CarMax Inc NYSE:KMX Historical Prices

Below are the 6814 trading days of historical prices for KMX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6814	NYSE	KMX	Mon, Mar 4, 2024	78.87	79.98	78.76	79.87
6813	NYSE	KMX	Fri, Mar 1, 2024	78.66	79.57	76.92	79.30
6812	NYSE	KMX	Thu, Feb 29, 2024	77.56	79.15	77.21	79.00
6811	NYSE	KMX	Wed, Feb 28, 2024	76.07	76.81	75.48	76.71
6810	NYSE	KMX	Tue, Feb 27, 2024	74.64	77.00	74.16	76.66
6809	NYSE	KMX	Mon, Feb 26, 2024	73.01	75.11	73.01	73.96
6808	NYSE	KMX	Fri, Feb 23, 2024	73.21	74.78	73.19	73.33
6807	NYSE	KMX	Thu, Feb 22, 2024	73.64	73.65	71.09	72.89
6806	NYSE	KMX	Wed, Feb 21, 2024	70.16	71.19	69.61	70.62
6805	NYSE	KMX	Tue, Feb 20, 2024	70.63	71.56	70.12	70.66
6804	NYSE	KMX	Fri, Feb 16, 2024	72.41	73.13	71.33	71.88
6803	NYSE	KMX	Thu, Feb 15, 2024	73.27	74.64	73.14	74.33
6802	NYSE	KMX	Wed, Feb 14, 2024	72.96	73.40	71.66	72.76
6801	NYSE	KMX	Tue, Feb 13, 2024	73.52	74.26	71.87	72.54
6800	NYSE	KMX	Mon, Feb 12, 2024	75.14	77.47	75.08	76.95
6799	NYSE	KMX	Fri, Feb 9, 2024	73.56	74.86	72.90	74.79
6798	NYSE	KMX	Thu, Feb 8, 2024	72.01	73.39	71.90	73.30
6797	NYSE	KMX	Wed, Feb 7, 2024	72.47	73.19	71.78	72.30
6796	NYSE	KMX	Tue, Feb 6, 2024	70.97	72.30	70.59	71.83
6795	NYSE	KMX	Mon, Feb 5, 2024	71.32	71.83	69.93	70.99
6794	NYSE	KMX	Fri, Feb 2, 2024	71.43	73.99	70.15	72.79
6793	NYSE	KMX	Thu, Feb 1, 2024	71.61	72.84	70.39	72.84
6792	NYSE	KMX	Wed, Jan 31, 2024	71.97	73.97	71.04	71.18
6791	NYSE	KMX	Tue, Jan 30, 2024	72.35	73.75	72.27	72.75
6790	NYSE	KMX	Mon, Jan 29, 2024	69.92	73.07	69.57	72.95
6789	NYSE	KMX	Fri, Jan 26, 2024	69.42	70.61	69.40	70.11
6788	NYSE	KMX	Thu, Jan 25, 2024	68.51	69.20	67.50	69.08
6787	NYSE	KMX	Wed, Jan 24, 2024	70.13	70.25	67.24	67.45
6786	NYSE	KMX	Tue, Jan 23, 2024	70.99	71.67	68.68	69.22
6785	NYSE	KMX	Mon, Jan 22, 2024	69.87	71.14	69.61	70.16
6784	NYSE	KMX	Fri, Jan 19, 2024	68.64	70.16	67.10	69.15
6783	NYSE	KMX	Thu, Jan 18, 2024	68.01	68.91	67.89	68.56
6782	NYSE	KMX	Wed, Jan 17, 2024	68.26	69.25	66.86	67.84
6781	NYSE	KMX	Tue, Jan 16, 2024	68.87	69.94	68.22	69.62
6780	NYSE	KMX	Fri, Jan 12, 2024	72.23	72.76	69.16	69.59
6779	NYSE	KMX	Thu, Jan 11, 2024	72.49	72.49	70.61	71.88
6778	NYSE	KMX	Wed, Jan 10, 2024	72.58	72.88	71.21	72.58
6777	NYSE	KMX	Tue, Jan 9, 2024	72.23	72.78	71.64	72.53
6776	NYSE	KMX	Mon, Jan 8, 2024	72.82	73.89	72.18	73.01
6775	NYSE	KMX	Fri, Jan 5, 2024	71.42	74.09	71.18	73.00
6774	NYSE	KMX	Thu, Jan 4, 2024	72.14	72.86	71.50	71.83
6773	NYSE	KMX	Wed, Jan 3, 2024	74.53	75.28	72.16	72.53
6772	NYSE	KMX	Tue, Jan 2, 2024	76.55	77.63	75.41	76.20
6771	NYSE	KMX	Fri, Dec 29, 2023	76.73	77.52	76.47	76.74
6770	NYSE	KMX	Thu, Dec 28, 2023	77.42	78.02	76.77	77.84
6769	NYSE	KMX	Wed, Dec 27, 2023	76.38	78.29	75.98	78.00
6768	NYSE	KMX	Tue, Dec 26, 2023	76.41	76.47	74.32	76.18
6767	NYSE	KMX	Fri, Dec 22, 2023	77.94	78.93	76.09	76.52
6766	NYSE	KMX	Thu, Dec 21, 2023	84.20	84.20	77.23	78.55
6765	NYSE	KMX	Wed, Dec 20, 2023	75.94	77.17	74.61	74.68
6764	NYSE	KMX	Tue, Dec 19, 2023	75.20	77.43	75.01	76.64
6763	NYSE	KMX	Mon, Dec 18, 2023	74.96	76.01	74.21	75.39
6762	NYSE	KMX	Fri, Dec 15, 2023	75.16	76.66	74.28	74.74
6761	NYSE	KMX	Thu, Dec 14, 2023	72.48	76.38	72.48	75.00
6760	NYSE	KMX	Wed, Dec 13, 2023	65.97	71.45	65.93	71.05
6759	NYSE	KMX	Tue, Dec 12, 2023	66.54	66.78	65.38	65.96
6758	NYSE	KMX	Mon, Dec 11, 2023	67.24	68.00	66.46	67.02
6757	NYSE	KMX	Fri, Dec 8, 2023	66.92	68.03	66.81	67.22
6756	NYSE	KMX	Thu, Dec 7, 2023	66.23	67.06	65.85	66.88
6755	NYSE	KMX	Wed, Dec 6, 2023	66.54	67.87	65.48	65.93
6754	NYSE	KMX	Tue, Dec 5, 2023	66.19	66.80	64.72	65.31
6753	NYSE	KMX	Mon, Dec 4, 2023	67.26	68.73	67.00	68.28
6752	NYSE	KMX	Fri, Dec 1, 2023	63.75	67.50	63.26	67.39
6751	NYSE	KMX	Thu, Nov 30, 2023	63.93	64.41	62.90	63.94
6750	NYSE	KMX	Wed, Nov 29, 2023	63.68	65.06	62.98	63.16
6749	NYSE	KMX	Tue, Nov 28, 2023	63.96	63.98	62.91	63.68
6748	NYSE	KMX	Mon, Nov 27, 2023	63.77	64.44	63.33	63.90
6747	NYSE	KMX	Fri, Nov 24, 2023	64.00	64.33	63.35	64.16
6746	NYSE	KMX	Wed, Nov 22, 2023	64.54	64.91	63.32	63.86
6745	NYSE	KMX	Tue, Nov 21, 2023	64.18	64.53	63.45	64.22
6744	NYSE	KMX	Mon, Nov 20, 2023	63.73	65.61	63.25	65.04
6743	NYSE	KMX	Fri, Nov 17, 2023	65.17	65.59	63.29	63.97
6742	NYSE	KMX	Thu, Nov 16, 2023	66.79	67.25	62.76	64.15
6741	NYSE	KMX	Wed, Nov 15, 2023	68.35	69.00	67.43	67.93
6740	NYSE	KMX	Tue, Nov 14, 2023	65.93	68.67	65.52	68.23
6739	NYSE	KMX	Mon, Nov 13, 2023	62.45	63.98	62.45	63.59
6738	NYSE	KMX	Fri, Nov 10, 2023	63.10	63.42	61.73	63.37
6737	NYSE	KMX	Thu, Nov 9, 2023	64.50	64.52	62.32	62.51
6736	NYSE	KMX	Wed, Nov 8, 2023	64.20	64.54	63.42	64.08
6735	NYSE	KMX	Tue, Nov 7, 2023	65.87	65.87	63.44	64.33
6734	NYSE	KMX	Mon, Nov 6, 2023	66.47	66.62	64.97	66.05
6733	NYSE	KMX	Fri, Nov 3, 2023	64.76	67.51	64.62	66.97
6732	NYSE	KMX	Thu, Nov 2, 2023	62.45	63.91	62.45	63.64
6731	NYSE	KMX	Wed, Nov 1, 2023	61.05	61.53	59.77	61.49
6730	NYSE	KMX	Tue, Oct 31, 2023	61.11	61.94	60.70	61.09
6729	NYSE	KMX	Mon, Oct 30, 2023	61.00	61.47	59.66	60.67
6728	NYSE	KMX	Fri, Oct 27, 2023	61.09	61.65	59.85	60.51
6727	NYSE	KMX	Thu, Oct 26, 2023	60.35	61.00	59.86	60.39
6726	NYSE	KMX	Wed, Oct 25, 2023	61.44	61.54	59.73	60.53
6725	NYSE	KMX	Tue, Oct 24, 2023	62.12	63.03	61.84	62.00
6724	NYSE	KMX	Mon, Oct 23, 2023	62.33	63.74	61.73	61.88
6723	NYSE	KMX	Fri, Oct 20, 2023	63.73	64.06	62.79	62.84
6722	NYSE	KMX	Thu, Oct 19, 2023	64.90	65.25	63.19	63.42
6721	NYSE	KMX	Wed, Oct 18, 2023	67.63	67.72	64.83	64.86
6720	NYSE	KMX	Tue, Oct 17, 2023	67.70	69.10	67.52	68.47
6719	NYSE	KMX	Mon, Oct 16, 2023	68.49	68.96	67.25	68.27
6718	NYSE	KMX	Fri, Oct 13, 2023	68.36	68.96	67.47	68.23
6717	NYSE	KMX	Thu, Oct 12, 2023	68.78	68.98	67.10	68.35
6716	NYSE	KMX	Wed, Oct 11, 2023	70.41	70.60	68.01	69.10
6715	NYSE	KMX	Tue, Oct 10, 2023	67.42	70.39	67.42	70.04
6714	NYSE	KMX	Mon, Oct 9, 2023	65.25	67.71	65.00	67.68
6713	NYSE	KMX	Fri, Oct 6, 2023	65.78	67.13	64.38	66.21
6712	NYSE	KMX	Thu, Oct 5, 2023	67.90	68.04	64.96	66.10
6711	NYSE	KMX	Wed, Oct 4, 2023	68.73	69.24	67.95	68.19
6710	NYSE	KMX	Tue, Oct 3, 2023	69.22	69.89	68.70	68.99
6709	NYSE	KMX	Mon, Oct 2, 2023	70.55	71.52	69.52	69.74
6708	NYSE	KMX	Fri, Sep 29, 2023	69.62	72.44	68.73	70.73
6707	NYSE	KMX	Thu, Sep 28, 2023	70.39	73.32	68.90	69.01
6706	NYSE	KMX	Wed, Sep 27, 2023	78.52	80.13	77.99	79.69
6705	NYSE	KMX	Tue, Sep 26, 2023	77.08	78.70	76.73	78.25
6704	NYSE	KMX	Mon, Sep 25, 2023	79.32	79.32	77.51	77.77
6703	NYSE	KMX	Fri, Sep 22, 2023	79.13	79.50	76.43	76.66
6702	NYSE	KMX	Thu, Sep 21, 2023	80.72	81.12	78.87	78.90
6701	NYSE	KMX	Wed, Sep 20, 2023	82.05	83.24	81.32	81.42
6700	NYSE	KMX	Tue, Sep 19, 2023	82.12	82.12	80.27	82.04
6699	NYSE	KMX	Mon, Sep 18, 2023	83.01	83.59	81.99	82.41
6698	NYSE	KMX	Fri, Sep 15, 2023	84.04	84.56	82.41	83.24
6697	NYSE	KMX	Thu, Sep 14, 2023	81.06	83.91	80.97	83.85
6696	NYSE	KMX	Wed, Sep 13, 2023	81.57	81.75	80.36	80.54
6695	NYSE	KMX	Tue, Sep 12, 2023	80.22	82.18	80.09	81.56
6694	NYSE	KMX	Mon, Sep 11, 2023	81.86	82.78	80.85	81.14
6693	NYSE	KMX	Fri, Sep 8, 2023	81.38	82.41	80.95	81.18
6692	NYSE	KMX	Thu, Sep 7, 2023	81.37	81.90	80.69	81.59
6691	NYSE	KMX	Wed, Sep 6, 2023	81.97	82.70	80.85	81.56
6690	NYSE	KMX	Tue, Sep 5, 2023	82.97	83.66	81.83	82.35
6689	NYSE	KMX	Fri, Sep 1, 2023	82.72	83.68	82.38	83.58
6688	NYSE	KMX	Thu, Aug 31, 2023	82.32	82.57	81.33	81.68
6687	NYSE	KMX	Wed, Aug 30, 2023	81.36	83.98	81.33	82.25
6686	NYSE	KMX	Tue, Aug 29, 2023	80.03	81.69	79.58	81.46
6685	NYSE	KMX	Mon, Aug 28, 2023	78.83	80.25	78.64	79.95
6684	NYSE	KMX	Fri, Aug 25, 2023	78.62	79.48	77.51	78.42
6683	NYSE	KMX	Thu, Aug 24, 2023	78.88	79.11	77.45	78.33
6682	NYSE	KMX	Wed, Aug 23, 2023	78.76	79.47	78.01	79.22
6681	NYSE	KMX	Tue, Aug 22, 2023	80.90	80.90	78.70	79.14
6680	NYSE	KMX	Mon, Aug 21, 2023	82.39	82.67	79.35	80.90
6679	NYSE	KMX	Fri, Aug 18, 2023	80.80	82.56	78.71	82.49
6678	NYSE	KMX	Thu, Aug 17, 2023	85.42	85.78	81.64	81.65
6677	NYSE	KMX	Wed, Aug 16, 2023	85.00	85.79	84.48	84.82
6676	NYSE	KMX	Tue, Aug 15, 2023	85.12	85.44	84.65	85.19
6675	NYSE	KMX	Mon, Aug 14, 2023	84.57	85.50	83.64	85.44
6674	NYSE	KMX	Fri, Aug 11, 2023	82.85	85.51	81.99	85.19
6673	NYSE	KMX	Thu, Aug 10, 2023	84.86	85.32	82.74	83.18
6672	NYSE	KMX	Wed, Aug 9, 2023	85.83	86.56	84.61	84.88
6671	NYSE	KMX	Tue, Aug 8, 2023	83.39	86.10	83.01	85.83
6670	NYSE	KMX	Mon, Aug 7, 2023	83.43	84.80	82.59	84.75
6669	NYSE	KMX	Fri, Aug 4, 2023	82.86	84.40	82.40	83.29
6668	NYSE	KMX	Thu, Aug 3, 2023	82.98	83.61	81.91	82.59
6667	NYSE	KMX	Wed, Aug 2, 2023	83.36	83.40	82.48	83.24
6666	NYSE	KMX	Tue, Aug 1, 2023	81.84	84.20	81.84	84.08
6665	NYSE	KMX	Mon, Jul 31, 2023	82.54	82.90	81.69	82.61
6664	NYSE	KMX	Fri, Jul 28, 2023	83.18	83.20	81.58	82.52
6663	NYSE	KMX	Thu, Jul 27, 2023	83.56	84.30	81.85	82.06
6662	NYSE	KMX	Wed, Jul 26, 2023	82.17	83.39	81.35	83.01
6661	NYSE	KMX	Tue, Jul 25, 2023	83.37	83.83	81.28	81.80
6660	NYSE	KMX	Mon, Jul 24, 2023	83.43	84.43	82.66	83.79
6659	NYSE	KMX	Fri, Jul 21, 2023	85.50	85.50	81.50	83.28
6658	NYSE	KMX	Thu, Jul 20, 2023	85.01	85.37	83.51	84.96
6657	NYSE	KMX	Wed, Jul 19, 2023	87.50	87.50	85.01	85.14
6656	NYSE	KMX	Tue, Jul 18, 2023	83.45	86.56	83.25	85.81
6655	NYSE	KMX	Mon, Jul 17, 2023	83.22	84.50	82.74	83.69
6654	NYSE	KMX	Fri, Jul 14, 2023	84.23	84.95	83.01	83.40
6653	NYSE	KMX	Thu, Jul 13, 2023	84.05	84.69	83.24	83.42
6652	NYSE	KMX	Wed, Jul 12, 2023	85.09	85.40	83.69	84.20
6651	NYSE	KMX	Tue, Jul 11, 2023	83.37	85.43	83.26	84.32
6650	NYSE	KMX	Mon, Jul 10, 2023	81.09	83.26	81.00	82.65
6649	NYSE	KMX	Fri, Jul 7, 2023	80.95	82.37	80.85	81.39
6648	NYSE	KMX	Thu, Jul 6, 2023	81.33	81.66	80.37	81.03
6647	NYSE	KMX	Wed, Jul 5, 2023	82.17	82.72	81.50	82.24
6646	NYSE	KMX	Mon, Jul 3, 2023	83.09	84.00	81.94	82.16
6645	NYSE	KMX	Fri, Jun 30, 2023	85.30	85.67	83.34	83.70
6644	NYSE	KMX	Thu, Jun 29, 2023	84.33	85.21	83.87	84.34
6643	NYSE	KMX	Wed, Jun 28, 2023	82.42	85.09	82.11	84.37
6642	NYSE	KMX	Tue, Jun 27, 2023	81.72	82.74	80.62	82.42
6641	NYSE	KMX	Mon, Jun 26, 2023	86.41	86.52	80.96	81.25
6640	NYSE	KMX	Fri, Jun 23, 2023	84.21	87.06	83.50	86.21
6639	NYSE	KMX	Thu, Jun 22, 2023	77.97	78.68	77.03	78.32
6638	NYSE	KMX	Wed, Jun 21, 2023	78.39	79.06	77.27	78.30
6637	NYSE	KMX	Tue, Jun 20, 2023	79.32	80.16	78.37	78.59
6636	NYSE	KMX	Fri, Jun 16, 2023	81.16	81.36	79.25	79.63
6635	NYSE	KMX	Thu, Jun 15, 2023	78.71	81.14	78.62	80.85
6634	NYSE	KMX	Wed, Jun 14, 2023	80.80	81.75	79.10	79.70
6633	NYSE	KMX	Tue, Jun 13, 2023	80.20	81.23	80.14	80.61
6632	NYSE	KMX	Mon, Jun 12, 2023	78.41	80.05	77.67	79.53
6631	NYSE	KMX	Fri, Jun 9, 2023	80.37	80.71	78.31	78.81
6630	NYSE	KMX	Thu, Jun 8, 2023	80.05	80.48	78.58	79.89
6629	NYSE	KMX	Wed, Jun 7, 2023	80.00	81.13	78.72	79.13
6628	NYSE	KMX	Tue, Jun 6, 2023	74.93	79.40	74.93	79.08
6627	NYSE	KMX	Mon, Jun 5, 2023	74.66	75.72	73.50	74.66
6626	NYSE	KMX	Fri, Jun 2, 2023	72.82	74.85	72.46	74.66
6625	NYSE	KMX	Thu, Jun 1, 2023	72.49	72.57	71.14	71.81
6624	NYSE	KMX	Wed, May 31, 2023	72.20	73.02	70.64	72.21
6623	NYSE	KMX	Tue, May 30, 2023	73.16	74.48	72.64	73.96
6622	NYSE	KMX	Fri, May 26, 2023	71.24	72.86	70.80	72.48
6621	NYSE	KMX	Thu, May 25, 2023	70.13	71.63	70.00	71.02
6620	NYSE	KMX	Wed, May 24, 2023	71.35	71.74	69.10	70.15
6619	NYSE	KMX	Tue, May 23, 2023	71.81	73.84	71.55	71.98
6618	NYSE	KMX	Mon, May 22, 2023	71.92	72.43	71.25	72.21
6617	NYSE	KMX	Fri, May 19, 2023	73.06	73.06	70.75	71.75
6616	NYSE	KMX	Thu, May 18, 2023	71.41	73.26	71.06	73.13
6615	NYSE	KMX	Wed, May 17, 2023	69.55	72.44	69.30	71.95
6614	NYSE	KMX	Tue, May 16, 2023	71.59	71.59	68.97	69.06
6613	NYSE	KMX	Mon, May 15, 2023	71.07	71.94	70.26	71.70
6612	NYSE	KMX	Fri, May 12, 2023	73.00	73.25	70.25	71.16
6611	NYSE	KMX	Thu, May 11, 2023	73.25	73.55	71.12	72.27
6610	NYSE	KMX	Wed, May 10, 2023	73.64	74.15	72.14	73.41
6609	NYSE	KMX	Tue, May 9, 2023	71.80	72.97	71.37	72.53
6608	NYSE	KMX	Mon, May 8, 2023	71.16	73.02	70.46	72.75
6607	NYSE	KMX	Fri, May 5, 2023	69.25	71.31	68.99	70.61
6606	NYSE	KMX	Thu, May 4, 2023	70.27	70.58	67.14	68.07
6605	NYSE	KMX	Wed, May 3, 2023	71.31	72.88	70.61	70.67
6604	NYSE	KMX	Tue, May 2, 2023	70.24	71.92	69.48	71.33
6603	NYSE	KMX	Mon, May 1, 2023	70.09	70.94	69.66	70.48
6602	NYSE	KMX	Fri, Apr 28, 2023	70.24	70.73	69.62	70.03
6601	NYSE	KMX	Thu, Apr 27, 2023	68.06	70.43	67.84	70.40
6600	NYSE	KMX	Wed, Apr 26, 2023	68.14	69.48	67.72	67.92
6599	NYSE	KMX	Tue, Apr 25, 2023	68.43	68.80	67.35	67.36
6598	NYSE	KMX	Mon, Apr 24, 2023	68.75	69.42	68.49	68.88
6597	NYSE	KMX	Fri, Apr 21, 2023	67.72	69.26	66.65	69.16
6596	NYSE	KMX	Thu, Apr 20, 2023	67.15	68.01	66.25	67.45
6595	NYSE	KMX	Wed, Apr 19, 2023	67.96	68.33	67.21	68.12
6594	NYSE	KMX	Tue, Apr 18, 2023	69.37	69.94	68.67	69.07
6593	NYSE	KMX	Mon, Apr 17, 2023	69.24	69.80	68.46	69.60
6592	NYSE	KMX	Fri, Apr 14, 2023	69.60	71.50	68.49	69.46
6591	NYSE	KMX	Thu, Apr 13, 2023	69.67	70.28	67.13	69.01
6590	NYSE	KMX	Wed, Apr 12, 2023	73.00	73.06	67.26	68.58
6589	NYSE	KMX	Tue, Apr 11, 2023	69.65	73.57	69.12	72.21
6588	NYSE	KMX	Mon, Apr 10, 2023	63.80	66.11	63.56	65.86
6587	NYSE	KMX	Thu, Apr 6, 2023	62.51	64.62	61.97	64.33
6586	NYSE	KMX	Wed, Apr 5, 2023	62.97	63.37	61.15	62.44
6585	NYSE	KMX	Tue, Apr 4, 2023	64.92	65.00	62.84	63.50
6584	NYSE	KMX	Mon, Apr 3, 2023	64.58	65.24	63.95	64.58
6583	NYSE	KMX	Fri, Mar 31, 2023	61.33	64.43	61.14	64.28
6582	NYSE	KMX	Thu, Mar 30, 2023	60.80	61.91	60.58	61.10
6581	NYSE	KMX	Wed, Mar 29, 2023	58.93	59.72	58.22	59.53
6580	NYSE	KMX	Tue, Mar 28, 2023	58.16	59.40	57.91	58.27
6579	NYSE	KMX	Mon, Mar 27, 2023	58.62	58.98	57.50	58.27
6578	NYSE	KMX	Fri, Mar 24, 2023	56.19	58.01	55.88	57.78
6577	NYSE	KMX	Thu, Mar 23, 2023	57.88	58.31	55.77	56.73
6576	NYSE	KMX	Wed, Mar 22, 2023	59.97	60.41	57.42	57.46
6575	NYSE	KMX	Tue, Mar 21, 2023	58.01	60.60	58.01	59.12
6574	NYSE	KMX	Mon, Mar 20, 2023	56.50	58.29	56.26	56.76
6573	NYSE	KMX	Fri, Mar 17, 2023	58.18	58.33	55.95	56.26
6572	NYSE	KMX	Thu, Mar 16, 2023	58.11	59.13	57.10	58.48
6571	NYSE	KMX	Wed, Mar 15, 2023	58.94	59.46	57.67	59.13
6570	NYSE	KMX	Tue, Mar 14, 2023	63.01	63.14	59.56	60.33
6569	NYSE	KMX	Mon, Mar 13, 2023	61.70	62.75	59.32	61.21
6568	NYSE	KMX	Fri, Mar 10, 2023	65.02	65.66	62.76	63.73
6567	NYSE	KMX	Thu, Mar 9, 2023	70.22	71.13	66.27	66.37
6566	NYSE	KMX	Wed, Mar 8, 2023	68.99	71.09	68.74	70.48
6565	NYSE	KMX	Tue, Mar 7, 2023	68.75	70.15	68.47	68.80
6564	NYSE	KMX	Mon, Mar 6, 2023	70.79	70.99	68.48	68.77
6563	NYSE	KMX	Fri, Mar 3, 2023	68.43	70.43	68.18	70.35
6562	NYSE	KMX	Thu, Mar 2, 2023	67.93	68.39	67.09	67.86
6561	NYSE	KMX	Wed, Mar 1, 2023	68.36	69.35	67.81	68.76
6560	NYSE	KMX	Tue, Feb 28, 2023	67.40	70.00	67.40	69.04
6559	NYSE	KMX	Mon, Feb 27, 2023	69.01	69.24	66.93	67.13
6558	NYSE	KMX	Fri, Feb 24, 2023	67.50	68.48	66.91	67.86
6557	NYSE	KMX	Thu, Feb 23, 2023	70.00	70.10	67.56	69.11
6556	NYSE	KMX	Wed, Feb 22, 2023	69.03	70.14	68.10	69.49
6555	NYSE	KMX	Tue, Feb 21, 2023	72.00	72.04	67.60	68.59
6554	NYSE	KMX	Fri, Feb 17, 2023	74.31	75.10	71.94	72.95
6553	NYSE	KMX	Thu, Feb 16, 2023	73.70	75.32	73.08	74.32
6552	NYSE	KMX	Wed, Feb 15, 2023	74.44	75.69	72.59	75.55
6551	NYSE	KMX	Tue, Feb 14, 2023	74.53	76.42	73.67	75.91
6550	NYSE	KMX	Mon, Feb 13, 2023	73.42	75.25	73.00	75.10
6549	NYSE	KMX	Fri, Feb 10, 2023	73.89	74.84	73.26	73.57
6548	NYSE	KMX	Thu, Feb 9, 2023	77.17	77.52	73.72	74.48
6547	NYSE	KMX	Wed, Feb 8, 2023	75.73	77.45	75.37	76.22
6546	NYSE	KMX	Tue, Feb 7, 2023	77.00	77.11	75.05	76.16
6545	NYSE	KMX	Mon, Feb 6, 2023	77.34	78.03	76.23	77.86
6544	NYSE	KMX	Fri, Feb 3, 2023	77.70	79.99	77.47	78.19
6543	NYSE	KMX	Thu, Feb 2, 2023	77.07	80.92	77.07	79.32
6542	NYSE	KMX	Wed, Feb 1, 2023	70.19	76.35	70.19	75.84
6541	NYSE	KMX	Tue, Jan 31, 2023	69.23	70.46	68.40	70.45
6540	NYSE	KMX	Mon, Jan 30, 2023	68.69	71.59	67.88	69.04
6539	NYSE	KMX	Fri, Jan 27, 2023	66.22	69.62	66.10	69.10
6538	NYSE	KMX	Thu, Jan 26, 2023	67.26	67.56	65.03	66.26
6537	NYSE	KMX	Wed, Jan 25, 2023	65.63	66.54	64.84	66.31
6536	NYSE	KMX	Tue, Jan 24, 2023	66.87	68.04	66.49	66.72
6535	NYSE	KMX	Mon, Jan 23, 2023	66.52	67.95	65.94	67.33
6534	NYSE	KMX	Fri, Jan 20, 2023	62.62	66.10	62.02	66.08
6533	NYSE	KMX	Thu, Jan 19, 2023	62.33	63.02	60.91	62.19
6532	NYSE	KMX	Wed, Jan 18, 2023	67.46	68.78	63.35	63.41
6531	NYSE	KMX	Tue, Jan 17, 2023	64.21	70.95	63.34	67.44
6530	NYSE	KMX	Fri, Jan 13, 2023	65.37	66.67	64.86	65.00
6529	NYSE	KMX	Thu, Jan 12, 2023	68.06	68.27	65.53	66.88
6528	NYSE	KMX	Wed, Jan 11, 2023	66.00	68.67	66.00	67.43
6527	NYSE	KMX	Tue, Jan 10, 2023	67.18	67.95	66.22	67.39
6526	NYSE	KMX	Mon, Jan 9, 2023	66.22	68.07	66.01	67.07
6525	NYSE	KMX	Fri, Jan 6, 2023	63.67	65.82	62.59	65.78
6524	NYSE	KMX	Thu, Jan 5, 2023	63.80	64.10	62.81	63.34
6523	NYSE	KMX	Wed, Jan 4, 2023	62.00	65.14	61.71	65.12
6522	NYSE	KMX	Tue, Jan 3, 2023	61.70	63.25	59.66	60.64
6521	NYSE	KMX	Fri, Dec 30, 2022	60.40	61.17	59.61	60.89
6520	NYSE	KMX	Thu, Dec 29, 2022	59.89	61.92	59.52	61.26
6519	NYSE	KMX	Wed, Dec 28, 2022	60.43	61.03	58.77	59.24
6518	NYSE	KMX	Tue, Dec 27, 2022	59.81	61.11	58.22	60.42
6517	NYSE	KMX	Fri, Dec 23, 2022	56.57	60.63	56.26	60.16
6516	NYSE	KMX	Thu, Dec 22, 2022	52.10	57.28	52.10	57.20
6515	NYSE	KMX	Wed, Dec 21, 2022	58.54	60.02	57.58	59.37
6514	NYSE	KMX	Tue, Dec 20, 2022	57.32	58.58	56.27	57.76
6513	NYSE	KMX	Mon, Dec 19, 2022	61.00	61.90	57.63	58.09
6512	NYSE	KMX	Fri, Dec 16, 2022	64.30	64.84	60.65	61.44
6511	NYSE	KMX	Thu, Dec 15, 2022	66.72	66.84	64.43	65.39
6510	NYSE	KMX	Wed, Dec 14, 2022	66.67	68.08	65.26	67.71
6509	NYSE	KMX	Tue, Dec 13, 2022	68.26	69.32	65.67	67.18
6508	NYSE	KMX	Mon, Dec 12, 2022	65.67	66.14	65.00	65.86
6507	NYSE	KMX	Fri, Dec 9, 2022	64.75	66.86	64.45	65.70
6506	NYSE	KMX	Thu, Dec 8, 2022	65.34	65.85	63.96	65.48
6505	NYSE	KMX	Wed, Dec 7, 2022	65.16	66.32	63.99	65.10
6504	NYSE	KMX	Tue, Dec 6, 2022	67.33	67.41	64.11	65.59
6503	NYSE	KMX	Mon, Dec 5, 2022	68.83	69.72	66.87	67.39
6502	NYSE	KMX	Fri, Dec 2, 2022	68.09	69.76	67.15	69.59
6501	NYSE	KMX	Thu, Dec 1, 2022	69.82	70.71	68.43	69.10
6500	NYSE	KMX	Wed, Nov 30, 2022	66.65	69.39	65.49	69.36
6499	NYSE	KMX	Tue, Nov 29, 2022	65.94	68.79	65.94	67.12
6498	NYSE	KMX	Mon, Nov 28, 2022	66.00	66.66	65.33	65.56
6497	NYSE	KMX	Fri, Nov 25, 2022	66.14	67.88	66.14	66.76
6496	NYSE	KMX	Wed, Nov 23, 2022	67.18	67.18	65.94	66.59
6495	NYSE	KMX	Tue, Nov 22, 2022	66.49	67.34	65.81	67.14
6494	NYSE	KMX	Mon, Nov 21, 2022	66.62	67.15	65.50	66.21
6493	NYSE	KMX	Fri, Nov 18, 2022	67.82	67.95	65.40	66.56
6492	NYSE	KMX	Thu, Nov 17, 2022	67.23	67.25	64.63	67.23
6491	NYSE	KMX	Wed, Nov 16, 2022	70.30	70.31	67.64	68.35
6490	NYSE	KMX	Tue, Nov 15, 2022	76.19	76.64	72.00	72.66
6489	NYSE	KMX	Mon, Nov 14, 2022	74.28	75.05	71.81	73.97
6488	NYSE	KMX	Fri, Nov 11, 2022	70.59	75.93	70.36	74.58
6487	NYSE	KMX	Thu, Nov 10, 2022	67.50	71.73	67.04	70.65
6486	NYSE	KMX	Wed, Nov 9, 2022	64.23	65.01	62.66	64.66
6485	NYSE	KMX	Tue, Nov 8, 2022	65.36	65.50	63.41	64.77
6484	NYSE	KMX	Mon, Nov 7, 2022	63.30	65.08	61.32	64.63
6483	NYSE	KMX	Fri, Nov 4, 2022	64.51	64.81	61.12	62.79
6482	NYSE	KMX	Thu, Nov 3, 2022	61.54	64.40	60.76	63.40
6481	NYSE	KMX	Wed, Nov 2, 2022	64.03	65.92	62.32	62.36
