apr 25, 1995	6.94	7.00	6.50	6.69
736	NYSE	KEX	Mon, Apr 24, 1995	8.38	8.50	6.75	6.94
735	NYSE	KEX	Fri, Apr 21, 1995	8.38	8.38	8.25	8.31
734	NYSE	KEX	Thu, Apr 20, 1995	8.31	8.31	8.19	8.31
733	NYSE	KEX	Wed, Apr 19, 1995	8.31	8.44	8.25	8.25
732	NYSE	KEX	Tue, Apr 18, 1995	8.44	8.44	8.19	8.25
731	NYSE	KEX	Mon, Apr 17, 1995	8.50	8.50	8.31	8.38
730	NYSE	KEX	Thu, Apr 13, 1995	8.81	8.81	8.50	8.56
729	NYSE	KEX	Wed, Apr 12, 1995	8.88	9.06	8.88	8.88
728	NYSE	KEX	Tue, Apr 11, 1995	8.81	8.88	8.81	8.88
727	NYSE	KEX	Mon, Apr 10, 1995	8.63	9.00	8.63	8.75
726	NYSE	KEX	Fri, Apr 7, 1995	8.56	8.63	8.31	8.50
725	NYSE	KEX	Thu, Apr 6, 1995	8.63	8.69	8.56	8.69
724	NYSE	KEX	Wed, Apr 5, 1995	8.56	8.63	8.44	8.63
723	NYSE	KEX	Tue, Apr 4, 1995	8.88	8.88	8.56	8.63
722	NYSE	KEX	Mon, Apr 3, 1995	8.75	8.94	8.56	8.94
721	NYSE	KEX	Fri, Mar 31, 1995	8.44	8.75	8.38	8.75
720	NYSE	KEX	Thu, Mar 30, 1995	8.25	8.50	8.25	8.50
719	NYSE	KEX	Wed, Mar 29, 1995	8.25	8.31	8.19	8.25
718	NYSE	KEX	Tue, Mar 28, 1995	8.06	8.25	8.00	8.25
717	NYSE	KEX	Mon, Mar 27, 1995	8.31	8.31	8.13	8.13
716	NYSE	KEX	Fri, Mar 24, 1995	8.38	8.38	8.25	8.31
715	NYSE	KEX	Thu, Mar 23, 1995	8.38	8.38	8.25	8.38
714	NYSE	KEX	Wed, Mar 22, 1995	8.25	8.44	8.25	8.38
713	NYSE	KEX	Tue, Mar 21, 1995	8.25	8.38	8.25	8.31
712	NYSE	KEX	Mon, Mar 20, 1995	8.13	8.13	8.06	8.13
711	NYSE	KEX	Fri, Mar 17, 1995	8.38	8.44	8.19	8.19
710	NYSE	KEX	Thu, Mar 16, 1995	8.75	8.75	8.50	8.56
709	NYSE	KEX	Wed, Mar 15, 1995	8.69	8.81	8.63	8.81
708	NYSE	KEX	Tue, Mar 14, 1995	8.50	8.63	8.50	8.56
707	NYSE	KEX	Mon, Mar 13, 1995	8.50	8.56	8.50	8.50
706	NYSE	KEX	Fri, Mar 10, 1995	8.50	8.63	8.50	8.63
705	NYSE	KEX	Thu, Mar 9, 1995	8.56	8.56	8.44	8.50
704	NYSE	KEX	Wed, Mar 8, 1995	8.63	8.63	8.50	8.56
703	NYSE	KEX	Tue, Mar 7, 1995	8.63	8.63	8.50	8.56
702	NYSE	KEX	Mon, Mar 6, 1995	8.81	8.81	8.63	8.69
701	NYSE	KEX	Fri, Mar 3, 1995	8.75	8.88	8.75	8.88
700	NYSE	KEX	Thu, Mar 2, 1995	8.94	8.94	8.75	8.81
699	NYSE	KEX	Wed, Mar 1, 1995	8.94	8.94	8.81	8.94
698	NYSE	KEX	Tue, Feb 28, 1995	8.75	8.94	8.69	8.94
697	NYSE	KEX	Mon, Feb 27, 1995	8.81	8.81	8.63	8.75
696	NYSE	KEX	Fri, Feb 24, 1995	9.00	9.00	8.75	8.81
695	NYSE	KEX	Thu, Feb 23, 1995	8.50	8.94	8.50	8.88
694	NYSE	KEX	Wed, Feb 22, 1995	8.31	8.50	8.31	8.50
693	NYSE	KEX	Tue, Feb 21, 1995	8.13	8.31	8.13	8.31
692	NYSE	KEX	Fri, Feb 17, 1995	8.13	8.19	8.13	8.13
691	NYSE	KEX	Thu, Feb 16, 1995	8.19	8.31	8.06	8.19
690	NYSE	KEX	Wed, Feb 15, 1995	8.25	8.25	7.94	8.25
689	NYSE	KEX	Tue, Feb 14, 1995	8.44	8.44	8.19	8.19
688	NYSE	KEX	Mon, Feb 13, 1995	8.50	8.56	8.38	8.50
687	NYSE	KEX	Fri, Feb 10, 1995	8.44	8.56	8.44	8.56
686	NYSE	KEX	Thu, Feb 9, 1995	8.63	8.63	8.44	8.44
685	NYSE	KEX	Wed, Feb 8, 1995	8.50	8.63	8.50	8.63
684	NYSE	KEX	Tue, Feb 7, 1995	8.38	8.44	8.31	8.41
683	NYSE	KEX	Mon, Feb 6, 1995	8.06	8.38	8.06	8.38
682	NYSE	KEX	Fri, Feb 3, 1995	8.13	8.38	8.13	8.19
681	NYSE	KEX	Thu, Feb 2, 1995	8.19	8.19	8.13	8.19
680	NYSE	KEX	Wed, Feb 1, 1995	8.13	8.19	8.00	8.19
679	NYSE	KEX	Tue, Jan 31, 1995	7.81	8.13	7.75	8.06
678	NYSE	KEX	Mon, Jan 30, 1995	8.13	8.13	7.81	7.88
677	NYSE	KEX	Fri, Jan 27, 1995	8.19	8.19	7.94	8.19
676	NYSE	KEX	Thu, Jan 26, 1995	8.19	8.31	8.13	8.13
675	NYSE	KEX	Wed, Jan 25, 1995	8.25	8.31	8.19	8.19
674	NYSE	KEX	Tue, Jan 24, 1995	8.19	8.44	8.19	8.31
673	NYSE	KEX	Mon, Jan 23, 1995	8.25	8.25	8.19	8.19
672	NYSE	KEX	Fri, Jan 20, 1995	8.38	8.38	8.19	8.25
671	NYSE	KEX	Thu, Jan 19, 1995	8.69	8.69	8.38	8.38
670	NYSE	KEX	Wed, Jan 18, 1995	8.81	8.81	8.56	8.69
669	NYSE	KEX	Tue, Jan 17, 1995	9.19	9.19	8.81	8.81
668	NYSE	KEX	Mon, Jan 16, 1995	9.00	9.31	9.00	9.19
667	NYSE	KEX	Fri, Jan 13, 1995	8.81	8.94	8.81	8.94
666	NYSE	KEX	Thu, Jan 12, 1995	8.94	9.00	8.69	8.81
665	NYSE	KEX	Wed, Jan 11, 1995	9.06	9.06	8.88	8.88
664	NYSE	KEX	Tue, Jan 10, 1995	9.13	9.13	9.06	9.13
663	NYSE	KEX	Mon, Jan 9, 1995	9.19	9.25	9.19	9.19
662	NYSE	KEX	Fri, Jan 6, 1995	9.19	9.25	9.19	9.25
661	NYSE	KEX	Thu, Jan 5, 1995	9.69	9.69	9.19	9.25
660	NYSE	KEX	Wed, Jan 4, 1995	9.50	9.75	9.50	9.69
659	NYSE	KEX	Tue, Jan 3, 1995	9.81	9.88	9.50	9.56
658	NYSE	KEX	Fri, Dec 30, 1994	9.56	9.88	9.56	9.88
657	NYSE	KEX	Thu, Dec 29, 1994	9.63	9.63	9.56	9.56
656	NYSE	KEX	Wed, Dec 28, 1994	9.50	9.75	9.50	9.63
655	NYSE	KEX	Tue, Dec 27, 1994	9.31	9.63	9.31	9.50
654	NYSE	KEX	Fri, Dec 23, 1994	9.31	9.31	9.25	9.31
653	NYSE	KEX	Thu, Dec 22, 1994	9.25	9.50	9.25	9.25
652	NYSE	KEX	Wed, Dec 21, 1994	8.63	9.31	8.63	9.31
651	NYSE	KEX	Tue, Dec 20, 1994	8.50	8.63	8.50	8.56
650	NYSE	KEX	Mon, Dec 19, 1994	8.63	8.63	8.44	8.56
649	NYSE	KEX	Fri, Dec 16, 1994	8.75	8.75	8.63	8.69
648	NYSE	KEX	Thu, Dec 15, 1994	8.44	8.63	8.44	8.63
647	NYSE	KEX	Wed, Dec 14, 1994	8.50	8.56	8.44	8.50
646	NYSE	KEX	Tue, Dec 13, 1994	8.44	8.56	8.44	8.50
645	NYSE	KEX	Mon, Dec 12, 1994	8.56	8.63	8.44	8.50
644	NYSE	KEX	Fri, Dec 9, 1994	8.69	8.69	8.56	8.56
643	NYSE	KEX	Thu, Dec 8, 1994	8.69	8.75	8.63	8.69
642	NYSE	KEX	Wed, Dec 7, 1994	8.69	8.75	8.69	8.69
641	NYSE	KEX	Tue, Dec 6, 1994	8.81	8.81	8.63	8.75
640	NYSE	KEX	Mon, Dec 5, 1994	8.81	8.81	8.75	8.81
639	NYSE	KEX	Fri, Dec 2, 1994	8.75	8.81	8.75	8.81
638	NYSE	KEX	Thu, Dec 1, 1994	8.81	8.88	8.75	8.81
637	NYSE	KEX	Wed, Nov 30, 1994	8.75	8.81	8.75	8.81
636	NYSE	KEX	Tue, Nov 29, 1994	8.75	8.88	8.69	8.81
635	NYSE	KEX	Mon, Nov 28, 1994	8.56	8.75	8.56	8.75
634	NYSE	KEX	Fri, Nov 25, 1994	8.56	8.63	8.56	8.63
633	NYSE	KEX	Wed, Nov 23, 1994	8.50	8.56	8.50	8.56
632	NYSE	KEX	Tue, Nov 22, 1994	8.75	8.75	8.50	8.50
631	NYSE	KEX	Mon, Nov 21, 1994	8.88	8.88	8.63	8.69
630	NYSE	KEX	Fri, Nov 18, 1994	8.69	8.81	8.69	8.81
629	NYSE	KEX	Thu, Nov 17, 1994	8.50	8.69	8.50	8.69
628	NYSE	KEX	Wed, Nov 16, 1994	8.56	8.69	8.50	8.56
627	NYSE	KEX	Tue, Nov 15, 1994	8.38	8.56	8.38	8.56
626	NYSE	KEX	Mon, Nov 14, 1994	8.44	8.44	8.38	8.44
625	NYSE	KEX	Fri, Nov 11, 1994	8.38	8.44	8.38	8.38
624	NYSE	KEX	Thu, Nov 10, 1994	8.50	8.50	8.38	8.38
623	NYSE	KEX	Wed, Nov 9, 1994	8.56	8.56	8.50	8.56
622	NYSE	KEX	Tue, Nov 8, 1994	8.56	8.56	8.44	8.56
621	NYSE	KEX	Mon, Nov 7, 1994	8.38	8.56	8.38	8.56
620	NYSE	KEX	Fri, Nov 4, 1994	8.44	8.63	8.44	8.50
619	NYSE	KEX	Thu, Nov 3, 1994	8.50	8.56	8.50	8.56
618	NYSE	KEX	Wed, Nov 2, 1994	8.50	8.50	8.38	8.50
617	NYSE	KEX	Tue, Nov 1, 1994	8.38	8.56	8.38	8.50
616	NYSE	KEX	Mon, Oct 31, 1994	8.25	8.44	8.13	8.38
615	NYSE	KEX	Fri, Oct 28, 1994	8.31	8.31	8.25	8.25
614	NYSE	KEX	Thu, Oct 27, 1994	8.38	8.44	8.38	8.38
613	NYSE	KEX	Wed, Oct 26, 1994	8.44	8.44	8.38	8.44
612	NYSE	KEX	Tue, Oct 25, 1994	8.38	8.56	8.19	8.44
611	NYSE	KEX	Mon, Oct 24, 1994	7.94	8.50	7.94	8.50
610	NYSE	KEX	Fri, Oct 21, 1994	8.06	8.06	7.88	7.94
609	NYSE	KEX	Thu, Oct 20, 1994	8.25	8.25	8.13	8.13
608	NYSE	KEX	Wed, Oct 19, 1994	8.19	8.25	8.19	8.25
607	NYSE	KEX	Tue, Oct 18, 1994	8.19	8.19	8.06	8.19
606	NYSE	KEX	Mon, Oct 17, 1994	8.13	8.19	8.13	8.19
605	NYSE	KEX	Fri, Oct 14, 1994	8.13	8.19	8.06	8.19
604	NYSE	KEX	Thu, Oct 13, 1994	8.00	8.25	8.00	8.19
603	NYSE	KEX	Wed, Oct 12, 1994	8.25	8.38	8.19	8.19
602	NYSE	KEX	Tue, Oct 11, 1994	8.25	8.31	8.25	8.31
601	NYSE	KEX	Mon, Oct 10, 1994	8.25	8.31	8.19	8.25
600	NYSE	KEX	Fri, Oct 7, 1994	8.25	8.25	8.19	8.25
599	NYSE	KEX	Thu, Oct 6, 1994	8.25	8.25	8.19	8.19
598	NYSE	KEX	Wed, Oct 5, 1994	8.25	8.25	8.19	8.25
597	NYSE	KEX	Tue, Oct 4, 1994	8.13	8.19	8.13	8.19
596	NYSE	KEX	Mon, Oct 3, 1994	8.25	8.25	8.13	8.13
595	NYSE	KEX	Fri, Sep 30, 1994	8.38	8.44	8.25	8.31
594	NYSE	KEX	Thu, Sep 29, 1994	8.38	8.38	8.31	8.31
593	NYSE	KEX	Wed, Sep 28, 1994	8.25	8.44	8.25	8.31
592	NYSE	KEX	Tue, Sep 27, 1994	8.31	8.31	8.31	8.31
591	NYSE	KEX	Mon, Sep 26, 1994	8.38	8.38	8.38	8.38
590	NYSE	KEX	Fri, Sep 23, 1994	8.50	8.50	8.38	8.44
589	NYSE	KEX	Thu, Sep 22, 1994	8.38	8.56	8.38	8.50
588	NYSE	KEX	Wed, Sep 21, 1994	8.38	8.50	8.38	8.38
587	NYSE	KEX	Tue, Sep 20, 1994	8.13	8.50	8.13	8.44
586	NYSE	KEX	Mon, Sep 19, 1994	8.38	8.63	8.38	8.50
585	NYSE	KEX	Fri, Sep 16, 1994	8.44	8.44	8.38	8.44
584	NYSE	KEX	Thu, Sep 15, 1994	8.19	8.31	8.19	8.31
583	NYSE	KEX	Wed, Sep 14, 1994	8.44	8.44	8.25	8.31
582	NYSE	KEX	Tue, Sep 13, 1994	8.44	8.44	8.31	8.38
581	NYSE	KEX	Mon, Sep 12, 1994	8.44	8.50	8.44	8.44
580	NYSE	KEX	Fri, Sep 9, 1994	8.56	8.56	8.44	8.44
579	NYSE	KEX	Thu, Sep 8, 1994	8.56	8.56	8.50	8.56
578	NYSE	KEX	Wed, Sep 7, 1994	8.56	8.63	8.50	8.63
577	NYSE	KEX	Tue, Sep 6, 1994	8.56	8.63	8.50	8.56
576	NYSE	KEX	Fri, Sep 2, 1994	8.69	8.69	8.56	8.63
575	NYSE	KEX	Thu, Sep 1, 1994	8.69	8.69	8.63	8.63
574	NYSE	KEX	Wed, Aug 31, 1994	8.69	8.75	8.69	8.75
573	NYSE	KEX	Tue, Aug 30, 1994	8.38	8.69	8.38	8.69
572	NYSE	KEX	Mon, Aug 29, 1994	8.38	8.50	8.38	8.50
571	NYSE	KEX	Fri, Aug 26, 1994	8.19	8.50	8.19	8.50
570	NYSE	KEX	Thu, Aug 25, 1994	8.25	8.31	8.19	8.19
569	NYSE	KEX	Wed, Aug 24, 1994	8.19	8.25	8.19	8.25
568	NYSE	KEX	Tue, Aug 23, 1994	8.13	8.19	7.94	8.13
567	NYSE	KEX	Mon, Aug 22, 1994	8.31	8.31	8.06	8.13
566	NYSE	KEX	Fri, Aug 19, 1994	8.38	8.38	8.31	8.38
565	NYSE	KEX	Thu, Aug 18, 1994	8.31	8.50	8.19	8.44
564	NYSE	KEX	Wed, Aug 17, 1994	8.38	8.38	8.25	8.31
563	NYSE	KEX	Tue, Aug 16, 1994	8.38	8.38	8.31	8.31
562	NYSE	KEX	Mon, Aug 15, 1994	8.50	8.56	8.38	8.44
561	NYSE	KEX	Fri, Aug 12, 1994	8.63	8.69	8.50	8.56
560	NYSE	KEX	Thu, Aug 11, 1994	8.56	8.63	8.56	8.63
559	NYSE	KEX	Wed, Aug 10, 1994	8.44	8.56	8.44	8.56
558	NYSE	KEX	Tue, Aug 9, 1994	8.44	8.56	8.38	8.44
557	NYSE	KEX	Mon, Aug 8, 1994	8.25	8.50	8.25	8.50
556	NYSE	KEX	Fri, Aug 5, 1994	8.44	8.44	8.25	8.25
555	NYSE	KEX	Thu, Aug 4, 1994	8.44	8.50	8.38	8.44
554	NYSE	KEX	Wed, Aug 3, 1994	8.38	8.50	8.38	8.50
553	NYSE	KEX	Tue, Aug 2, 1994	8.19	8.63	8.19	8.38
552	NYSE	KEX	Mon, Aug 1, 1994	8.00	8.00	7.94	7.94
551	NYSE	KEX	Fri, Jul 29, 1994	8.00	8.00	7.94	8.00