6480	NYSE	KMX	Tue, Nov 1, 2022	64.84	64.85	62.07	64.35
6479	NYSE	KMX	Mon, Oct 31, 2022	63.42	63.89	62.47	63.01
6478	NYSE	KMX	Fri, Oct 28, 2022	61.81	63.82	61.35	63.79
6477	NYSE	KMX	Thu, Oct 27, 2022	61.91	64.13	61.63	62.06
6476	NYSE	KMX	Wed, Oct 26, 2022	61.90	62.92	61.01	61.55
6475	NYSE	KMX	Tue, Oct 25, 2022	58.45	62.14	58.45	61.85
6474	NYSE	KMX	Mon, Oct 24, 2022	55.28	58.47	54.85	58.23
6473	NYSE	KMX	Fri, Oct 21, 2022	56.62	56.84	55.02	55.69
6472	NYSE	KMX	Thu, Oct 20, 2022	57.92	58.85	56.43	56.47
6471	NYSE	KMX	Wed, Oct 19, 2022	59.71	60.03	56.52	57.50
6470	NYSE	KMX	Tue, Oct 18, 2022	63.70	64.97	59.80	60.69
6469	NYSE	KMX	Mon, Oct 17, 2022	61.82	63.08	60.99	62.03
6468	NYSE	KMX	Fri, Oct 14, 2022	63.00	63.75	60.11	60.20
6467	NYSE	KMX	Thu, Oct 13, 2022	60.62	63.60	59.23	62.39
6466	NYSE	KMX	Wed, Oct 12, 2022	63.18	63.29	61.73	62.11
6465	NYSE	KMX	Tue, Oct 11, 2022	63.60	64.64	61.99	63.04
6464	NYSE	KMX	Mon, Oct 10, 2022	62.40	65.04	61.87	63.60
6463	NYSE	KMX	Fri, Oct 7, 2022	64.18	64.69	61.65	62.31
6462	NYSE	KMX	Thu, Oct 6, 2022	66.89	67.83	64.48	65.39
6461	NYSE	KMX	Wed, Oct 5, 2022	67.26	67.74	64.71	66.71
6460	NYSE	KMX	Tue, Oct 4, 2022	69.16	70.17	67.19	68.45
6459	NYSE	KMX	Mon, Oct 3, 2022	65.39	69.28	64.30	67.74
6458	NYSE	KMX	Fri, Sep 30, 2022	65.00	67.66	63.61	66.02
6457	NYSE	KMX	Thu, Sep 29, 2022	73.75	75.99	64.44	65.16
6456	NYSE	KMX	Wed, Sep 28, 2022	82.35	86.85	82.12	86.42
6455	NYSE	KMX	Tue, Sep 27, 2022	81.34	82.37	79.84	81.15
6454	NYSE	KMX	Mon, Sep 26, 2022	79.49	81.38	79.08	79.97
6453	NYSE	KMX	Fri, Sep 23, 2022	78.33	79.56	76.00	79.49
6452	NYSE	KMX	Thu, Sep 22, 2022	80.56	81.56	79.57	79.77
6451	NYSE	KMX	Wed, Sep 21, 2022	82.65	84.44	80.98	81.06
6450	NYSE	KMX	Tue, Sep 20, 2022	84.76	85.08	80.50	82.19
6449	NYSE	KMX	Mon, Sep 19, 2022	84.24	86.33	83.70	86.18
6448	NYSE	KMX	Fri, Sep 16, 2022	84.25	85.54	83.08	84.73
6447	NYSE	KMX	Thu, Sep 15, 2022	86.07	86.90	84.49	84.98
6446	NYSE	KMX	Wed, Sep 14, 2022	85.93	86.51	83.30	85.40
6445	NYSE	KMX	Tue, Sep 13, 2022	87.50	88.28	85.13	85.57
6444	NYSE	KMX	Mon, Sep 12, 2022	92.43	93.34	90.60	91.08
6443	NYSE	KMX	Fri, Sep 9, 2022	86.62	91.42	86.50	91.00
6442	NYSE	KMX	Thu, Sep 8, 2022	87.48	88.96	86.49	88.88
6441	NYSE	KMX	Wed, Sep 7, 2022	84.96	88.69	84.80	88.52
6440	NYSE	KMX	Tue, Sep 6, 2022	88.12	88.12	84.40	85.13
6439	NYSE	KMX	Fri, Sep 2, 2022	90.34	90.56	87.05	87.56
6438	NYSE	KMX	Thu, Sep 1, 2022	88.21	89.22	86.93	89.12
6437	NYSE	KMX	Wed, Aug 31, 2022	90.34	90.73	88.34	88.44
6436	NYSE	KMX	Tue, Aug 30, 2022	91.89	92.10	89.39	90.33
6435	NYSE	KMX	Mon, Aug 29, 2022	89.00	91.00	88.46	90.70
6434	NYSE	KMX	Fri, Aug 26, 2022	94.00	94.42	89.61	90.00
6433	NYSE	KMX	Thu, Aug 25, 2022	91.71	93.47	90.84	93.24
6432	NYSE	KMX	Wed, Aug 24, 2022	90.64	92.05	90.05	90.92
6431	NYSE	KMX	Tue, Aug 23, 2022	90.11	91.28	89.07	90.34
6430	NYSE	KMX	Mon, Aug 22, 2022	93.97	94.43	89.69	89.86
6429	NYSE	KMX	Fri, Aug 19, 2022	97.56	98.15	95.56	96.27
6428	NYSE	KMX	Thu, Aug 18, 2022	99.99	99.99	97.93	98.74
6427	NYSE	KMX	Wed, Aug 17, 2022	103.06	103.06	98.97	100.01
6426	NYSE	KMX	Tue, Aug 16, 2022	101.07	106.24	101.07	104.22
6425	NYSE	KMX	Mon, Aug 15, 2022	101.22	102.20	100.48	101.42
6424	NYSE	KMX	Fri, Aug 12, 2022	102.11	102.30	100.58	101.59
6423	NYSE	KMX	Thu, Aug 11, 2022	101.34	103.26	101.26	101.70
6422	NYSE	KMX	Wed, Aug 10, 2022	99.88	101.19	99.24	100.02
6421	NYSE	KMX	Tue, Aug 9, 2022	99.14	99.25	95.63	96.97
6420	NYSE	KMX	Mon, Aug 8, 2022	99.92	102.12	99.67	99.77
6419	NYSE	KMX	Fri, Aug 5, 2022	98.60	100.70	98.32	99.17
6418	NYSE	KMX	Thu, Aug 4, 2022	99.93	101.86	99.15	99.47
6417	NYSE	KMX	Wed, Aug 3, 2022	100.53	100.90	98.48	99.80
6416	NYSE	KMX	Tue, Aug 2, 2022	100.71	101.33	98.66	99.02
6415	NYSE	KMX	Mon, Aug 1, 2022	98.77	102.59	98.77	101.96
6414	NYSE	KMX	Fri, Jul 29, 2022	98.11	100.02	97.50	99.54
6413	NYSE	KMX	Thu, Jul 28, 2022	94.26	98.26	93.59	97.98
6412	NYSE	KMX	Wed, Jul 27, 2022	93.30	94.92	91.80	94.37
6411	NYSE	KMX	Tue, Jul 26, 2022	93.22	93.52	91.30	92.21
6410	NYSE	KMX	Mon, Jul 25, 2022	94.38	95.62	92.84	94.63
6409	NYSE	KMX	Fri, Jul 22, 2022	96.49	98.49	93.70	94.35
6408	NYSE	KMX	Thu, Jul 21, 2022	96.30	96.70	93.89	96.01
6407	NYSE	KMX	Wed, Jul 20, 2022	95.93	96.80	94.40	96.61
6406	NYSE	KMX	Tue, Jul 19, 2022	94.26	96.27	93.30	96.16
6405	NYSE	KMX	Mon, Jul 18, 2022	92.60	94.84	92.15	92.82
6404	NYSE	KMX	Fri, Jul 15, 2022	90.00	92.60	89.75	91.55
6403	NYSE	KMX	Thu, Jul 14, 2022	88.72	89.37	86.60	89.11
6402	NYSE	KMX	Wed, Jul 13, 2022	89.84	91.37	88.72	90.60
6401	NYSE	KMX	Tue, Jul 12, 2022	88.92	92.18	88.92	91.24
6400	NYSE	KMX	Mon, Jul 11, 2022	91.85	93.03	88.71	88.84
6399	NYSE	KMX	Fri, Jul 8, 2022	94.41	94.85	92.47	92.66
6398	NYSE	KMX	Thu, Jul 7, 2022	93.03	95.43	92.75	94.87
6397	NYSE	KMX	Wed, Jul 6, 2022	95.85	96.18	92.27	92.98
6396	NYSE	KMX	Tue, Jul 5, 2022	90.40	95.91	90.23	95.82
6395	NYSE	KMX	Fri, Jul 1, 2022	90.79	93.98	90.34	92.67
6394	NYSE	KMX	Thu, Jun 30, 2022	92.43	92.43	87.59	90.48
6393	NYSE	KMX	Wed, Jun 29, 2022	94.35	94.35	91.69	93.57
6392	NYSE	KMX	Tue, Jun 28, 2022	98.16	99.64	94.35	94.40
6391	NYSE	KMX	Mon, Jun 27, 2022	99.49	101.05	96.31	98.62
6390	NYSE	KMX	Fri, Jun 24, 2022	91.79	99.22	90.25	98.36
6389	NYSE	KMX	Thu, Jun 23, 2022	90.97	92.00	88.61	91.76
6388	NYSE	KMX	Wed, Jun 22, 2022	86.84	90.10	86.70	89.75
6387	NYSE	KMX	Tue, Jun 21, 2022	88.82	89.63	87.50	87.68
6386	NYSE	KMX	Fri, Jun 17, 2022	85.39	88.57	85.04	86.99
6385	NYSE	KMX	Thu, Jun 16, 2022	89.03	89.55	84.37	85.76
6384	NYSE	KMX	Wed, Jun 15, 2022	90.88	93.40	90.07	91.54
6383	NYSE	KMX	Tue, Jun 14, 2022	89.08	91.78	89.08	89.79
6382	NYSE	KMX	Mon, Jun 13, 2022	92.81	93.62	88.06	88.81
6381	NYSE	KMX	Fri, Jun 10, 2022	97.61	99.35	95.32	96.03
6380	NYSE	KMX	Thu, Jun 9, 2022	102.00	103.22	99.89	99.93
6379	NYSE	KMX	Wed, Jun 8, 2022	98.57	103.01	98.57	102.24
6378	NYSE	KMX	Tue, Jun 7, 2022	94.43	98.61	93.87	98.23
6377	NYSE	KMX	Mon, Jun 6, 2022	97.33	98.13	95.65	97.51
6376	NYSE	KMX	Fri, Jun 3, 2022	97.62	98.31	94.86	96.35
6375	NYSE	KMX	Thu, Jun 2, 2022	98.62	99.66	98.21	99.19
6374	NYSE	KMX	Wed, Jun 1, 2022	100.01	100.82	97.65	98.46
6373	NYSE	KMX	Tue, May 31, 2022	99.02	99.85	96.78	99.27
6372	NYSE	KMX	Fri, May 27, 2022	99.32	100.31	97.79	100.29
6371	NYSE	KMX	Thu, May 26, 2022	97.49	99.73	97.37	99.16
6370	NYSE	KMX	Wed, May 25, 2022	89.75	96.34	89.47	95.94
6369	NYSE	KMX	Tue, May 24, 2022	89.95	91.22	88.93	90.79
6368	NYSE	KMX	Mon, May 23, 2022	93.18	93.29	89.51	90.89
6367	NYSE	KMX	Fri, May 20, 2022	92.22	93.63	89.21	92.46
6366	NYSE	KMX	Thu, May 19, 2022	89.80	92.20	88.03	90.80
6365	NYSE	KMX	Wed, May 18, 2022	95.08	95.24	88.17	89.80
6364	NYSE	KMX	Tue, May 17, 2022	94.61	97.54	94.38	97.47
6363	NYSE	KMX	Mon, May 16, 2022	91.91	93.90	90.04	92.66
6362	NYSE	KMX	Fri, May 13, 2022	92.17	95.56	91.26	91.66
6361	NYSE	KMX	Thu, May 12, 2022	89.16	93.83	88.75	91.26
6360	NYSE	KMX	Wed, May 11, 2022	91.87	93.90	89.48	89.79
6359	NYSE	KMX	Tue, May 10, 2022	94.21	96.33	89.28	92.22
6358	NYSE	KMX	Mon, May 9, 2022	92.95	96.02	92.19	92.81
6357	NYSE	KMX	Fri, May 6, 2022	92.17	96.18	90.49	94.70
6356	NYSE	KMX	Thu, May 5, 2022	98.34	98.56	90.77	92.38
6355	NYSE	KMX	Wed, May 4, 2022	94.41	100.35	93.94	100.18
6354	NYSE	KMX	Tue, May 3, 2022	90.87	95.67	90.35	95.07
6353	NYSE	KMX	Mon, May 2, 2022	85.85	91.26	85.36	91.14
6352	NYSE	KMX	Fri, Apr 29, 2022	88.78	89.85	85.65	85.78
6351	NYSE	KMX	Thu, Apr 28, 2022	89.94	90.66	87.14	89.10
6350	NYSE	KMX	Wed, Apr 27, 2022	88.05	90.82	87.15	88.87
6349	NYSE	KMX	Tue, Apr 26, 2022	89.62	90.28	88.42	88.43
6348	NYSE	KMX	Mon, Apr 25, 2022	89.61	90.65	87.49	90.45
6347	NYSE	KMX	Fri, Apr 22, 2022	90.26	91.85	89.53	90.38
6346	NYSE	KMX	Thu, Apr 21, 2022	93.50	93.86	90.02	90.67
6345	NYSE	KMX	Wed, Apr 20, 2022	96.87	97.86	92.98	93.07
6344	NYSE	KMX	Tue, Apr 19, 2022	91.43	96.77	91.29	96.29
6343	NYSE	KMX	Mon, Apr 18, 2022	91.30	92.35	90.44	91.11
6342	NYSE	KMX	Thu, Apr 14, 2022	93.70	94.61	91.52	91.79
6341	NYSE	KMX	Wed, Apr 13, 2022	91.51	94.32	90.55	92.99
6340	NYSE	KMX	Tue, Apr 12, 2022	99.63	101.50	93.23	93.33
6339	NYSE	KMX	Mon, Apr 11, 2022	101.04	105.90	101.04	103.17
6338	NYSE	KMX	Fri, Apr 8, 2022	98.64	103.23	97.86	102.22
6337	NYSE	KMX	Thu, Apr 7, 2022	97.12	99.70	94.35	99.12
6336	NYSE	KMX	Wed, Apr 6, 2022	96.07	98.40	95.22	97.76
6335	NYSE	KMX	Tue, Apr 5, 2022	100.00	102.64	98.87	99.82
6334	NYSE	KMX	Mon, Apr 4, 2022	98.56	102.57	98.23	101.37
6333	NYSE	KMX	Fri, Apr 1, 2022	97.29	98.52	95.66	98.49
6332	NYSE	KMX	Thu, Mar 31, 2022	101.16	101.22	96.48	96.48
6331	NYSE	KMX	Wed, Mar 30, 2022	102.70	103.73	101.22	101.53
6330	NYSE	KMX	Tue, Mar 29, 2022	101.25	104.61	100.63	103.82
6329	NYSE	KMX	Mon, Mar 28, 2022	97.86	98.73	95.04	98.63
6328	NYSE	KMX	Fri, Mar 25, 2022	99.87	99.87	95.89	97.27
6327	NYSE	KMX	Thu, Mar 24, 2022	99.07	100.58	98.70	99.28
6326	NYSE	KMX	Wed, Mar 23, 2022	102.13	102.71	98.54	98.92
6325	NYSE	KMX	Tue, Mar 22, 2022	102.99	104.92	101.80	103.05
6324	NYSE	KMX	Mon, Mar 21, 2022	104.47	105.68	101.38	102.59
6323	NYSE	KMX	Fri, Mar 18, 2022	103.99	105.90	103.29	104.47
6322	NYSE	KMX	Thu, Mar 17, 2022	100.74	103.96	99.70	103.92
6321	NYSE	KMX	Wed, Mar 16, 2022	100.89	103.07	98.43	102.02
6320	NYSE	KMX	Tue, Mar 15, 2022	98.96	102.29	98.61	100.92
6319	NYSE	KMX	Mon, Mar 14, 2022	99.09	101.70	98.20	98.55
6318	NYSE	KMX	Fri, Mar 11, 2022	100.50	101.28	98.80	99.21
6317	NYSE	KMX	Thu, Mar 10, 2022	99.95	101.49	98.53	100.75
6316	NYSE	KMX	Wed, Mar 9, 2022	101.98	103.49	101.25	101.89
6315	NYSE	KMX	Tue, Mar 8, 2022	100.01	104.85	98.66	99.95
6314	NYSE	KMX	Mon, Mar 7, 2022	102.10	103.34	99.43	100.01
6313	NYSE	KMX	Fri, Mar 4, 2022	103.48	104.73	101.81	103.07
6312	NYSE	KMX	Thu, Mar 3, 2022	107.04	107.13	103.15	104.49
6311	NYSE	KMX	Wed, Mar 2, 2022	105.34	107.27	104.00	105.80
6310	NYSE	KMX	Tue, Mar 1, 2022	108.69	108.70	104.14	105.24
6309	NYSE	KMX	Mon, Feb 28, 2022	107.10	109.54	106.64	109.33
6308	NYSE	KMX	Fri, Feb 25, 2022	105.41	108.39	103.27	107.35
6307	NYSE	KMX	Thu, Feb 24, 2022	97.59	105.42	96.39	105.15
6306	NYSE	KMX	Wed, Feb 23, 2022	102.12	103.81	99.51	100.35
6305	NYSE	KMX	Tue, Feb 22, 2022	104.73	105.47	99.90	101.17
6304	NYSE	KMX	Fri, Feb 18, 2022	107.14	108.34	105.48	105.64
6303	NYSE	KMX	Thu, Feb 17, 2022	109.73	110.13	106.54	107.48
6302	NYSE	KMX	Wed, Feb 16, 2022	109.80	110.86	107.32	109.58
6301	NYSE	KMX	Tue, Feb 15, 2022	112.46	113.54	110.70	113.32
6300	NYSE	KMX	Mon, Feb 14, 2022	108.90	112.26	108.39	110.96
6299	NYSE	KMX	Fri, Feb 11, 2022	110.44	111.43	107.60	108.48
6298	NYSE	KMX	Thu, Feb 10, 2022	110.01	113.09	109.47	110.59
6297	NYSE	KMX	Wed, Feb 9, 2022	110.80	114.43	110.80	112.69
6296	NYSE	KMX	Tue, Feb 8, 2022	105.26	109.07	105.16	109.04
6295	NYSE	KMX	Mon, Feb 7, 2022	106.50	107.93	104.39	105.59
6294	NYSE	KMX	Fri, Feb 4, 2022	106.11	107.77	103.43	106.25
6293	NYSE	KMX	Thu, Feb 3, 2022	108.31	109.80	106.59	106.72
6292	NYSE	KMX	Wed, Feb 2, 2022	110.94	111.11	107.96	109.80
6291	NYSE	KMX	Tue, Feb 1, 2022	110.95	112.11	108.68	110.96
6290	NYSE	KMX	Mon, Jan 31, 2022	109.40	111.61	108.42	111.17
6289	NYSE	KMX	Fri, Jan 28, 2022	106.24	110.05	105.03	110.00
6288	NYSE	KMX	Thu, Jan 27, 2022	110.40	110.52	104.54	105.54
6287	NYSE	KMX	Wed, Jan 26, 2022	110.99	111.59	106.56	107.75
6286	NYSE	KMX	Tue, Jan 25, 2022	109.48	111.64	106.78	109.94
6285	NYSE	KMX	Mon, Jan 24, 2022	105.57	112.32	103.48	111.92
6284	NYSE	KMX	Fri, Jan 21, 2022	105.00	109.57	102.47	108.10
6283	NYSE	KMX	Thu, Jan 20, 2022	108.49	111.95	105.87	106.06
6282	NYSE	KMX	Wed, Jan 19, 2022	110.97	112.68	107.58	107.63
6281	NYSE	KMX	Tue, Jan 18, 2022	111.79	112.09	108.86	110.40
6280	NYSE	KMX	Fri, Jan 14, 2022	116.05	116.75	111.64	113.40
6279	NYSE	KMX	Thu, Jan 13, 2022	120.19	120.58	117.19	117.47
6278	NYSE	KMX	Wed, Jan 12, 2022	118.84	120.25	115.36	119.26
6277	NYSE	KMX	Tue, Jan 11, 2022	118.30	119.42	114.57	119.15
6276	NYSE	KMX	Mon, Jan 10, 2022	119.58	119.71	115.37	118.67
6275	NYSE	KMX	Fri, Jan 7, 2022	118.99	123.18	118.43	121.08
6274	NYSE	KMX	Thu, Jan 6, 2022	121.36	121.36	118.31	119.10
6273	NYSE	KMX	Wed, Jan 5, 2022	123.87	124.47	119.31	119.35
6272	NYSE	KMX	Tue, Jan 4, 2022	127.90	129.05	123.03	123.86
6271	NYSE	KMX	Mon, Jan 3, 2022	130.01	130.57	126.92	127.01
6270	NYSE	KMX	Fri, Dec 31, 2021	127.40	130.74	127.40	130.23
6269	NYSE	KMX	Thu, Dec 30, 2021	127.74	128.88	127.37	128.19
6268	NYSE	KMX	Wed, Dec 29, 2021	128.29	128.67	127.28	127.54
6267	NYSE	KMX	Tue, Dec 28, 2021	126.95	128.62	126.00	127.49
6266	NYSE	KMX	Mon, Dec 27, 2021	126.99	127.88	124.87	127.49
6265	NYSE	KMX	Thu, Dec 23, 2021	128.20	131.20	126.03	126.31
6264	NYSE	KMX	Wed, Dec 22, 2021	139.70	139.80	127.52	127.87
6263	NYSE	KMX	Tue, Dec 21, 2021	133.50	137.18	132.73	136.99
6262	NYSE	KMX	Mon, Dec 20, 2021	135.07	135.30	130.44	131.75
6261	NYSE	KMX	Fri, Dec 17, 2021	137.05	138.82	134.81	137.54
6260	NYSE	KMX	Thu, Dec 16, 2021	144.68	145.17	136.78	137.40
6259	NYSE	KMX	Wed, Dec 15, 2021	141.29	142.65	139.48	141.99
6258	NYSE	KMX	Tue, Dec 14, 2021	141.09	144.91	140.22	141.31
6257	NYSE	KMX	Mon, Dec 13, 2021	149.83	150.32	142.96	143.25
6256	NYSE	KMX	Fri, Dec 10, 2021	147.54	149.77	146.46	149.48
6255	NYSE	KMX	Thu, Dec 9, 2021	148.34	149.45	146.45	146.60
6254	NYSE	KMX	Wed, Dec 8, 2021	149.66	151.18	148.03	148.84
6253	NYSE	KMX	Tue, Dec 7, 2021	149.40	152.28	149.40	149.91
6252	NYSE	KMX	Mon, Dec 6, 2021	143.93	147.99	142.80	144.50
6251	NYSE	KMX	Fri, Dec 3, 2021	144.75	145.63	141.24	142.68
6250	NYSE	KMX	Thu, Dec 2, 2021	140.54	144.93	140.22	144.09
6249	NYSE	KMX	Wed, Dec 1, 2021	143.32	147.37	140.25	140.31
6248	NYSE	KMX	Tue, Nov 30, 2021	145.62	146.93	141.04	141.25
6247	NYSE	KMX	Mon, Nov 29, 2021	147.59	148.84	145.66	146.48
6246	NYSE	KMX	Fri, Nov 26, 2021	144.12	146.99	143.47	145.75
6245	NYSE	KMX	Wed, Nov 24, 2021	144.49	147.72	143.12	147.36
6244	NYSE	KMX	Tue, Nov 23, 2021	147.00	147.92	143.49	146.32
6243	NYSE	KMX	Mon, Nov 22, 2021	147.99	149.96	147.02	147.09
6242	NYSE	KMX	Fri, Nov 19, 2021	146.23	147.71	144.53	146.99
6241	NYSE	KMX	Thu, Nov 18, 2021	148.50	148.50	145.13	146.04
6240	NYSE	KMX	Wed, Nov 17, 2021	147.95	148.11	145.41	147.30
6239	NYSE	KMX	Tue, Nov 16, 2021	148.87	150.00	146.33	148.01
6238	NYSE	KMX	Mon, Nov 15, 2021	150.19	150.90	148.48	149.62
6237	NYSE	KMX	Fri, Nov 12, 2021	150.15	150.61	148.28	148.81
6236	NYSE	KMX	Thu, Nov 11, 2021	151.59	152.07	150.12	150.15
6235	NYSE	KMX	Wed, Nov 10, 2021	153.39	154.95	151.46	151.95
6234	NYSE	KMX	Tue, Nov 9, 2021	153.27	155.21	153.05	154.85
6233	NYSE	KMX	Mon, Nov 8, 2021	154.85	155.98	153.21	153.95
6232	NYSE	KMX	Fri, Nov 5, 2021	152.77	154.74	152.76	154.69
6231	NYSE	KMX	Thu, Nov 4, 2021	147.64	151.76	147.32	151.01
6230	NYSE	KMX	Wed, Nov 3, 2021	144.91	147.57	144.53	147.51
6229	NYSE	KMX	Tue, Nov 2, 2021	139.02	145.05	137.79	144.39
6228	NYSE	KMX	Mon, Nov 1, 2021	138.06	139.35	136.58	138.95
6227	NYSE	KMX	Fri, Oct 29, 2021	135.39	137.77	135.00	136.92
6226	NYSE	KMX	Thu, Oct 28, 2021	137.43	137.73	134.63	136.12
6225	NYSE	KMX	Wed, Oct 27, 2021	137.59	138.58	136.65	137.15
6224	NYSE	KMX	Tue, Oct 26, 2021	140.39	140.39	135.64	137.44
6223	NYSE	KMX	Mon, Oct 25, 2021	143.44	144.11	139.92	139.97
6222	NYSE	KMX	Fri, Oct 22, 2021	142.32	144.41	141.78	143.43
6221	NYSE	KMX	Thu, Oct 21, 2021	139.08	142.56	138.50	141.90
6220	NYSE	KMX	Wed, Oct 20, 2021	139.08	141.01	138.10	138.56
6219	NYSE	KMX	Tue, Oct 19, 2021	138.63	138.90	135.93	138.50
6218	NYSE	KMX	Mon, Oct 18, 2021	135.91	138.07	135.91	137.52
6217	NYSE	KMX	Fri, Oct 15, 2021	137.00	137.83	135.83	136.79
6216	NYSE	KMX	Thu, Oct 14, 2021	134.58	136.59	134.11	135.64
6215	NYSE	KMX	Wed, Oct 13, 2021	132.18	133.69	131.26	133.35
6214	NYSE	KMX	Tue, Oct 12, 2021	129.67	132.67	129.62	131.56
6213	NYSE	KMX	Mon, Oct 11, 2021	130.08	130.74	129.14	129.28
6212	NYSE	KMX	Fri, Oct 8, 2021	131.38	132.40	129.78	130.54
6211	NYSE	KMX	Thu, Oct 7, 2021	130.26	132.80	129.34	131.35
6210	NYSE	KMX	Wed, Oct 6, 2021	125.19	129.34	125.00	129.27
6209	NYSE	KMX	Tue, Oct 5, 2021	122.43	127.68	121.65	126.23
6208	NYSE	KMX	Mon, Oct 4, 2021	125.76	126.86	122.39	122.54
6207	NYSE	KMX	Fri, Oct 1, 2021	129.00	129.10	122.97	127.18
6206	NYSE	KMX	Thu, Sep 30, 2021	133.21	135.98	127.95	127.96
6205	NYSE	KMX	Wed, Sep 29, 2021	143.82	147.73	143.82	146.45
6204	NYSE	KMX	Tue, Sep 28, 2021	144.26	146.56	142.51	143.03
6203	NYSE	KMX	Mon, Sep 27, 2021	145.52	146.98	144.86	145.24
6202	NYSE	KMX	Fri, Sep 24, 2021	142.18	144.51	141.77	144.42
6201	NYSE	KMX	Thu, Sep 23, 2021	142.00	144.84	141.62	142.16
6200	NYSE	KMX	Wed, Sep 22, 2021	138.33	141.66	137.51	140.51
6199	NYSE	KMX	Tue, Sep 21, 2021	139.10	140.84	136.68	136.98
6198	NYSE	KMX	Mon, Sep 20, 2021	138.10	139.87	136.54	138.21
6197	NYSE	KMX	Fri, Sep 17, 2021	139.03	142.08	138.90	140.29
6196	NYSE	KMX	Thu, Sep 16, 2021	136.76	140.24	136.34	139.69
6195	NYSE	KMX	Wed, Sep 15, 2021	135.00	137.11	132.85	136.81
6194	NYSE	KMX	Tue, Sep 14, 2021	135.00	135.81	133.76	135.00
6193	NYSE	KMX	Mon, Sep 13, 2021	135.64	135.64	131.99	134.39
6192	NYSE	KMX	Fri, Sep 10, 2021	133.97	135.64	132.70	134.53
6191	NYSE	KMX	Thu, Sep 9, 2021	131.50	134.66	131.19	133.23
6190	NYSE	KMX	Wed, Sep 8, 2021	127.26	131.42	126.50	131.39
6189	NYSE	KMX	Tue, Sep 7, 2021	126.77	128.58	126.32	126.92
6188	NYSE	KMX	Fri, Sep 3, 2021	125.74	127.63	125.29	127.15
6187	NYSE	KMX	Thu, Sep 2, 2021	127.25	127.75	125.86	126.44
6186	NYSE	KMX	Wed, Sep 1, 2021	126.02	127.55	125.85	127.34
6185	NYSE	KMX	Tue, Aug 31, 2021	126.84	126.84	124.27	125.21
6184	NYSE	KMX	Mon, Aug 30, 2021	127.00	128.20	125.50	126.49
6183	NYSE	KMX	Fri, Aug 27, 2021	126.63	127.35	125.54	126.59
6182	NYSE	KMX	Thu, Aug 26, 2021	127.26	127.82	125.75	126.26
6181	NYSE	KMX	Wed, Aug 25, 2021	125.86	128.08	125.40	127.48
6180	NYSE	KMX	Tue, Aug 24, 2021	125.05	126.48	125.05	125.54
6179	NYSE	KMX	Mon, Aug 23, 2021	125.78	125.84	124.09	124.92
6178	NYSE	KMX	Fri, Aug 20, 2021	124.00	124.90	123.12	124.76
6177	NYSE	KMX	Thu, Aug 19, 2021	123.35	124.64	122.51	124.24
6176	NYSE	KMX	Wed, Aug 18, 2021	126.98	127.97	124.53	124.62
6175	NYSE	KMX	Tue, Aug 17, 2021	128.00	128.37	125.88	127.47
6174	NYSE	KMX	Mon, Aug 16, 2021	127.15	129.26	124.67	129.07
6173	NYSE	KMX	Fri, Aug 13, 2021	128.86	129.75	127.77	128.09
6172	NYSE	KMX	Thu, Aug 12, 2021	132.20	132.89	128.74	129.34
6171	NYSE	KMX	Wed, Aug 11, 2021	132.98	133.79	130.88	131.90
6170	NYSE	KMX	Tue, Aug 10, 2021	132.57	136.01	132.38	135.31
6169	NYSE	KMX	Mon, Aug 9, 2021	133.44	133.89	130.52	132.85
6168	NYSE	KMX	Fri, Aug 6, 2021	137.37	137.83	133.90	134.02
6167	NYSE	KMX	Thu, Aug 5, 2021	137.47	138.42	135.82	136.00
6166	NYSE	KMX	Wed, Aug 4, 2021	138.91	139.90	135.91	136.62
6165	NYSE	KMX	Tue, Aug 3, 2021	136.51	139.95	136.26	139.70
6164	NYSE	KMX	Mon, Aug 2, 2021	135.70	137.16	134.90	136.50
6163	NYSE	KMX	Fri, Jul 30, 2021	133.73	136.45	133.27	133.95
6162	NYSE	KMX	Thu, Jul 29, 2021	134.02	135.61	133.08	134.97
6161	NYSE	KMX	Wed, Jul 28, 2021	135.40	136.61	133.01	133.30
6160	NYSE	KMX	Tue, Jul 27, 2021	133.88	135.59	133.39	134.97
6159	NYSE	KMX	Mon, Jul 26, 2021	134.34	135.28	133.45	135.09
6158	NYSE	KMX	Fri, Jul 23, 2021	135.29	135.68	133.80	134.84
6157	NYSE	KMX	Thu, Jul 22, 2021	135.89	135.89	133.72	134.41
6156	NYSE	KMX	Wed, Jul 21, 2021	134.85	138.00	134.72	135.93