550	NYSE	KEX	Thu, Jul 28, 1994	7.94	8.00	7.94	8.00
549	NYSE	KEX	Wed, Jul 27, 1994	7.75	8.00	7.75	8.00
548	NYSE	KEX	Tue, Jul 26, 1994	8.06	8.06	7.75	7.81
547	NYSE	KEX	Mon, Jul 25, 1994	8.50	8.50	7.94	8.13
546	NYSE	KEX	Fri, Jul 22, 1994	8.63	8.63	8.38	8.44
545	NYSE	KEX	Thu, Jul 21, 1994	8.75	8.75	8.56	8.56
544	NYSE	KEX	Wed, Jul 20, 1994	8.94	8.94	8.69	8.69
543	NYSE	KEX	Tue, Jul 19, 1994	9.31	9.31	8.94	8.94
542	NYSE	KEX	Mon, Jul 18, 1994	9.25	9.38	9.25	9.38
541	NYSE	KEX	Fri, Jul 15, 1994	9.25	9.31	9.25	9.31
540	NYSE	KEX	Thu, Jul 14, 1994	9.50	9.63	9.25	9.25
539	NYSE	KEX	Wed, Jul 13, 1994	9.25	9.50	9.19	9.50
538	NYSE	KEX	Tue, Jul 12, 1994	9.25	9.25	9.13	9.13
537	NYSE	KEX	Mon, Jul 11, 1994	9.00	9.25	8.94	9.25
536	NYSE	KEX	Fri, Jul 8, 1994	9.00	9.00	8.88	9.00
535	NYSE	KEX	Thu, Jul 7, 1994	8.81	9.13	8.75	9.06
534	NYSE	KEX	Wed, Jul 6, 1994	8.56	8.81	8.56	8.81
533	NYSE	KEX	Tue, Jul 5, 1994	8.56	8.56	8.50	8.53
532	NYSE	KEX	Fri, Jul 1, 1994	8.25	8.75	8.25	8.63
531	NYSE	KEX	Thu, Jun 30, 1994	8.19	8.25	8.13	8.19
530	NYSE	KEX	Wed, Jun 29, 1994	8.25	8.25	8.13	8.19
529	NYSE	KEX	Tue, Jun 28, 1994	8.25	8.25	8.13	8.19
528	NYSE	KEX	Mon, Jun 27, 1994	8.13	8.38	8.00	8.19
527	NYSE	KEX	Fri, Jun 24, 1994	8.19	8.31	8.06	8.06
526	NYSE	KEX	Thu, Jun 23, 1994	8.00	8.44	8.00	8.13
525	NYSE	KEX	Wed, Jun 22, 1994	9.75	9.88	9.63	9.63
524	NYSE	KEX	Tue, Jun 21, 1994	9.94	9.94	9.69	9.69
523	NYSE	KEX	Mon, Jun 20, 1994	9.88	9.94	9.88	9.88
522	NYSE	KEX	Fri, Jun 17, 1994	9.81	10.00	9.81	10.00
521	NYSE	KEX	Thu, Jun 16, 1994	9.69	9.75	9.63	9.75
520	NYSE	KEX	Wed, Jun 15, 1994	9.44	9.69	9.31	9.69
519	NYSE	KEX	Tue, Jun 14, 1994	9.25	9.44	8.94	9.38
518	NYSE	KEX	Mon, Jun 13, 1994	9.31	9.38	9.25	9.25
517	NYSE	KEX	Fri, Jun 10, 1994	9.44	9.50	9.31	9.38
516	NYSE	KEX	Thu, Jun 9, 1994	9.44	9.56	9.44	9.50
515	NYSE	KEX	Wed, Jun 8, 1994	9.56	9.56	9.25	9.50
514	NYSE	KEX	Tue, Jun 7, 1994	9.75	9.75	9.69	9.75
513	NYSE	KEX	Mon, Jun 6, 1994	9.75	9.88	9.69	9.69
512	NYSE	KEX	Fri, Jun 3, 1994	9.88	9.88	9.50	9.63
511	NYSE	KEX	Thu, Jun 2, 1994	9.94	9.94	9.81	9.88
510	NYSE	KEX	Wed, Jun 1, 1994	10.06	10.06	9.94	9.94
509	NYSE	KEX	Tue, May 31, 1994	9.94	10.06	9.88	10.06
508	NYSE	KEX	Fri, May 27, 1994	9.81	10.00	9.81	9.94
507	NYSE	KEX	Thu, May 26, 1994	9.63	9.81	9.50	9.81
506	NYSE	KEX	Wed, May 25, 1994	9.69	9.69	9.31	9.56
505	NYSE	KEX	Tue, May 24, 1994	9.88	10.06	9.75	9.75
504	NYSE	KEX	Mon, May 23, 1994	10.13	10.13	9.94	9.94
503	NYSE	KEX	Fri, May 20, 1994	9.94	10.13	9.88	10.13
502	NYSE	KEX	Thu, May 19, 1994	9.69	9.88	9.63	9.88
501	NYSE	KEX	Wed, May 18, 1994	9.50	9.75	9.50	9.75
500	NYSE	KEX	Tue, May 17, 1994	9.63	9.69	9.38	9.44
499	NYSE	KEX	Mon, May 16, 1994	9.50	9.69	9.50	9.63
498	NYSE	KEX	Fri, May 13, 1994	9.31	9.44	9.25	9.44
497	NYSE	KEX	Thu, May 12, 1994	9.38	9.44	9.19	9.31
496	NYSE	KEX	Wed, May 11, 1994	10.13	10.13	9.38	9.38
495	NYSE	KEX	Tue, May 10, 1994	10.50	10.50	10.19	10.19
494	NYSE	KEX	Mon, May 9, 1994	10.50	10.50	10.44	10.50
493	NYSE	KEX	Fri, May 6, 1994	10.63	10.63	10.50	10.50
492	NYSE	KEX	Thu, May 5, 1994	10.69	10.69	10.50	10.69
491	NYSE	KEX	Wed, May 4, 1994	10.94	10.94	10.69	10.75
490	NYSE	KEX	Tue, May 3, 1994	10.81	11.00	10.75	10.94
489	NYSE	KEX	Mon, May 2, 1994	10.88	10.94	10.88	10.94
488	NYSE	KEX	Fri, Apr 29, 1994	10.81	10.88	10.75	10.88
487	NYSE	KEX	Thu, Apr 28, 1994	10.81	10.88	10.75	10.88
486	NYSE	KEX	Tue, Apr 26, 1994	10.44	10.81	10.38	10.81
485	NYSE	KEX	Mon, Apr 25, 1994	10.38	10.44	10.25	10.44
484	NYSE	KEX	Fri, Apr 22, 1994	10.44	10.44	9.94	10.25
483	NYSE	KEX	Thu, Apr 21, 1994	10.31	10.50	10.31	10.44
482	NYSE	KEX	Wed, Apr 20, 1994	11.00	11.00	10.06	10.38
481	NYSE	KEX	Tue, Apr 19, 1994	11.13	11.25	11.13	11.13
480	NYSE	KEX	Mon, Apr 18, 1994	11.06	11.31	11.00	11.00
479	NYSE	KEX	Fri, Apr 15, 1994	11.13	11.13	11.06	11.06
478	NYSE	KEX	Thu, Apr 14, 1994	11.31	11.31	11.13	11.19
477	NYSE	KEX	Wed, Apr 13, 1994	11.31	11.50	11.31	11.31
476	NYSE	KEX	Tue, Apr 12, 1994	11.31	11.44	11.19	11.25
475	NYSE	KEX	Mon, Apr 11, 1994	11.38	11.38	11.19	11.25
474	NYSE	KEX	Fri, Apr 8, 1994	11.25	11.38	11.06	11.38
473	NYSE	KEX	Thu, Apr 7, 1994	10.88	11.31	10.88	11.31
472	NYSE	KEX	Wed, Apr 6, 1994	10.56	10.88	10.56	10.88
471	NYSE	KEX	Tue, Apr 5, 1994	10.56	10.63	10.50	10.56
470	NYSE	KEX	Mon, Apr 4, 1994	10.50	10.56	10.44	10.50
469	NYSE	KEX	Thu, Mar 31, 1994	10.44	10.63	10.00	10.63
468	NYSE	KEX	Wed, Mar 30, 1994	10.50	10.56	10.38	10.50
467	NYSE	KEX	Tue, Mar 29, 1994	10.69	10.69	10.44	10.56
466	NYSE	KEX	Mon, Mar 28, 1994	11.00	11.00	10.75	10.75
465	NYSE	KEX	Fri, Mar 25, 1994	11.00	11.13	11.00	11.06
464	NYSE	KEX	Thu, Mar 24, 1994	11.00	11.06	10.88	11.00
463	NYSE	KEX	Wed, Mar 23, 1994	11.06	11.06	11.00	11.06
462	NYSE	KEX	Tue, Mar 22, 1994	11.00	11.06	11.00	11.00
461	NYSE	KEX	Mon, Mar 21, 1994	11.06	11.06	11.00	11.06
460	NYSE	KEX	Fri, Mar 18, 1994	10.88	11.06	10.88	11.00
459	NYSE	KEX	Thu, Mar 17, 1994	11.00	11.06	11.00	11.00
458	NYSE	KEX	Wed, Mar 16, 1994	10.81	10.94	10.75	10.94
457	NYSE	KEX	Tue, Mar 15, 1994	10.69	10.88	10.69	10.88
456	NYSE	KEX	Mon, Mar 14, 1994	11.06	11.06	10.63	10.63
455	NYSE	KEX	Fri, Mar 11, 1994	11.00	11.06	10.88	11.00
454	NYSE	KEX	Thu, Mar 10, 1994	11.13	11.13	11.06	11.06
453	NYSE	KEX	Wed, Mar 9, 1994	11.19	11.19	11.13	11.19
452	NYSE	KEX	Tue, Mar 8, 1994	11.25	11.25	11.19	11.19
451	NYSE	KEX	Mon, Mar 7, 1994	11.00	11.25	11.00	11.25
450	NYSE	KEX	Fri, Mar 4, 1994	10.88	11.00	10.88	10.94
449	NYSE	KEX	Thu, Mar 3, 1994	10.88	10.94	10.81	10.81
448	NYSE	KEX	Wed, Mar 2, 1994	10.88	10.88	10.81	10.88
447	NYSE	KEX	Tue, Mar 1, 1994	10.81	10.88	10.75	10.88
446	NYSE	KEX	Mon, Feb 28, 1994	11.38	11.38	10.63	10.88
445	NYSE	KEX	Fri, Feb 25, 1994	11.44	11.50	11.31	11.38
444	NYSE	KEX	Thu, Feb 24, 1994	11.50	11.50	11.44	11.44
443	NYSE	KEX	Wed, Feb 23, 1994	11.56	11.63	11.50	11.50
442	NYSE	KEX	Tue, Feb 22, 1994	11.25	11.63	11.25	11.56
441	NYSE	KEX	Fri, Feb 18, 1994	11.56	11.56	11.44	11.50
440	NYSE	KEX	Thu, Feb 17, 1994	11.63	11.63	11.44	11.50
439	NYSE	KEX	Wed, Feb 16, 1994	11.63	11.69	11.56	11.56
438	NYSE	KEX	Tue, Feb 15, 1994	11.50	11.63	11.38	11.50
437	NYSE	KEX	Mon, Feb 14, 1994	11.06	11.56	11.06	11.50
436	NYSE	KEX	Fri, Feb 11, 1994	11.19	11.19	11.13	11.19
435	NYSE	KEX	Thu, Feb 10, 1994	11.13	11.19	11.13	11.19
434	NYSE	KEX	Wed, Feb 9, 1994	11.19	11.19	11.06	11.13
433	NYSE	KEX	Tue, Feb 8, 1994	11.19	11.25	11.13	11.13
432	NYSE	KEX	Mon, Feb 7, 1994	11.38	11.38	11.13	11.19
431	NYSE	KEX	Fri, Feb 4, 1994	11.38	11.44	11.31	11.44
430	NYSE	KEX	Thu, Feb 3, 1994	11.31	11.38	11.25	11.38
429	NYSE	KEX	Wed, Feb 2, 1994	11.38	11.38	11.25	11.38
428	NYSE	KEX	Tue, Feb 1, 1994	11.31	11.38	11.25	11.31
427	NYSE	KEX	Mon, Jan 31, 1994	11.38	11.38	11.25	11.25
426	NYSE	KEX	Fri, Jan 28, 1994	11.31	11.38	11.25	11.38
425	NYSE	KEX	Thu, Jan 27, 1994	11.25	11.31	11.25	11.25
424	NYSE	KEX	Wed, Jan 26, 1994	11.31	11.31	11.19	11.19
423	NYSE	KEX	Tue, Jan 25, 1994	11.25	11.31	11.25	11.31
422	NYSE	KEX	Mon, Jan 24, 1994	11.13	11.19	11.00	11.19
421	NYSE	KEX	Fri, Jan 21, 1994	11.19	11.19	11.00	11.06
420	NYSE	KEX	Thu, Jan 20, 1994	10.75	11.25	10.75	11.06
419	NYSE	KEX	Wed, Jan 19, 1994	10.69	10.75	10.63	10.69
418	NYSE	KEX	Tue, Jan 18, 1994	10.75	10.75	10.63	10.69
417	NYSE	KEX	Mon, Jan 17, 1994	10.56	10.75	10.56	10.69
416	NYSE	KEX	Fri, Jan 14, 1994	10.69	10.75	10.63	10.69
415	NYSE	KEX	Thu, Jan 13, 1994	10.44	10.63	10.44	10.56
414	NYSE	KEX	Wed, Jan 12, 1994	10.38	10.44	10.31	10.38
413	NYSE	KEX	Tue, Jan 11, 1994	10.50	10.50	10.31	10.38
412	NYSE	KEX	Mon, Jan 10, 1994	10.44	10.50	10.38	10.38
411	NYSE	KEX	Fri, Jan 7, 1994	10.25	10.50	10.13	10.50
410	NYSE	KEX	Thu, Jan 6, 1994	10.25	10.25	10.06	10.25
409	NYSE	KEX	Wed, Jan 5, 1994	10.56	10.56	10.19	10.25
408	NYSE	KEX	Tue, Jan 4, 1994	10.75	10.88	10.63	10.63
407	NYSE	KEX	Mon, Jan 3, 1994	10.63	10.75	10.50	10.75
406	NYSE	KEX	Fri, Dec 31, 1993	10.31	10.69	10.31	10.69
405	NYSE	KEX	Thu, Dec 30, 1993	9.81	10.19	9.81	10.19
404	NYSE	KEX	Wed, Dec 29, 1993	9.31	9.88	9.31	9.88
403	NYSE	KEX	Tue, Dec 28, 1993	9.44	9.44	9.38	9.38
402	NYSE	KEX	Mon, Dec 27, 1993	9.50	9.50	9.38	9.44
401	NYSE	KEX	Thu, Dec 23, 1993	9.19	9.38	9.19	9.38
400	NYSE	KEX	Wed, Dec 22, 1993	9.06	9.56	9.00	9.25
399	NYSE	KEX	Tue, Dec 21, 1993	9.44	9.50	9.06	9.06
398	NYSE	KEX	Mon, Dec 20, 1993	9.38	9.50	9.38	9.44
397	NYSE	KEX	Fri, Dec 17, 1993	9.44	9.44	9.31	9.38
396	NYSE	KEX	Thu, Dec 16, 1993	9.31	9.38	9.25	9.31
395	NYSE	KEX	Wed, Dec 15, 1993	9.31	9.31	9.13	9.19
394	NYSE	KEX	Tue, Dec 14, 1993	9.19	9.38	9.19	9.31
393	NYSE	KEX	Mon, Dec 13, 1993	9.13	9.25	9.06	9.13
392	NYSE	KEX	Fri, Dec 10, 1993	9.19	9.25	9.13	9.13
391	NYSE	KEX	Thu, Dec 9, 1993	9.25	9.31	9.19	9.31
390	NYSE	KEX	Wed, Dec 8, 1993	8.94	9.25	8.94	9.19
389	NYSE	KEX	Tue, Dec 7, 1993	9.13	9.13	8.81	9.00
388	NYSE	KEX	Mon, Dec 6, 1993	9.25	9.25	9.06	9.06
387	NYSE	KEX	Fri, Dec 3, 1993	9.50	9.50	9.25	9.31
386	NYSE	KEX	Thu, Dec 2, 1993	9.44	9.50	9.44	9.44
385	NYSE	KEX	Wed, Dec 1, 1993	9.31	9.44	9.31	9.38
384	NYSE	KEX	Tue, Nov 30, 1993	9.25	9.31	9.25	9.31
383	NYSE	KEX	Mon, Nov 29, 1993	9.31	9.38	9.25	9.31
382	NYSE	KEX	Fri, Nov 26, 1993	9.31	9.38	9.31	9.38
381	NYSE	KEX	Wed, Nov 24, 1993	9.38	9.38	9.31	9.31
380	NYSE	KEX	Tue, Nov 23, 1993	9.38	9.44	9.38	9.38
379	NYSE	KEX	Mon, Nov 22, 1993	9.63	9.63	9.38	9.38
378	NYSE	KEX	Fri, Nov 19, 1993	9.63	9.69	9.63	9.69
377	NYSE	KEX	Thu, Nov 18, 1993	9.75	9.75	9.56	9.63
376	NYSE	KEX	Wed, Nov 17, 1993	9.88	9.94	9.81	9.81
375	NYSE	KEX	Tue, Nov 16, 1993	9.81	9.88	9.81	9.88
374	NYSE	KEX	Mon, Nov 15, 1993	9.94	9.94	9.75	9.75
373	NYSE	KEX	Fri, Nov 12, 1993	9.81	9.94	9.81	9.88
372	NYSE	KEX	Thu, Nov 11, 1993	9.75	9.75	9.69	9.75
371	NYSE	KEX	Wed, Nov 10, 1993	9.88	9.88	9.75	9.88