6155	NYSE	KMX	Tue, Jul 20, 2021	129.12	134.80	129.12	134.38
6154	NYSE	KMX	Mon, Jul 19, 2021	128.86	129.08	126.41	128.55
6153	NYSE	KMX	Fri, Jul 16, 2021	132.06	132.95	130.81	130.95
6152	NYSE	KMX	Thu, Jul 15, 2021	132.80	134.43	129.86	131.26
6151	NYSE	KMX	Wed, Jul 14, 2021	132.26	134.47	131.91	134.19
6150	NYSE	KMX	Tue, Jul 13, 2021	134.32	135.06	131.52	131.74
6149	NYSE	KMX	Mon, Jul 12, 2021	134.47	136.45	134.00	135.42
6148	NYSE	KMX	Fri, Jul 9, 2021	135.45	135.66	133.38	134.84
6147	NYSE	KMX	Thu, Jul 8, 2021	132.35	135.50	130.24	133.27
6146	NYSE	KMX	Wed, Jul 7, 2021	132.03	137.53	132.03	136.88
6145	NYSE	KMX	Tue, Jul 6, 2021	133.48	133.50	131.84	132.74
6144	NYSE	KMX	Fri, Jul 2, 2021	130.76	134.37	130.36	133.82
6143	NYSE	KMX	Thu, Jul 1, 2021	129.50	131.15	128.54	130.58
6142	NYSE	KMX	Wed, Jun 30, 2021	130.07	131.31	129.03	129.15
6141	NYSE	KMX	Tue, Jun 29, 2021	129.51	131.55	128.90	130.65
6140	NYSE	KMX	Mon, Jun 28, 2021	127.56	129.34	124.83	129.01
6139	NYSE	KMX	Fri, Jun 25, 2021	125.68	128.28	122.30	127.40
6138	NYSE	KMX	Thu, Jun 24, 2021	119.25	120.73	119.08	119.43
6137	NYSE	KMX	Wed, Jun 23, 2021	117.22	118.98	116.79	118.27
6136	NYSE	KMX	Tue, Jun 22, 2021	116.11	117.82	115.40	117.45
6135	NYSE	KMX	Mon, Jun 21, 2021	114.31	116.85	114.31	116.09
6134	NYSE	KMX	Fri, Jun 18, 2021	113.18	114.72	113.05	113.16
6133	NYSE	KMX	Thu, Jun 17, 2021	117.51	118.46	114.25	115.92
6132	NYSE	KMX	Wed, Jun 16, 2021	118.58	118.87	116.27	117.47
6131	NYSE	KMX	Tue, Jun 15, 2021	117.95	119.20	117.54	118.83
6130	NYSE	KMX	Mon, Jun 14, 2021	117.19	118.39	116.97	118.10
6129	NYSE	KMX	Fri, Jun 11, 2021	115.44	118.72	115.44	116.85
6128	NYSE	KMX	Thu, Jun 10, 2021	115.50	116.43	114.94	115.00
6127	NYSE	KMX	Wed, Jun 9, 2021	114.89	115.73	114.13	115.00
6126	NYSE	KMX	Tue, Jun 8, 2021	114.52	115.87	113.11	115.03
6125	NYSE	KMX	Mon, Jun 7, 2021	114.01	115.05	112.63	114.56
6124	NYSE	KMX	Fri, Jun 4, 2021	114.81	114.81	112.63	114.05
6123	NYSE	KMX	Thu, Jun 3, 2021	114.16	114.84	113.09	113.81
6122	NYSE	KMX	Wed, Jun 2, 2021	116.98	117.80	114.25	114.70
6121	NYSE	KMX	Tue, Jun 1, 2021	117.40	118.11	116.08	116.70
6120	NYSE	KMX	Fri, May 28, 2021	116.16	116.20	115.10	115.19
6119	NYSE	KMX	Thu, May 27, 2021	116.07	116.64	114.75	115.79
6118	NYSE	KMX	Wed, May 26, 2021	113.39	115.34	112.97	114.79
6117	NYSE	KMX	Tue, May 25, 2021	114.62	115.31	112.85	113.37
6116	NYSE	KMX	Mon, May 24, 2021	116.00	116.27	113.06	113.88
6115	NYSE	KMX	Fri, May 21, 2021	118.03	119.07	116.45	116.68
6114	NYSE	KMX	Thu, May 20, 2021	115.92	117.84	114.02	117.19
6113	NYSE	KMX	Wed, May 19, 2021	116.30	117.59	113.86	115.91
6112	NYSE	KMX	Tue, May 18, 2021	123.96	124.54	119.91	120.16
6111	NYSE	KMX	Mon, May 17, 2021	124.79	125.00	123.04	124.44
6110	NYSE	KMX	Fri, May 14, 2021	122.42	125.43	122.11	124.83
6109	NYSE	KMX	Thu, May 13, 2021	118.40	122.08	117.33	121.11
6108	NYSE	KMX	Wed, May 12, 2021	122.50	122.80	118.02	118.07
6107	NYSE	KMX	Tue, May 11, 2021	126.69	127.26	122.74	123.42
6106	NYSE	KMX	Mon, May 10, 2021	130.64	130.76	127.72	127.91
6105	NYSE	KMX	Fri, May 7, 2021	129.77	130.67	128.52	129.99
6104	NYSE	KMX	Thu, May 6, 2021	137.98	138.02	128.25	130.29
6103	NYSE	KMX	Wed, May 5, 2021	138.00	138.66	137.13	137.90
6102	NYSE	KMX	Tue, May 4, 2021	136.88	137.95	134.99	137.41
6101	NYSE	KMX	Mon, May 3, 2021	134.25	138.00	134.20	136.94
6100	NYSE	KMX	Fri, Apr 30, 2021	132.65	133.50	131.89	133.24
6099	NYSE	KMX	Thu, Apr 29, 2021	134.98	136.00	131.87	133.19
6098	NYSE	KMX	Wed, Apr 28, 2021	132.81	134.80	132.22	134.09
6097	NYSE	KMX	Tue, Apr 27, 2021	131.43	134.19	131.23	133.05
6096	NYSE	KMX	Mon, Apr 26, 2021	131.99	132.33	130.31	131.43
6095	NYSE	KMX	Fri, Apr 23, 2021	129.69	131.60	128.36	131.08
6094	NYSE	KMX	Thu, Apr 22, 2021	129.79	130.83	128.30	129.05
6093	NYSE	KMX	Wed, Apr 21, 2021	127.53	129.53	126.86	128.93
6092	NYSE	KMX	Tue, Apr 20, 2021	130.50	130.89	126.40	127.80
6091	NYSE	KMX	Mon, Apr 19, 2021	130.00	130.38	128.82	130.10
6090	NYSE	KMX	Fri, Apr 16, 2021	130.31	130.60	129.19	129.97
6089	NYSE	KMX	Thu, Apr 15, 2021	129.03	129.79	127.79	129.19
6088	NYSE	KMX	Wed, Apr 14, 2021	130.68	131.89	129.44	129.62
6087	NYSE	KMX	Tue, Apr 13, 2021	131.50	131.50	128.84	130.15
6086	NYSE	KMX	Mon, Apr 12, 2021	131.25	132.35	130.48	132.10
6085	NYSE	KMX	Fri, Apr 9, 2021	128.90	132.12	128.15	131.63
6084	NYSE	KMX	Thu, Apr 8, 2021	126.08	128.24	124.69	128.15
6083	NYSE	KMX	Wed, Apr 7, 2021	126.04	127.44	124.84	126.10
6082	NYSE	KMX	Tue, Apr 6, 2021	127.28	127.83	124.69	126.33
6081	NYSE	KMX	Mon, Apr 5, 2021	125.57	128.52	122.86	128.06
6080	NYSE	KMX	Thu, Apr 1, 2021	126.45	129.25	122.56	123.31
6079	NYSE	KMX	Wed, Mar 31, 2021	133.41	135.42	132.50	132.66
6078	NYSE	KMX	Tue, Mar 30, 2021	135.23	136.54	134.42	135.83
6077	NYSE	KMX	Mon, Mar 29, 2021	135.33	136.45	133.09	134.57
6076	NYSE	KMX	Fri, Mar 26, 2021	132.30	133.94	130.98	133.81
6075	NYSE	KMX	Thu, Mar 25, 2021	127.39	131.44	126.37	130.60
6074	NYSE	KMX	Wed, Mar 24, 2021	131.02	132.70	128.16	128.35
6073	NYSE	KMX	Tue, Mar 23, 2021	131.56	132.38	130.56	131.02
6072	NYSE	KMX	Mon, Mar 22, 2021	133.49	133.99	130.41	132.30
6071	NYSE	KMX	Fri, Mar 19, 2021	134.41	134.41	131.24	133.24
6070	NYSE	KMX	Thu, Mar 18, 2021	131.89	136.43	130.91	134.56
6069	NYSE	KMX	Wed, Mar 17, 2021	131.50	132.35	130.19	132.05
6068	NYSE	KMX	Tue, Mar 16, 2021	133.85	133.85	130.31	131.12
6067	NYSE	KMX	Mon, Mar 15, 2021	133.47	134.54	132.55	134.35
6066	NYSE	KMX	Fri, Mar 12, 2021	133.22	135.08	132.24	133.76
6065	NYSE	KMX	Thu, Mar 11, 2021	134.04	136.34	132.77	132.97
6064	NYSE	KMX	Wed, Mar 10, 2021	130.13	135.12	129.64	133.55
6063	NYSE	KMX	Tue, Mar 9, 2021	129.84	132.54	128.53	128.67
6062	NYSE	KMX	Mon, Mar 8, 2021	123.66	129.96	123.38	129.17
6061	NYSE	KMX	Fri, Mar 5, 2021	122.14	123.63	118.62	123.20
6060	NYSE	KMX	Thu, Mar 4, 2021	121.09	122.49	117.30	120.30
6059	NYSE	KMX	Wed, Mar 3, 2021	120.09	123.09	119.54	121.80
6058	NYSE	KMX	Tue, Mar 2, 2021	121.59	121.91	119.62	120.98
6057	NYSE	KMX	Mon, Mar 1, 2021	120.81	122.61	120.50	121.39
6056	NYSE	KMX	Fri, Feb 26, 2021	119.29	122.02	118.48	119.51
6055	NYSE	KMX	Thu, Feb 25, 2021	121.85	124.19	118.26	118.92
6054	NYSE	KMX	Wed, Feb 24, 2021	119.26	121.99	119.00	121.84
6053	NYSE	KMX	Tue, Feb 23, 2021	118.81	119.54	115.57	119.26
6052	NYSE	KMX	Mon, Feb 22, 2021	120.78	121.58	119.32	119.38
6051	NYSE	KMX	Fri, Feb 19, 2021	120.80	122.77	120.69	121.32
6050	NYSE	KMX	Thu, Feb 18, 2021	121.71	122.47	119.37	120.24
6049	NYSE	KMX	Wed, Feb 17, 2021	121.75	123.16	119.53	122.51
6048	NYSE	KMX	Tue, Feb 16, 2021	125.87	127.03	122.27	122.36
6047	NYSE	KMX	Fri, Feb 12, 2021	125.53	126.64	124.76	125.10
6046	NYSE	KMX	Thu, Feb 11, 2021	125.55	127.80	125.05	126.84
6045	NYSE	KMX	Wed, Feb 10, 2021	125.54	127.13	125.15	125.42
6044	NYSE	KMX	Tue, Feb 9, 2021	126.44	126.44	125.03	125.42
6043	NYSE	KMX	Mon, Feb 8, 2021	126.53	128.55	126.53	126.85
6042	NYSE	KMX	Fri, Feb 5, 2021	126.91	127.49	125.55	126.17
6041	NYSE	KMX	Thu, Feb 4, 2021	123.76	126.00	123.47	125.66
6040	NYSE	KMX	Wed, Feb 3, 2021	122.82	124.09	121.29	123.31
6039	NYSE	KMX	Tue, Feb 2, 2021	118.16	123.56	117.56	123.04
6038	NYSE	KMX	Mon, Feb 1, 2021	119.61	120.00	116.74	116.91
6037	NYSE	KMX	Fri, Jan 29, 2021	120.34	120.98	116.77	117.78
6036	NYSE	KMX	Thu, Jan 28, 2021	121.49	123.53	120.21	121.29
6035	NYSE	KMX	Wed, Jan 27, 2021	125.81	126.20	120.32	121.45
6034	NYSE	KMX	Tue, Jan 26, 2021	121.26	128.58	121.08	127.79
6033	NYSE	KMX	Mon, Jan 25, 2021	119.02	122.11	118.65	120.96
6032	NYSE	KMX	Fri, Jan 22, 2021	119.78	120.48	117.70	118.64
6031	NYSE	KMX	Thu, Jan 21, 2021	122.93	123.70	119.86	120.29
6030	NYSE	KMX	Wed, Jan 20, 2021	117.06	124.91	116.77	122.79
6029	NYSE	KMX	Tue, Jan 19, 2021	108.97	116.70	107.30	116.43
6028	NYSE	KMX	Fri, Jan 15, 2021	105.38	107.00	104.86	106.44
6027	NYSE	KMX	Thu, Jan 14, 2021	105.93	107.23	105.23	106.35
6026	NYSE	KMX	Wed, Jan 13, 2021	106.66	108.22	105.44	105.49
6025	NYSE	KMX	Tue, Jan 12, 2021	104.26	106.64	103.86	106.50
6024	NYSE	KMX	Mon, Jan 11, 2021	101.04	104.71	100.88	104.64
6023	NYSE	KMX	Fri, Jan 8, 2021	100.33	103.15	100.33	102.10
6022	NYSE	KMX	Thu, Jan 7, 2021	98.62	100.61	97.43	100.30
6021	NYSE	KMX	Wed, Jan 6, 2021	94.05	98.34	94.05	97.96
6020	NYSE	KMX	Tue, Jan 5, 2021	93.24	94.31	92.36	94.20
6019	NYSE	KMX	Mon, Jan 4, 2021	94.30	94.37	92.13	93.30
6018	NYSE	KMX	Thu, Dec 31, 2020	94.18	95.00	92.89	94.46
6017	NYSE	KMX	Wed, Dec 30, 2020	91.79	94.85	91.75	94.62
6016	NYSE	KMX	Tue, Dec 29, 2020	91.01	92.45	90.30	92.24
6015	NYSE	KMX	Mon, Dec 28, 2020	92.84	92.84	90.88	91.00
6014	NYSE	KMX	Thu, Dec 24, 2020	93.28	93.47	91.25	92.30
6013	NYSE	KMX	Wed, Dec 23, 2020	92.94	94.01	92.00	93.18
6012	NYSE	KMX	Tue, Dec 22, 2020	96.62	98.83	91.83	92.33
6011	NYSE	KMX	Mon, Dec 21, 2020	97.52	100.68	97.21	100.46
6010	NYSE	KMX	Fri, Dec 18, 2020	99.37	100.44	97.94	98.25
6009	NYSE	KMX	Thu, Dec 17, 2020	98.72	99.90	97.01	99.79
6008	NYSE	KMX	Wed, Dec 16, 2020	96.54	99.55	96.16	99.08
6007	NYSE	KMX	Tue, Dec 15, 2020	93.88	96.38	93.81	96.13
6006	NYSE	KMX	Mon, Dec 14, 2020	94.94	95.41	92.30	92.54
6005	NYSE	KMX	Fri, Dec 11, 2020	93.90	94.95	93.39	93.93
6004	NYSE	KMX	Thu, Dec 10, 2020	94.24	95.22	93.55	94.34
6003	NYSE	KMX	Wed, Dec 9, 2020	92.87	95.09	92.16	94.87
6002	NYSE	KMX	Tue, Dec 8, 2020	95.18	95.77	93.90	94.38
6001	NYSE	KMX	Mon, Dec 7, 2020	96.43	97.30	95.58	96.06
6000	NYSE	KMX	Fri, Dec 4, 2020	96.62	97.09	95.65	96.50
5999	NYSE	KMX	Thu, Dec 3, 2020	96.27	97.34	95.65	96.27
5998	NYSE	KMX	Wed, Dec 2, 2020	95.47	96.69	93.30	96.47
5997	NYSE	KMX	Tue, Dec 1, 2020	94.43	96.31	93.57	96.14
5996	NYSE	KMX	Mon, Nov 30, 2020	94.91	95.95	92.65	93.48
5995	NYSE	KMX	Fri, Nov 27, 2020	95.54	96.87	94.88	95.37
5994	NYSE	KMX	Wed, Nov 25, 2020	95.20	95.77	93.94	95.29
5993	NYSE	KMX	Tue, Nov 24, 2020	97.36	97.82	95.82	96.04
5992	NYSE	KMX	Mon, Nov 23, 2020	95.50	97.20	94.88	96.44
5991	NYSE	KMX	Fri, Nov 20, 2020	94.46	95.37	93.76	94.55
5990	NYSE	KMX	Thu, Nov 19, 2020	92.68	94.55	92.06	94.53
5989	NYSE	KMX	Wed, Nov 18, 2020	94.53	95.55	92.72	92.82
5988	NYSE	KMX	Tue, Nov 17, 2020	96.79	96.79	94.31	94.73
5987	NYSE	KMX	Mon, Nov 16, 2020	97.28	98.23	95.09	97.59
5986	NYSE	KMX	Fri, Nov 13, 2020	93.87	95.71	93.78	95.48
5985	NYSE	KMX	Thu, Nov 12, 2020	92.88	93.96	91.66	93.10
5984	NYSE	KMX	Wed, Nov 11, 2020	94.39	94.93	92.70	93.42
5983	NYSE	KMX	Tue, Nov 10, 2020	96.21	96.65	92.94	94.31
5982	NYSE	KMX	Mon, Nov 9, 2020	96.70	101.16	95.84	95.97
5981	NYSE	KMX	Fri, Nov 6, 2020	93.63	93.76	92.11	92.75
5980	NYSE	KMX	Thu, Nov 5, 2020	92.92	94.27	92.44	93.32
5979	NYSE	KMX	Wed, Nov 4, 2020	91.85	94.19	91.54	91.55
5978	NYSE	KMX	Tue, Nov 3, 2020	90.13	93.96	90.13	93.12
5977	NYSE	KMX	Mon, Nov 2, 2020	87.20	89.16	87.11	89.08
5976	NYSE	KMX	Fri, Oct 30, 2020	87.41	88.44	85.79	86.44
5975	NYSE	KMX	Thu, Oct 29, 2020	87.53	88.74	86.47	88.21
5974	NYSE	KMX	Wed, Oct 28, 2020	85.03	88.46	84.70	87.88
5973	NYSE	KMX	Tue, Oct 27, 2020	89.14	89.43	87.25	87.44
5972	NYSE	KMX	Mon, Oct 26, 2020	90.14	90.35	87.27	88.79
5971	NYSE	KMX	Fri, Oct 23, 2020	91.92	92.04	89.59	90.95
5970	NYSE	KMX	Thu, Oct 22, 2020	89.53	91.68	89.00	91.42
5969	NYSE	KMX	Wed, Oct 21, 2020	93.07	93.89	89.68	89.81
5968	NYSE	KMX	Tue, Oct 20, 2020	92.24	92.77	91.08	91.13
5967	NYSE	KMX	Mon, Oct 19, 2020	94.76	95.76	91.93	92.04
5966	NYSE	KMX	Fri, Oct 16, 2020	93.38	94.33	92.51	93.74
5965	NYSE	KMX	Thu, Oct 15, 2020	90.50	93.73	90.25	93.12
5964	NYSE	KMX	Wed, Oct 14, 2020	93.74	93.92	91.31	91.58
5963	NYSE	KMX	Tue, Oct 13, 2020	92.52	95.44	92.12	93.13
5962	NYSE	KMX	Mon, Oct 12, 2020	94.98	95.20	92.49	92.51
5961	NYSE	KMX	Fri, Oct 9, 2020	96.80	97.29	94.65	94.96
5960	NYSE	KMX	Thu, Oct 8, 2020	94.57	96.10	93.53	95.94
5959	NYSE	KMX	Wed, Oct 7, 2020	93.86	95.04	93.44	94.10
5958	NYSE	KMX	Tue, Oct 6, 2020	98.82	98.84	93.00	93.15
5957	NYSE	KMX	Mon, Oct 5, 2020	96.95	99.19	96.46	97.91
5956	NYSE	KMX	Fri, Oct 2, 2020	93.55	95.86	93.03	95.55
5955	NYSE	KMX	Thu, Oct 1, 2020	92.84	93.53	91.13	93.49
5954	NYSE	KMX	Wed, Sep 30, 2020	93.03	93.49	91.14	91.91
5953	NYSE	KMX	Tue, Sep 29, 2020	94.71	94.89	92.65	93.08
5952	NYSE	KMX	Mon, Sep 28, 2020	95.88	96.28	94.44	95.05
5951	NYSE	KMX	Fri, Sep 25, 2020	95.25	95.51	92.50	94.03
5950	NYSE	KMX	Thu, Sep 24, 2020	100.10	100.25	91.70	94.28
5949	NYSE	KMX	Wed, Sep 23, 2020	108.28	108.85	105.86	105.93
5948	NYSE	KMX	Tue, Sep 22, 2020	104.40	105.78	103.51	104.30
5947	NYSE	KMX	Mon, Sep 21, 2020	102.11	102.11	99.38	101.12
5946	NYSE	KMX	Fri, Sep 18, 2020	102.46	104.75	102.45	103.07
5945	NYSE	KMX	Thu, Sep 17, 2020	103.23	104.23	102.15	102.99
5944	NYSE	KMX	Wed, Sep 16, 2020	105.69	106.00	104.32	104.51
5943	NYSE	KMX	Tue, Sep 15, 2020	105.99	106.44	104.76	105.01
5942	NYSE	KMX	Mon, Sep 14, 2020	101.86	105.09	101.72	104.80
5941	NYSE	KMX	Fri, Sep 11, 2020	102.89	103.05	101.09	101.63
5940	NYSE	KMX	Thu, Sep 10, 2020	105.00	106.47	102.37	102.46
5939	NYSE	KMX	Wed, Sep 9, 2020	105.01	105.84	103.92	105.15
5938	NYSE	KMX	Tue, Sep 8, 2020	104.24	107.11	103.44	104.62
5937	NYSE	KMX	Fri, Sep 4, 2020	106.66	108.12	104.29	105.58
5936	NYSE	KMX	Thu, Sep 3, 2020	108.58	108.59	104.28	106.32
5935	NYSE	KMX	Wed, Sep 2, 2020	108.49	109.06	106.64	108.60
5934	NYSE	KMX	Tue, Sep 1, 2020	106.61	109.15	105.90	108.58
5933	NYSE	KMX	Mon, Aug 31, 2020	107.29	107.77	106.18	106.93
5932	NYSE	KMX	Fri, Aug 28, 2020	107.09	107.89	106.45	107.25
5931	NYSE	KMX	Thu, Aug 27, 2020	107.78	108.41	106.26	106.54
5930	NYSE	KMX	Wed, Aug 26, 2020	106.88	107.66	106.36	107.23
5929	NYSE	KMX	Tue, Aug 25, 2020	108.82	109.31	106.99	107.04
5928	NYSE	KMX	Mon, Aug 24, 2020	107.80	108.98	106.94	108.80
5927	NYSE	KMX	Fri, Aug 21, 2020	106.13	107.41	105.64	106.92
5926	NYSE	KMX	Thu, Aug 20, 2020	105.70	107.66	105.41	106.12
5925	NYSE	KMX	Wed, Aug 19, 2020	107.07	107.50	105.71	106.78
5924	NYSE	KMX	Tue, Aug 18, 2020	106.87	107.43	105.66	106.63
5923	NYSE	KMX	Mon, Aug 17, 2020	104.27	106.40	104.27	105.62
5922	NYSE	KMX	Fri, Aug 14, 2020	104.60	104.93	103.59	104.35
5921	NYSE	KMX	Thu, Aug 13, 2020	105.46	105.86	104.08	104.36
5920	NYSE	KMX	Wed, Aug 12, 2020	104.70	106.74	104.36	106.24
5919	NYSE	KMX	Tue, Aug 11, 2020	103.00	104.83	102.50	103.99
5918	NYSE	KMX	Mon, Aug 10, 2020	100.51	102.77	100.51	102.20
5917	NYSE	KMX	Fri, Aug 7, 2020	99.76	100.64	99.11	100.28
5916	NYSE	KMX	Thu, Aug 6, 2020	99.68	101.15	99.18	100.65
5915	NYSE	KMX	Wed, Aug 5, 2020	100.30	101.11	99.45	100.36
5914	NYSE	KMX	Tue, Aug 4, 2020	97.26	100.70	97.26	99.36
5913	NYSE	KMX	Mon, Aug 3, 2020	97.36	98.28	96.47	97.40
5912	NYSE	KMX	Fri, Jul 31, 2020	98.56	98.69	96.05	96.97
5911	NYSE	KMX	Thu, Jul 30, 2020	98.00	98.84	97.39	98.33
5910	NYSE	KMX	Wed, Jul 29, 2020	97.51	99.17	97.48	98.68
5909	NYSE	KMX	Tue, Jul 28, 2020	97.45	99.44	97.05	97.17
5908	NYSE	KMX	Mon, Jul 27, 2020	97.88	98.35	96.56	97.77
5907	NYSE	KMX	Fri, Jul 24, 2020	97.06	98.26	96.51	97.46
5906	NYSE	KMX	Thu, Jul 23, 2020	98.53	99.96	96.92	97.78
5905	NYSE	KMX	Wed, Jul 22, 2020	95.30	98.20	95.30	97.85
5904	NYSE	KMX	Tue, Jul 21, 2020	93.81	96.32	93.71	95.27
5903	NYSE	KMX	Mon, Jul 20, 2020	94.21	94.54	92.55	93.35
5902	NYSE	KMX	Fri, Jul 17, 2020	95.56	95.96	94.56	95.02
5901	NYSE	KMX	Thu, Jul 16, 2020	94.84	95.72	93.91	95.22
5900	NYSE	KMX	Wed, Jul 15, 2020	92.58	95.06	92.18	95.04
5899	NYSE	KMX	Tue, Jul 14, 2020	86.95	91.51	86.76	91.35
5898	NYSE	KMX	Mon, Jul 13, 2020	89.07	90.33	87.19	87.28
5897	NYSE	KMX	Fri, Jul 10, 2020	86.45	88.21	85.88	88.19
5896	NYSE	KMX	Thu, Jul 9, 2020	88.69	89.50	85.71	86.23
5895	NYSE	KMX	Wed, Jul 8, 2020	88.74	89.64	87.67	88.70
5894	NYSE	KMX	Tue, Jul 7, 2020	89.87	90.53	87.94	88.59
5893	NYSE	KMX	Mon, Jul 6, 2020	90.58	91.69	89.57	90.38
5892	NYSE	KMX	Thu, Jul 2, 2020	91.15	92.38	88.53	89.22
5891	NYSE	KMX	Wed, Jul 1, 2020	89.28	90.94	88.34	89.02
5890	NYSE	KMX	Tue, Jun 30, 2020	88.66	90.47	88.08	89.55
5889	NYSE	KMX	Mon, Jun 29, 2020	87.80	89.07	85.42	88.98
5888	NYSE	KMX	Fri, Jun 26, 2020	89.37	89.85	86.12	86.58
5887	NYSE	KMX	Thu, Jun 25, 2020	89.21	89.96	88.31	89.59
5886	NYSE	KMX	Wed, Jun 24, 2020	91.00	92.62	88.51	89.45
5885	NYSE	KMX	Tue, Jun 23, 2020	95.00	95.39	91.04	92.21
5884	NYSE	KMX	Mon, Jun 22, 2020	92.50	94.79	91.71	93.96
5883	NYSE	KMX	Fri, Jun 19, 2020	98.45	98.96	89.68	91.87
5882	NYSE	KMX	Thu, Jun 18, 2020	96.01	98.69	95.96	97.91
5881	NYSE	KMX	Wed, Jun 17, 2020	96.48	97.98	95.28	96.99
5880	NYSE	KMX	Tue, Jun 16, 2020	96.60	97.76	94.05	96.36
5879	NYSE	KMX	Mon, Jun 15, 2020	86.62	93.68	86.30	92.83
5878	NYSE	KMX	Fri, Jun 12, 2020	91.00	92.00	87.64	89.98
5877	NYSE	KMX	Thu, Jun 11, 2020	88.67	89.66	85.63	87.29
5876	NYSE	KMX	Wed, Jun 10, 2020	94.73	94.73	90.83	91.99
5875	NYSE	KMX	Tue, Jun 9, 2020	96.63	96.65	93.95	94.92
5874	NYSE	KMX	Mon, Jun 8, 2020	97.05	98.45	96.89	98.35
5873	NYSE	KMX	Fri, Jun 5, 2020	96.39	97.78	94.24	95.93
5872	NYSE	KMX	Thu, Jun 4, 2020	93.70	94.91	92.49	93.13
5871	NYSE	KMX	Wed, Jun 3, 2020	92.54	94.87	92.33	94.80
5870	NYSE	KMX	Tue, Jun 2, 2020	91.16	92.10	89.87	92.03
5869	NYSE	KMX	Mon, Jun 1, 2020	89.60	91.45	89.36	90.09
5868	NYSE	KMX	Fri, May 29, 2020	87.51	89.69	85.93	88.05
5867	NYSE	KMX	Thu, May 28, 2020	90.06	90.74	88.00	88.68
5866	NYSE	KMX	Wed, May 27, 2020	87.82	89.80	86.06	89.21
5865	NYSE	KMX	Tue, May 26, 2020	84.80	86.37	83.67	85.22
5864	NYSE	KMX	Fri, May 22, 2020	80.68	81.79	79.76	81.55
5863	NYSE	KMX	Thu, May 21, 2020	78.56	80.53	77.79	80.42
5862	NYSE	KMX	Wed, May 20, 2020	79.79	80.57	77.92	78.35
5861	NYSE	KMX	Tue, May 19, 2020	79.66	81.19	78.42	78.95
5860	NYSE	KMX	Mon, May 18, 2020	80.02	83.76	79.58	79.75
5859	NYSE	KMX	Fri, May 15, 2020	74.12	75.97	72.97	75.80
5858	NYSE	KMX	Thu, May 14, 2020	71.23	75.25	70.72	75.17
5857	NYSE	KMX	Wed, May 13, 2020	74.41	74.99	72.44	73.95
5856	NYSE	KMX	Tue, May 12, 2020	77.51	78.68	74.73	74.78
5855	NYSE	KMX	Mon, May 11, 2020	76.20	76.86	74.34	75.96
5854	NYSE	KMX	Fri, May 8, 2020	75.01	76.94	73.82	76.69
5853	NYSE	KMX	Thu, May 7, 2020	73.74	74.95	72.36	72.87
5852	NYSE	KMX	Wed, May 6, 2020	73.97	74.25	72.39	72.97
5851	NYSE	KMX	Tue, May 5, 2020	73.04	74.48	72.76	72.97
5850	NYSE	KMX	Mon, May 4, 2020	69.99	71.72	69.41	71.68
5849	NYSE	KMX	Fri, May 1, 2020	70.98	71.98	70.17	71.07
5848	NYSE	KMX	Thu, Apr 30, 2020	77.68	77.72	73.35	73.65
5847	NYSE	KMX	Wed, Apr 29, 2020	76.19	80.26	75.26	78.99
5846	NYSE	KMX	Tue, Apr 28, 2020	76.69	79.48	73.69	74.10
5845	NYSE	KMX	Mon, Apr 27, 2020	71.86	75.80	71.83	74.97
5844	NYSE	KMX	Fri, Apr 24, 2020	66.89	71.62	66.89	70.96
5843	NYSE	KMX	Thu, Apr 23, 2020	65.03	66.84	64.84	65.99
5842	NYSE	KMX	Wed, Apr 22, 2020	64.79	65.55	64.40	64.91
5841	NYSE	KMX	Tue, Apr 21, 2020	61.35	64.01	61.23	63.58
5840	NYSE	KMX	Mon, Apr 20, 2020	63.81	65.43	63.11	64.56
5839	NYSE	KMX	Fri, Apr 17, 2020	61.89	65.85	61.89	65.22
5838	NYSE	KMX	Thu, Apr 16, 2020	61.69	61.98	58.93	59.07
5837	NYSE	KMX	Wed, Apr 15, 2020	62.38	63.88	60.81	61.58
5836	NYSE	KMX	Tue, Apr 14, 2020	63.85	66.18	63.85	64.39
5835	NYSE	KMX	Mon, Apr 13, 2020	66.11	66.47	61.78	62.60
5834	NYSE	KMX	Thu, Apr 9, 2020	64.97	70.27	64.50	66.50
5833	NYSE	KMX	Wed, Apr 8, 2020	59.00	64.13	57.70	63.22
5832	NYSE	KMX	Tue, Apr 7, 2020	58.38	60.98	56.05	58.01
5831	NYSE	KMX	Mon, Apr 6, 2020	52.36	55.57	50.28	54.45