370	NYSE	KEX	Tue, Nov 9, 1993	9.94	9.94	9.94	9.94
369	NYSE	KEX	Mon, Nov 8, 1993	9.75	9.94	9.75	9.94
368	NYSE	KEX	Fri, Nov 5, 1993	9.88	9.88	9.69	9.75
367	NYSE	KEX	Thu, Nov 4, 1993	10.00	10.00	9.88	9.88
366	NYSE	KEX	Wed, Nov 3, 1993	10.25	10.25	10.00	10.06
365	NYSE	KEX	Tue, Nov 2, 1993	10.06	10.25	10.00	10.25
364	NYSE	KEX	Mon, Nov 1, 1993	9.56	10.06	9.56	10.00
363	NYSE	KEX	Fri, Oct 29, 1993	9.44	9.63	9.44	9.56
362	NYSE	KEX	Thu, Oct 28, 1993	9.69	9.69	9.00	9.31
361	NYSE	KEX	Wed, Oct 27, 1993	9.94	9.94	9.69	9.69
360	NYSE	KEX	Tue, Oct 26, 1993	9.88	9.94	9.50	9.94
359	NYSE	KEX	Mon, Oct 25, 1993	10.00	10.00	9.81	9.88
358	NYSE	KEX	Fri, Oct 22, 1993	10.00	10.06	9.94	10.00
357	NYSE	KEX	Thu, Oct 21, 1993	9.81	10.00	9.81	10.00
356	NYSE	KEX	Wed, Oct 20, 1993	10.06	10.06	9.75	9.75
355	NYSE	KEX	Tue, Oct 19, 1993	10.44	10.44	10.13	10.13
354	NYSE	KEX	Mon, Oct 18, 1993	10.44	10.50	10.44	10.44
353	NYSE	KEX	Fri, Oct 15, 1993	10.44	10.63	10.44	10.50
352	NYSE	KEX	Thu, Oct 14, 1993	10.31	10.38	10.25	10.38
351	NYSE	KEX	Wed, Oct 13, 1993	10.38	10.38	10.19	10.19
350	NYSE	KEX	Tue, Oct 12, 1993	10.50	10.50	10.31	10.31
349	NYSE	KEX	Mon, Oct 11, 1993	10.56	10.56	10.31	10.44
348	NYSE	KEX	Fri, Oct 8, 1993	10.69	10.75	10.63	10.69
347	NYSE	KEX	Thu, Oct 7, 1993	10.81	10.81	10.69	10.69
346	NYSE	KEX	Wed, Oct 6, 1993	10.63	10.88	10.56	10.88
345	NYSE	KEX	Tue, Oct 5, 1993	10.63	10.69	10.63	10.63
344	NYSE	KEX	Mon, Oct 4, 1993	10.75	10.75	10.50	10.69
343	NYSE	KEX	Fri, Oct 1, 1993	10.81	10.88	10.81	10.81
342	NYSE	KEX	Thu, Sep 30, 1993	11.00	11.00	10.88	10.88
341	NYSE	KEX	Wed, Sep 29, 1993	10.69	11.00	10.69	11.00
340	NYSE	KEX	Tue, Sep 28, 1993	10.38	10.69	10.38	10.69
339	NYSE	KEX	Mon, Sep 27, 1993	10.75	10.75	10.38	10.38
338	NYSE	KEX	Fri, Sep 24, 1993	10.88	10.88	10.69	10.69
337	NYSE	KEX	Thu, Sep 23, 1993	10.69	10.94	10.63	10.88
336	NYSE	KEX	Wed, Sep 22, 1993	10.69	10.81	10.69	10.75
335	NYSE	KEX	Tue, Sep 21, 1993	10.69	10.88	10.63	10.75
334	NYSE	KEX	Mon, Sep 20, 1993	10.50	10.69	10.50	10.69
333	NYSE	KEX	Fri, Sep 17, 1993	10.31	10.50	10.25	10.50
332	NYSE	KEX	Thu, Sep 16, 1993	10.19	10.25	10.13	10.19
331	NYSE	KEX	Wed, Sep 15, 1993	10.13	10.19	10.00	10.19
330	NYSE	KEX	Tue, Sep 14, 1993	10.25	10.25	10.19	10.19
329	NYSE	KEX	Mon, Sep 13, 1993	10.25	10.31	10.13	10.25
328	NYSE	KEX	Fri, Sep 10, 1993	10.19	10.25	10.13	10.25
327	NYSE	KEX	Thu, Sep 9, 1993	10.13	10.13	10.00	10.13
326	NYSE	KEX	Wed, Sep 8, 1993	10.44	10.44	10.06	10.19
325	NYSE	KEX	Tue, Sep 7, 1993	10.44	10.50	10.44	10.44
324	NYSE	KEX	Fri, Sep 3, 1993	10.38	10.63	10.38	10.56
323	NYSE	KEX	Thu, Sep 2, 1993	10.38	10.38	10.25	10.38
322	NYSE	KEX	Wed, Sep 1, 1993	10.25	10.44	10.25	10.31
321	NYSE	KEX	Tue, Aug 31, 1993	10.38	10.38	10.25	10.25
320	NYSE	KEX	Mon, Aug 30, 1993	10.44	10.63	10.25	10.38
319	NYSE	KEX	Fri, Aug 27, 1993	10.38	10.50	10.38	10.50
318	NYSE	KEX	Thu, Aug 26, 1993	10.31	10.38	10.19	10.31
317	NYSE	KEX	Wed, Aug 25, 1993	9.88	10.38	9.81	10.38
316	NYSE	KEX	Tue, Aug 24, 1993	10.06	10.06	9.75	9.75
315	NYSE	KEX	Mon, Aug 23, 1993	10.06	10.06	10.00	10.00
314	NYSE	KEX	Fri, Aug 20, 1993	10.19	10.19	9.81	10.00
313	NYSE	KEX	Thu, Aug 19, 1993	10.19	10.25	10.19	10.25
312	NYSE	KEX	Wed, Aug 18, 1993	10.38	10.38	10.31	10.38
311	NYSE	KEX	Tue, Aug 17, 1993	10.38	10.38	10.31	10.38
310	NYSE	KEX	Mon, Aug 16, 1993	10.50	10.50	10.31	10.31
309	NYSE	KEX	Fri, Aug 13, 1993	10.38	10.50	10.25	10.50
308	NYSE	KEX	Thu, Aug 12, 1993	9.94	10.31	9.94	10.31
307	NYSE	KEX	Wed, Aug 11, 1993	9.44	9.75	9.31	9.69
306	NYSE	KEX	Tue, Aug 10, 1993	9.25	9.38	9.25	9.38
305	NYSE	KEX	Mon, Aug 9, 1993	9.38	9.38	9.25	9.25
304	NYSE	KEX	Fri, Aug 6, 1993	9.44	9.44	9.31	9.38
303	NYSE	KEX	Thu, Aug 5, 1993	9.44	9.44	9.38	9.38
302	NYSE	KEX	Wed, Aug 4, 1993	9.44	9.50	9.38	9.44
301	NYSE	KEX	Tue, Aug 3, 1993	9.06	9.50	9.06	9.50
300	NYSE	KEX	Mon, Aug 2, 1993	9.19	9.19	9.00	9.00
299	NYSE	KEX	Fri, Jul 30, 1993	9.13	9.13	9.00	9.13
298	NYSE	KEX	Thu, Jul 29, 1993	9.00	9.13	9.00	9.13
297	NYSE	KEX	Wed, Jul 28, 1993	9.13	9.13	9.00	9.00
296	NYSE	KEX	Tue, Jul 27, 1993	9.19	9.31	9.13	9.13
295	NYSE	KEX	Mon, Jul 26, 1993	9.06	9.13	9.00	9.00
294	NYSE	KEX	Fri, Jul 23, 1993	9.06	9.13	9.06	9.06
293	NYSE	KEX	Thu, Jul 22, 1993	9.25	9.25	8.88	9.00
292	NYSE	KEX	Wed, Jul 21, 1993	9.31	9.38	9.25	9.25
291	NYSE	KEX	Tue, Jul 20, 1993	9.31	9.38	9.25	9.31
290	NYSE	KEX	Mon, Jul 19, 1993	9.31	9.38	9.25	9.25
289	NYSE	KEX	Fri, Jul 16, 1993	9.44	9.44	9.25	9.31
288	NYSE	KEX	Thu, Jul 15, 1993	9.19	9.44	9.19	9.44
287	NYSE	KEX	Wed, Jul 14, 1993	9.00	9.25	9.00	9.25
286	NYSE	KEX	Tue, Jul 13, 1993	8.75	9.06	8.75	9.00
285	NYSE	KEX	Mon, Jul 12, 1993	8.88	8.88	8.50	8.75
284	NYSE	KEX	Fri, Jul 9, 1993	9.06	9.13	8.88	8.88
283	NYSE	KEX	Thu, Jul 8, 1993	8.88	9.19	8.88	9.13
282	NYSE	KEX	Wed, Jul 7, 1993	9.06	9.06	8.81	8.88
281	NYSE	KEX	Tue, Jul 6, 1993	9.19	9.19	9.00	9.00
280	NYSE	KEX	Fri, Jul 2, 1993	9.25	9.25	9.06	9.19
279	NYSE	KEX	Thu, Jul 1, 1993	9.38	9.38	9.19	9.25
278	NYSE	KEX	Wed, Jun 30, 1993	9.06	9.44	8.94	9.38
277	NYSE	KEX	Tue, Jun 29, 1993	9.50	9.56	9.00	9.06
276	NYSE	KEX	Mon, Jun 28, 1993	9.25	9.50	9.25	9.50
275	NYSE	KEX	Fri, Jun 25, 1993	9.13	9.31	9.13	9.25
274	NYSE	KEX	Thu, Jun 24, 1993	9.00	9.06	9.00	9.06
273	NYSE	KEX	Wed, Jun 23, 1993	9.06	9.06	8.94	9.00
272	NYSE	KEX	Tue, Jun 22, 1993	8.94	9.06	8.94	9.00
271	NYSE	KEX	Mon, Jun 21, 1993	8.88	8.94	8.75	8.94
270	NYSE	KEX	Fri, Jun 18, 1993	8.88	8.94	8.75	8.88
269	NYSE	KEX	Thu, Jun 17, 1993	8.94	9.00	8.75	8.88
268	NYSE	KEX	Wed, Jun 16, 1993	8.63	9.25	8.63	8.94
267	NYSE	KEX	Tue, Jun 15, 1993	8.19	8.50	8.19	8.50
266	NYSE	KEX	Mon, Jun 14, 1993	8.19	8.19	8.13	8.13
265	NYSE	KEX	Fri, Jun 11, 1993	8.25	8.25	8.13	8.19
264	NYSE	KEX	Thu, Jun 10, 1993	8.56	8.56	8.31	8.31
263	NYSE	KEX	Wed, Jun 9, 1993	8.31	8.63	8.31	8.56
262	NYSE	KEX	Tue, Jun 8, 1993	8.50	8.69	8.25	8.25
261	NYSE	KEX	Mon, Jun 7, 1993	8.63	8.63	8.44	8.56
260	NYSE	KEX	Fri, Jun 4, 1993	8.88	8.88	8.56	8.56
259	NYSE	KEX	Thu, Jun 3, 1993	8.81	8.94	8.75	8.94
258	NYSE	KEX	Wed, Jun 2, 1993	8.88	8.88	8.75	8.88
257	NYSE	KEX	Tue, Jun 1, 1993	8.75	8.88	8.75	8.88
256	NYSE	KEX	Fri, May 28, 1993	8.63	8.88	8.63	8.81
255	NYSE	KEX	Thu, May 27, 1993	8.50	8.75	8.50	8.75
254	NYSE	KEX	Wed, May 26, 1993	8.13	8.63	8.13	8.50
253	NYSE	KEX	Tue, May 25, 1993	8.06	8.19	8.00	8.19
252	NYSE	KEX	Mon, May 24, 1993	8.06	8.06	8.00	8.06
251	NYSE	KEX	Fri, May 21, 1993	7.94	8.06	7.94	8.06
250	NYSE	KEX	Thu, May 20, 1993	7.94	7.94	7.88	7.94
249	NYSE	KEX	Wed, May 19, 1993	7.94	7.94	7.88	7.94
248	NYSE	KEX	Tue, May 18, 1993	7.94	7.94	7.88	7.94
247	NYSE	KEX	Mon, May 17, 1993	8.13	8.13	7.94	8.06
246	NYSE	KEX	Fri, May 14, 1993	8.13	8.19	7.94	8.19
245	NYSE	KEX	Thu, May 13, 1993	8.19	8.19	8.06	8.19
244	NYSE	KEX	Wed, May 12, 1993	8.13	8.19	8.00	8.19
243	NYSE	KEX	Tue, May 11, 1993	7.94	8.13	7.94	8.13
242	NYSE	KEX	Mon, May 10, 1993	7.75	8.06	7.69	7.94
241	NYSE	KEX	Fri, May 7, 1993	7.88	7.88	7.63	7.81
240	NYSE	KEX	Thu, May 6, 1993	8.00	8.00	7.75	7.88
239	NYSE	KEX	Wed, May 5, 1993	8.00	8.13	7.94	8.00
238	NYSE	KEX	Tue, May 4, 1993	8.00	8.13	8.00	8.00
237	NYSE	KEX	Mon, May 3, 1993	8.06	8.25	8.00	8.06
236	NYSE	KEX	Fri, Apr 30, 1993	8.00	8.19	8.00	8.19
235	NYSE	KEX	Thu, Apr 29, 1993	7.94	8.00	7.88	8.00
234	NYSE	KEX	Wed, Apr 28, 1993	7.88	7.94	7.81	7.88
233	NYSE	KEX	Tue, Apr 27, 1993	8.00	8.06	7.69	7.81
232	NYSE	KEX	Mon, Apr 26, 1993	8.06	8.13	8.00	8.13
231	NYSE	KEX	Fri, Apr 23, 1993	8.00	8.13	8.00	8.06
230	NYSE	KEX	Thu, Apr 22, 1993	8.25	8.25	8.00	8.00
229	NYSE	KEX	Wed, Apr 21, 1993	8.44	8.50	8.31	8.31
228	NYSE	KEX	Tue, Apr 20, 1993	8.19	8.38	8.19	8.38
227	NYSE	KEX	Mon, Apr 19, 1993	8.31	8.31	8.13	8.13
226	NYSE	KEX	Fri, Apr 16, 1993	8.31	8.31	8.25	8.31
225	NYSE	KEX	Thu, Apr 15, 1993	8.31	8.31	8.13	8.19
224	NYSE	KEX	Wed, Apr 14, 1993	8.25	8.38	8.19	8.38
223	NYSE	KEX	Tue, Apr 13, 1993	8.00	8.25	8.00	8.25
222	NYSE	KEX	Mon, Apr 12, 1993	7.75	8.00	7.63	8.00
221	NYSE	KEX	Thu, Apr 8, 1993	7.88	7.94	7.81	7.88
220	NYSE	KEX	Wed, Apr 7, 1993	7.31	8.13	7.25	8.00
219	NYSE	KEX	Tue, Apr 6, 1993	7.56	7.69	7.31	7.38
218	NYSE	KEX	Mon, Apr 5, 1993	6.94	7.63	6.94	7.50
217	NYSE	KEX	Fri, Apr 2, 1993	6.81	6.94	6.81	6.94
216	NYSE	KEX	Thu, Apr 1, 1993	6.88	6.94	6.88	6.94
215	NYSE	KEX	Wed, Mar 31, 1993	6.75	6.94	6.75	6.94
214	NYSE	KEX	Tue, Mar 30, 1993	6.75	6.75	6.69	6.75
213	NYSE	KEX	Mon, Mar 29, 1993	6.88	6.88	6.81	6.81
212	NYSE	KEX	Fri, Mar 26, 1993	6.88	6.88	6.81	6.81
211	NYSE	KEX	Thu, Mar 25, 1993	6.88	6.88	6.81	6.88
210	NYSE	KEX	Wed, Mar 24, 1993	6.81	6.81	6.81	6.81
209	NYSE	KEX	Tue, Mar 23, 1993	6.69	6.81	6.69	6.81
208	NYSE	KEX	Mon, Mar 22, 1993	6.75	6.75	6.75	6.75
207	NYSE	KEX	Fri, Mar 19, 1993	6.56	6.81	6.50	6.75
206	NYSE	KEX	Thu, Mar 18, 1993	6.44	6.56	6.25	6.56
205	NYSE	KEX	Wed, Mar 17, 1993	6.56	6.56	6.38	6.38
204	NYSE	KEX	Tue, Mar 16, 1993	6.31	6.56	6.31	6.56
203	NYSE	KEX	Mon, Mar 15, 1993	6.38	6.38	6.25	6.38
202	NYSE	KEX	Fri, Mar 12, 1993	6.44	6.44	6.31	6.38
201	NYSE	KEX	Thu, Mar 11, 1993	6.38	6.44	6.38	6.44
200	NYSE	KEX	Wed, Mar 10, 1993	6.38	6.44	6.38	6.44
199	NYSE	KEX	Tue, Mar 9, 1993	6.31	6.56	6.31	6.38
198	NYSE	KEX	Mon, Mar 8, 1993	6.31	6.31	6.25	6.31
197	NYSE	KEX	Fri, Mar 5, 1993	6.06	6.38	6.06	6.38
196	NYSE	KEX	Thu, Mar 4, 1993	5.94	6.13	5.88	6.13
195	NYSE	KEX	Wed, Mar 3, 1993	5.75	6.00	5.69	5.94
194	NYSE	KEX	Tue, Mar 2, 1993	5.88	5.88	5.81	5.81
193	NYSE	KEX	Mon, Mar 1, 1993	5.88	5.94	5.75	5.94
192	NYSE	KEX	Fri, Feb 26, 1993	5.88	6.06	5.75	5.94
191	NYSE	KEX	Thu, Feb 25, 1993	6.44	6.44	5.69	5.88
190	NYSE	KEX	Wed, Feb 24, 1993	6.25	6.38	6.25	6.38
189	NYSE	KEX	Tue, Feb 23, 1993	6.44	6.44	6.19	6.19
188	NYSE	KEX	Mon, Feb 22, 1993	6.75	6.75	6.50	6.50