5830	NYSE	KMX	Fri, Apr 3, 2020	48.75	49.89	47.06	48.60
5829	NYSE	KMX	Thu, Apr 2, 2020	49.01	52.83	48.26	50.20
5828	NYSE	KMX	Wed, Apr 1, 2020	49.41	53.71	48.10	52.36
5827	NYSE	KMX	Tue, Mar 31, 2020	55.00	55.74	53.22	53.83
5826	NYSE	KMX	Mon, Mar 30, 2020	57.46	58.90	54.21	55.75
5825	NYSE	KMX	Fri, Mar 27, 2020	57.76	59.27	53.44	58.30
5824	NYSE	KMX	Thu, Mar 26, 2020	64.90	67.45	60.46	60.92
5823	NYSE	KMX	Wed, Mar 25, 2020	58.12	68.24	54.24	63.88
5822	NYSE	KMX	Tue, Mar 24, 2020	51.31	56.81	51.11	56.32
5821	NYSE	KMX	Mon, Mar 23, 2020	44.10	48.23	43.14	47.70
5820	NYSE	KMX	Fri, Mar 20, 2020	49.06	52.37	44.02	44.24
5819	NYSE	KMX	Thu, Mar 19, 2020	47.26	49.64	41.51	48.13
5818	NYSE	KMX	Wed, Mar 18, 2020	50.21	50.40	37.59	48.22
5817	NYSE	KMX	Tue, Mar 17, 2020	55.40	57.60	49.42	53.76
5816	NYSE	KMX	Mon, Mar 16, 2020	63.13	63.13	51.27	54.95
5815	NYSE	KMX	Fri, Mar 13, 2020	72.44	72.55	65.12	69.19
5814	NYSE	KMX	Thu, Mar 12, 2020	71.23	74.60	67.32	67.87
5813	NYSE	KMX	Wed, Mar 11, 2020	76.92	78.13	75.06	76.21
5812	NYSE	KMX	Tue, Mar 10, 2020	78.14	80.36	75.90	79.79
5811	NYSE	KMX	Mon, Mar 9, 2020	80.10	80.50	75.20	75.21
5810	NYSE	KMX	Fri, Mar 6, 2020	83.68	85.39	82.14	85.00
5809	NYSE	KMX	Thu, Mar 5, 2020	88.03	88.08	85.00	85.93
5808	NYSE	KMX	Wed, Mar 4, 2020	87.22	90.77	86.90	90.70
5807	NYSE	KMX	Tue, Mar 3, 2020	89.45	91.14	84.95	86.16
5806	NYSE	KMX	Mon, Mar 2, 2020	87.30	89.84	85.22	89.74
5805	NYSE	KMX	Fri, Feb 28, 2020	85.77	87.31	84.01	87.31
5804	NYSE	KMX	Thu, Feb 27, 2020	89.88	91.87	87.63	88.19
5803	NYSE	KMX	Wed, Feb 26, 2020	93.97	94.92	91.29	91.30
5802	NYSE	KMX	Tue, Feb 25, 2020	97.78	98.08	93.01	93.29
5801	NYSE	KMX	Mon, Feb 24, 2020	98.32	99.42	97.26	97.45
5800	NYSE	KMX	Fri, Feb 21, 2020	101.43	101.66	100.39	101.21
5799	NYSE	KMX	Thu, Feb 20, 2020	100.74	103.18	100.55	101.90
5798	NYSE	KMX	Wed, Feb 19, 2020	98.54	100.40	98.35	100.13
5797	NYSE	KMX	Tue, Feb 18, 2020	98.96	99.36	98.05	98.27
5796	NYSE	KMX	Fri, Feb 14, 2020	98.58	99.07	97.97	98.81
5795	NYSE	KMX	Thu, Feb 13, 2020	97.47	99.59	97.33	98.89
5794	NYSE	KMX	Wed, Feb 12, 2020	99.19	99.52	98.18	98.23
5793	NYSE	KMX	Tue, Feb 11, 2020	98.25	99.63	98.05	98.84
5792	NYSE	KMX	Mon, Feb 10, 2020	95.97	97.76	95.93	97.65
5791	NYSE	KMX	Fri, Feb 7, 2020	96.85	97.81	96.21	96.30
5790	NYSE	KMX	Thu, Feb 6, 2020	98.17	98.42	96.97	96.97
5789	NYSE	KMX	Wed, Feb 5, 2020	97.97	98.45	97.14	97.97
5788	NYSE	KMX	Tue, Feb 4, 2020	96.49	97.19	95.61	96.75
5787	NYSE	KMX	Mon, Feb 3, 2020	96.50	97.54	94.97	95.06
5786	NYSE	KMX	Fri, Jan 31, 2020	99.04	99.33	97.02	97.04
5785	NYSE	KMX	Thu, Jan 30, 2020	97.68	99.38	97.23	99.36
5784	NYSE	KMX	Wed, Jan 29, 2020	99.00	99.72	98.45	98.50
5783	NYSE	KMX	Tue, Jan 28, 2020	96.37	99.00	96.01	98.57
5782	NYSE	KMX	Mon, Jan 27, 2020	95.44	96.71	95.12	95.98
5781	NYSE	KMX	Fri, Jan 24, 2020	98.32	98.32	95.89	96.73
5780	NYSE	KMX	Thu, Jan 23, 2020	96.97	98.19	96.45	98.11
5779	NYSE	KMX	Wed, Jan 22, 2020	96.43	97.86	96.19	97.35
5778	NYSE	KMX	Tue, Jan 21, 2020	95.38	96.13	94.77	95.90
5777	NYSE	KMX	Fri, Jan 17, 2020	95.00	96.01	94.83	95.68
5776	NYSE	KMX	Thu, Jan 16, 2020	93.26	94.88	93.00	94.70
5775	NYSE	KMX	Wed, Jan 15, 2020	91.59	93.83	91.24	92.88
5774	NYSE	KMX	Tue, Jan 14, 2020	90.88	93.14	90.82	91.94
5773	NYSE	KMX	Mon, Jan 13, 2020	89.02	91.11	88.56	91.03
5772	NYSE	KMX	Fri, Jan 10, 2020	87.90	89.81	87.90	89.09
5771	NYSE	KMX	Thu, Jan 9, 2020	87.61	88.08	87.25	87.60
5770	NYSE	KMX	Wed, Jan 8, 2020	87.22	87.82	86.95	87.08
5769	NYSE	KMX	Tue, Jan 7, 2020	87.24	87.85	86.97	87.23
5768	NYSE	KMX	Mon, Jan 6, 2020	86.49	87.58	86.18	87.05
5767	NYSE	KMX	Fri, Jan 3, 2020	88.39	88.73	86.70	87.26
5766	NYSE	KMX	Thu, Jan 2, 2020	87.97	89.51	87.81	89.51
5765	NYSE	KMX	Tue, Dec 31, 2019	87.22	88.05	87.13	87.67
5764	NYSE	KMX	Mon, Dec 30, 2019	88.35	88.37	86.96	87.43
5763	NYSE	KMX	Fri, Dec 27, 2019	89.28	89.68	87.73	88.40
5762	NYSE	KMX	Thu, Dec 26, 2019	88.94	89.37	87.91	89.03
5761	NYSE	KMX	Tue, Dec 24, 2019	89.04	89.34	88.57	88.86
5760	NYSE	KMX	Mon, Dec 23, 2019	92.10	92.50	89.04	89.18
5759	NYSE	KMX	Fri, Dec 20, 2019	94.40	95.10	92.60	92.71
5758	NYSE	KMX	Thu, Dec 19, 2019	98.42	98.88	97.26	98.79
5757	NYSE	KMX	Wed, Dec 18, 2019	99.45	99.79	98.28	98.64
5756	NYSE	KMX	Tue, Dec 17, 2019	98.27	99.15	98.07	98.90
5755	NYSE	KMX	Mon, Dec 16, 2019	99.20	99.42	97.97	98.00
5754	NYSE	KMX	Fri, Dec 13, 2019	99.00	99.41	97.78	97.88
5753	NYSE	KMX	Thu, Dec 12, 2019	98.70	99.75	98.07	99.05
5752	NYSE	KMX	Wed, Dec 11, 2019	96.99	99.11	96.56	99.03
5751	NYSE	KMX	Tue, Dec 10, 2019	96.75	97.30	96.38	96.94
5750	NYSE	KMX	Mon, Dec 9, 2019	97.09	97.19	96.48	96.69
5749	NYSE	KMX	Fri, Dec 6, 2019	96.97	98.15	96.68	97.37
5748	NYSE	KMX	Thu, Dec 5, 2019	96.62	97.15	95.86	96.08
5747	NYSE	KMX	Wed, Dec 4, 2019	96.81	98.05	96.39	96.41
5746	NYSE	KMX	Tue, Dec 3, 2019	95.16	96.31	94.01	95.99
5745	NYSE	KMX	Mon, Dec 2, 2019	97.34	97.57	96.40	96.69
5744	NYSE	KMX	Fri, Nov 29, 2019	98.04	98.27	97.01	97.26
5743	NYSE	KMX	Wed, Nov 27, 2019	98.81	98.97	98.01	98.31
5742	NYSE	KMX	Tue, Nov 26, 2019	97.66	98.69	97.00	98.64
5741	NYSE	KMX	Mon, Nov 25, 2019	97.99	98.59	97.37	97.83
5740	NYSE	KMX	Fri, Nov 22, 2019	98.45	98.70	96.62	97.58
5739	NYSE	KMX	Thu, Nov 21, 2019	99.57	99.65	97.95	98.18
5738	NYSE	KMX	Wed, Nov 20, 2019	99.91	99.91	98.28	99.57
5737	NYSE	KMX	Tue, Nov 19, 2019	99.94	100.49	98.92	100.15
5736	NYSE	KMX	Mon, Nov 18, 2019	98.31	99.89	97.73	99.73
5735	NYSE	KMX	Fri, Nov 15, 2019	97.29	98.24	96.49	98.00
5734	NYSE	KMX	Thu, Nov 14, 2019	95.89	97.27	95.69	96.84
5733	NYSE	KMX	Wed, Nov 13, 2019	94.50	96.00	94.19	95.88
5732	NYSE	KMX	Tue, Nov 12, 2019	93.80	96.47	93.80	95.26
5731	NYSE	KMX	Mon, Nov 11, 2019	93.37	94.63	93.37	94.16
5730	NYSE	KMX	Fri, Nov 8, 2019	94.22	94.60	93.46	93.88
5729	NYSE	KMX	Thu, Nov 7, 2019	94.54	95.44	93.92	94.09
5728	NYSE	KMX	Wed, Nov 6, 2019	95.40	95.40	93.56	94.27
5727	NYSE	KMX	Tue, Nov 5, 2019	95.42	96.20	95.21	95.49
5726	NYSE	KMX	Mon, Nov 4, 2019	95.58	96.06	95.17	95.42
5725	NYSE	KMX	Fri, Nov 1, 2019	93.79	94.96	93.15	94.86
5724	NYSE	KMX	Thu, Oct 31, 2019	94.69	94.88	92.58	93.17
5723	NYSE	KMX	Wed, Oct 30, 2019	94.94	95.74	94.67	94.77
5722	NYSE	KMX	Tue, Oct 29, 2019	95.17	96.00	94.77	95.35
5721	NYSE	KMX	Mon, Oct 28, 2019	94.91	95.67	94.59	94.98
5720	NYSE	KMX	Fri, Oct 25, 2019	94.90	95.71	94.54	94.77
5719	NYSE	KMX	Thu, Oct 24, 2019	95.39	96.28	94.49	95.12
5718	NYSE	KMX	Wed, Oct 23, 2019	93.57	94.88	93.37	94.63
5717	NYSE	KMX	Tue, Oct 22, 2019	95.02	95.62	93.13	94.18
5716	NYSE	KMX	Mon, Oct 21, 2019	95.00	96.36	94.74	96.02
5715	NYSE	KMX	Fri, Oct 18, 2019	93.10	94.70	92.81	94.28
5714	NYSE	KMX	Thu, Oct 17, 2019	92.87	93.36	92.11	92.73
5713	NYSE	KMX	Wed, Oct 16, 2019	92.42	92.58	91.33	92.44
5712	NYSE	KMX	Tue, Oct 15, 2019	90.75	93.05	90.75	92.42
5711	NYSE	KMX	Mon, Oct 14, 2019	90.00	90.44	89.43	90.03
5710	NYSE	KMX	Fri, Oct 11, 2019	88.53	91.06	88.53	90.53
5709	NYSE	KMX	Thu, Oct 10, 2019	86.40	88.03	86.36	87.41
5708	NYSE	KMX	Wed, Oct 9, 2019	85.96	87.05	85.48	86.60
5707	NYSE	KMX	Tue, Oct 8, 2019	85.37	85.97	85.09	85.10
5706	NYSE	KMX	Mon, Oct 7, 2019	85.43	87.07	85.37	86.31
5705	NYSE	KMX	Fri, Oct 4, 2019	84.52	85.66	84.31	85.60
5704	NYSE	KMX	Thu, Oct 3, 2019	84.91	85.27	83.39	84.65
5703	NYSE	KMX	Wed, Oct 2, 2019	88.23	88.42	85.05	85.60
5702	NYSE	KMX	Tue, Oct 1, 2019	88.58	90.90	88.34	88.69
5701	NYSE	KMX	Mon, Sep 30, 2019	87.29	88.35	87.11	88.00
5700	NYSE	KMX	Fri, Sep 27, 2019	86.86	87.52	86.61	87.48
5699	NYSE	KMX	Thu, Sep 26, 2019	86.13	86.67	85.29	86.38
5698	NYSE	KMX	Wed, Sep 25, 2019	86.62	87.63	85.29	86.08
5697	NYSE	KMX	Tue, Sep 24, 2019	90.24	90.33	84.45	86.74
5696	NYSE	KMX	Mon, Sep 23, 2019	84.50	87.21	84.26	86.90
5695	NYSE	KMX	Fri, Sep 20, 2019	86.60	87.11	84.63	84.63
5694	NYSE	KMX	Thu, Sep 19, 2019	85.86	86.55	85.04	86.31
5693	NYSE	KMX	Wed, Sep 18, 2019	85.94	86.12	84.46	85.53
5692	NYSE	KMX	Tue, Sep 17, 2019	83.50	86.34	83.11	86.08
5691	NYSE	KMX	Mon, Sep 16, 2019	85.50	85.78	83.96	84.26
5690	NYSE	KMX	Fri, Sep 13, 2019	86.77	87.30	86.37	86.75
5689	NYSE	KMX	Thu, Sep 12, 2019	85.49	87.50	85.37	86.53
5688	NYSE	KMX	Wed, Sep 11, 2019	86.44	86.94	83.63	85.32
5687	NYSE	KMX	Tue, Sep 10, 2019	86.27	87.30	85.11	87.30
5686	NYSE	KMX	Mon, Sep 9, 2019	86.45	87.29	86.10	86.59
5685	NYSE	KMX	Fri, Sep 6, 2019	86.50	87.35	85.54	86.00
5684	NYSE	KMX	Thu, Sep 5, 2019	85.93	87.36	85.87	86.73
5683	NYSE	KMX	Wed, Sep 4, 2019	83.20	85.27	83.20	84.97
5682	NYSE	KMX	Tue, Sep 3, 2019	81.81	83.06	81.81	82.56
5681	NYSE	KMX	Fri, Aug 30, 2019	83.49	84.51	82.89	83.28
5680	NYSE	KMX	Thu, Aug 29, 2019	81.90	83.70	81.90	82.79
5679	NYSE	KMX	Wed, Aug 28, 2019	79.48	81.54	79.37	81.27
5678	NYSE	KMX	Tue, Aug 27, 2019	80.82	81.05	79.46	79.53
5677	NYSE	KMX	Mon, Aug 26, 2019	81.20	81.48	80.15	80.61
5676	NYSE	KMX	Fri, Aug 23, 2019	82.48	82.98	80.62	80.83
5675	NYSE	KMX	Thu, Aug 22, 2019	83.50	84.00	82.99	83.72
5674	NYSE	KMX	Wed, Aug 21, 2019	84.07	84.07	82.58	83.17
5673	NYSE	KMX	Tue, Aug 20, 2019	86.05	86.05	83.18	83.34
5672	NYSE	KMX	Mon, Aug 19, 2019	86.00	86.67	85.17	85.97
5671	NYSE	KMX	Fri, Aug 16, 2019	84.49	85.30	84.15	85.03
5670	NYSE	KMX	Thu, Aug 15, 2019	83.68	84.50	83.25	84.25
5669	NYSE	KMX	Wed, Aug 14, 2019	84.11	85.22	83.14	83.75
5668	NYSE	KMX	Tue, Aug 13, 2019	83.40	86.67	83.24	85.39
5667	NYSE	KMX	Mon, Aug 12, 2019	84.34	84.99	83.06	83.90
5666	NYSE	KMX	Fri, Aug 9, 2019	84.15	84.47	83.34	84.03
5665	NYSE	KMX	Thu, Aug 8, 2019	83.18	84.38	82.98	84.03
5664	NYSE	KMX	Wed, Aug 7, 2019	85.04	85.15	82.08	82.87
5663	NYSE	KMX	Tue, Aug 6, 2019	83.97	85.92	83.29	85.89
5662	NYSE	KMX	Mon, Aug 5, 2019	84.64	85.18	83.19	83.93
5661	NYSE	KMX	Fri, Aug 2, 2019	86.32	86.81	85.79	86.00
5660	NYSE	KMX	Thu, Aug 1, 2019	87.75	88.36	86.04	86.30
5659	NYSE	KMX	Wed, Jul 31, 2019	87.87	88.83	87.47	87.76
5658	NYSE	KMX	Tue, Jul 30, 2019	89.46	89.46	87.44	87.80
5657	NYSE	KMX	Mon, Jul 29, 2019	91.23	92.01	90.97	91.34
5656	NYSE	KMX	Fri, Jul 26, 2019	89.79	91.42	89.53	91.17
5655	NYSE	KMX	Thu, Jul 25, 2019	88.75	89.55	88.35	89.33
5654	NYSE	KMX	Wed, Jul 24, 2019	86.11	88.99	86.04	88.84
5653	NYSE	KMX	Tue, Jul 23, 2019	85.65	86.24	85.02	86.24
5652	NYSE	KMX	Mon, Jul 22, 2019	84.70	85.18	84.21	84.76
5651	NYSE	KMX	Fri, Jul 19, 2019	86.37	87.09	84.66	84.84
5650	NYSE	KMX	Thu, Jul 18, 2019	87.53	87.74	85.48	86.63
5649	NYSE	KMX	Wed, Jul 17, 2019	85.10	85.82	84.63	85.15
5648	NYSE	KMX	Tue, Jul 16, 2019	85.88	86.97	82.64	86.39
5647	NYSE	KMX	Mon, Jul 15, 2019	89.29	89.40	88.47	88.79
5646	NYSE	KMX	Fri, Jul 12, 2019	88.80	89.37	88.09	88.94
5645	NYSE	KMX	Thu, Jul 11, 2019	87.60	88.82	87.12	88.77
5644	NYSE	KMX	Wed, Jul 10, 2019	87.50	88.00	87.27	87.41
5643	NYSE	KMX	Tue, Jul 9, 2019	87.46	87.71	86.94	87.58
5642	NYSE	KMX	Mon, Jul 8, 2019	88.45	88.97	87.59	87.80
5641	NYSE	KMX	Fri, Jul 5, 2019	88.49	89.28	88.13	88.48
5640	NYSE	KMX	Wed, Jul 3, 2019	87.70	89.09	87.68	88.90
5639	NYSE	KMX	Tue, Jul 2, 2019	87.36	87.83	86.18	87.69
5638	NYSE	KMX	Mon, Jul 1, 2019	87.75	88.23	86.36	87.16
5637	NYSE	KMX	Fri, Jun 28, 2019	86.00	87.10	85.26	86.83
5636	NYSE	KMX	Thu, Jun 27, 2019	84.75	87.06	84.67	86.86
5635	NYSE	KMX	Wed, Jun 26, 2019	83.36	84.72	83.00	84.14
5634	NYSE	KMX	Tue, Jun 25, 2019	82.86	84.46	82.72	83.37
5633	NYSE	KMX	Mon, Jun 24, 2019	84.81	84.81	81.16	82.64
5632	NYSE	KMX	Fri, Jun 21, 2019	87.76	88.64	83.26	85.64
5631	NYSE	KMX	Thu, Jun 20, 2019	84.00	84.18	82.32	83.00
5630	NYSE	KMX	Wed, Jun 19, 2019	84.31	84.45	82.20	83.49
5629	NYSE	KMX	Tue, Jun 18, 2019	84.29	84.35	83.03	83.67
5628	NYSE	KMX	Mon, Jun 17, 2019	84.50	84.99	83.41	83.87
5627	NYSE	KMX	Fri, Jun 14, 2019	83.67	84.00	82.65	83.54
5626	NYSE	KMX	Thu, Jun 13, 2019	82.17	82.50	81.61	82.15
5625	NYSE	KMX	Wed, Jun 12, 2019	81.41	82.15	80.65	82.04
5624	NYSE	KMX	Tue, Jun 11, 2019	82.99	83.33	80.54	81.22
5623	NYSE	KMX	Mon, Jun 10, 2019	80.77	82.45	80.35	82.36
5622	NYSE	KMX	Fri, Jun 7, 2019	80.38	80.57	79.69	79.89
5621	NYSE	KMX	Thu, Jun 6, 2019	79.96	80.32	79.46	79.95
5620	NYSE	KMX	Wed, Jun 5, 2019	80.59	80.92	79.88	80.04
5619	NYSE	KMX	Tue, Jun 4, 2019	79.70	81.59	79.70	80.27
5618	NYSE	KMX	Mon, Jun 3, 2019	78.05	80.00	77.79	79.41
5617	NYSE	KMX	Fri, May 31, 2019	78.15	78.88	77.90	78.28
5616	NYSE	KMX	Thu, May 30, 2019	77.27	78.40	77.27	78.09
5615	NYSE	KMX	Wed, May 29, 2019	75.85	77.31	75.81	77.13
5614	NYSE	KMX	Tue, May 28, 2019	76.78	77.65	76.18	76.24
5613	NYSE	KMX	Fri, May 24, 2019	77.28	77.86	76.28	76.48
5612	NYSE	KMX	Thu, May 23, 2019	77.24	77.69	76.13	76.78
5611	NYSE	KMX	Wed, May 22, 2019	77.28	78.39	77.03	77.90
5610	NYSE	KMX	Tue, May 21, 2019	77.21	78.20	76.80	77.98
5609	NYSE	KMX	Mon, May 20, 2019	75.95	77.43	75.80	76.86
5608	NYSE	KMX	Fri, May 17, 2019	75.38	77.26	75.10	76.39
5607	NYSE	KMX	Thu, May 16, 2019	75.88	76.36	75.63	75.94
5606	NYSE	KMX	Wed, May 15, 2019	76.63	77.04	75.84	75.90
5605	NYSE	KMX	Tue, May 14, 2019	76.97	77.57	76.81	77.18
5604	NYSE	KMX	Mon, May 13, 2019	77.80	77.80	75.95	76.76
5603	NYSE	KMX	Fri, May 10, 2019	78.50	79.61	77.39	79.07
5602	NYSE	KMX	Thu, May 9, 2019	77.07	78.78	77.00	78.53
5601	NYSE	KMX	Wed, May 8, 2019	77.55	78.09	77.16	77.71
5600	NYSE	KMX	Tue, May 7, 2019	77.75	78.41	77.06	77.68
5599	NYSE	KMX	Mon, May 6, 2019	77.65	78.66	77.42	78.31
5598	NYSE	KMX	Fri, May 3, 2019	78.10	78.79	77.59	78.62
5597	NYSE	KMX	Thu, May 2, 2019	78.27	78.73	76.96	78.24
5596	NYSE	KMX	Wed, May 1, 2019	77.94	79.26	77.73	78.35
5595	NYSE	KMX	Tue, Apr 30, 2019	77.24	78.00	76.68	77.86
5594	NYSE	KMX	Mon, Apr 29, 2019	77.70	78.20	77.20	77.32
5593	NYSE	KMX	Fri, Apr 26, 2019	76.28	77.99	76.08	77.97
5592	NYSE	KMX	Thu, Apr 25, 2019	76.92	77.28	76.33	76.33
5591	NYSE	KMX	Wed, Apr 24, 2019	77.39	77.85	76.76	77.29
5590	NYSE	KMX	Tue, Apr 23, 2019	76.10	77.54	75.81	77.34
5589	NYSE	KMX	Mon, Apr 22, 2019	76.91	76.91	75.55	75.70
5588	NYSE	KMX	Thu, Apr 18, 2019	77.29	77.36	75.81	77.00
5587	NYSE	KMX	Wed, Apr 17, 2019	76.70	78.43	76.12	77.42
5586	NYSE	KMX	Tue, Apr 16, 2019	75.20	76.01	74.99	75.94
5585	NYSE	KMX	Mon, Apr 15, 2019	74.45	75.09	74.13	75.03
5584	NYSE	KMX	Fri, Apr 12, 2019	74.09	74.68	74.05	74.58
5583	NYSE	KMX	Thu, Apr 11, 2019	74.07	74.63	73.32	73.90
5582	NYSE	KMX	Wed, Apr 10, 2019	73.41	74.36	72.89	74.31
5581	NYSE	KMX	Tue, Apr 9, 2019	72.85	73.73	72.56	73.31
5580	NYSE	KMX	Mon, Apr 8, 2019	72.42	72.98	71.79	72.70
5579	NYSE	KMX	Fri, Apr 5, 2019	72.20	72.40	71.64	72.04
5578	NYSE	KMX	Thu, Apr 4, 2019	71.45	72.19	71.20	72.09
5577	NYSE	KMX	Wed, Apr 3, 2019	70.22	71.74	70.22	71.20
5576	NYSE	KMX	Tue, Apr 2, 2019	69.11	70.70	68.97	69.79
5575	NYSE	KMX	Mon, Apr 1, 2019	71.06	71.24	68.24	69.07
5574	NYSE	KMX	Fri, Mar 29, 2019	66.69	70.99	65.64	69.80
5573	NYSE	KMX	Thu, Mar 28, 2019	64.20	64.82	63.42	63.68
5572	NYSE	KMX	Wed, Mar 27, 2019	63.12	65.06	63.02	63.84
5571	NYSE	KMX	Tue, Mar 26, 2019	61.79	63.33	61.79	62.88
5570	NYSE	KMX	Mon, Mar 25, 2019	61.50	62.64	61.23	61.62
5569	NYSE	KMX	Fri, Mar 22, 2019	62.16	62.62	61.51	61.63
5568	NYSE	KMX	Thu, Mar 21, 2019	60.77	62.52	60.75	62.31
5567	NYSE	KMX	Wed, Mar 20, 2019	59.53	61.23	59.53	60.62
5566	NYSE	KMX	Tue, Mar 19, 2019	60.72	61.14	59.35	59.60
5565	NYSE	KMX	Mon, Mar 18, 2019	61.09	61.17	60.10	60.49
5564	NYSE	KMX	Fri, Mar 15, 2019	60.32	61.16	60.30	61.06
5563	NYSE	KMX	Thu, Mar 14, 2019	60.78	60.97	59.93	60.61
5562	NYSE	KMX	Wed, Mar 13, 2019	61.19	61.58	60.64	60.87
5561	NYSE	KMX	Tue, Mar 12, 2019	59.62	61.72	59.62	60.99
5560	NYSE	KMX	Mon, Mar 11, 2019	58.52	59.75	58.22	59.55
5559	NYSE	KMX	Fri, Mar 8, 2019	59.76	59.79	58.19	58.38
5558	NYSE	KMX	Thu, Mar 7, 2019	60.75	60.78	59.44	59.72
5557	NYSE	KMX	Wed, Mar 6, 2019	61.06	61.69	60.84	61.00
5556	NYSE	KMX	Tue, Mar 5, 2019	60.03	60.91	59.58	60.75
5555	NYSE	KMX	Mon, Mar 4, 2019	61.44	61.62	59.22	59.83
5554	NYSE	KMX	Fri, Mar 1, 2019	62.20	63.16	61.08	61.65
5553	NYSE	KMX	Thu, Feb 28, 2019	60.27	62.18	60.00	62.10
5552	NYSE	KMX	Wed, Feb 27, 2019	61.02	61.85	60.14	60.30
5551	NYSE	KMX	Tue, Feb 26, 2019	59.94	61.10	59.68	60.95
5550	NYSE	KMX	Mon, Feb 25, 2019	60.98	61.38	59.75	59.80
5549	NYSE	KMX	Fri, Feb 22, 2019	61.38	61.76	60.46	60.54
5548	NYSE	KMX	Thu, Feb 21, 2019	62.41	62.93	61.21	61.52
5547	NYSE	KMX	Wed, Feb 20, 2019	62.23	62.88	62.17	62.40
5546	NYSE	KMX	Tue, Feb 19, 2019	62.06	62.41	61.70	61.99
5545	NYSE	KMX	Fri, Feb 15, 2019	61.78	62.47	61.49	62.06
5544	NYSE	KMX	Thu, Feb 14, 2019	60.85	61.86	60.06	61.16
5543	NYSE	KMX	Wed, Feb 13, 2019	61.08	61.53	60.29	61.36
5542	NYSE	KMX	Tue, Feb 12, 2019	60.85	61.43	60.21	60.85
5541	NYSE	KMX	Mon, Feb 11, 2019	60.39	61.36	60.05	60.69
5540	NYSE	KMX	Fri, Feb 8, 2019	59.85	60.53	59.54	60.38
5539	NYSE	KMX	Thu, Feb 7, 2019	60.82	60.91	59.74	60.12
5538	NYSE	KMX	Wed, Feb 6, 2019	61.64	62.10	60.88	60.99
5537	NYSE	KMX	Tue, Feb 5, 2019	61.62	62.25	60.74	61.94
5536	NYSE	KMX	Mon, Feb 4, 2019	59.34	61.38	59.14	61.34
5535	NYSE	KMX	Fri, Feb 1, 2019	58.75	59.36	58.04	59.19
5534	NYSE	KMX	Thu, Jan 31, 2019	59.03	59.41	58.51	58.78
5533	NYSE	KMX	Wed, Jan 30, 2019	58.53	59.49	57.98	58.97
5532	NYSE	KMX	Tue, Jan 29, 2019	59.64	59.81	58.04	58.39
5531	NYSE	KMX	Mon, Jan 28, 2019	59.96	60.13	58.18	60.08
5530	NYSE	KMX	Fri, Jan 25, 2019	60.13	60.86	59.61	60.31
5529	NYSE	KMX	Thu, Jan 24, 2019	59.17	60.07	58.95	59.44
5528	NYSE	KMX	Wed, Jan 23, 2019	59.50	59.56	57.95	58.98
5527	NYSE	KMX	Tue, Jan 22, 2019	61.22	61.93	59.04	59.45
5526	NYSE	KMX	Fri, Jan 18, 2019	64.15	64.20	61.18	61.92
5525	NYSE	KMX	Thu, Jan 17, 2019	63.54	64.77	63.52	64.56
5524	NYSE	KMX	Wed, Jan 16, 2019	63.53	64.39	62.33	63.97
5523	NYSE	KMX	Tue, Jan 15, 2019	64.53	64.94	63.93	64.39
5522	NYSE	KMX	Mon, Jan 14, 2019	64.40	65.27	64.13	64.86
5521	NYSE	KMX	Fri, Jan 11, 2019	64.54	65.50	64.50	64.99
5520	NYSE	KMX	Thu, Jan 10, 2019	64.82	64.84	63.88	64.61
5519	NYSE	KMX	Wed, Jan 9, 2019	65.13	66.64	65.13	65.64
5518	NYSE	KMX	Tue, Jan 8, 2019	66.00	66.00	63.29	64.91
5517	NYSE	KMX	Mon, Jan 7, 2019	64.39	66.60	64.25	66.43
5516	NYSE	KMX	Fri, Jan 4, 2019	62.74	64.36	62.53	63.61
5515	NYSE	KMX	Thu, Jan 3, 2019	62.58	62.89	61.77	61.89
5514	NYSE	KMX	Wed, Jan 2, 2019	61.90	63.25	61.59	62.97
5513	NYSE	KMX	Mon, Dec 31, 2018	62.83	62.96	61.89	62.73
5512	NYSE	KMX	Fri, Dec 28, 2018	63.66	64.10	62.16	62.49
5511	NYSE	KMX	Thu, Dec 27, 2018	61.95	63.19	60.92	63.18
5510	NYSE	KMX	Wed, Dec 26, 2018	59.41	62.64	59.20	62.59
5509	NYSE	KMX	Mon, Dec 24, 2018	59.30	60.48	57.99	59.05
5508	NYSE	KMX	Fri, Dec 21, 2018	58.33	60.57	55.58	58.96
5507	NYSE	KMX	Thu, Dec 20, 2018	57.50	57.67	55.24	56.72
5506	NYSE	KMX	Wed, Dec 19, 2018	59.49	60.15	57.50	57.78
5505	NYSE	KMX	Tue, Dec 18, 2018	60.64	61.09	59.33	59.76
5504	NYSE	KMX	Mon, Dec 17, 2018	60.79	61.93	59.79	60.26
5503	NYSE	KMX	Fri, Dec 14, 2018	61.99	62.53	60.93	61.21
5502	NYSE	KMX	Thu, Dec 13, 2018	63.34	63.62	62.01	62.36
5501	NYSE	KMX	Wed, Dec 12, 2018	63.89	64.29	63.17	63.34
5500	NYSE	KMX	Tue, Dec 11, 2018	63.05	64.28	62.12	63.19
5499	NYSE	KMX	Mon, Dec 10, 2018	62.56	62.90	61.49	62.34
5498	NYSE	KMX	Fri, Dec 7, 2018	64.51	65.10	62.29	62.56
5497	NYSE	KMX	Thu, Dec 6, 2018	63.16	64.56	62.24	64.52
5496	NYSE	KMX	Tue, Dec 4, 2018	65.64	66.32	63.54	64.05
5495	NYSE	KMX	Mon, Dec 3, 2018	67.13	67.68	65.66	65.67
5494	NYSE	KMX	Fri, Nov 30, 2018	65.96	66.18	65.27	66.07
5493	NYSE	KMX	Thu, Nov 29, 2018	66.48	66.80	65.74	66.09
5492	NYSE	KMX	Wed, Nov 28, 2018	64.59	66.97	64.23	66.81
5491	NYSE	KMX	Tue, Nov 27, 2018	63.46	65.05	63.41	64.65
5490	NYSE	KMX	Mon, Nov 26, 2018	62.82	63.93	62.54	63.67
5489	NYSE	KMX	Fri, Nov 23, 2018	62.10	62.99	62.10	62.24
5488	NYSE	KMX	Wed, Nov 21, 2018	61.02	62.77	60.98	62.46
5487	NYSE	KMX	Tue, Nov 20, 2018	61.10	62.65	58.96	60.91
5486	NYSE	KMX	Mon, Nov 19, 2018	61.97	63.10	61.97	62.21
5485	NYSE	KMX	Fri, Nov 16, 2018	62.25	62.45	60.96	62.03
5484	NYSE	KMX	Thu, Nov 15, 2018	62.50	63.50	61.55	63.21
5483	NYSE	KMX	Wed, Nov 14, 2018	65.55	65.56	62.75	62.86
5482	NYSE	KMX	Tue, Nov 13, 2018	65.40	66.51	65.12	65.57
5481	NYSE	KMX	Mon, Nov 12, 2018	65.42	65.94	64.80	65.03
5480	NYSE	KMX	Fri, Nov 9, 2018	67.66	68.63	65.44	65.72
5479	NYSE	KMX	Thu, Nov 8, 2018	67.93	68.62	67.54	67.98
5478	NYSE	KMX	Wed, Nov 7, 2018	70.73	70.85	67.40	68.15
5477	NYSE	KMX	Tue, Nov 6, 2018	70.52	70.96	69.60	70.46
5476	NYSE	KMX	Mon, Nov 5, 2018	69.96	70.80	69.22	70.54
5475	NYSE	KMX	Fri, Nov 2, 2018	70.23	70.77	68.94	69.79
5474	NYSE	KMX	Thu, Nov 1, 2018	68.10	70.48	67.81	69.73
5473	NYSE	KMX	Wed, Oct 31, 2018	69.22	69.47	67.83	67.91
5472	NYSE	KMX	Tue, Oct 30, 2018	69.57	70.01	67.80	68.16
5471	NYSE	KMX	Mon, Oct 29, 2018	71.23	72.15	69.77	70.66
5470	NYSE	KMX	Fri, Oct 26, 2018	69.62	70.60	68.95	70.04
5469	NYSE	KMX	Thu, Oct 25, 2018	68.45	71.17	68.36	70.65
5468	NYSE	KMX	Wed, Oct 24, 2018	69.11	70.86	67.96	68.09
5467	NYSE	KMX	Tue, Oct 23, 2018	67.60	69.41	66.90	69.00
5466	NYSE	KMX	Mon, Oct 22, 2018	68.94	69.28	68.01	68.43
5465	NYSE	KMX	Fri, Oct 19, 2018	68.34	69.52	68.23	68.65
5464	NYSE	KMX	Thu, Oct 18, 2018	69.61	69.62	68.05	68.42
5463	NYSE	KMX	Wed, Oct 17, 2018	70.28	70.34	68.66	69.92
5462	NYSE	KMX	Tue, Oct 16, 2018	68.87	70.86	68.33	70.76
5461	NYSE	KMX	Mon, Oct 15, 2018	67.74	68.96	67.74	68.39
5460	NYSE	KMX	Fri, Oct 12, 2018	68.91	68.93	66.89	67.86
5459	NYSE	KMX	Thu, Oct 11, 2018	68.43	69.82	67.51	67.85
5458	NYSE	KMX	Wed, Oct 10, 2018	70.61	70.78	68.57	68.61
5457	NYSE	KMX	Tue, Oct 9, 2018	70.80	71.27	70.13	70.78
5456	NYSE	KMX	Mon, Oct 8, 2018	70.70	71.19	70.34	71.03
5455	NYSE	KMX	Fri, Oct 5, 2018	71.77	72.46	70.44	70.89
5454	NYSE	KMX	Thu, Oct 4, 2018	73.27	73.57	71.82	72.30
5453	NYSE	KMX	Wed, Oct 3, 2018	73.89	74.30	73.13	73.51
5452	NYSE	KMX	Tue, Oct 2, 2018	73.85	74.19	72.97	73.15
5451	NYSE	KMX	Mon, Oct 1, 2018	75.31	75.34	73.52	73.69
5450	NYSE	KMX	Fri, Sep 28, 2018	73.78	76.20	73.69	74.67
5449	NYSE	KMX	Thu, Sep 27, 2018	74.88	74.88	73.38	73.82
5448	NYSE	KMX	Wed, Sep 26, 2018	79.30	79.45	72.65	74.66
5447	NYSE	KMX	Tue, Sep 25, 2018	76.16	76.47	74.70	75.88
5446	NYSE	KMX	Mon, Sep 24, 2018	78.13	78.69	75.36	75.88
5445	NYSE	KMX	Fri, Sep 21, 2018	78.51	79.12	78.01	78.17
5444	NYSE	KMX	Thu, Sep 20, 2018	78.36	79.03	77.99	78.45
5443	NYSE	KMX	Wed, Sep 19, 2018	78.37	79.13	78.16	78.57
5442	NYSE	KMX	Tue, Sep 18, 2018	79.55	79.55	77.77	78.06
5441	NYSE	KMX	Mon, Sep 17, 2018	80.65	80.87	79.66	79.85
5440	NYSE	KMX	Fri, Sep 14, 2018	80.19	80.68	79.40	80.52
5439	NYSE	KMX	Thu, Sep 13, 2018	80.82	80.91	80.07	80.18
5438	NYSE	KMX	Wed, Sep 12, 2018	80.57	80.81	80.26	80.68
5437	NYSE	KMX	Tue, Sep 11, 2018	80.00	80.80	79.66	80.61
5436	NYSE	KMX	Mon, Sep 10, 2018	79.57	80.31	79.53	79.94
5435	NYSE	KMX	Fri, Sep 7, 2018	78.14	79.52	77.93	78.86
5434	NYSE	KMX	Thu, Sep 6, 2018	78.95	79.33	78.17	78.24
5433	NYSE	KMX	Wed, Sep 5, 2018	78.90	79.93	78.44	78.86
5432	NYSE	KMX	Tue, Sep 4, 2018	77.91	79.26	77.59	78.85
5431	NYSE	KMX	Fri, Aug 31, 2018	76.87	78.19	76.87	78.05
5430	NYSE	KMX	Thu, Aug 30, 2018	77.36	77.65	77.08	77.21
5429	NYSE	KMX	Wed, Aug 29, 2018	77.90	78.14	77.11	77.68
5428	NYSE	KMX	Tue, Aug 28, 2018	76.78	77.38	76.67	77.12
5427	NYSE	KMX	Mon, Aug 27, 2018	76.25	77.05	76.25	76.67
5426	NYSE	KMX	Fri, Aug 24, 2018	74.97	75.79	74.72	75.49
5425	NYSE	KMX	Thu, Aug 23, 2018	75.52	75.56	74.60	75.03
5424	NYSE	KMX	Wed, Aug 22, 2018	75.82	76.60	75.34	75.34
5423	NYSE	KMX	Tue, Aug 21, 2018	75.18	75.89	75.16	75.82
5422	NYSE	KMX	Mon, Aug 20, 2018	73.72	75.07	73.71	74.80
5421	NYSE	KMX	Fri, Aug 17, 2018	72.80	73.82	72.75	73.63
5420	NYSE	KMX	Thu, Aug 16, 2018	73.15	73.40	72.72	72.80
5419	NYSE	KMX	Wed, Aug 15, 2018	72.38	73.09	72.09	72.76
5418	NYSE	KMX	Tue, Aug 14, 2018	72.65	73.49	72.65	72.84
5417	NYSE	KMX	Mon, Aug 13, 2018	73.60	73.91	72.19	72.39
5416	NYSE	KMX	Fri, Aug 10, 2018	73.58	74.01	72.84	73.08
5415	NYSE	KMX	Thu, Aug 9, 2018	75.23	75.50	74.12	74.17
5414	NYSE	KMX	Wed, Aug 8, 2018	75.69	75.82	74.78	74.93
5413	NYSE	KMX	Tue, Aug 7, 2018	75.55	75.94	75.10	75.58
5412	NYSE	KMX	Mon, Aug 6, 2018	74.69	75.72	73.98	75.45
5411	NYSE	KMX	Fri, Aug 3, 2018	74.07	75.15	73.59	74.69
5410	NYSE	KMX	Thu, Aug 2, 2018	73.07	74.05	72.65	73.30
5409	NYSE	KMX	Wed, Aug 1, 2018	74.22	75.01	72.90	73.23
5408	NYSE	KMX	Tue, Jul 31, 2018	75.23	75.42	74.36	74.68
5407	NYSE	KMX	Mon, Jul 30, 2018	74.86	75.54	74.61	75.09
5406	NYSE	KMX	Fri, Jul 27, 2018	75.59	76.05	74.47	74.82
5405	NYSE	KMX	Thu, Jul 26, 2018	75.49	75.83	75.00	75.37
5404	NYSE	KMX	Wed, Jul 25, 2018	74.33	75.29	74.11	75.20
5403	NYSE	KMX	Tue, Jul 24, 2018	78.05	78.40	74.92	75.60
5402	NYSE	KMX	Mon, Jul 23, 2018	77.00	78.28	76.90	77.71
5401	NYSE	KMX	Fri, Jul 20, 2018	77.70	77.82	77.05	77.14
5400	NYSE	KMX	Thu, Jul 19, 2018	77.33	78.13	77.33	77.70
5399	NYSE	KMX	Wed, Jul 18, 2018	76.87	77.42	76.74	77.37
5398	NYSE	KMX	Tue, Jul 17, 2018	77.00	77.78	77.00	77.67
5397	NYSE	KMX	Mon, Jul 16, 2018	77.05	77.69	76.63	77.25
5396	NYSE	KMX	Fri, Jul 13, 2018	76.57	77.73	76.57	76.92
5395	NYSE	KMX	Thu, Jul 12, 2018	76.32	76.66	75.68	76.57
5394	NYSE	KMX	Wed, Jul 11, 2018	75.87	76.32	75.45	75.72
5393	NYSE	KMX	Tue, Jul 10, 2018	78.09	78.12	76.48	76.54
5392	NYSE	KMX	Mon, Jul 9, 2018	77.00	77.25	76.49	76.60
5391	NYSE	KMX	Fri, Jul 6, 2018	75.77	76.70	75.66	76.41
5390	NYSE	KMX	Thu, Jul 5, 2018	74.77	76.17	74.37	76.11
5389	NYSE	KMX	Tue, Jul 3, 2018	74.17	74.87	74.01	74.20
5388	NYSE	KMX	Mon, Jul 2, 2018	72.69	73.80	72.08	73.74
5387	NYSE	KMX	Fri, Jun 29, 2018	73.40	73.71	72.82	72.87
5386	NYSE	KMX	Thu, Jun 28, 2018	74.15	74.43	73.29	73.45
5385	NYSE	KMX	Wed, Jun 27, 2018	75.85	76.21	74.30	74.31
5384	NYSE	KMX	Tue, Jun 26, 2018	76.01	76.47	75.07	75.39
5383	NYSE	KMX	Mon, Jun 25, 2018	79.48	79.51	76.16	76.72
5382	NYSE	KMX	Fri, Jun 22, 2018	77.75	81.67	76.20	80.19
5381	NYSE	KMX	Thu, Jun 21, 2018	72.49	72.55	70.26	71.05
5380	NYSE	KMX	Wed, Jun 20, 2018	73.47	73.92	72.38	72.77
5379	NYSE	KMX	Tue, Jun 19, 2018	71.99	72.93	71.86	72.75
5378	NYSE	KMX	Mon, Jun 18, 2018	71.98	72.54	71.69	72.40
5377	NYSE	KMX	Fri, Jun 15, 2018	72.49	73.42	72.13	72.39
5376	NYSE	KMX	Thu, Jun 14, 2018	73.24	73.63	72.79	73.22
5375	NYSE	KMX	Wed, Jun 13, 2018	74.00	74.12	72.69	73.09
5374	NYSE	KMX	Tue, Jun 12, 2018	73.94	74.43	73.61	73.85
5373	NYSE	KMX	Mon, Jun 11, 2018	74.05	74.46	73.54	73.82
5372	NYSE	KMX	Fri, Jun 8, 2018	73.08	73.80	72.67	73.79
5371	NYSE	KMX	Thu, Jun 7, 2018	72.87	73.97	72.62	73.08
5370	NYSE	KMX	Wed, Jun 6, 2018	72.16	72.99	71.49	72.62
5369	NYSE	KMX	Tue, Jun 5, 2018	71.19	71.74	71.00	71.62
5368	NYSE	KMX	Mon, Jun 4, 2018	70.12	71.49	70.12	71.45
5367	NYSE	KMX	Fri, Jun 1, 2018	69.47	70.66	69.09	69.89
5366	NYSE	KMX	Thu, May 31, 2018	69.37	69.41	68.53	68.92
5365	NYSE	KMX	Wed, May 30, 2018	68.66	69.75	68.35	69.25
5364	NYSE	KMX	Tue, May 29, 2018	67.66	69.70	67.52	68.27
5363	NYSE	KMX	Fri, May 25, 2018	66.67	67.78	66.41	67.28
5362	NYSE	KMX	Thu, May 24, 2018	65.94	66.98	65.65	66.81
5361	NYSE	KMX	Wed, May 23, 2018	64.88	67.60	64.76	66.02
5360	NYSE	KMX	Tue, May 22, 2018	66.94	66.94	65.09	65.16
5359	NYSE	KMX	Mon, May 21, 2018	66.14	66.77	65.91	66.47
5358	NYSE	KMX	Fri, May 18, 2018	66.54	66.81	65.58	65.87
5357	NYSE	KMX	Thu, May 17, 2018	65.99	66.94	65.60	66.72
5356	NYSE	KMX	Wed, May 16, 2018	64.99	66.57	64.99	65.90
5355	NYSE	KMX	Tue, May 15, 2018	64.60	65.22	64.47	65.00
5354	NYSE	KMX	Mon, May 14, 2018	63.77	64.92	63.77	64.78
5353	NYSE	KMX	Fri, May 11, 2018	63.19	63.90	63.12	63.80
5352	NYSE	KMX	Thu, May 10, 2018	64.42	64.42	63.19	63.28
5351	NYSE	KMX	Wed, May 9, 2018	63.82	64.63	63.07	64.11
5350	NYSE	KMX	Tue, May 8, 2018	63.85	64.18	62.48	63.15
5349	NYSE	KMX	Mon, May 7, 2018	65.09	65.28	64.15	64.17
5348	NYSE	KMX	Fri, May 4, 2018	63.06	65.17	63.02	64.96
5347	NYSE	KMX	Thu, May 3, 2018	63.37	64.11	62.86	63.32
5346	NYSE	KMX	Wed, May 2, 2018	63.19	64.27	62.93	63.52
5345	NYSE	KMX	Tue, May 1, 2018	62.24	63.54	62.16	63.54
5344	NYSE	KMX	Mon, Apr 30, 2018	63.02	63.66	62.50	62.50
5343	NYSE	KMX	Fri, Apr 27, 2018	62.33	63.03	62.22	62.86
5342	NYSE	KMX	Thu, Apr 26, 2018	62.70	62.71	61.37	62.09
5341	NYSE	KMX	Wed, Apr 25, 2018	61.07	62.27	61.07	62.09
5340	NYSE	KMX	Tue, Apr 24, 2018	61.83	62.98	61.02	61.32
5339	NYSE	KMX	Mon, Apr 23, 2018	61.13	61.59	60.64	61.36
5338	NYSE	KMX	Fri, Apr 20, 2018	62.56	62.99	60.87	61.16
5337	NYSE	KMX	Thu, Apr 19, 2018	63.49	63.68	62.14	62.57
5336	NYSE	KMX	Wed, Apr 18, 2018	63.31	64.18	63.06	63.27
5335	NYSE	KMX	Tue, Apr 17, 2018	62.77	63.43	62.56	62.97
5334	NYSE	KMX	Mon, Apr 16, 2018	62.04	62.79	61.28	62.00
5333	NYSE	KMX	Fri, Apr 13, 2018	61.36	63.03	61.08	61.72
5332	NYSE	KMX	Thu, Apr 12, 2018	60.62	61.60	60.37	61.00
5331	NYSE	KMX	Wed, Apr 11, 2018	60.30	60.75	59.65	60.50
5330	NYSE	KMX	Tue, Apr 10, 2018	59.86	60.89	59.00	60.82
5329	NYSE	KMX	Mon, Apr 9, 2018	60.70	60.87	58.66	58.77
5328	NYSE	KMX	Fri, Apr 6, 2018	61.68	62.61	59.87	60.30
5327	NYSE	KMX	Thu, Apr 5, 2018	63.54	63.54	61.24	62.24
5326	NYSE	KMX	Wed, Apr 4, 2018	57.92	62.88	57.05	62.73
5325	NYSE	KMX	Tue, Apr 3, 2018	59.97	60.55	59.20	59.96
5324	NYSE	KMX	Mon, Apr 2, 2018	61.52	61.83	59.34	59.92
5323	NYSE	KMX	Thu, Mar 29, 2018	60.64	62.55	60.64	61.94
5322	NYSE	KMX	Wed, Mar 28, 2018	60.04	60.97	59.58	60.64
5321	NYSE	KMX	Tue, Mar 27, 2018	60.59	61.11	59.59	59.75
5320	NYSE	KMX	Mon, Mar 26, 2018	60.42	60.74	59.55	60.59
5319	NYSE	KMX	Fri, Mar 23, 2018	60.21	60.58	59.32	59.36
5318	NYSE	KMX	Thu, Mar 22, 2018	61.15	61.57	59.98	60.00
5317	NYSE	KMX	Wed, Mar 21, 2018	61.64	62.45	61.50	61.51
5316	NYSE	KMX	Tue, Mar 20, 2018	61.77	62.63	61.24	61.93
5315	NYSE	KMX	Mon, Mar 19, 2018	62.82	63.11	61.85	62.49
5314	NYSE	KMX	Fri, Mar 16, 2018	62.21	63.38	62.05	62.87
5313	NYSE	KMX	Thu, Mar 15, 2018	62.97	63.00	62.03	62.17
5312	NYSE	KMX	Wed, Mar 14, 2018	63.00	63.22	62.10	62.80
5311	NYSE	KMX	Tue, Mar 13, 2018	62.77	63.55	62.01	62.62
5310	NYSE	KMX	Mon, Mar 12, 2018	62.65	63.18	62.41	62.50
5309	NYSE	KMX	Fri, Mar 9, 2018	61.07	62.56	60.55	62.43
5308	NYSE	KMX	Thu, Mar 8, 2018	60.94	61.06	60.41	60.76
5307	NYSE	KMX	Wed, Mar 7, 2018	60.83	61.00	60.15	60.72
5306	NYSE	KMX	Tue, Mar 6, 2018	60.84	61.76	60.21	61.49
5305	NYSE	KMX	Mon, Mar 5, 2018	59.45	60.60	58.97	60.46
5304	NYSE	KMX	Fri, Mar 2, 2018	59.73	60.14	59.03	59.97
5303	NYSE	KMX	Thu, Mar 1, 2018	62.20	62.20	59.93	60.06
5302	NYSE	KMX	Wed, Feb 28, 2018	62.12	63.31	61.86	61.92
5301	NYSE	KMX	Tue, Feb 27, 2018	62.71	63.28	62.03	62.04
5300	NYSE	KMX	Mon, Feb 26, 2018	62.85	63.25	62.17	62.89
5299	NYSE	KMX	Fri, Feb 23, 2018	61.51	62.95	61.20	62.76
5298	NYSE	KMX	Thu, Feb 22, 2018	61.22	62.08	60.87	61.04
5297	NYSE	KMX	Wed, Feb 21, 2018	63.52	63.52	60.92	60.98
5296	NYSE	KMX	Tue, Feb 20, 2018	64.15	64.82	63.17	63.31
5295	NYSE	KMX	Fri, Feb 16, 2018	64.27	64.94	63.79	64.43
5294	NYSE	KMX	Thu, Feb 15, 2018	62.27	64.36	59.70	64.33
5293	NYSE	KMX	Wed, Feb 14, 2018	62.80	64.25	62.63	63.78
5292	NYSE	KMX	Tue, Feb 13, 2018	65.22	65.29	62.31	63.39
5291	NYSE	KMX	Mon, Feb 12, 2018	65.56	66.16	64.46	65.66
5290	NYSE	KMX	Fri, Feb 9, 2018	64.93	65.33	62.44	64.49
5289	NYSE	KMX	Thu, Feb 8, 2018	65.21	65.93	64.33	64.34
5288	NYSE	KMX	Wed, Feb 7, 2018	64.89	66.06	64.59	65.40
5287	NYSE	KMX	Tue, Feb 6, 2018	63.51	66.15	63.51	65.32
5286	NYSE	KMX	Mon, Feb 5, 2018	68.08	68.20	64.81	64.82
5285	NYSE	KMX	Fri, Feb 2, 2018	70.60	70.73	68.74	68.75
5284	NYSE	KMX	Thu, Feb 1, 2018	71.00	71.05	70.04	70.81
5283	NYSE	KMX	Wed, Jan 31, 2018	72.14	72.55	71.04	71.37
5282	NYSE	KMX	Tue, Jan 30, 2018	71.77	72.26	71.21	71.82
5281	NYSE	KMX	Mon, Jan 29, 2018	72.33	72.55	71.83	72.36
5280	NYSE	KMX	Fri, Jan 26, 2018	71.83	72.42	71.20	72.42
5279	NYSE	KMX	Thu, Jan 25, 2018	71.37	71.72	71.03	71.54
5278	NYSE	KMX	Wed, Jan 24, 2018	70.63	71.18	70.20	70.95
5277	NYSE	KMX	Tue, Jan 23, 2018	71.42	71.42	69.79	70.54
5276	NYSE	KMX	Mon, Jan 22, 2018	70.95	71.57	70.62	71.49
5275	NYSE	KMX	Fri, Jan 19, 2018	70.93	70.93	69.88	70.58
5274	NYSE	KMX	Thu, Jan 18, 2018	71.64	71.64	70.23	70.54
5273	NYSE	KMX	Wed, Jan 17, 2018	71.36	71.56	69.74	69.84
5272	NYSE	KMX	Tue, Jan 16, 2018	72.71	72.88	71.02	71.33
5271	NYSE	KMX	Fri, Jan 12, 2018	71.82	72.81	71.76	72.33
5270	NYSE	KMX	Thu, Jan 11, 2018	70.43	72.12	70.43	71.91
5269	NYSE	KMX	Wed, Jan 10, 2018	69.75	70.34	69.30	70.30
5268	NYSE	KMX	Tue, Jan 9, 2018	69.84	69.97	69.03	69.80
5267	NYSE	KMX	Mon, Jan 8, 2018	71.90	72.19	69.41	70.05
5266	NYSE	KMX	Fri, Jan 5, 2018	68.50	71.17	68.50	71.04
5265	NYSE	KMX	Thu, Jan 4, 2018	67.25	68.96	67.25	68.25
5264	NYSE	KMX	Wed, Jan 3, 2018	65.00	67.00	64.80	66.94
5263	NYSE	KMX	Tue, Jan 2, 2018	64.26	64.81	63.56	64.76
5262	NYSE	KMX	Fri, Dec 29, 2017	65.14	65.34	64.13	64.13
5261	NYSE	KMX	Thu, Dec 28, 2017	65.03	65.07	64.38	64.81
5260	NYSE	KMX	Wed, Dec 27, 2017	65.62	65.66	64.83	64.91
5259	NYSE	KMX	Tue, Dec 26, 2017	65.15	65.74	65.05	65.55
5258	NYSE	KMX	Fri, Dec 22, 2017	66.09	66.16	64.78	65.23
5257	NYSE	KMX	Thu, Dec 21, 2017	67.54	67.56	64.81	66.00
5256	NYSE	KMX	Wed, Dec 20, 2017	68.26	68.88	67.34	68.47
5255	NYSE	KMX	Tue, Dec 19, 2017	68.52	68.64	67.34	67.85
5254	NYSE	KMX	Mon, Dec 18, 2017	68.19	69.08	68.04	68.52
5253	NYSE	KMX	Fri, Dec 15, 2017	67.55	68.34	67.26	67.73
5252	NYSE	KMX	Thu, Dec 14, 2017	68.50	69.25	66.84	67.09
5251	NYSE	KMX	Wed, Dec 13, 2017	66.91	67.79	66.14	67.47
5250	NYSE	KMX	Tue, Dec 12, 2017	68.00	68.15	66.82	66.86
5249	NYSE	KMX	Mon, Dec 11, 2017	68.01	68.20	67.53	67.97
5248	NYSE	KMX	Fri, Dec 8, 2017	67.07	67.69	66.71	67.48
5247	NYSE	KMX	Thu, Dec 7, 2017	66.58	67.12	66.08	66.97
5246	NYSE	KMX	Wed, Dec 6, 2017	67.24	67.37	65.55	66.55
5245	NYSE	KMX	Tue, Dec 5, 2017	70.73	70.95	67.71	67.72
5244	NYSE	KMX	Mon, Dec 4, 2017	69.46	70.93	69.09	70.71
5243	NYSE	KMX	Fri, Dec 1, 2017	69.02	69.05	67.29	68.38
5242	NYSE	KMX	Thu, Nov 30, 2017	68.67	69.16	67.94	68.91
5241	NYSE	KMX	Wed, Nov 29, 2017	67.75	69.86	67.63	68.50
5240	NYSE	KMX	Tue, Nov 28, 2017	67.99	68.52	66.63	67.46
5239	NYSE	KMX	Mon, Nov 27, 2017	68.24	68.57	67.68	67.87
5238	NYSE	KMX	Fri, Nov 24, 2017	68.24	68.80	67.75	68.05
5237	NYSE	KMX	Wed, Nov 22, 2017	68.68	69.32	67.59	67.99
5236	NYSE	KMX	Tue, Nov 21, 2017	69.67	69.67	68.46	68.75
5235	NYSE	KMX	Mon, Nov 20, 2017	69.55	69.75	69.37	69.62
5234	NYSE	KMX	Fri, Nov 17, 2017	69.08	69.93	68.66	69.45
5233	NYSE	KMX	Thu, Nov 16, 2017	70.81	71.29	70.32	70.55
5232	NYSE	KMX	Wed, Nov 15, 2017	70.46	71.32	69.75	70.72
5231	NYSE	KMX	Tue, Nov 14, 2017	71.73	72.41	70.79	70.94
5230	NYSE	KMX	Mon, Nov 13, 2017	72.66	73.02	72.21	72.35
5229	NYSE	KMX	Fri, Nov 10, 2017	72.00	73.27	71.93	72.68
5228	NYSE	KMX	Thu, Nov 9, 2017	72.96	73.35	71.80	72.18
5227	NYSE	KMX	Wed, Nov 8, 2017	73.11	73.80	72.82	73.44
5226	NYSE	KMX	Tue, Nov 7, 2017	74.73	74.90	72.92	73.42
5225	NYSE	KMX	Mon, Nov 6, 2017	75.30	75.79	74.86	74.91
5224	NYSE	KMX	Fri, Nov 3, 2017	75.98	76.14	75.07	75.19
5223	NYSE	KMX	Thu, Nov 2, 2017	74.78	76.88	74.69	75.98
5222	NYSE	KMX	Wed, Nov 1, 2017	75.30	75.51	74.16	74.46
5221	NYSE	KMX	Tue, Oct 31, 2017	75.00	76.04	74.82	75.10
5220	NYSE	KMX	Mon, Oct 30, 2017	74.16	75.14	74.16	74.95
5219	NYSE	KMX	Fri, Oct 27, 2017	74.64	74.64	73.65	74.36
5218	NYSE	KMX	Thu, Oct 26, 2017	74.26	74.91	73.89	74.86
5217	NYSE	KMX	Wed, Oct 25, 2017	74.47	74.64	73.53	74.17
5216	NYSE	KMX	Tue, Oct 24, 2017	74.56	75.21	74.49	74.78
5215	NYSE	KMX	Mon, Oct 23, 2017	75.03	75.58	74.35	74.39
5214	NYSE	KMX	Fri, Oct 20, 2017	75.22	75.42	74.97	75.14
5213	NYSE	KMX	Thu, Oct 19, 2017	74.82	75.07	74.36	74.84
5212	NYSE	KMX	Wed, Oct 18, 2017	75.78	76.08	75.20	75.26
5211	NYSE	KMX	Tue, Oct 17, 2017	75.25	75.77	75.19	75.37
5210	NYSE	KMX	Mon, Oct 16, 2017	75.18	75.55	74.91	75.46
5209	NYSE	KMX	Fri, Oct 13, 2017	75.66	76.00	75.29	75.44
5208	NYSE	KMX	Thu, Oct 12, 2017	76.24	76.32	75.45	75.70
5207	NYSE	KMX	Wed, Oct 11, 2017	76.27	76.37	75.72	76.06
5206	NYSE	KMX	Tue, Oct 10, 2017	76.18	76.91	75.91	76.23
5205	NYSE	KMX	Mon, Oct 9, 2017	76.83	77.31	76.04	76.18
5204	NYSE	KMX	Fri, Oct 6, 2017	76.25	76.97	76.25	76.81
5203	NYSE	KMX	Thu, Oct 5, 2017	75.20	76.65	75.09	76.37
5202	NYSE	KMX	Wed, Oct 4, 2017	76.17	76.86	75.83	76.45
5201	NYSE	KMX	Tue, Oct 3, 2017	76.86	77.64	76.21	76.33
5200	NYSE	KMX	Mon, Oct 2, 2017	76.03	76.59	75.52	76.59
5199	NYSE	KMX	Fri, Sep 29, 2017	76.10	76.40	75.55	75.81
5198	NYSE	KMX	Thu, Sep 28, 2017	75.24	75.95	74.84	75.93
5197	NYSE	KMX	Wed, Sep 27, 2017	73.95	75.82	73.95	75.35
5196	NYSE	KMX	Tue, Sep 26, 2017	73.60	74.48	72.88	73.59
5195	NYSE	KMX	Mon, Sep 25, 2017	73.79	75.56	73.27	74.29
5194	NYSE	KMX	Fri, Sep 22, 2017	71.40	74.60	70.33	74.19
5193	NYSE	KMX	Thu, Sep 21, 2017	68.91	69.98	68.36	68.84
5192	NYSE	KMX	Wed, Sep 20, 2017	68.90	69.13	68.53	68.67
5191	NYSE	KMX	Tue, Sep 19, 2017	69.07	69.46	68.13	68.46
5190	NYSE	KMX	Mon, Sep 18, 2017	68.25	69.01	68.09	68.34
5189	NYSE	KMX	Fri, Sep 15, 2017	69.27	69.66	67.99	68.08
5188	NYSE	KMX	Thu, Sep 14, 2017	68.96	69.77	68.88	69.46
5187	NYSE	KMX	Wed, Sep 13, 2017	68.59	69.92	68.18	69.09
5186	NYSE	KMX	Tue, Sep 12, 2017	68.76	68.88	67.76	68.35
5185	NYSE	KMX	Mon, Sep 11, 2017	68.50	69.03	68.02	68.50
5184	NYSE	KMX	Fri, Sep 8, 2017	68.52	68.86	67.58	68.47
5183	NYSE	KMX	Thu, Sep 7, 2017	69.15	69.52	68.17	68.34
5182	NYSE	KMX	Wed, Sep 6, 2017	69.30	69.39	68.45	69.08
5181	NYSE	KMX	Tue, Sep 5, 2017	68.09	69.12	67.92	69.02
5180	NYSE	KMX	Fri, Sep 1, 2017	67.67	68.80	67.45	68.12
5179	NYSE	KMX	Thu, Aug 31, 2017	66.13	67.47	66.13	67.15
5178	NYSE	KMX	Wed, Aug 30, 2017	63.67	66.07	63.67	65.99
5177	NYSE	KMX	Tue, Aug 29, 2017	62.98	63.73	62.74	63.56
5176	NYSE	KMX	Mon, Aug 28, 2017	64.30	64.40	63.12	63.48
5175	NYSE	KMX	Fri, Aug 25, 2017	64.14	65.00	63.96	64.39
5174	NYSE	KMX	Thu, Aug 24, 2017	64.63	65.03	63.67	63.73
5173	NYSE	KMX	Wed, Aug 23, 2017	63.53	64.34	63.28	64.05
5172	NYSE	KMX	Tue, Aug 22, 2017	64.27	64.40	63.44	63.85
5171	NYSE	KMX	Mon, Aug 21, 2017	64.02	64.49	63.58	64.14
5170	NYSE	KMX	Fri, Aug 18, 2017	63.82	64.72	63.67	63.97
5169	NYSE	KMX	Thu, Aug 17, 2017	64.46	65.29	63.94	63.97
5168	NYSE	KMX	Wed, Aug 16, 2017	64.71	65.65	64.71	64.82
5167	NYSE	KMX	Tue, Aug 15, 2017	64.82	65.78	63.96	64.46
5166	NYSE	KMX	Mon, Aug 14, 2017	64.98	65.54	64.60	64.92
5165	NYSE	KMX	Fri, Aug 11, 2017	63.74	64.94	63.71	64.42
5164	NYSE	KMX	Thu, Aug 10, 2017	64.75	64.99	63.91	63.93
5163	NYSE	KMX	Wed, Aug 9, 2017	64.51	65.25	64.09	65.23
5162	NYSE	KMX	Tue, Aug 8, 2017	65.77	66.35	64.71	64.87
5161	NYSE	KMX	Mon, Aug 7, 2017	65.61	66.32	65.29	65.83
5160	NYSE	KMX	Fri, Aug 4, 2017	65.82	65.99	65.50	65.72
5159	NYSE	KMX	Thu, Aug 3, 2017	65.74	66.50	65.44	65.54
5158	NYSE	KMX	Wed, Aug 2, 2017	65.50	66.45	65.38	65.72
5157	NYSE	KMX	Tue, Aug 1, 2017	66.16	66.76	65.13	66.65