187	NYSE	KEX	Fri, Feb 19, 1993	7.00	7.00	6.75	6.81
186	NYSE	KEX	Thu, Feb 18, 1993	7.00	7.00	6.75	6.94
185	NYSE	KEX	Wed, Feb 17, 1993	6.88	7.00	6.88	7.00
184	NYSE	KEX	Tue, Feb 16, 1993	7.06	7.06	6.88	6.88
183	NYSE	KEX	Fri, Feb 12, 1993	7.00	7.00	7.00	7.00
182	NYSE	KEX	Thu, Feb 11, 1993	6.94	7.06	6.94	7.06
181	NYSE	KEX	Wed, Feb 10, 1993	6.94	7.00	6.94	7.00
180	NYSE	KEX	Tue, Feb 9, 1993	6.81	6.88	6.81	6.81
179	NYSE	KEX	Mon, Feb 8, 1993	7.00	7.00	6.81	6.81
178	NYSE	KEX	Fri, Feb 5, 1993	6.94	7.00	6.94	6.94
177	NYSE	KEX	Thu, Feb 4, 1993	6.94	7.00	6.75	6.94
176	NYSE	KEX	Wed, Feb 3, 1993	6.94	7.00	6.88	6.94
175	NYSE	KEX	Tue, Feb 2, 1993	6.94	6.94	6.88	6.88
174	NYSE	KEX	Mon, Feb 1, 1993	6.88	6.94	6.81	6.94
173	NYSE	KEX	Fri, Jan 29, 1993	6.81	6.88	6.81	6.81
172	NYSE	KEX	Thu, Jan 28, 1993	6.94	7.06	6.88	6.94
171	NYSE	KEX	Wed, Jan 27, 1993	7.00	7.19	7.00	7.00
170	NYSE	KEX	Tue, Jan 26, 1993	6.88	7.06	6.81	7.06
169	NYSE	KEX	Mon, Jan 25, 1993	6.50	7.00	6.50	7.00
168	NYSE	KEX	Fri, Jan 22, 1993	6.38	6.50	6.38	6.50
167	NYSE	KEX	Thu, Jan 21, 1993	6.38	6.38	6.25	6.31
166	NYSE	KEX	Wed, Jan 20, 1993	6.44	6.44	6.31	6.31
165	NYSE	KEX	Tue, Jan 19, 1993	6.50	6.50	6.44	6.44
164	NYSE	KEX	Mon, Jan 18, 1993	6.44	6.56	6.44	6.50
163	NYSE	KEX	Fri, Jan 15, 1993	6.63	6.63	6.38	6.44
162	NYSE	KEX	Thu, Jan 14, 1993	6.69	6.69	6.63	6.69
161	NYSE	KEX	Wed, Jan 13, 1993	6.56	6.69	6.56	6.69
160	NYSE	KEX	Tue, Jan 12, 1993	6.31	6.50	6.31	6.50
159	NYSE	KEX	Mon, Jan 11, 1993	6.38	6.38	6.31	6.38
158	NYSE	KEX	Fri, Jan 8, 1993	6.25	6.38	6.25	6.38
157	NYSE	KEX	Thu, Jan 7, 1993	6.13	6.31	6.13	6.19
156	NYSE	KEX	Wed, Jan 6, 1993	6.38	6.44	6.19	6.19
155	NYSE	KEX	Tue, Jan 5, 1993	6.44	6.44	6.38	6.38
154	NYSE	KEX	Mon, Jan 4, 1993	6.50	6.50	6.31	6.50
153	NYSE	KEX	Thu, Dec 31, 1992	6.44	6.56	6.44	6.44
152	NYSE	KEX	Wed, Dec 30, 1992	6.13	6.31	6.06	6.31
151	NYSE	KEX	Tue, Dec 29, 1992	6.06	6.13	6.06	6.13
150	NYSE	KEX	Mon, Dec 28, 1992	6.06	6.13	6.06	6.06
149	NYSE	KEX	Wed, Dec 23, 1992	6.25	6.25	6.06	6.13
148	NYSE	KEX	Tue, Dec 22, 1992	6.25	6.38	6.19	6.25
147	NYSE	KEX	Mon, Dec 21, 1992	6.38	6.38	6.19	6.25
146	NYSE	KEX	Fri, Dec 18, 1992	6.38	6.44	6.31	6.38
145	NYSE	KEX	Thu, Dec 17, 1992	6.38	6.38	6.31	6.38
144	NYSE	KEX	Wed, Dec 16, 1992	6.44	6.44	6.31	6.38
143	NYSE	KEX	Tue, Dec 15, 1992	6.50	6.50	6.38	6.38
142	NYSE	KEX	Mon, Dec 14, 1992	6.50	6.56	6.50	6.56
141	NYSE	KEX	Fri, Dec 11, 1992	6.38	6.63	6.38	6.56
140	NYSE	KEX	Thu, Dec 10, 1992	6.44	6.44	6.44	6.44
139	NYSE	KEX	Wed, Dec 9, 1992	6.50	6.50	6.31	6.31
138	NYSE	KEX	Tue, Dec 8, 1992	6.38	6.56	6.38	6.56
137	NYSE	KEX	Mon, Dec 7, 1992	6.31	6.38	6.25	6.31
136	NYSE	KEX	Fri, Dec 4, 1992	6.25	6.38	6.25	6.31
135	NYSE	KEX	Thu, Dec 3, 1992	6.50	6.50	6.25	6.25
134	NYSE	KEX	Wed, Dec 2, 1992	6.56	6.63	6.50	6.50
133	NYSE	KEX	Tue, Dec 1, 1992	6.31	6.56	6.31	6.56
132	NYSE	KEX	Mon, Nov 30, 1992	6.13	6.31	6.13	6.31
131	NYSE	KEX	Fri, Nov 27, 1992	6.19	6.19	6.13	6.19
130	NYSE	KEX	Wed, Nov 25, 1992	5.88	6.13	5.81	6.13
129	NYSE	KEX	Tue, Nov 24, 1992	5.88	5.88	5.81	5.81
128	NYSE	KEX	Mon, Nov 23, 1992	5.81	5.88	5.81	5.88
127	NYSE	KEX	Fri, Nov 20, 1992	5.81	5.88	5.75	5.88
126	NYSE	KEX	Thu, Nov 19, 1992	5.69	5.88	5.69	5.81
125	NYSE	KEX	Wed, Nov 18, 1992	5.63	5.69	5.63	5.63
124	NYSE	KEX	Tue, Nov 17, 1992	5.63	5.63	5.56	5.63
123	NYSE	KEX	Mon, Nov 16, 1992	5.56	5.63	5.56	5.63
122	NYSE	KEX	Fri, Nov 13, 1992	5.75	5.75	5.63	5.69
121	NYSE	KEX	Thu, Nov 12, 1992	5.75	5.88	5.75	5.88
120	NYSE	KEX	Wed, Nov 11, 1992	6.00	6.00	5.75	5.81
119	NYSE	KEX	Tue, Nov 10, 1992	6.00	6.00	5.94	5.94
118	NYSE	KEX	Mon, Nov 9, 1992	5.94	6.00	5.94	6.00
117	NYSE	KEX	Fri, Nov 6, 1992	6.00	6.00	5.94	5.94
116	NYSE	KEX	Thu, Nov 5, 1992	5.88	6.00	5.88	6.00
115	NYSE	KEX	Wed, Nov 4, 1992	5.75	5.81	5.75	5.81
114	NYSE	KEX	Tue, Nov 3, 1992	5.75	5.88	5.69	5.88
113	NYSE	KEX	Mon, Nov 2, 1992	5.75	5.75	5.69	5.75
112	NYSE	KEX	Fri, Oct 30, 1992	5.75	5.88	5.75	5.81
111	NYSE	KEX	Thu, Oct 29, 1992	5.81	5.88	5.75	5.81
110	NYSE	KEX	Wed, Oct 28, 1992	5.81	5.88	5.81	5.88
109	NYSE	KEX	Tue, Oct 27, 1992	5.63	5.94	5.63	5.88
108	NYSE	KEX	Mon, Oct 26, 1992	5.38	5.63	5.38	5.63
107	NYSE	KEX	Fri, Oct 23, 1992	5.31	5.38	5.31	5.31
106	NYSE	KEX	Thu, Oct 22, 1992	5.38	5.38	5.31	5.38
105	NYSE	KEX	Wed, Oct 21, 1992	5.19	5.44	5.19	5.38
104	NYSE	KEX	Tue, Oct 20, 1992	5.19	5.19	5.06	5.13
103	NYSE	KEX	Mon, Oct 19, 1992	5.13	5.19	5.13	5.19
102	NYSE	KEX	Fri, Oct 16, 1992	5.00	5.19	5.00	5.13
101	NYSE	KEX	Thu, Oct 15, 1992	5.13	5.13	5.00	5.00
100	NYSE	KEX	Wed, Oct 14, 1992	5.13	5.25	5.13	5.13
99	NYSE	KEX	Tue, Oct 13, 1992	5.25	5.25	5.00	5.13
98	NYSE	KEX	Mon, Oct 12, 1992	5.25	5.31	5.13	5.25
97	NYSE	KEX	Fri, Oct 9, 1992	5.44	5.44	5.31	5.38
96	NYSE	KEX	Thu, Oct 8, 1992	5.38	5.63	5.38	5.44
95	NYSE	KEX	Wed, Oct 7, 1992	5.31	5.38	5.06	5.31
94	NYSE	KEX	Tue, Oct 6, 1992	5.56	5.56	5.19	5.25