5156	NYSE	KMX	Mon, Jul 31, 2017	66.84	67.07	65.95	66.25
5155	NYSE	KMX	Fri, Jul 28, 2017	66.38	66.88	65.75	66.79
5154	NYSE	KMX	Thu, Jul 27, 2017	66.79	67.25	65.95	66.48
5153	NYSE	KMX	Wed, Jul 26, 2017	66.30	66.99	65.82	66.73
5152	NYSE	KMX	Tue, Jul 25, 2017	65.97	66.55	65.55	66.18
5151	NYSE	KMX	Mon, Jul 24, 2017	65.78	66.22	65.19	65.70
5150	NYSE	KMX	Fri, Jul 21, 2017	64.59	66.19	64.44	66.09
5149	NYSE	KMX	Thu, Jul 20, 2017	64.83	65.18	63.85	64.38
5148	NYSE	KMX	Wed, Jul 19, 2017	64.90	65.37	64.65	64.83
5147	NYSE	KMX	Tue, Jul 18, 2017	64.77	65.19	64.09	64.74
5146	NYSE	KMX	Mon, Jul 17, 2017	64.50	65.46	64.35	65.03
5145	NYSE	KMX	Fri, Jul 14, 2017	65.02	65.29	64.08	64.42
5144	NYSE	KMX	Thu, Jul 13, 2017	64.43	65.70	64.21	65.03
5143	NYSE	KMX	Wed, Jul 12, 2017	64.15	65.30	63.72	64.20
5142	NYSE	KMX	Tue, Jul 11, 2017	64.35	64.50	63.16	63.67
5141	NYSE	KMX	Mon, Jul 10, 2017	63.51	64.32	63.25	64.20
5140	NYSE	KMX	Fri, Jul 7, 2017	63.62	64.47	63.13	63.95
5139	NYSE	KMX	Thu, Jul 6, 2017	63.34	64.23	62.96	63.51
5138	NYSE	KMX	Wed, Jul 5, 2017	63.53	64.04	62.22	63.37
5137	NYSE	KMX	Mon, Jul 3, 2017	63.40	64.50	62.94	63.74
5136	NYSE	KMX	Fri, Jun 30, 2017	62.46	63.46	62.25	63.06
5135	NYSE	KMX	Thu, Jun 29, 2017	62.27	63.10	61.85	62.26
5134	NYSE	KMX	Wed, Jun 28, 2017	63.05	63.61	61.65	62.09
5133	NYSE	KMX	Tue, Jun 27, 2017	63.75	64.28	63.00	63.10
5132	NYSE	KMX	Mon, Jun 26, 2017	62.00	63.59	61.85	63.38
5131	NYSE	KMX	Fri, Jun 23, 2017	62.43	62.61	61.20	61.71
5130	NYSE	KMX	Thu, Jun 22, 2017	59.82	63.05	59.64	62.50
5129	NYSE	KMX	Wed, Jun 21, 2017	63.82	63.95	58.34	59.74
5128	NYSE	KMX	Tue, Jun 20, 2017	61.46	61.59	59.14	59.26
5127	NYSE	KMX	Mon, Jun 19, 2017	60.92	61.93	59.99	61.65
5126	NYSE	KMX	Fri, Jun 16, 2017	61.37	61.37	59.80	60.69
5125	NYSE	KMX	Thu, Jun 15, 2017	61.36	61.73	60.46	61.55
5124	NYSE	KMX	Wed, Jun 14, 2017	61.67	61.95	60.74	61.83
5123	NYSE	KMX	Tue, Jun 13, 2017	60.65	61.65	59.23	61.63
5122	NYSE	KMX	Mon, Jun 12, 2017	59.56	61.43	59.56	60.80
5121	NYSE	KMX	Fri, Jun 9, 2017	60.58	60.84	59.12	59.61
5120	NYSE	KMX	Thu, Jun 8, 2017	62.34	62.89	60.55	60.76
5119	NYSE	KMX	Wed, Jun 7, 2017	61.98	63.00	61.17	62.47
5118	NYSE	KMX	Tue, Jun 6, 2017	62.05	62.34	61.16	61.64
5117	NYSE	KMX	Mon, Jun 5, 2017	63.48	63.49	61.83	62.59
5116	NYSE	KMX	Fri, Jun 2, 2017	63.89	64.33	62.84	63.60
5115	NYSE	KMX	Thu, Jun 1, 2017	63.16	64.00	62.18	63.93
5114	NYSE	KMX	Wed, May 31, 2017	63.68	63.74	61.78	62.83
5113	NYSE	KMX	Tue, May 30, 2017	64.65	64.87	63.40	63.54
5112	NYSE	KMX	Fri, May 26, 2017	64.47	64.92	64.05	64.72
5111	NYSE	KMX	Thu, May 25, 2017	65.17	65.31	63.87	64.69
5110	NYSE	KMX	Wed, May 24, 2017	64.28	64.83	63.97	64.51
5109	NYSE	KMX	Tue, May 23, 2017	64.78	65.12	64.40	64.49
5108	NYSE	KMX	Mon, May 22, 2017	65.06	65.80	64.90	65.03
5107	NYSE	KMX	Fri, May 19, 2017	64.01	64.96	62.95	64.75
5106	NYSE	KMX	Thu, May 18, 2017	61.23	64.66	61.03	63.71
5105	NYSE	KMX	Wed, May 17, 2017	60.87	61.43	59.56	60.02
5104	NYSE	KMX	Tue, May 16, 2017	61.33	61.74	60.66	61.66
5103	NYSE	KMX	Mon, May 15, 2017	59.68	61.42	59.60	61.14
5102	NYSE	KMX	Fri, May 12, 2017	58.95	59.46	58.59	59.39
5101	NYSE	KMX	Thu, May 11, 2017	59.62	59.74	58.26	59.28
5100	NYSE	KMX	Wed, May 10, 2017	60.19	60.47	59.55	59.93
5099	NYSE	KMX	Tue, May 9, 2017	60.18	60.61	59.47	60.28
5098	NYSE	KMX	Mon, May 8, 2017	59.81	60.73	59.55	60.28
5097	NYSE	KMX	Fri, May 5, 2017	59.13	59.78	58.10	59.71
5096	NYSE	KMX	Thu, May 4, 2017	58.60	59.26	58.45	58.71
5095	NYSE	KMX	Wed, May 3, 2017	57.80	58.57	57.55	58.52
5094	NYSE	KMX	Tue, May 2, 2017	58.18	58.59	56.53	57.88
5093	NYSE	KMX	Mon, May 1, 2017	58.70	58.80	57.97	58.15
5092	NYSE	KMX	Fri, Apr 28, 2017	60.06	60.06	58.31	58.50
5091	NYSE	KMX	Thu, Apr 27, 2017	59.93	60.72	59.59	60.08
5090	NYSE	KMX	Wed, Apr 26, 2017	58.91	60.48	58.71	59.96
5089	NYSE	KMX	Tue, Apr 25, 2017	59.98	60.61	58.61	58.74
5088	NYSE	KMX	Mon, Apr 24, 2017	59.69	59.89	58.85	59.69
5087	NYSE	KMX	Fri, Apr 21, 2017	58.71	59.13	57.70	58.31
5086	NYSE	KMX	Thu, Apr 20, 2017	57.51	58.90	57.51	58.80
5085	NYSE	KMX	Wed, Apr 19, 2017	56.00	57.86	56.00	57.17
5084	NYSE	KMX	Tue, Apr 18, 2017	55.75	55.94	55.05	55.61
5083	NYSE	KMX	Mon, Apr 17, 2017	55.58	56.19	55.11	56.13
5082	NYSE	KMX	Thu, Apr 13, 2017	56.15	56.50	55.37	55.37
5081	NYSE	KMX	Wed, Apr 12, 2017	57.17	57.24	56.10	56.24
5080	NYSE	KMX	Tue, Apr 11, 2017	57.10	57.61	56.35	57.24
5079	NYSE	KMX	Mon, Apr 10, 2017	56.51	57.89	56.49	57.11
5078	NYSE	KMX	Fri, Apr 7, 2017	57.80	58.17	55.71	56.50
5077	NYSE	KMX	Thu, Apr 6, 2017	55.08	58.20	54.29	58.00
5076	NYSE	KMX	Wed, Apr 5, 2017	57.00	58.05	56.50	56.66
5075	NYSE	KMX	Tue, Apr 4, 2017	56.37	57.00	55.60	55.82
5074	NYSE	KMX	Mon, Apr 3, 2017	58.20	58.50	56.01	56.67
5073	NYSE	KMX	Fri, Mar 31, 2017	59.80	59.96	58.13	59.22
5072	NYSE	KMX	Thu, Mar 30, 2017	59.92	60.73	59.92	60.06
5071	NYSE	KMX	Wed, Mar 29, 2017	59.94	60.37	59.47	60.05
5070	NYSE	KMX	Tue, Mar 28, 2017	58.88	59.92	58.64	59.76
5069	NYSE	KMX	Mon, Mar 27, 2017	58.91	59.18	57.83	58.87
5068	NYSE	KMX	Fri, Mar 24, 2017	60.21	60.66	59.18	59.60
5067	NYSE	KMX	Thu, Mar 23, 2017	59.94	60.59	58.99	60.04
5066	NYSE	KMX	Wed, Mar 22, 2017	59.43	61.01	58.92	60.07
5065	NYSE	KMX	Tue, Mar 21, 2017	61.34	61.50	58.81	59.47
5064	NYSE	KMX	Mon, Mar 20, 2017	61.59	62.01	60.93	61.17
5063	NYSE	KMX	Fri, Mar 17, 2017	63.99	63.99	61.23	61.69
5062	NYSE	KMX	Thu, Mar 16, 2017	63.57	63.96	62.65	63.54
5061	NYSE	KMX	Wed, Mar 15, 2017	62.98	63.80	62.03	63.51
5060	NYSE	KMX	Tue, Mar 14, 2017	63.18	63.39	62.18	62.98
5059	NYSE	KMX	Mon, Mar 13, 2017	64.16	64.37	63.27	63.39
5058	NYSE	KMX	Fri, Mar 10, 2017	64.15	64.82	63.85	64.20
5057	NYSE	KMX	Thu, Mar 9, 2017	64.28	64.98	63.61	63.77
5056	NYSE	KMX	Wed, Mar 8, 2017	64.05	65.14	63.88	64.61
5055	NYSE	KMX	Tue, Mar 7, 2017	63.72	64.83	63.60	63.81
5054	NYSE	KMX	Mon, Mar 6, 2017	64.30	64.54	63.77	63.90
5053	NYSE	KMX	Fri, Mar 3, 2017	65.24	65.55	64.46	64.87
5052	NYSE	KMX	Thu, Mar 2, 2017	64.91	66.15	64.80	65.03
5051	NYSE	KMX	Wed, Mar 1, 2017	65.51	66.44	62.64	65.18
5050	NYSE	KMX	Tue, Feb 28, 2017	65.72	65.94	64.18	64.54
5049	NYSE	KMX	Mon, Feb 27, 2017	65.94	66.21	65.60	66.07
5048	NYSE	KMX	Fri, Feb 24, 2017	65.86	66.24	64.89	65.83
5047	NYSE	KMX	Thu, Feb 23, 2017	67.47	67.79	65.96	66.07
5046	NYSE	KMX	Wed, Feb 22, 2017	67.86	68.24	67.31	67.55
5045	NYSE	KMX	Tue, Feb 21, 2017	67.58	68.57	67.19	68.25
5044	NYSE	KMX	Fri, Feb 17, 2017	67.63	67.65	66.39	67.02
5043	NYSE	KMX	Thu, Feb 16, 2017	68.50	69.11	68.20	68.28
5042	NYSE	KMX	Wed, Feb 15, 2017	67.91	68.86	67.79	68.60
5041	NYSE	KMX	Tue, Feb 14, 2017	67.50	68.31	67.30	68.22
5040	NYSE	KMX	Mon, Feb 13, 2017	67.79	67.95	67.03	67.50
5039	NYSE	KMX	Fri, Feb 10, 2017	67.72	67.91	66.75	67.54
5038	NYSE	KMX	Thu, Feb 9, 2017	66.84	67.68	66.11	67.44
5037	NYSE	KMX	Wed, Feb 8, 2017	65.53	66.94	65.50	66.76
5036	NYSE	KMX	Tue, Feb 7, 2017	65.16	65.85	65.02	65.83
5035	NYSE	KMX	Mon, Feb 6, 2017	65.37	65.59	64.67	65.11
5034	NYSE	KMX	Fri, Feb 3, 2017	65.03	66.11	65.03	65.69
5033	NYSE	KMX	Thu, Feb 2, 2017	65.37	65.77	64.63	65.00
5032	NYSE	KMX	Wed, Feb 1, 2017	65.00	66.55	64.70	65.19
5031	NYSE	KMX	Tue, Jan 31, 2017	66.85	66.92	65.74	66.71
5030	NYSE	KMX	Mon, Jan 30, 2017	67.30	67.47	66.22	66.89
5029	NYSE	KMX	Fri, Jan 27, 2017	67.87	67.97	67.18	67.46
5028	NYSE	KMX	Thu, Jan 26, 2017	68.34	68.86	67.56	67.67
5027	NYSE	KMX	Wed, Jan 25, 2017	68.19	68.39	67.85	68.20
5026	NYSE	KMX	Tue, Jan 24, 2017	67.51	68.72	67.31	68.21
5025	NYSE	KMX	Mon, Jan 23, 2017	66.20	67.35	66.13	67.13
5024	NYSE	KMX	Fri, Jan 20, 2017	66.68	67.11	66.11	66.65
5023	NYSE	KMX	Thu, Jan 19, 2017	65.67	66.88	65.67	66.47
5022	NYSE	KMX	Wed, Jan 18, 2017	66.25	66.39	65.22	65.68
5021	NYSE	KMX	Tue, Jan 17, 2017	67.17	67.32	66.20	66.47
5020	NYSE	KMX	Fri, Jan 13, 2017	66.82	67.51	66.73	67.17
5019	NYSE	KMX	Thu, Jan 12, 2017	66.95	67.10	65.48	66.81
5018	NYSE	KMX	Wed, Jan 11, 2017	67.09	68.06	66.25	66.89
5017	NYSE	KMX	Tue, Jan 10, 2017	65.01	66.73	65.00	65.68
5016	NYSE	KMX	Mon, Jan 9, 2017	65.46	65.87	64.85	65.19
5015	NYSE	KMX	Fri, Jan 6, 2017	66.19	66.51	65.37	65.40
5014	NYSE	KMX	Thu, Jan 5, 2017	66.17	67.17	65.34	66.38
5013	NYSE	KMX	Wed, Jan 4, 2017	65.18	67.60	65.08	66.76
5012	NYSE	KMX	Tue, Jan 3, 2017	65.03	65.92	64.10	64.82
5011	NYSE	KMX	Fri, Dec 30, 2016	64.20	64.58	63.52	64.39
5010	NYSE	KMX	Thu, Dec 29, 2016	64.00	64.60	63.50	63.90
5009	NYSE	KMX	Wed, Dec 28, 2016	64.61	65.95	63.55	63.79
5008	NYSE	KMX	Tue, Dec 27, 2016	64.22	64.66	63.92	64.31
5007	NYSE	KMX	Fri, Dec 23, 2016	64.04	64.80	63.44	64.04
5006	NYSE	KMX	Thu, Dec 22, 2016	65.76	66.07	63.58	64.06
5005	NYSE	KMX	Wed, Dec 21, 2016	66.02	66.43	65.57	66.00
5004	NYSE	KMX	Tue, Dec 20, 2016	61.87	66.64	61.73	66.16
5003	NYSE	KMX	Mon, Dec 19, 2016	62.15	62.78	62.02	62.36
5002	NYSE	KMX	Fri, Dec 16, 2016	62.93	63.84	61.93	62.15
5001	NYSE	KMX	Thu, Dec 15, 2016	61.51	62.92	61.51	62.82
5000	NYSE	KMX	Wed, Dec 14, 2016	61.95	62.32	61.27	61.42
4999	NYSE	KMX	Tue, Dec 13, 2016	63.15	63.26	61.67	61.93
4998	NYSE	KMX	Mon, Dec 12, 2016	62.78	63.33	62.08	62.80
4997	NYSE	KMX	Fri, Dec 9, 2016	63.95	64.06	62.69	62.80
4996	NYSE	KMX	Thu, Dec 8, 2016	62.87	64.88	62.77	64.16
4995	NYSE	KMX	Wed, Dec 7, 2016	60.34	62.98	60.34	62.80
4994	NYSE	KMX	Tue, Dec 6, 2016	58.66	60.56	58.66	60.50
4993	NYSE	KMX	Mon, Dec 5, 2016	58.55	58.89	58.04	58.08
4992	NYSE	KMX	Fri, Dec 2, 2016	59.16	59.27	57.90	57.99
4991	NYSE	KMX	Thu, Dec 1, 2016	58.15	59.38	57.76	59.10
4990	NYSE	KMX	Wed, Nov 30, 2016	57.56	58.04	57.35	57.79
4989	NYSE	KMX	Tue, Nov 29, 2016	57.73	58.07	56.96	57.51
4988	NYSE	KMX	Mon, Nov 28, 2016	58.28	58.61	57.32	57.37
4987	NYSE	KMX	Fri, Nov 25, 2016	58.36	58.86	58.24	58.38
4986	NYSE	KMX	Wed, Nov 23, 2016	57.62	58.41	57.47	58.40
4985	NYSE	KMX	Tue, Nov 22, 2016	57.06	57.86	57.00	57.80
4984	NYSE	KMX	Mon, Nov 21, 2016	55.95	56.85	55.52	56.57
4983	NYSE	KMX	Fri, Nov 18, 2016	55.66	56.20	55.15	55.23
4982	NYSE	KMX	Thu, Nov 17, 2016	55.29	56.16	54.17	55.70
4981	NYSE	KMX	Wed, Nov 16, 2016	56.08	56.31	55.13	56.00
4980	NYSE	KMX	Tue, Nov 15, 2016	57.21	57.21	55.97	56.24
4979	NYSE	KMX	Mon, Nov 14, 2016	54.48	58.16	54.41	56.89
4978	NYSE	KMX	Fri, Nov 11, 2016	52.65	54.97	52.50	54.78
4977	NYSE	KMX	Thu, Nov 10, 2016	50.89	53.51	50.88	52.73
4976	NYSE	KMX	Wed, Nov 9, 2016	47.65	50.95	47.50	50.62
4975	NYSE	KMX	Tue, Nov 8, 2016	49.91	50.41	48.47	48.68
4974	NYSE	KMX	Mon, Nov 7, 2016	51.35	51.61	50.79	51.51
4973	NYSE	KMX	Fri, Nov 4, 2016	49.58	51.84	49.38	50.51
4972	NYSE	KMX	Thu, Nov 3, 2016	48.83	49.83	48.83	49.62
4971	NYSE	KMX	Wed, Nov 2, 2016	48.48	49.20	48.34	48.73
4970	NYSE	KMX	Tue, Nov 1, 2016	49.89	49.89	48.03	48.65
4969	NYSE	KMX	Mon, Oct 31, 2016	49.81	50.07	49.36	49.94
4968	NYSE	KMX	Fri, Oct 28, 2016	49.69	49.95	48.79	49.77
4967	NYSE	KMX	Thu, Oct 27, 2016	51.50	51.53	50.51	50.59
4966	NYSE	KMX	Wed, Oct 26, 2016	50.63	51.89	50.51	51.54
4965	NYSE	KMX	Tue, Oct 25, 2016	51.13	51.28	50.60	50.93
4964	NYSE	KMX	Mon, Oct 24, 2016	52.37	52.75	50.51	51.50
4963	NYSE	KMX	Fri, Oct 21, 2016	50.45	50.54	49.84	50.05
4962	NYSE	KMX	Thu, Oct 20, 2016	51.58	51.78	50.60	50.83
4961	NYSE	KMX	Wed, Oct 19, 2016	51.19	51.94	51.03	51.76
4960	NYSE	KMX	Tue, Oct 18, 2016	51.74	51.93	50.76	51.04
4959	NYSE	KMX	Mon, Oct 17, 2016	51.25	51.44	50.95	51.11
4958	NYSE	KMX	Fri, Oct 14, 2016	51.79	52.14	50.93	51.25
4957	NYSE	KMX	Thu, Oct 13, 2016	51.11	51.62	50.61	51.51
4956	NYSE	KMX	Wed, Oct 12, 2016	51.37	51.79	50.96	51.60
4955	NYSE	KMX	Tue, Oct 11, 2016	52.44	52.48	50.93	51.14
4954	NYSE	KMX	Mon, Oct 10, 2016	52.75	53.33	52.62	52.64
4953	NYSE	KMX	Fri, Oct 7, 2016	53.13	53.17	51.97	52.33
4952	NYSE	KMX	Thu, Oct 6, 2016	52.77	53.09	52.58	52.78
4951	NYSE	KMX	Wed, Oct 5, 2016	52.32	53.95	52.01	53.10
4950	NYSE	KMX	Tue, Oct 4, 2016	52.68	52.84	51.52	51.65
4949	NYSE	KMX	Mon, Oct 3, 2016	52.84	52.85	51.57	52.52
4948	NYSE	KMX	Fri, Sep 30, 2016	52.29	53.64	51.85	53.35
4947	NYSE	KMX	Thu, Sep 29, 2016	52.94	53.30	52.07	52.17
4946	NYSE	KMX	Wed, Sep 28, 2016	53.68	53.89	52.78	53.12
4945	NYSE	KMX	Tue, Sep 27, 2016	53.57	54.11	53.45	53.70
4944	NYSE	KMX	Mon, Sep 26, 2016	53.48	54.13	53.22	53.59
4943	NYSE	KMX	Fri, Sep 23, 2016	53.95	54.40	53.51	53.74
4942	NYSE	KMX	Thu, Sep 22, 2016	55.15	55.50	54.29	54.35
4941	NYSE	KMX	Wed, Sep 21, 2016	53.98	54.89	53.23	54.62
4940	NYSE	KMX	Tue, Sep 20, 2016	56.82	57.15	55.66	55.76
4939	NYSE	KMX	Mon, Sep 19, 2016	57.16	57.70	56.56	56.58
4938	NYSE	KMX	Fri, Sep 16, 2016	56.61	56.76	55.89	56.50
4937	NYSE	KMX	Thu, Sep 15, 2016	56.74	57.32	56.51	56.90
4936	NYSE	KMX	Wed, Sep 14, 2016	56.58	57.06	55.95	56.73
4935	NYSE	KMX	Tue, Sep 13, 2016	56.23	56.76	55.72	56.43
4934	NYSE	KMX	Mon, Sep 12, 2016	54.94	57.11	54.72	56.80
4933	NYSE	KMX	Fri, Sep 9, 2016	58.19	58.72	55.22	55.23
4932	NYSE	KMX	Thu, Sep 8, 2016	60.30	60.54	59.94	60.17
4931	NYSE	KMX	Wed, Sep 7, 2016	59.66	60.81	59.52	60.60
4930	NYSE	KMX	Tue, Sep 6, 2016	59.99	60.10	59.24	59.52
4929	NYSE	KMX	Fri, Sep 2, 2016	59.52	60.12	59.44	60.06
4928	NYSE	KMX	Thu, Sep 1, 2016	59.03	59.48	58.39	59.01
4927	NYSE	KMX	Wed, Aug 31, 2016	59.52	59.53	58.26	58.95
4926	NYSE	KMX	Tue, Aug 30, 2016	59.19	59.73	58.88	59.50
4925	NYSE	KMX	Mon, Aug 29, 2016	58.70	59.69	58.58	59.48
4924	NYSE	KMX	Fri, Aug 26, 2016	58.55	59.55	58.41	58.70
4923	NYSE	KMX	Thu, Aug 25, 2016	57.90	58.78	57.90	58.38
4922	NYSE	KMX	Wed, Aug 24, 2016	58.96	59.31	58.09	58.22
4921	NYSE	KMX	Tue, Aug 23, 2016	59.40	59.78	59.02	59.09
4920	NYSE	KMX	Mon, Aug 22, 2016	59.20	59.25	58.32	58.93
4919	NYSE	KMX	Fri, Aug 19, 2016	58.93	59.55	57.92	59.30
4918	NYSE	KMX	Thu, Aug 18, 2016	59.15	59.51	58.23	59.15
4917	NYSE	KMX	Wed, Aug 17, 2016	60.08	60.15	58.51	58.82
4916	NYSE	KMX	Tue, Aug 16, 2016	60.34	60.49	59.71	60.16
4915	NYSE	KMX	Mon, Aug 15, 2016	59.68	60.53	59.48	60.51
4914	NYSE	KMX	Fri, Aug 12, 2016	59.17	60.34	59.13	59.56
4913	NYSE	KMX	Thu, Aug 11, 2016	58.91	59.81	58.55	59.17
4912	NYSE	KMX	Wed, Aug 10, 2016	58.77	58.79	58.14	58.36
4911	NYSE	KMX	Tue, Aug 9, 2016	58.54	59.65	58.54	58.74
4910	NYSE	KMX	Mon, Aug 8, 2016	58.79	58.94	58.34	58.68
4909	NYSE	KMX	Fri, Aug 5, 2016	58.18	59.59	58.16	58.85
4908	NYSE	KMX	Thu, Aug 4, 2016	56.27	57.74	56.27	57.52
4907	NYSE	KMX	Wed, Aug 3, 2016	55.57	56.21	54.86	56.20
4906	NYSE	KMX	Tue, Aug 2, 2016	57.97	58.16	55.25	55.57
4905	NYSE	KMX	Mon, Aug 1, 2016	58.07	58.38	57.61	58.14
4904	NYSE	KMX	Fri, Jul 29, 2016	58.33	58.48	57.72	58.26
4903	NYSE	KMX	Thu, Jul 28, 2016	58.09	58.48	57.09	58.35
4902	NYSE	KMX	Wed, Jul 27, 2016	58.64	58.92	58.04	58.44
4901	NYSE	KMX	Tue, Jul 26, 2016	57.66	58.74	57.64	58.63
4900	NYSE	KMX	Mon, Jul 25, 2016	57.87	58.22	57.37	57.80
4899	NYSE	KMX	Fri, Jul 22, 2016	57.56	58.26	57.01	57.95
4898	NYSE	KMX	Thu, Jul 21, 2016	57.11	58.72	56.58	57.56
4897	NYSE	KMX	Wed, Jul 20, 2016	55.05	56.24	55.03	56.04
4896	NYSE	KMX	Tue, Jul 19, 2016	54.95	55.29	54.49	54.72
4895	NYSE	KMX	Mon, Jul 18, 2016	55.11	55.81	54.98	55.47
4894	NYSE	KMX	Fri, Jul 15, 2016	55.77	55.78	55.09	55.23
4893	NYSE	KMX	Thu, Jul 14, 2016	55.01	55.55	54.83	55.40
4892	NYSE	KMX	Wed, Jul 13, 2016	54.69	55.00	54.28	54.60
4891	NYSE	KMX	Tue, Jul 12, 2016	53.96	54.95	53.94	54.78
4890	NYSE	KMX	Mon, Jul 11, 2016	52.74	53.67	52.68	53.32
4889	NYSE	KMX	Fri, Jul 8, 2016	51.06	52.75	50.99	52.67
4888	NYSE	KMX	Thu, Jul 7, 2016	50.40	51.09	49.99	50.44
4887	NYSE	KMX	Wed, Jul 6, 2016	48.21	50.59	48.21	50.45
4886	NYSE	KMX	Tue, Jul 5, 2016	49.07	49.20	47.00	47.76
4885	NYSE	KMX	Fri, Jul 1, 2016	49.43	50.45	49.21	49.66
4884	NYSE	KMX	Thu, Jun 30, 2016	47.91	49.13	47.38	49.03
4883	NYSE	KMX	Wed, Jun 29, 2016	47.22	48.31	47.16	48.02
4882	NYSE	KMX	Tue, Jun 28, 2016	46.61	47.29	46.23	46.71
4881	NYSE	KMX	Mon, Jun 27, 2016	45.86	45.99	45.06	45.70
4880	NYSE	KMX	Fri, Jun 24, 2016	45.69	46.68	45.47	46.32
4879	NYSE	KMX	Thu, Jun 23, 2016	47.21	48.19	46.87	46.98
4878	NYSE	KMX	Wed, Jun 22, 2016	47.98	48.26	46.36	46.50
4877	NYSE	KMX	Tue, Jun 21, 2016	49.11	49.64	47.90	48.14
4876	NYSE	KMX	Mon, Jun 20, 2016	50.74	51.84	50.61	50.63
4875	NYSE	KMX	Fri, Jun 17, 2016	49.85	51.01	49.85	50.12
4874	NYSE	KMX	Thu, Jun 16, 2016	48.93	49.44	47.87	49.20
4873	NYSE	KMX	Wed, Jun 15, 2016	48.90	50.27	48.85	49.36
4872	NYSE	KMX	Tue, Jun 14, 2016	48.88	49.36	48.40	48.90
4871	NYSE	KMX	Mon, Jun 13, 2016	49.01	49.56	48.65	49.14
4870	NYSE	KMX	Fri, Jun 10, 2016	51.15	51.15	49.14	49.25
4869	NYSE	KMX	Thu, Jun 9, 2016	51.94	51.98	50.98	51.81
4868	NYSE	KMX	Wed, Jun 8, 2016	53.13	53.49	52.50	52.52
4867	NYSE	KMX	Tue, Jun 7, 2016	51.92	53.50	51.90	52.96
4866	NYSE	KMX	Mon, Jun 6, 2016	51.27	52.01	50.74	51.92
4865	NYSE	KMX	Fri, Jun 3, 2016	51.67	51.82	50.53	51.54
4864	NYSE	KMX	Thu, Jun 2, 2016	51.77	52.30	51.11	52.09
4863	NYSE	KMX	Wed, Jun 1, 2016	53.38	53.41	51.47	52.09
4862	NYSE	KMX	Tue, May 31, 2016	53.83	54.16	53.47	53.66
4861	NYSE	KMX	Fri, May 27, 2016	53.49	54.23	53.38	53.59
4860	NYSE	KMX	Thu, May 26, 2016	54.08	54.42	53.15	53.39
4859	NYSE	KMX	Wed, May 25, 2016	53.04	54.60	52.87	54.04
4858	NYSE	KMX	Tue, May 24, 2016	52.28	53.14	51.91	52.89
4857	NYSE	KMX	Mon, May 23, 2016	52.82	52.97	52.11	52.13
4856	NYSE	KMX	Fri, May 20, 2016	51.50	52.73	51.31	52.73
4855	NYSE	KMX	Thu, May 19, 2016	50.79	51.91	50.72	51.32
4854	NYSE	KMX	Wed, May 18, 2016	50.79	51.13	50.32	50.79
4853	NYSE	KMX	Tue, May 17, 2016	50.40	51.15	50.08	50.81
4852	NYSE	KMX	Mon, May 16, 2016	50.66	51.09	50.30	50.64
4851	NYSE	KMX	Fri, May 13, 2016	50.85	51.60	50.56	50.67
4850	NYSE	KMX	Thu, May 12, 2016	51.15	51.30	50.49	51.00
4849	NYSE	KMX	Wed, May 11, 2016	52.22	52.22	50.75	50.97
4848	NYSE	KMX	Tue, May 10, 2016	51.44	52.80	51.20	52.50
4847	NYSE	KMX	Mon, May 9, 2016	50.41	51.55	50.31	51.23
4846	NYSE	KMX	Fri, May 6, 2016	50.41	50.83	49.84	50.41
4845	NYSE	KMX	Thu, May 5, 2016	51.61	51.71	50.47	50.60
4844	NYSE	KMX	Wed, May 4, 2016	51.55	52.19	50.99	51.29
4843	NYSE	KMX	Tue, May 3, 2016	51.47	52.36	51.02	51.92
4842	NYSE	KMX	Mon, May 2, 2016	53.21	53.28	51.95	52.20
4841	NYSE	KMX	Fri, Apr 29, 2016	53.84	53.84	52.64	52.95
4840	NYSE	KMX	Thu, Apr 28, 2016	54.85	55.36	53.78	53.93
4839	NYSE	KMX	Wed, Apr 27, 2016	55.40	55.99	54.79	55.13
4838	NYSE	KMX	Tue, Apr 26, 2016	53.38	55.87	53.07	55.47
4837	NYSE	KMX	Mon, Apr 25, 2016	53.20	53.29	52.58	52.99
4836	NYSE	KMX	Fri, Apr 22, 2016	51.55	53.56	50.63	53.22
4835	NYSE	KMX	Thu, Apr 21, 2016	54.10	54.72	51.68	52.43
4834	NYSE	KMX	Wed, Apr 20, 2016	54.39	54.40	53.26	54.14
4833	NYSE	KMX	Tue, Apr 19, 2016	53.66	54.39	53.49	54.33
4832	NYSE	KMX	Mon, Apr 18, 2016	53.24	53.79	52.76	53.43
4831	NYSE	KMX	Fri, Apr 15, 2016	53.57	54.00	53.01	53.67
4830	NYSE	KMX	Thu, Apr 14, 2016	54.20	54.33	53.16	53.62
4829	NYSE	KMX	Wed, Apr 13, 2016	52.18	53.97	51.99	53.94
4828	NYSE	KMX	Tue, Apr 12, 2016	51.16	51.98	51.07	51.59
4827	NYSE	KMX	Mon, Apr 11, 2016	51.26	52.49	50.83	50.88
4826	NYSE	KMX	Fri, Apr 8, 2016	49.75	51.69	49.43	50.98
4825	NYSE	KMX	Thu, Apr 7, 2016	54.66	54.66	48.78	49.48
4824	NYSE	KMX	Wed, Apr 6, 2016	51.40	53.47	51.20	53.29
4823	NYSE	KMX	Tue, Apr 5, 2016	51.15	51.15	51.15	51.22
4822	NYSE	KMX	Mon, Apr 4, 2016	51.74	51.75	50.79	51.15
4821	NYSE	KMX	Fri, Apr 1, 2016	50.57	51.78	49.77	51.75
4820	NYSE	KMX	Thu, Mar 31, 2016	50.81	51.37	50.28	51.10
4819	NYSE	KMX	Wed, Mar 30, 2016	50.66	51.17	50.21	50.81
4818	NYSE	KMX	Tue, Mar 29, 2016	48.55	50.58	48.52	50.43
4817	NYSE	KMX	Mon, Mar 28, 2016	48.24	49.11	48.10	48.90
4816	NYSE	KMX	Thu, Mar 24, 2016	48.44	48.44	48.44	48.83
4815	NYSE	KMX	Wed, Mar 23, 2016	50.04	50.04	48.31	48.44
4814	NYSE	KMX	Tue, Mar 22, 2016	50.12	50.65	49.96	50.20
4813	NYSE	KMX	Mon, Mar 21, 2016	50.30	50.66	49.86	50.57
4812	NYSE	KMX	Fri, Mar 18, 2016	49.56	50.44	49.44	50.24
4811	NYSE	KMX	Thu, Mar 17, 2016	49.36	49.72	47.07	49.31
4810	NYSE	KMX	Wed, Mar 16, 2016	49.13	50.12	48.52	50.09
4809	NYSE	KMX	Tue, Mar 15, 2016	50.83	50.83	50.83	49.24
4808	NYSE	KMX	Mon, Mar 14, 2016	51.50	51.85	50.19	50.83
4807	NYSE	KMX	Fri, Mar 11, 2016	51.10	52.10	50.18	51.89
4806	NYSE	KMX	Thu, Mar 10, 2016	50.98	51.67	50.36	50.98
4805	NYSE	KMX	Wed, Mar 9, 2016	50.70	50.70	50.70	50.99
4804	NYSE	KMX	Tue, Mar 8, 2016	52.10	53.23	50.48	50.70
4803	NYSE	KMX	Mon, Mar 7, 2016	50.82	52.81	50.72	52.64
4802	NYSE	KMX	Fri, Mar 4, 2016	50.29	50.29	50.29	51.35
4801	NYSE	KMX	Thu, Mar 3, 2016	47.72	47.72	47.72	50.29
4800	NYSE	KMX	Wed, Mar 2, 2016	47.91	48.54	46.76	47.72
4799	NYSE	KMX	Tue, Mar 1, 2016	46.26	46.26	46.26	47.98
4798	NYSE	KMX	Mon, Feb 29, 2016	47.17	47.38	46.25	46.26
4797	NYSE	KMX	Fri, Feb 26, 2016	46.60	47.61	46.22	47.20
4796	NYSE	KMX	Thu, Feb 25, 2016	45.22	46.27	44.75	46.26
4795	NYSE	KMX	Wed, Feb 24, 2016	44.71	45.28	43.47	45.19
4794	NYSE	KMX	Tue, Feb 23, 2016	45.82	46.33	44.54	45.47
4793	NYSE	KMX	Mon, Feb 22, 2016	46.01	46.93	45.65	45.85
4792	NYSE	KMX	Fri, Feb 19, 2016	46.32	46.32	44.30	45.36
4791	NYSE	KMX	Thu, Feb 18, 2016	47.77	47.98	46.36	46.64
4790	NYSE	KMX	Wed, Feb 17, 2016	46.74	48.94	46.69	47.95
4789	NYSE	KMX	Tue, Feb 16, 2016	44.33	46.19	44.13	46.04
4788	NYSE	KMX	Fri, Feb 12, 2016	42.88	43.75	42.09	43.63
4787	NYSE	KMX	Thu, Feb 11, 2016	42.11	42.97	41.46	42.15
4786	NYSE	KMX	Wed, Feb 10, 2016	43.00	44.40	42.71	43.13
4785	NYSE	KMX	Tue, Feb 9, 2016	42.39	43.51	42.11	42.86
4784	NYSE	KMX	Mon, Feb 8, 2016	43.75	43.92	42.25	42.65
4783	NYSE	KMX	Fri, Feb 5, 2016	43.90	44.41	43.37	44.15
4782	NYSE	KMX	Thu, Feb 4, 2016	42.56	44.02	41.99	43.90
4781	NYSE	KMX	Wed, Feb 3, 2016	42.89	42.94	41.25	42.51
4780	NYSE	KMX	Tue, Feb 2, 2016	43.53	43.56	41.97	42.37
4779	NYSE	KMX	Mon, Feb 1, 2016	43.63	44.40	41.28	43.93
4778	NYSE	KMX	Fri, Jan 29, 2016	43.19	44.30	42.97	44.18
4777	NYSE	KMX	Thu, Jan 28, 2016	44.95	45.13	42.73	42.90
4776	NYSE	KMX	Wed, Jan 27, 2016	45.57	46.05	44.22	44.64
4775	NYSE	KMX	Tue, Jan 26, 2016	45.19	46.02	44.81	45.99
4774	NYSE	KMX	Mon, Jan 25, 2016	45.68	45.86	44.90	44.98
4773	NYSE	KMX	Fri, Jan 22, 2016	46.58	46.85	45.46	45.85
4772	NYSE	KMX	Thu, Jan 21, 2016	44.94	47.12	44.87	45.78
4771	NYSE	KMX	Wed, Jan 20, 2016	42.40	45.16	41.88	44.89
4770	NYSE	KMX	Tue, Jan 19, 2016	45.16	45.50	42.39	42.99
4769	NYSE	KMX	Fri, Jan 15, 2016	45.60	45.94	44.09	45.02
4768	NYSE	KMX	Thu, Jan 14, 2016	46.26	47.35	45.44	47.06
4767	NYSE	KMX	Wed, Jan 13, 2016	47.83	48.02	45.98	46.24
4766	NYSE	KMX	Tue, Jan 12, 2016	48.07	48.69	46.86	47.66
4765	NYSE	KMX	Mon, Jan 11, 2016	46.96	47.19	46.18	46.99
4764	NYSE	KMX	Fri, Jan 8, 2016	47.70	47.99	46.70	46.80
4763	NYSE	KMX	Thu, Jan 7, 2016	47.67	47.90	46.75	47.11
4762	NYSE	KMX	Wed, Jan 6, 2016	49.78	50.72	47.70	48.31
4761	NYSE	KMX	Tue, Jan 5, 2016	52.46	52.75	51.74	52.12
4760	NYSE	KMX	Mon, Jan 4, 2016	53.10	53.10	51.92	52.37
4759	NYSE	KMX	Thu, Dec 31, 2015	54.28	54.92	53.97	53.97
4758	NYSE	KMX	Wed, Dec 30, 2015	54.37	54.96	54.25	54.56
4757	NYSE	KMX	Tue, Dec 29, 2015	53.57	54.76	53.48	54.59
4756	NYSE	KMX	Mon, Dec 28, 2015	53.00	53.32	52.30	53.18
4755	NYSE	KMX	Thu, Dec 24, 2015	53.52	53.75	53.01	53.23
4754	NYSE	KMX	Wed, Dec 23, 2015	52.12	53.82	51.73	53.62
4753	NYSE	KMX	Tue, Dec 22, 2015	52.66	52.79	51.19	51.62
4752	NYSE	KMX	Mon, Dec 21, 2015	53.08	53.25	51.04	52.53
4751	NYSE	KMX	Fri, Dec 18, 2015	53.44	53.90	50.57	53.49
4750	NYSE	KMX	Thu, Dec 17, 2015	58.81	59.16	57.11	57.15
4749	NYSE	KMX	Wed, Dec 16, 2015	58.75	59.04	57.22	58.66
4748	NYSE	KMX	Tue, Dec 15, 2015	58.09	59.37	58.00	58.67
4747	NYSE	KMX	Mon, Dec 14, 2015	57.65	58.72	57.20	57.86
4746	NYSE	KMX	Fri, Dec 11, 2015	57.76	58.06	57.14	57.48
4745	NYSE	KMX	Thu, Dec 10, 2015	58.78	59.17	58.47	58.65
4744	NYSE	KMX	Wed, Dec 9, 2015	58.95	60.00	58.55	58.86
4743	NYSE	KMX	Tue, Dec 8, 2015	58.28	59.75	58.20	59.25
4742	NYSE	KMX	Mon, Dec 7, 2015	59.21	59.22	58.20	58.69
4741	NYSE	KMX	Fri, Dec 4, 2015	58.34	59.56	58.13	59.22
4740	NYSE	KMX	Thu, Dec 3, 2015	57.99	59.14	57.64	58.22
4739	NYSE	KMX	Wed, Dec 2, 2015	57.27	58.11	56.52	57.98
4738	NYSE	KMX	Tue, Dec 1, 2015	57.36	57.95	56.79	57.26
4737	NYSE	KMX	Mon, Nov 30, 2015	57.31	57.64	56.84	57.30
4736	NYSE	KMX	Fri, Nov 27, 2015	57.86	57.86	56.93	57.41
4735	NYSE	KMX	Wed, Nov 25, 2015	57.46	58.21	57.26	57.89
4734	NYSE	KMX	Tue, Nov 24, 2015	56.16	57.59	56.15	57.31
4733	NYSE	KMX	Mon, Nov 23, 2015	57.09	57.23	56.46	56.63
4732	NYSE	KMX	Fri, Nov 20, 2015	56.70	57.65	56.60	57.41
4731	NYSE	KMX	Thu, Nov 19, 2015	56.54	57.05	56.10	56.35
4730	NYSE	KMX	Wed, Nov 18, 2015	55.90	56.69	55.66	56.68
4729	NYSE	KMX	Tue, Nov 17, 2015	54.99	56.40	54.99	55.62
4728	NYSE	KMX	Mon, Nov 16, 2015	53.80	55.05	53.46	55.02
4727	NYSE	KMX	Fri, Nov 13, 2015	55.23	55.49	53.84	53.98
4726	NYSE	KMX	Thu, Nov 12, 2015	55.60	56.10	55.45	55.45
4725	NYSE	KMX	Wed, Nov 11, 2015	56.68	56.82	55.99	56.02
4724	NYSE	KMX	Tue, Nov 10, 2015	56.43	56.67	55.78	56.50
4723	NYSE	KMX	Mon, Nov 9, 2015	57.19	57.21	56.14	56.45
4722	NYSE	KMX	Fri, Nov 6, 2015	56.80	57.69	56.62	57.30
4721	NYSE	KMX	Thu, Nov 5, 2015	57.33	57.55	56.73	57.06
4720	NYSE	KMX	Wed, Nov 4, 2015	57.41	58.25	56.23	57.15
4719	NYSE	KMX	Tue, Nov 3, 2015	58.65	59.55	57.75	57.96
4718	NYSE	KMX	Mon, Nov 2, 2015	59.08	59.34	58.53	58.77
4717	NYSE	KMX	Fri, Oct 30, 2015	58.27	59.66	58.01	59.01
4716	NYSE	KMX	Thu, Oct 29, 2015	57.92	58.55	57.68	58.41
4715	NYSE	KMX	Wed, Oct 28, 2015	58.24	58.46	57.50	57.87
4714	NYSE	KMX	Tue, Oct 27, 2015	58.49	58.84	57.85	58.21
4713	NYSE	KMX	Mon, Oct 26, 2015	58.02	59.00	57.91	58.79
4712	NYSE	KMX	Fri, Oct 23, 2015	58.76	58.83	57.48	58.05
4711	NYSE	KMX	Thu, Oct 22, 2015	57.67	58.84	57.66	58.24
4710	NYSE	KMX	Wed, Oct 21, 2015	57.26	57.34	56.67	57.30
4709	NYSE	KMX	Tue, Oct 20, 2015	56.86	57.35	56.57	56.95
4708	NYSE	KMX	Mon, Oct 19, 2015	56.12	56.94	56.00	56.85
4707	NYSE	KMX	Fri, Oct 16, 2015	57.01	57.10	56.07	56.18
4706	NYSE	KMX	Thu, Oct 15, 2015	56.97	57.22	56.25	56.98
4705	NYSE	KMX	Wed, Oct 14, 2015	56.91	57.29	55.90	56.77
4704	NYSE	KMX	Tue, Oct 13, 2015	57.21	57.66	56.75	56.91
4703	NYSE	KMX	Mon, Oct 12, 2015	58.91	59.00	57.26	57.34
4702	NYSE	KMX	Fri, Oct 9, 2015	59.16	59.26	57.96	58.77
4701	NYSE	KMX	Thu, Oct 8, 2015	59.36	60.42	59.12	59.96
4700	NYSE	KMX	Wed, Oct 7, 2015	59.59	60.33	58.85	59.48
4699	NYSE	KMX	Tue, Oct 6, 2015	60.22	60.50	58.90	59.22
4698	NYSE	KMX	Mon, Oct 5, 2015	60.10	60.59	59.64	60.48
4697	NYSE	KMX	Fri, Oct 2, 2015	57.59	59.78	57.32	59.78
4696	NYSE	KMX	Thu, Oct 1, 2015	59.55	59.75	57.71	58.65
4695	NYSE	KMX	Wed, Sep 30, 2015	59.10	59.82	58.76	59.32
4694	NYSE	KMX	Tue, Sep 29, 2015	57.88	58.31	57.29	57.96
4693	NYSE	KMX	Mon, Sep 28, 2015	59.28	59.45	57.82	57.90
4692	NYSE	KMX	Fri, Sep 25, 2015	59.67	60.32	59.31	59.73
4691	NYSE	KMX	Thu, Sep 24, 2015	58.68	59.44	58.22	59.07
4690	NYSE	KMX	Wed, Sep 23, 2015	58.55	59.89	57.88	59.32
4689	NYSE	KMX	Tue, Sep 22, 2015	60.02	60.54	56.68	59.72
4688	NYSE	KMX	Mon, Sep 21, 2015	60.75	62.68	60.73	62.66
4687	NYSE	KMX	Fri, Sep 18, 2015	61.05	61.53	60.12	60.27
4686	NYSE	KMX	Thu, Sep 17, 2015	62.10	62.96	61.68	61.96
4685	NYSE	KMX	Wed, Sep 16, 2015	60.68	62.07	60.52	62.06
4684	NYSE	KMX	Tue, Sep 15, 2015	59.26	61.22	58.55	60.82
4683	NYSE	KMX	Mon, Sep 14, 2015	59.91	59.93	58.71	58.99
4682	NYSE	KMX	Fri, Sep 11, 2015	59.86	60.52	59.57	60.21
4681	NYSE	KMX	Thu, Sep 10, 2015	59.53	60.52	59.10	59.82
4680	NYSE	KMX	Wed, Sep 9, 2015	60.72	61.19	59.43	59.58
4679	NYSE	KMX	Tue, Sep 8, 2015	59.64	60.28	58.53	60.11
4678	NYSE	KMX	Fri, Sep 4, 2015	59.46	60.39	59.28	60.02
4677	NYSE	KMX	Thu, Sep 3, 2015	60.10	61.38	59.94	60.58
4676	NYSE	KMX	Wed, Sep 2, 2015	59.17	59.84	58.32	59.84
4675	NYSE	KMX	Tue, Sep 1, 2015	59.83	60.21	58.28	58.56
4674	NYSE	KMX	Mon, Aug 31, 2015	60.66	62.00	60.63	61.00
4673	NYSE	KMX	Fri, Aug 28, 2015	60.00	61.18	59.93	61.02
4672	NYSE	KMX	Thu, Aug 27, 2015	59.15	60.41	58.64	60.00
4671	NYSE	KMX	Wed, Aug 26, 2015	58.61	58.79	56.79	58.50
4670	NYSE	KMX	Tue, Aug 25, 2015	59.50	60.10	57.12	57.18
4669	NYSE	KMX	Mon, Aug 24, 2015	56.11	60.07	55.27	57.70
4668	NYSE	KMX	Fri, Aug 21, 2015	60.85	61.22	59.50	59.58
4667	NYSE	KMX	Thu, Aug 20, 2015	61.77	62.44	61.26	61.32
4666	NYSE	KMX	Wed, Aug 19, 2015	63.09	63.09	61.83	62.53
4665	NYSE	KMX	Tue, Aug 18, 2015	63.65	64.07	63.30	63.50
4664	NYSE	KMX	Mon, Aug 17, 2015	62.93	63.55	62.34	63.53
4663	NYSE	KMX	Fri, Aug 14, 2015	62.54	63.37	62.23	63.13
4662	NYSE	KMX	Thu, Aug 13, 2015	62.65	63.18	62.04	62.62
4661	NYSE	KMX	Wed, Aug 12, 2015	62.11	62.66	60.85	62.51
4660	NYSE	KMX	Tue, Aug 11, 2015	62.86	63.00	62.15	62.76
4659	NYSE	KMX	Mon, Aug 10, 2015	62.61	63.81	62.50	63.41
4658	NYSE	KMX	Fri, Aug 7, 2015	62.10	62.89	61.64	62.15
4657	NYSE	KMX	Thu, Aug 6, 2015	64.25	64.32	61.64	62.10
4656	NYSE	KMX	Wed, Aug 5, 2015	65.15	65.80	64.55	64.77
4655	NYSE	KMX	Tue, Aug 4, 2015	64.13	65.29	64.13	64.76
4654	NYSE	KMX	Mon, Aug 3, 2015	65.58	65.58	63.70	64.13
4653	NYSE	KMX	Fri, Jul 31, 2015	64.19	64.87	63.85	64.51
4652	NYSE	KMX	Thu, Jul 30, 2015	64.11	64.23	63.55	63.99
4651	NYSE	KMX	Wed, Jul 29, 2015	62.87	64.36	62.87	64.26
4650	NYSE	KMX	Tue, Jul 28, 2015	62.31	62.81	61.05	62.67
4649	NYSE	KMX	Mon, Jul 27, 2015	63.05	63.17	61.63	61.96
4648	NYSE	KMX	Fri, Jul 24, 2015	65.57	65.67	63.08	63.18
4647	NYSE	KMX	Thu, Jul 23, 2015	66.66	66.82	65.11	65.19
4646	NYSE	KMX	Wed, Jul 22, 2015	66.88	66.91	66.10	66.32
4645	NYSE	KMX	Tue, Jul 21, 2015	68.16	68.33	66.78	66.88
4644	NYSE	KMX	Mon, Jul 20, 2015	68.09	68.80	67.83	68.17
4643	NYSE	KMX	Fri, Jul 17, 2015	68.48	68.64	67.76	67.95
4642	NYSE	KMX	Thu, Jul 16, 2015	67.82	68.99	67.63	68.87
4641	NYSE	KMX	Wed, Jul 15, 2015	68.00	68.04	67.43	67.55
4640	NYSE	KMX	Tue, Jul 14, 2015	68.30	68.55	68.00	68.02
4639	NYSE	KMX	Mon, Jul 13, 2015	67.68	68.36	67.36	68.27
4638	NYSE	KMX	Fri, Jul 10, 2015	67.01	67.17	66.68	66.92
4637	NYSE	KMX	Thu, Jul 9, 2015	66.71	66.71	66.17	66.25
4636	NYSE	KMX	Wed, Jul 8, 2015	66.95	67.05	65.44	65.57
4635	NYSE	KMX	Tue, Jul 7, 2015	66.64	66.71	65.49	66.60
4634	NYSE	KMX	Mon, Jul 6, 2015	66.08	66.91	66.00	66.32
4633	NYSE	KMX	Thu, Jul 2, 2015	67.34	67.52	66.54	66.67
4632	NYSE	KMX	Wed, Jul 1, 2015	66.95	67.08	66.28	67.04
4631	NYSE	KMX	Tue, Jun 30, 2015	66.82	67.19	65.96	66.21
4630	NYSE	KMX	Mon, Jun 29, 2015	67.62	68.12	66.31	66.35
4629	NYSE	KMX	Fri, Jun 26, 2015	68.03	68.45	67.76	68.41
4628	NYSE	KMX	Thu, Jun 25, 2015	68.49	68.68	67.90	68.07
4627	NYSE	KMX	Wed, Jun 24, 2015	68.66	69.15	68.11	68.12
4626	NYSE	KMX	Tue, Jun 23, 2015	68.25	68.84	68.10	68.73
4625	NYSE	KMX	Mon, Jun 22, 2015	69.51	69.74	67.89	68.03
4624	NYSE	KMX	Fri, Jun 19, 2015	69.14	70.88	68.25	69.27
4623	NYSE	KMX	Thu, Jun 18, 2015	72.40	72.88	71.72	71.96
4622	NYSE	KMX	Wed, Jun 17, 2015	72.38	73.19	72.04	72.28
4621	NYSE	KMX	Tue, Jun 16, 2015	71.57	72.22	71.54	72.20
4620	NYSE	KMX	Mon, Jun 15, 2015	72.45	72.45	71.40	71.55
4619	NYSE	KMX	Fri, Jun 12, 2015	72.53	73.12	72.37	72.86
4618	NYSE	KMX	Thu, Jun 11, 2015	73.47	73.69	72.67	72.78
4617	NYSE	KMX	Wed, Jun 10, 2015	72.85	73.34	72.81	73.15
4616	NYSE	KMX	Tue, Jun 9, 2015	72.05	72.85	72.05	72.59
4615	NYSE	KMX	Mon, Jun 8, 2015	73.15	73.48	72.15	72.16
4614	NYSE	KMX	Fri, Jun 5, 2015	73.11	73.76	72.85	73.70
4613	NYSE	KMX	Thu, Jun 4, 2015	72.48	73.20	72.39	73.09
4612	NYSE	KMX	Wed, Jun 3, 2015	72.15	73.14	72.10	72.81
4611	NYSE	KMX	Tue, Jun 2, 2015	71.37	72.23	71.36	72.10
4610	NYSE	KMX	Mon, Jun 1, 2015	71.44	72.05	70.83	71.70
4609	NYSE	KMX	Fri, May 29, 2015	72.14	72.41	71.04	71.04
4608	NYSE	KMX	Thu, May 28, 2015	72.92	73.15	72.16	72.38
4607	NYSE	KMX	Wed, May 27, 2015	72.15	72.99	71.87	72.84
4606	NYSE	KMX	Tue, May 26, 2015	72.36	72.68	71.61	71.71
4605	NYSE	KMX	Fri, May 22, 2015	72.56	72.85	71.93	72.41
4604	NYSE	KMX	Thu, May 21, 2015	72.01	72.94	71.92	72.51
4603	NYSE	KMX	Wed, May 20, 2015	72.38	72.63	72.10	72.30
4602	NYSE	KMX	Tue, May 19, 2015	72.94	73.05	72.12	72.26
4601	NYSE	KMX	Mon, May 18, 2015	72.45	73.20	72.32	73.00
4600	NYSE	KMX	Fri, May 15, 2015	71.91	72.45	71.74	72.26
4599	NYSE	KMX	Thu, May 14, 2015	71.91	72.05	71.28	71.72
4598	NYSE	KMX	Wed, May 13, 2015	71.82	71.87	70.84	71.11
4597	NYSE	KMX	Tue, May 12, 2015	70.96	71.65	70.73	71.27
4596	NYSE	KMX	Mon, May 11, 2015	71.35	72.25	71.26	71.35
4595	NYSE	KMX	Fri, May 8, 2015	71.56	72.14	71.46	71.53
4594	NYSE	KMX	Thu, May 7, 2015	69.93	71.03	69.78	70.84
4593	NYSE	KMX	Wed, May 6, 2015	70.35	70.71	69.40	69.97
4592	NYSE	KMX	Tue, May 5, 2015	71.11	71.84	70.21	70.30
4591	NYSE	KMX	Mon, May 4, 2015	70.05	71.36	69.93	71.33
4590	NYSE	KMX	Fri, May 1, 2015	68.25	69.82	68.17	69.81
4589	NYSE	KMX	Thu, Apr 30, 2015	68.44	68.83	67.69	68.11
4588	NYSE	KMX	Wed, Apr 29, 2015	69.21	69.28	68.37	68.76
4587	NYSE	KMX	Tue, Apr 28, 2015	68.96	69.61	68.35	69.39
4586	NYSE	KMX	Mon, Apr 27, 2015	70.00	70.22	68.74	68.81
4585	NYSE	KMX	Fri, Apr 24, 2015	70.83	70.83	69.81	69.97
4584	NYSE	KMX	Thu, Apr 23, 2015	70.78	71.05	70.30	70.72
4583	NYSE	KMX	Wed, Apr 22, 2015	71.20	71.52	70.46	70.84
4582	NYSE	KMX	Tue, Apr 21, 2015	71.33	71.91	70.75	70.88
4581	NYSE	KMX	Mon, Apr 20, 2015	70.97	71.25	70.77	70.97
4580	NYSE	KMX	Fri, Apr 17, 2015	71.22	71.39	70.13	70.61
4579	NYSE	KMX	Thu, Apr 16, 2015	72.42	72.45	71.57	71.68
4578	NYSE	KMX	Wed, Apr 15, 2015	72.57	72.92	72.38	72.40
4577	NYSE	KMX	Tue, Apr 14, 2015	72.82	73.09	71.86	72.46
4576	NYSE	KMX	Mon, Apr 13, 2015	73.34	73.74	72.91	73.01
4575	NYSE	KMX	Fri, Apr 10, 2015	74.01	74.14	73.11	73.19
4574	NYSE	KMX	Thu, Apr 9, 2015	74.00	74.55	73.40	74.11
4573	NYSE	KMX	Wed, Apr 8, 2015	73.62	74.07	73.36	74.07
4572	NYSE	KMX	Tue, Apr 7, 2015	73.95	74.25	73.28	73.42
4571	NYSE	KMX	Mon, Apr 6, 2015	74.16	75.22	73.77	73.95
4570	NYSE	KMX	Thu, Apr 2, 2015	71.98	75.40	71.97	74.73
4569	NYSE	KMX	Wed, Apr 1, 2015	69.01	69.21	67.67	68.39
4568	NYSE	KMX	Tue, Mar 31, 2015	69.19	69.60	68.75	69.01
4567	NYSE	KMX	Mon, Mar 30, 2015	67.19	69.29	66.97	69.22
4566	NYSE	KMX	Fri, Mar 27, 2015	65.74	66.81	65.66	66.69
4565	NYSE	KMX	Thu, Mar 26, 2015	65.87	66.19	65.26	65.80
4564	NYSE	KMX	Wed, Mar 25, 2015	67.23	67.45	66.18	66.35
4563	NYSE	KMX	Tue, Mar 24, 2015	66.40	67.84	66.23	67.30
4562	NYSE	KMX	Mon, Mar 23, 2015	66.50	66.98	66.24	66.45
4561	NYSE	KMX	Fri, Mar 20, 2015	66.14	66.69	65.52	66.55
4560	NYSE	KMX	Thu, Mar 19, 2015	65.21	65.83	65.16	65.64
4559	NYSE	KMX	Wed, Mar 18, 2015	64.69	66.00	64.16	65.48
4558	NYSE	KMX	Tue, Mar 17, 2015	63.96	64.86	63.85	64.72
4557	NYSE	KMX	Mon, Mar 16, 2015	63.73	64.40	63.73	64.18
4556	NYSE	KMX	Fri, Mar 13, 2015	62.67	63.42	62.31	63.32
4555	NYSE	KMX	Thu, Mar 12, 2015	62.30	62.95	62.15	62.45
4554	NYSE	KMX	Wed, Mar 11, 2015	62.23	62.45	61.98	62.00
4553	NYSE	KMX	Tue, Mar 10, 2015	62.72	63.00	62.15	62.15
4552	NYSE	KMX	Mon, Mar 9, 2015	62.84	63.45	62.46	63.20
4551	NYSE	KMX	Fri, Mar 6, 2015	64.12	64.63	62.89	63.00
4550	NYSE	KMX	Thu, Mar 5, 2015	64.69	65.02	64.53	64.62
4549	NYSE	KMX	Wed, Mar 4, 2015	65.86	66.00	64.54	64.69
4548	NYSE	KMX	Tue, Mar 3, 2015	67.69	67.69	66.95	67.39
4547	NYSE	KMX	Mon, Mar 2, 2015	67.32	68.23	67.15	67.77
4546	NYSE	KMX	Fri, Feb 27, 2015	67.75	67.98	66.99	67.11
4545	NYSE	KMX	Thu, Feb 26, 2015	68.12	68.30	67.57	67.73
4544	NYSE	KMX	Wed, Feb 25, 2015	67.41	68.15	67.40	68.10
4543	NYSE	KMX	Tue, Feb 24, 2015	66.60	67.67	65.87	67.28
4542	NYSE	KMX	Mon, Feb 23, 2015	68.20	68.33	67.26	67.61
4541	NYSE	KMX	Fri, Feb 20, 2015	68.22	68.33	66.98	68.13
4540	NYSE	KMX	Thu, Feb 19, 2015	67.55	68.41	67.34	68.30
4539	NYSE	KMX	Wed, Feb 18, 2015	67.17	67.69	66.89	67.51
4538	NYSE	KMX	Tue, Feb 17, 2015	67.66	68.08	67.01	67.48
4537	NYSE	KMX	Fri, Feb 13, 2015	66.51	67.73	66.51	67.68
4536	NYSE	KMX	Thu, Feb 12, 2015	66.04	66.67	65.51	66.58
4535	NYSE	KMX	Wed, Feb 11, 2015	65.42	66.08	64.77	65.97
4534	NYSE	KMX	Tue, Feb 10, 2015	65.05	65.74	64.90	65.67
4533	NYSE	KMX	Mon, Feb 9, 2015	63.96	65.01	63.81	64.55
4532	NYSE	KMX	Fri, Feb 6, 2015	64.54	64.97	64.14	64.42
4531	NYSE	KMX	Thu, Feb 5, 2015	64.66	64.98	64.24	64.53
4530	NYSE	KMX	Wed, Feb 4, 2015	63.61	64.82	63.45	64.46
4529	NYSE	KMX	Tue, Feb 3, 2015	63.20	63.91	62.75	63.75
4528	NYSE	KMX	Mon, Feb 2, 2015	62.21	62.59	60.83	62.53
4527	NYSE	KMX	Fri, Jan 30, 2015	62.70	63.20	62.02	62.10
4526	NYSE	KMX	Thu, Jan 29, 2015	62.60	63.45	62.22	63.31
4525	NYSE	KMX	Wed, Jan 28, 2015	64.11	64.38	62.42	62.53
4524	NYSE	KMX	Tue, Jan 27, 2015	63.90	64.51	63.39	63.70
4523	NYSE	KMX	Mon, Jan 26, 2015	64.75	65.42	64.24	64.77
4522	NYSE	KMX	Fri, Jan 23, 2015	64.38	65.85	64.27	64.87
4521	NYSE	KMX	Thu, Jan 22, 2015	63.29	64.44	62.76	64.24
4520	NYSE	KMX	Wed, Jan 21, 2015	62.60	63.36	62.21	63.01
4519	NYSE	KMX	Tue, Jan 20, 2015	63.55	63.71	62.12	62.81
4518	NYSE	KMX	Fri, Jan 16, 2015	61.93	63.56	61.83	63.51
4517	NYSE	KMX	Thu, Jan 15, 2015	64.04	64.94	62.18	62.23
4516	NYSE	KMX	Wed, Jan 14, 2015	63.98	64.08	62.58	63.42
4515	NYSE	KMX	Tue, Jan 13, 2015	65.06	65.72	63.77	64.27
4514	NYSE	KMX	Mon, Jan 12, 2015	64.93	65.23	64.18	64.35
4513	NYSE	KMX	Fri, Jan 9, 2015	65.88	66.01	64.90	65.04
4512	NYSE	KMX	Thu, Jan 8, 2015	65.66	66.30	65.48	66.09
4511	NYSE	KMX	Wed, Jan 7, 2015	64.45	64.80	63.79	64.78
4510	NYSE	KMX	Tue, Jan 6, 2015	64.97	65.08	63.06	63.77
4509	NYSE	KMX	Mon, Jan 5, 2015	66.01	66.31	64.10	64.58
4508	NYSE	KMX	Fri, Jan 2, 2015	67.04	67.71	65.86	66.47
4507	NYSE	KMX	Wed, Dec 31, 2014	67.52	67.95	66.51	66.58
4506	NYSE	KMX	Tue, Dec 30, 2014	67.38	67.86	67.08	67.24
4505	NYSE	KMX	Mon, Dec 29, 2014	67.29	67.96	67.02	67.87
4504	NYSE	KMX	Fri, Dec 26, 2014	67.80	68.31	67.23	67.61
4503	NYSE	KMX	Wed, Dec 24, 2014	67.82	68.06	67.53	67.61
4502	NYSE	KMX	Tue, Dec 23, 2014	67.66	68.31	67.44	67.76
4501	NYSE	KMX	Mon, Dec 22, 2014	67.32	68.71	67.17	67.85
4500	NYSE	KMX	Fri, Dec 19, 2014	65.57	67.43	64.66	67.32
4499	NYSE	KMX	Thu, Dec 18, 2014	60.42	60.55	59.22	60.53
4498	NYSE	KMX	Wed, Dec 17, 2014	58.25	60.33	58.16	60.11
4497	NYSE	KMX	Tue, Dec 16, 2014	58.84	59.28	58.22	58.23
4496	NYSE	KMX	Mon, Dec 15, 2014	58.82	59.26	57.82	58.84
4495	NYSE	KMX	Fri, Dec 12, 2014	58.94	60.09	58.26	58.30
4494	NYSE	KMX	Thu, Dec 11, 2014	59.02	60.66	59.02	59.51
4493	NYSE	KMX	Wed, Dec 10, 2014	59.17	59.65	58.67	58.90
4492	NYSE	KMX	Tue, Dec 9, 2014	57.98	59.55	57.93	59.45
4491	NYSE	KMX	Mon, Dec 8, 2014	58.87	59.40	58.25	58.48
4490	NYSE	KMX	Fri, Dec 5, 2014	59.15	59.18	58.60	59.07
4489	NYSE	KMX	Thu, Dec 4, 2014	58.42	59.75	58.29	59.32
4488	NYSE	KMX	Wed, Dec 3, 2014	56.53	58.90	56.53	58.73
4487	NYSE	KMX	Tue, Dec 2, 2014	57.81	58.34	56.69	57.10
4486	NYSE	KMX	Mon, Dec 1, 2014	56.64	56.64	55.86	56.14
4485	NYSE	KMX	Fri, Nov 28, 2014	56.52	57.28	56.26	56.98
4484	NYSE	KMX	Wed, Nov 26, 2014	56.86	56.90	55.99	56.25
4483	NYSE	KMX	Tue, Nov 25, 2014	56.46	57.19	56.35	56.71