93	NYSE	KEX	Mon, Oct 5, 1992	5.94	5.94	5.13	5.50
92	NYSE	KEX	Fri, Oct 2, 1992	6.13	6.13	5.88	5.94
91	NYSE	KEX	Thu, Oct 1, 1992	6.00	6.13	6.00	6.06
90	NYSE	KEX	Wed, Sep 30, 1992	5.94	6.00	5.75	6.00
89	NYSE	KEX	Tue, Sep 29, 1992	5.88	5.88	5.88	5.88
88	NYSE	KEX	Mon, Sep 28, 1992	6.00	6.06	5.94	5.94
87	NYSE	KEX	Fri, Sep 25, 1992	6.06	6.06	5.94	6.00
86	NYSE	KEX	Thu, Sep 24, 1992	6.13	6.13	6.13	6.13
85	NYSE	KEX	Wed, Sep 23, 1992	6.13	6.13	6.06	6.13
84	NYSE	KEX	Tue, Sep 22, 1992	6.19	6.19	6.13	6.13
83	NYSE	KEX	Mon, Sep 21, 1992	6.19	6.19	6.06	6.13
82	NYSE	KEX	Fri, Sep 18, 1992	6.13	6.19	6.13	6.19
81	NYSE	KEX	Thu, Sep 17, 1992	6.13	6.13	6.00	6.13
80	NYSE	KEX	Wed, Sep 16, 1992	6.19	6.19	6.06	6.13
79	NYSE	KEX	Tue, Sep 15, 1992	6.19	6.19	6.13	6.19
78	NYSE	KEX	Mon, Sep 14, 1992	6.13	6.19	6.13	6.19
77	NYSE	KEX	Fri, Sep 11, 1992	6.38	6.38	6.06	6.13
76	NYSE	KEX	Thu, Sep 10, 1992	6.38	6.38	6.25	6.38
75	NYSE	KEX	Wed, Sep 9, 1992	6.38	6.38	6.31	6.38
74	NYSE	KEX	Tue, Sep 8, 1992	6.63	6.63	6.38	6.50
73	NYSE	KEX	Fri, Sep 4, 1992	6.69	6.69	6.56	6.56
72	NYSE	KEX	Thu, Sep 3, 1992	6.69	6.69	6.63	6.63
71	NYSE	KEX	Wed, Sep 2, 1992	6.56	6.69	6.50	6.63
70	NYSE	KEX	Tue, Sep 1, 1992	6.56	6.56	6.50	6.56
69	NYSE	KEX	Mon, Aug 31, 1992	6.56	6.63	6.50	6.63
68	NYSE	KEX	Fri, Aug 28, 1992	6.50	6.50	6.44	6.50
67	NYSE	KEX	Thu, Aug 27, 1992	6.44	6.50	6.38	6.50
66	NYSE	KEX	Wed, Aug 26, 1992	6.44	6.44	6.38	6.44
65	NYSE	KEX	Tue, Aug 25, 1992	6.44	6.50	6.38	6.50
64	NYSE	KEX	Mon, Aug 24, 1992	6.56	6.56	6.44	6.50
63	NYSE	KEX	Fri, Aug 21, 1992	6.56	6.56	6.44	6.56
62	NYSE	KEX	Thu, Aug 20, 1992	6.44	6.56	6.44	6.56
61	NYSE	KEX	Wed, Aug 19, 1992	6.50	6.56	6.44	6.56
60	NYSE	KEX	Tue, Aug 18, 1992	6.50	6.50	6.50	6.50
59	NYSE	KEX	Mon, Aug 17, 1992	6.50	6.50	6.44	6.50
58	NYSE	KEX	Fri, Aug 14, 1992	6.50	6.56	6.50	6.50
57	NYSE	KEX	Thu, Aug 13, 1992	6.56	6.56	6.50	6.50
56	NYSE	KEX	Wed, Aug 12, 1992	6.56	6.56	6.56	6.56
55	NYSE	KEX	Tue, Aug 11, 1992	6.44	6.50	6.44	6.50
54	NYSE	KEX	Mon, Aug 10, 1992	6.50	6.56	6.44	6.44
53	NYSE	KEX	Fri, Aug 7, 1992	6.44	6.56	6.44	6.50
52	NYSE	KEX	Thu, Aug 6, 1992	6.44	6.50	6.44	6.50
51	NYSE	KEX	Wed, Aug 5, 1992	6.63	6.63	6.50	6.56
50	NYSE	KEX	Tue, Aug 4, 1992	6.63	6.75	6.63	6.75
49	NYSE	KEX	Mon, Aug 3, 1992	6.56	6.63	6.56	6.63
48	NYSE	KEX	Fri, Jul 31, 1992	6.50	6.63	6.50	6.63
47	NYSE	KEX	Thu, Jul 30, 1992	6.31	6.44	6.19	6.44
46	NYSE	KEX	Wed, Jul 29, 1992	6.31	6.50	6.31	6.38
45	NYSE	KEX	Tue, Jul 28, 1992	6.06	6.38	6.06	6.38
44	NYSE	KEX	Mon, Jul 27, 1992	5.94	6.00	5.88	6.00
43	NYSE	KEX	Fri, Jul 24, 1992	6.00	6.00	5.94	6.00
42	NYSE	KEX	Thu, Jul 23, 1992	6.19	6.19	6.06	6.06
41	NYSE	KEX	Wed, Jul 22, 1992	6.25	6.25	6.06	6.06
40	NYSE	KEX	Tue, Jul 21, 1992	6.31	6.31	6.19	6.19
39	NYSE	KEX	Mon, Jul 20, 1992	6.13	6.38	6.13	6.38
38	NYSE	KEX	Fri, Jul 17, 1992	6.38	6.38	6.06	6.19
37	NYSE	KEX	Thu, Jul 16, 1992	6.50	6.50	6.44	6.44
36	NYSE	KEX	Wed, Jul 15, 1992	6.56	6.56	6.50	6.50
35	NYSE	KEX	Tue, Jul 14, 1992	6.69	6.69	6.56	6.63
34	NYSE	KEX	Mon, Jul 13, 1992	6.69	6.69	6.56	6.63
33	NYSE	KEX	Fri, Jul 10, 1992	6.69	6.69	6.69	6.69
32	NYSE	KEX	Thu, Jul 9, 1992	6.50	6.69	6.50	6.69
31	NYSE	KEX	Wed, Jul 8, 1992	6.63	6.63	6.44	6.50
30	NYSE	KEX	Tue, Jul 7, 1992	6.88	6.88	6.69	6.69
29	NYSE	KEX	Mon, Jul 6, 1992	6.88	6.88	6.88	6.88
28	NYSE	KEX	Thu, Jul 2, 1992	7.00	7.00	6.63	6.88
27	NYSE	KEX	Wed, Jul 1, 1992	6.88	6.94	6.88	6.94
26	NYSE	KEX	Tue, Jun 30, 1992	6.69	6.88	6.69	6.88
25	NYSE	KEX	Mon, Jun 29, 1992	6.44	6.75	6.44	6.69
24	NYSE	KEX	Fri, Jun 26, 1992	6.50	6.50	6.44	6.44
23	NYSE	KEX	Thu, Jun 25, 1992	6.63	6.69	6.63	6.63
22	NYSE	KEX	Wed, Jun 24, 1992	6.44	6.50	6.44	6.50
21	NYSE	KEX	Tue, Jun 23, 1992	6.19	6.38	6.19	6.38
20	NYSE	KEX	Mon, Jun 22, 1992	6.44	6.44	6.25	6.25
19	NYSE	KEX	Fri, Jun 19, 1992	6.38	6.50	6.31	6.50
18	NYSE	KEX	Thu, Jun 18, 1992	6.44	6.44	6.44	6.44
17	NYSE	KEX	Wed, Jun 17, 1992	6.69	6.69	6.44	6.50
16	NYSE	KEX	Tue, Jun 16, 1992	6.75	6.75	6.69	6.69
15	NYSE	KEX	Mon, Jun 15, 1992	6.81	6.94	6.81	6.81
14	NYSE	KEX	Fri, Jun 12, 1992	7.00	7.00	6.88	6.88
13	NYSE	KEX	Thu, Jun 11, 1992	7.00	7.00	6.88	6.94
12	NYSE	KEX	Wed, Jun 10, 1992	6.75	7.00	6.75	7.00
11	NYSE	KEX	Tue, Jun 9, 1992	6.69	6.81	6.69	6.75
10	NYSE	KEX	Mon, Jun 8, 1992	6.88	6.88	6.75	6.81
9	NYSE	KEX	Fri, Jun 5, 1992	6.88	6.94	6.88	6.88
8	NYSE	KEX	Thu, Jun 4, 1992	6.88	6.94	6.88	6.94
7	NYSE	KEX	Wed, Jun 3, 1992	6.75	6.94	6.75	6.94
6	NYSE	KEX	Tue, Jun 2, 1992	7.06	7.06	6.63	6.75
5	NYSE	KEX	Mon, Jun 1, 1992	6.94	7.00	6.81	7.00
4	NYSE	KEX	Fri, May 29, 1992	7.06	7.06	7.00	7.00
3	NYSE	KEX	Thu, May 28, 1992	7.00	7.06	7.00	7.06
2	NYSE	KEX	Wed, May 27, 1992	7.06	7.06	7.00	7.00
1	NYSE	KEX	Tue, May 26, 1992	7.19	7.19	7.00	7.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Kirby Corp NYSE:KEX 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