4482	NYSE	KMX	Mon, Nov 24, 2014	56.21	56.71	56.00	56.31
4481	NYSE	KMX	Fri, Nov 21, 2014	55.67	56.36	55.18	56.09
4480	NYSE	KMX	Thu, Nov 20, 2014	54.82	55.67	54.82	55.05
4479	NYSE	KMX	Wed, Nov 19, 2014	55.19	55.46	54.79	55.03
4478	NYSE	KMX	Tue, Nov 18, 2014	54.73	55.43	54.37	55.13
4477	NYSE	KMX	Mon, Nov 17, 2014	54.24	55.08	54.04	54.66
4476	NYSE	KMX	Fri, Nov 14, 2014	55.80	55.98	55.44	55.65
4475	NYSE	KMX	Thu, Nov 13, 2014	56.12	56.53	55.82	56.10
4474	NYSE	KMX	Wed, Nov 12, 2014	55.47	56.07	55.10	55.90
4473	NYSE	KMX	Tue, Nov 11, 2014	55.90	56.14	55.52	55.74
4472	NYSE	KMX	Mon, Nov 10, 2014	55.64	56.35	55.50	56.08
4471	NYSE	KMX	Fri, Nov 7, 2014	56.39	56.45	55.51	55.64
4470	NYSE	KMX	Thu, Nov 6, 2014	56.13	56.63	55.25	56.26
4469	NYSE	KMX	Wed, Nov 5, 2014	55.90	56.68	55.46	56.57
4468	NYSE	KMX	Tue, Nov 4, 2014	55.91	56.07	54.92	55.43
4467	NYSE	KMX	Mon, Nov 3, 2014	55.88	56.87	55.88	56.32
4466	NYSE	KMX	Fri, Oct 31, 2014	56.64	56.87	55.65	55.91
4465	NYSE	KMX	Thu, Oct 30, 2014	54.89	55.93	54.81	55.76
4464	NYSE	KMX	Wed, Oct 29, 2014	55.89	55.89	54.32	54.96
4463	NYSE	KMX	Tue, Oct 28, 2014	55.00	56.45	54.84	55.74
4462	NYSE	KMX	Mon, Oct 27, 2014	53.56	54.97	53.56	54.77
4461	NYSE	KMX	Fri, Oct 24, 2014	52.71	53.91	52.32	53.58
4460	NYSE	KMX	Thu, Oct 23, 2014	49.58	53.31	49.58	52.73
4459	NYSE	KMX	Wed, Oct 22, 2014	48.71	49.94	48.27	48.33
4458	NYSE	KMX	Tue, Oct 21, 2014	47.38	48.91	47.31	48.80
4457	NYSE	KMX	Mon, Oct 20, 2014	46.58	47.50	46.58	47.08
4456	NYSE	KMX	Fri, Oct 17, 2014	46.34	47.43	46.23	46.71
4455	NYSE	KMX	Thu, Oct 16, 2014	44.51	46.44	44.34	45.88
4454	NYSE	KMX	Wed, Oct 15, 2014	43.84	45.32	43.27	45.06
4453	NYSE	KMX	Tue, Oct 14, 2014	44.12	45.22	43.87	44.58
4452	NYSE	KMX	Mon, Oct 13, 2014	45.27	45.28	43.82	43.90
4451	NYSE	KMX	Fri, Oct 10, 2014	46.25	46.42	45.40	45.60
4450	NYSE	KMX	Thu, Oct 9, 2014	47.13	47.73	46.29	46.30
4449	NYSE	KMX	Wed, Oct 8, 2014	46.39	47.49	46.16	47.42
4448	NYSE	KMX	Tue, Oct 7, 2014	46.76	47.26	46.44	46.44
4447	NYSE	KMX	Mon, Oct 6, 2014	46.89	47.41	46.76	46.90
4446	NYSE	KMX	Fri, Oct 3, 2014	46.33	47.26	46.26	46.83
4445	NYSE	KMX	Thu, Oct 2, 2014	46.13	46.20	45.26	46.05
4444	NYSE	KMX	Wed, Oct 1, 2014	46.39	46.42	45.24	45.31
4443	NYSE	KMX	Tue, Sep 30, 2014	47.05	47.05	46.44	46.45
4442	NYSE	KMX	Mon, Sep 29, 2014	47.11	47.50	46.84	47.11
4441	NYSE	KMX	Fri, Sep 26, 2014	47.66	47.84	47.12	47.50
4440	NYSE	KMX	Thu, Sep 25, 2014	48.21	48.31	47.06	47.52
4439	NYSE	KMX	Wed, Sep 24, 2014	47.77	48.79	47.77	48.48
4438	NYSE	KMX	Tue, Sep 23, 2014	49.14	49.70	47.05	47.80
4437	NYSE	KMX	Mon, Sep 22, 2014	53.51	53.83	52.72	52.81
4436	NYSE	KMX	Fri, Sep 19, 2014	53.87	54.01	53.25	53.57
4435	NYSE	KMX	Thu, Sep 18, 2014	53.57	53.65	53.20	53.52
4434	NYSE	KMX	Wed, Sep 17, 2014	52.77	53.93	52.49	53.35
4433	NYSE	KMX	Tue, Sep 16, 2014	51.77	52.53	51.49	52.13
4432	NYSE	KMX	Mon, Sep 15, 2014	52.25	52.76	51.95	52.05
4431	NYSE	KMX	Fri, Sep 12, 2014	52.58	53.23	52.39	52.53
4430	NYSE	KMX	Thu, Sep 11, 2014	51.76	52.66	51.76	52.54
4429	NYSE	KMX	Wed, Sep 10, 2014	52.32	52.37	51.72	52.10
4428	NYSE	KMX	Tue, Sep 9, 2014	52.60	52.72	51.94	52.24
4427	NYSE	KMX	Mon, Sep 8, 2014	53.65	54.28	52.81	52.84
4426	NYSE	KMX	Fri, Sep 5, 2014	53.28	53.77	53.04	53.71
4425	NYSE	KMX	Thu, Sep 4, 2014	52.99	53.59	52.90	53.34
4424	NYSE	KMX	Wed, Sep 3, 2014	52.27	52.92	51.95	52.80
4423	NYSE	KMX	Tue, Sep 2, 2014	52.40	52.95	51.78	51.88
4422	NYSE	KMX	Fri, Aug 29, 2014	51.98	52.51	51.88	52.40
4421	NYSE	KMX	Thu, Aug 28, 2014	51.09	52.17	50.94	51.96
4420	NYSE	KMX	Wed, Aug 27, 2014	51.97	52.11	51.77	52.00
4419	NYSE	KMX	Tue, Aug 26, 2014	51.65	52.00	51.55	51.86
4418	NYSE	KMX	Mon, Aug 25, 2014	51.54	51.77	51.08	51.57
4417	NYSE	KMX	Fri, Aug 22, 2014	51.09	51.36	50.63	51.26
4416	NYSE	KMX	Thu, Aug 21, 2014	51.39	51.45	50.79	51.08
4415	NYSE	KMX	Wed, Aug 20, 2014	50.62	51.37	50.51	51.25
4414	NYSE	KMX	Tue, Aug 19, 2014	50.99	51.29	50.87	50.96
4413	NYSE	KMX	Mon, Aug 18, 2014	50.60	51.20	50.59	50.92
4412	NYSE	KMX	Fri, Aug 15, 2014	50.86	50.93	49.90	50.40
4411	NYSE	KMX	Thu, Aug 14, 2014	49.95	50.84	49.91	50.70
4410	NYSE	KMX	Wed, Aug 13, 2014	49.43	50.04	49.39	49.81
4409	NYSE	KMX	Tue, Aug 12, 2014	50.43	50.70	49.89	50.00
4408	NYSE	KMX	Mon, Aug 11, 2014	50.62	50.94	50.34	50.60
4407	NYSE	KMX	Fri, Aug 8, 2014	49.48	50.63	49.48	50.57
4406	NYSE	KMX	Thu, Aug 7, 2014	50.19	50.32	49.28	49.39
4405	NYSE	KMX	Wed, Aug 6, 2014	49.46	50.45	49.45	50.03
4404	NYSE	KMX	Tue, Aug 5, 2014	50.24	50.41	49.49	49.68
4403	NYSE	KMX	Mon, Aug 4, 2014	49.96	50.85	49.85	50.68
4402	NYSE	KMX	Fri, Aug 1, 2014	48.99	50.95	48.99	49.96
4401	NYSE	KMX	Thu, Jul 31, 2014	49.51	49.97	48.64	48.81
4400	NYSE	KMX	Wed, Jul 30, 2014	49.64	50.16	49.56	50.06
4399	NYSE	KMX	Tue, Jul 29, 2014	50.06	50.29	49.43	49.43
4398	NYSE	KMX	Mon, Jul 28, 2014	50.51	50.56	49.81	49.94
4397	NYSE	KMX	Fri, Jul 25, 2014	50.68	50.72	50.18	50.42
4396	NYSE	KMX	Thu, Jul 24, 2014	51.03	51.33	50.77	50.92
4395	NYSE	KMX	Wed, Jul 23, 2014	51.41	51.41	50.74	50.84
4394	NYSE	KMX	Tue, Jul 22, 2014	51.82	51.82	51.17	51.32
4393	NYSE	KMX	Mon, Jul 21, 2014	51.67	51.97	51.29	51.66
4392	NYSE	KMX	Fri, Jul 18, 2014	51.53	52.19	51.44	52.15
4391	NYSE	KMX	Thu, Jul 17, 2014	52.21	52.45	51.03	51.10
4390	NYSE	KMX	Wed, Jul 16, 2014	52.57	52.94	52.38	52.59
4389	NYSE	KMX	Tue, Jul 15, 2014	52.23	52.71	52.00	52.45
4388	NYSE	KMX	Mon, Jul 14, 2014	52.63	52.73	52.29	52.46
4387	NYSE	KMX	Fri, Jul 11, 2014	52.49	52.73	51.71	52.19
4386	NYSE	KMX	Thu, Jul 10, 2014	52.52	52.60	51.94	52.43
4385	NYSE	KMX	Wed, Jul 9, 2014	52.30	53.70	52.22	53.44
4384	NYSE	KMX	Tue, Jul 8, 2014	52.32	52.50	51.81	52.17
4383	NYSE	KMX	Mon, Jul 7, 2014	52.90	52.90	52.38	52.55
4382	NYSE	KMX	Thu, Jul 3, 2014	52.70	53.15	52.42	52.95
4381	NYSE	KMX	Wed, Jul 2, 2014	52.05	52.74	52.05	52.60
4380	NYSE	KMX	Tue, Jul 1, 2014	52.09	52.42	51.76	52.16
4379	NYSE	KMX	Mon, Jun 30, 2014	51.60	52.16	51.53	52.01
4378	NYSE	KMX	Fri, Jun 27, 2014	51.29	52.33	51.21	51.88
4377	NYSE	KMX	Thu, Jun 26, 2014	50.30	51.62	50.22	51.57
4376	NYSE	KMX	Wed, Jun 25, 2014	50.02	50.29	49.73	50.01
4375	NYSE	KMX	Tue, Jun 24, 2014	51.00	51.42	49.89	50.07
4374	NYSE	KMX	Mon, Jun 23, 2014	51.63	52.32	50.68	51.91
4373	NYSE	KMX	Fri, Jun 20, 2014	51.90	53.67	50.72	52.75
4372	NYSE	KMX	Thu, Jun 19, 2014	45.25	45.32	44.76	45.28
4371	NYSE	KMX	Wed, Jun 18, 2014	44.23	45.00	44.06	44.95
4370	NYSE	KMX	Tue, Jun 17, 2014	44.24	44.64	44.01	44.29
4369	NYSE	KMX	Mon, Jun 16, 2014	44.23	44.51	43.89	44.30
4368	NYSE	KMX	Fri, Jun 13, 2014	43.87	44.28	43.80	44.19
4367	NYSE	KMX	Thu, Jun 12, 2014	45.53	45.56	43.86	43.87
4366	NYSE	KMX	Wed, Jun 11, 2014	45.98	46.08	45.63	45.72
4365	NYSE	KMX	Tue, Jun 10, 2014	46.21	46.39	46.00	46.11
4364	NYSE	KMX	Mon, Jun 9, 2014	46.39	46.50	46.15	46.27
4363	NYSE	KMX	Fri, Jun 6, 2014	46.09	46.57	46.09	46.43
4362	NYSE	KMX	Thu, Jun 5, 2014	46.01	46.27	45.93	46.11
4361	NYSE	KMX	Wed, Jun 4, 2014	45.35	46.23	45.27	46.01
4360	NYSE	KMX	Tue, Jun 3, 2014	44.14	45.67	44.09	45.51
4359	NYSE	KMX	Mon, Jun 2, 2014	44.38	44.50	43.99	44.30
4358	NYSE	KMX	Fri, May 30, 2014	44.83	45.10	44.30	44.31
4357	NYSE	KMX	Thu, May 29, 2014	45.01	45.23	44.81	44.98
4356	NYSE	KMX	Wed, May 28, 2014	45.01	45.25	44.84	44.88
4355	NYSE	KMX	Tue, May 27, 2014	44.87	45.44	44.87	45.08
4354	NYSE	KMX	Fri, May 23, 2014	44.67	44.84	44.58	44.70
4353	NYSE	KMX	Thu, May 22, 2014	44.26	44.92	44.22	44.53
4352	NYSE	KMX	Wed, May 21, 2014	44.11	44.51	43.72	44.34
4351	NYSE	KMX	Tue, May 20, 2014	44.37	44.37	43.73	43.88
4350	NYSE	KMX	Mon, May 19, 2014	44.29	44.84	44.28	44.56
4349	NYSE	KMX	Fri, May 16, 2014	44.19	44.77	44.19	44.52
4348	NYSE	KMX	Thu, May 15, 2014	44.60	44.71	43.85	44.19
4347	NYSE	KMX	Wed, May 14, 2014	45.47	45.50	44.72	44.80
4346	NYSE	KMX	Tue, May 13, 2014	45.62	45.89	45.43	45.49
4345	NYSE	KMX	Mon, May 12, 2014	45.12	45.71	45.12	45.61
4344	NYSE	KMX	Fri, May 9, 2014	44.64	45.04	44.39	44.98
4343	NYSE	KMX	Thu, May 8, 2014	44.06	45.10	43.99	44.60
4342	NYSE	KMX	Wed, May 7, 2014	43.80	44.34	43.60	44.11
4341	NYSE	KMX	Tue, May 6, 2014	43.64	43.82	43.00	43.63
4340	NYSE	KMX	Mon, May 5, 2014	44.54	45.02	44.24	44.30
4339	NYSE	KMX	Fri, May 2, 2014	44.50	45.05	44.50	44.86
4338	NYSE	KMX	Thu, May 1, 2014	43.87	44.58	43.81	44.48
4337	NYSE	KMX	Wed, Apr 30, 2014	43.64	43.83	43.40	43.78
4336	NYSE	KMX	Tue, Apr 29, 2014	43.19	43.84	43.14	43.68
4335	NYSE	KMX	Mon, Apr 28, 2014	43.24	43.51	42.82	43.17
4334	NYSE	KMX	Fri, Apr 25, 2014	43.42	43.49	42.79	42.98
4333	NYSE	KMX	Thu, Apr 24, 2014	43.38	43.70	43.05	43.54
4332	NYSE	KMX	Wed, Apr 23, 2014	43.49	43.92	43.20	43.25
4331	NYSE	KMX	Tue, Apr 22, 2014	43.74	44.17	43.49	43.51
4330	NYSE	KMX	Mon, Apr 21, 2014	44.28	44.58	43.69	43.72
4329	NYSE	KMX	Thu, Apr 17, 2014	43.76	44.66	43.76	44.44
4328	NYSE	KMX	Wed, Apr 16, 2014	43.65	44.03	43.51	43.81
4327	NYSE	KMX	Tue, Apr 15, 2014	43.34	43.48	42.54	43.37
4326	NYSE	KMX	Mon, Apr 14, 2014	43.24	43.91	42.98	43.32
4325	NYSE	KMX	Fri, Apr 11, 2014	43.40	43.68	42.66	42.88
4324	NYSE	KMX	Thu, Apr 10, 2014	45.01	45.46	43.68	43.76
4323	NYSE	KMX	Wed, Apr 9, 2014	44.46	45.20	44.46	45.04
4322	NYSE	KMX	Tue, Apr 8, 2014	43.52	44.69	43.40	44.46
4321	NYSE	KMX	Mon, Apr 7, 2014	45.45	45.64	43.38	43.68
4320	NYSE	KMX	Fri, Apr 4, 2014	46.00	46.84	45.24	45.56
4319	NYSE	KMX	Thu, Apr 3, 2014	47.91	48.30	47.14	47.56
4318	NYSE	KMX	Wed, Apr 2, 2014	47.47	48.14	47.40	47.88
4317	NYSE	KMX	Tue, Apr 1, 2014	47.00	47.63	46.97	47.50
4316	NYSE	KMX	Mon, Mar 31, 2014	45.81	47.20	45.75	46.80
4315	NYSE	KMX	Fri, Mar 28, 2014	45.49	46.02	45.41	45.67
4314	NYSE	KMX	Thu, Mar 27, 2014	45.37	45.56	44.90	45.45
4313	NYSE	KMX	Wed, Mar 26, 2014	46.65	46.66	45.13	45.32
4312	NYSE	KMX	Tue, Mar 25, 2014	47.73	47.77	46.41	46.54
4311	NYSE	KMX	Mon, Mar 24, 2014	48.50	48.67	47.31	47.52
4310	NYSE	KMX	Fri, Mar 21, 2014	47.73	48.55	47.55	48.42
4309	NYSE	KMX	Thu, Mar 20, 2014	46.99	47.54	46.93	47.39
4308	NYSE	KMX	Wed, Mar 19, 2014	48.01	48.29	47.02	47.35
4307	NYSE	KMX	Tue, Mar 18, 2014	47.55	48.01	47.53	47.91
4306	NYSE	KMX	Mon, Mar 17, 2014	47.48	47.79	47.36	47.56
4305	NYSE	KMX	Fri, Mar 14, 2014	47.09	47.39	46.89	47.21
4304	NYSE	KMX	Thu, Mar 13, 2014	47.87	48.15	46.94	47.14
4303	NYSE	KMX	Wed, Mar 12, 2014	47.74	48.25	47.36	47.64
4302	NYSE	KMX	Tue, Mar 11, 2014	48.89	49.04	48.48	48.53
4301	NYSE	KMX	Mon, Mar 10, 2014	48.60	49.05	48.31	48.84
4300	NYSE	KMX	Fri, Mar 7, 2014	49.11	49.43	48.39	48.60
4299	NYSE	KMX	Thu, Mar 6, 2014	49.15	49.24	48.65	48.95
4298	NYSE	KMX	Wed, Mar 5, 2014	49.31	49.68	48.95	49.10
4297	NYSE	KMX	Tue, Mar 4, 2014	48.64	49.44	48.64	49.43
4296	NYSE	KMX	Mon, Mar 3, 2014	47.96	48.32	47.69	48.13
4295	NYSE	KMX	Fri, Feb 28, 2014	48.63	48.75	48.10	48.43
4294	NYSE	KMX	Thu, Feb 27, 2014	47.99	48.69	47.86	48.68
4293	NYSE	KMX	Wed, Feb 26, 2014	48.26	48.58	47.90	48.29
4292	NYSE	KMX	Tue, Feb 25, 2014	47.90	48.41	47.79	48.18
4291	NYSE	KMX	Mon, Feb 24, 2014	47.05	48.08	47.05	47.89
4290	NYSE	KMX	Fri, Feb 21, 2014	47.24	47.37	46.89	47.05
4289	NYSE	KMX	Thu, Feb 20, 2014	47.39	47.71	46.90	47.33
4288	NYSE	KMX	Wed, Feb 19, 2014	47.38	48.00	47.34	47.37
4287	NYSE	KMX	Tue, Feb 18, 2014	47.29	47.64	47.08	47.23
4286	NYSE	KMX	Fri, Feb 14, 2014	47.22	47.61	47.17	47.29
4285	NYSE	KMX	Thu, Feb 13, 2014	46.79	47.44	46.43	47.36
4284	NYSE	KMX	Wed, Feb 12, 2014	47.52	47.72	46.90	47.02
4283	NYSE	KMX	Tue, Feb 11, 2014	47.04	47.65	47.02	47.52
4282	NYSE	KMX	Mon, Feb 10, 2014	47.42	47.54	46.91	47.22
4281	NYSE	KMX	Fri, Feb 7, 2014	47.22	47.55	47.07	47.54
4280	NYSE	KMX	Thu, Feb 6, 2014	46.09	47.23	45.93	47.15
4279	NYSE	KMX	Wed, Feb 5, 2014	45.38	46.32	45.10	46.20
4278	NYSE	KMX	Tue, Feb 4, 2014	45.83	46.10	45.43	45.70
4277	NYSE	KMX	Mon, Feb 3, 2014	45.37	46.90	45.29	45.76
4276	NYSE	KMX	Fri, Jan 31, 2014	44.51	45.36	44.50	45.11
4275	NYSE	KMX	Thu, Jan 30, 2014	44.97	45.19	44.77	45.05
4274	NYSE	KMX	Wed, Jan 29, 2014	44.76	45.12	44.68	44.73
4273	NYSE	KMX	Tue, Jan 28, 2014	44.72	45.06	44.66	44.95
4272	NYSE	KMX	Mon, Jan 27, 2014	44.58	44.97	44.38	44.81
4271	NYSE	KMX	Fri, Jan 24, 2014	44.44	44.76	44.33	44.57
4270	NYSE	KMX	Thu, Jan 23, 2014	44.75	45.01	44.57	44.77
4269	NYSE	KMX	Wed, Jan 22, 2014	45.03	45.20	44.65	44.93
4268	NYSE	KMX	Tue, Jan 21, 2014	45.25	45.47	44.82	45.03
4267	NYSE	KMX	Fri, Jan 17, 2014	44.78	45.31	44.68	45.19
4266	NYSE	KMX	Thu, Jan 16, 2014	44.74	44.94	43.90	44.66
4265	NYSE	KMX	Wed, Jan 15, 2014	45.70	45.77	44.77	44.86
4264	NYSE	KMX	Tue, Jan 14, 2014	45.46	46.05	45.39	45.67
4263	NYSE	KMX	Mon, Jan 13, 2014	45.70	45.97	45.12	45.22
4262	NYSE	KMX	Fri, Jan 10, 2014	45.10	46.10	44.63	45.97
4261	NYSE	KMX	Thu, Jan 9, 2014	45.35	45.70	44.97	45.10
4260	NYSE	KMX	Wed, Jan 8, 2014	45.22	45.39	44.70	45.25
4259	NYSE	KMX	Tue, Jan 7, 2014	46.44	46.45	44.63	45.34
4258	NYSE	KMX	Mon, Jan 6, 2014	46.55	46.63	45.56	45.81
4257	NYSE	KMX	Fri, Jan 3, 2014	46.84	46.91	46.11	46.44
4256	NYSE	KMX	Thu, Jan 2, 2014	47.02	47.25	46.57	46.90
4255	NYSE	KMX	Tue, Dec 31, 2013	47.10	47.24	46.68	47.02
4254	NYSE	KMX	Mon, Dec 30, 2013	46.92	47.27	46.61	47.10
4253	NYSE	KMX	Fri, Dec 27, 2013	47.49	47.49	46.80	46.93
4252	NYSE	KMX	Thu, Dec 26, 2013	47.79	48.15	47.37	47.47
4251	NYSE	KMX	Tue, Dec 24, 2013	47.71	47.82	46.90	47.60
4250	NYSE	KMX	Mon, Dec 23, 2013	48.46	48.66	47.28	47.44
4249	NYSE	KMX	Fri, Dec 20, 2013	50.25	50.67	47.52	48.08
4248	NYSE	KMX	Thu, Dec 19, 2013	52.51	53.08	52.21	53.05
4247	NYSE	KMX	Wed, Dec 18, 2013	51.73	52.63	51.28	52.52
4246	NYSE	KMX	Tue, Dec 17, 2013	51.93	51.93	51.32	51.75
4245	NYSE	KMX	Mon, Dec 16, 2013	51.16	52.22	51.16	51.83
4244	NYSE	KMX	Fri, Dec 13, 2013	51.17	51.34	50.78	50.95
4243	NYSE	KMX	Thu, Dec 12, 2013	51.26	51.32	50.76	51.09
4242	NYSE	KMX	Wed, Dec 11, 2013	52.07	52.23	51.17	51.26
4241	NYSE	KMX	Tue, Dec 10, 2013	51.94	52.50	51.87	52.09
4240	NYSE	KMX	Mon, Dec 9, 2013	51.48	52.63	51.27	51.95
4239	NYSE	KMX	Fri, Dec 6, 2013	51.40	51.49	50.55	51.20
4238	NYSE	KMX	Thu, Dec 5, 2013	50.70	51.45	50.44	50.80
4237	NYSE	KMX	Wed, Dec 4, 2013	51.00	51.47	50.12	50.69
4236	NYSE	KMX	Tue, Dec 3, 2013	51.30	51.68	50.69	51.17
4235	NYSE	KMX	Mon, Dec 2, 2013	50.39	52.09	50.10	51.51
4234	NYSE	KMX	Fri, Nov 29, 2013	50.64	51.00	50.26	50.35
4233	NYSE	KMX	Wed, Nov 27, 2013	50.33	50.58	50.14	50.45
4232	NYSE	KMX	Tue, Nov 26, 2013	50.01	50.82	49.96	50.11
4231	NYSE	KMX	Mon, Nov 25, 2013	50.00	50.50	49.95	50.09
4230	NYSE	KMX	Fri, Nov 22, 2013	49.30	49.74	49.10	49.69
4229	NYSE	KMX	Thu, Nov 21, 2013	48.90	49.62	48.66	49.28
4228	NYSE	KMX	Wed, Nov 20, 2013	48.84	49.26	48.48	48.63
4227	NYSE	KMX	Tue, Nov 19, 2013	49.10	49.42	48.58	48.83
4226	NYSE	KMX	Mon, Nov 18, 2013	50.00	50.37	49.01	49.10
4225	NYSE	KMX	Fri, Nov 15, 2013	49.51	49.95	49.37	49.94
4224	NYSE	KMX	Thu, Nov 14, 2013	49.68	49.80	49.11	49.57
4223	NYSE	KMX	Wed, Nov 13, 2013	48.82	49.72	48.63	49.71
4222	NYSE	KMX	Tue, Nov 12, 2013	48.62	49.42	48.46	49.03
4221	NYSE	KMX	Mon, Nov 11, 2013	47.46	48.79	47.17	48.76
4220	NYSE	KMX	Fri, Nov 8, 2013	47.46	47.99	47.27	47.56
4219	NYSE	KMX	Thu, Nov 7, 2013	49.12	49.24	47.46	47.52
4218	NYSE	KMX	Wed, Nov 6, 2013	48.89	49.17	48.32	48.83
4217	NYSE	KMX	Tue, Nov 5, 2013	48.21	49.25	48.13	48.74
4216	NYSE	KMX	Mon, Nov 4, 2013	48.05	49.10	48.00	48.60
4215	NYSE	KMX	Fri, Nov 1, 2013	47.01	48.18	47.01	47.82
4214	NYSE	KMX	Thu, Oct 31, 2013	47.13	47.26	46.55	46.99
4213	NYSE	KMX	Wed, Oct 30, 2013	47.61	47.80	46.95	47.20
4212	NYSE	KMX	Tue, Oct 29, 2013	47.66	47.83	47.02	47.49
4211	NYSE	KMX	Mon, Oct 28, 2013	47.75	47.78	47.18	47.53
4210	NYSE	KMX	Fri, Oct 25, 2013	47.80	48.00	47.29	47.76
4209	NYSE	KMX	Thu, Oct 24, 2013	47.50	48.06	47.40	47.79
4208	NYSE	KMX	Wed, Oct 23, 2013	48.07	48.19	47.11	47.51
4207	NYSE	KMX	Tue, Oct 22, 2013	48.87	49.29	48.20	48.39
4206	NYSE	KMX	Mon, Oct 21, 2013	48.54	48.76	47.98	48.75
4205	NYSE	KMX	Fri, Oct 18, 2013	49.02	49.44	48.66	48.74
4204	NYSE	KMX	Thu, Oct 17, 2013	48.11	48.95	48.03	48.87
4203	NYSE	KMX	Wed, Oct 16, 2013	48.01	48.45	47.72	48.32
4202	NYSE	KMX	Tue, Oct 15, 2013	48.25	48.34	47.35	47.50
4201	NYSE	KMX	Mon, Oct 14, 2013	47.47	48.45	47.47	48.41
4200	NYSE	KMX	Fri, Oct 11, 2013	47.34	47.95	47.02	47.93
4199	NYSE	KMX	Thu, Oct 10, 2013	46.82	47.34	46.69	47.29
4198	NYSE	KMX	Wed, Oct 9, 2013	46.60	46.74	45.91	46.27
4197	NYSE	KMX	Tue, Oct 8, 2013	48.28	48.44	46.39	46.42
4196	NYSE	KMX	Mon, Oct 7, 2013	48.48	49.37	48.28	48.28
4195	NYSE	KMX	Fri, Oct 4, 2013	47.98	48.50	47.56	48.31
4194	NYSE	KMX	Thu, Oct 3, 2013	48.85	49.05	47.88	48.04
4193	NYSE	KMX	Wed, Oct 2, 2013	48.30	48.85	47.46	48.85
4192	NYSE	KMX	Tue, Oct 1, 2013	48.57	49.15	48.47	48.80
4191	NYSE	KMX	Mon, Sep 30, 2013	48.78	48.81	48.31	48.47
4190	NYSE	KMX	Fri, Sep 27, 2013	49.23	49.53	49.04	49.22
4189	NYSE	KMX	Thu, Sep 26, 2013	49.80	50.02	49.20	49.49
4188	NYSE	KMX	Wed, Sep 25, 2013	51.06	51.12	49.64	49.80
4187	NYSE	KMX	Tue, Sep 24, 2013	52.00	52.47	50.21	51.79
4186	NYSE	KMX	Mon, Sep 23, 2013	51.21	51.40	49.99	50.01
4185	NYSE	KMX	Fri, Sep 20, 2013	51.40	51.88	51.05	51.19
4184	NYSE	KMX	Thu, Sep 19, 2013	51.32	51.55	51.18	51.25
4183	NYSE	KMX	Wed, Sep 18, 2013	51.07	51.35	50.31	51.13
4182	NYSE	KMX	Tue, Sep 17, 2013	50.89	51.20	50.64	50.98
4181	NYSE	KMX	Mon, Sep 16, 2013	51.72	51.81	50.78	50.92
4180	NYSE	KMX	Fri, Sep 13, 2013	51.24	51.44	51.04	51.08
4179	NYSE	KMX	Thu, Sep 12, 2013	51.62	51.78	50.94	51.12
4178	NYSE	KMX	Wed, Sep 11, 2013	52.16	52.25	51.73	51.76
4177	NYSE	KMX	Tue, Sep 10, 2013	51.73	52.27	51.54	52.05
4176	NYSE	KMX	Mon, Sep 9, 2013	51.31	51.48	50.73	51.35
4175	NYSE	KMX	Fri, Sep 6, 2013	50.22	51.72	49.94	51.21
4174	NYSE	KMX	Thu, Sep 5, 2013	49.05	50.64	48.91	49.99
4173	NYSE	KMX	Wed, Sep 4, 2013	48.15	49.23	47.84	49.05
4172	NYSE	KMX	Tue, Sep 3, 2013	48.25	48.72	47.60	48.02
4171	NYSE	KMX	Fri, Aug 30, 2013	48.08	48.21	47.31	47.56
4170	NYSE	KMX	Thu, Aug 29, 2013	47.49	48.30	47.25	48.05
4169	NYSE	KMX	Wed, Aug 28, 2013	47.34	47.95	47.16	47.72
4168	NYSE	KMX	Tue, Aug 27, 2013	48.09	48.17	47.31	47.34
4167	NYSE	KMX	Mon, Aug 26, 2013	48.86	49.40	48.80	48.84
4166	NYSE	KMX	Fri, Aug 23, 2013	48.75	48.90	48.33	48.86
4165	NYSE	KMX	Thu, Aug 22, 2013	47.87	48.81	47.71	48.55
4164	NYSE	KMX	Wed, Aug 21, 2013	48.08	48.42	47.51	47.86
4163	NYSE	KMX	Tue, Aug 20, 2013	47.26	48.41	47.26	48.28
4162	NYSE	KMX	Mon, Aug 19, 2013	47.50	47.88	47.12	47.19
4161	NYSE	KMX	Fri, Aug 16, 2013	47.89	48.43	47.48	47.48
4160	NYSE	KMX	Thu, Aug 15, 2013	49.12	49.17	48.05	48.08
4159	NYSE	KMX	Wed, Aug 14, 2013	49.59	50.00	49.56	49.61
4158	NYSE	KMX	Tue, Aug 13, 2013	49.59	50.00	49.29	49.74
4157	NYSE	KMX	Mon, Aug 12, 2013	49.07	49.65	48.81	49.51
4156	NYSE	KMX	Fri, Aug 9, 2013	49.17	49.69	48.97	49.38
4155	NYSE	KMX	Thu, Aug 8, 2013	48.66	49.36	48.35	49.27
4154	NYSE	KMX	Wed, Aug 7, 2013	49.10	49.13	48.23	48.34
4153	NYSE	KMX	Tue, Aug 6, 2013	49.39	49.51	48.82	49.24
4152	NYSE	KMX	Mon, Aug 5, 2013	49.46	49.63	49.24	49.40
4151	NYSE	KMX	Fri, Aug 2, 2013	49.50	49.57	48.95	49.57
4150	NYSE	KMX	Thu, Aug 1, 2013	49.51	49.84	49.38	49.73
4149	NYSE	KMX	Wed, Jul 31, 2013	48.40	49.81	48.40	49.04
4148	NYSE	KMX	Tue, Jul 30, 2013	47.93	48.31	47.78	48.26
4147	NYSE	KMX	Mon, Jul 29, 2013	47.67	47.94	47.45	47.66
4146	NYSE	KMX	Fri, Jul 26, 2013	46.55	47.81	46.51	47.78
4145	NYSE	KMX	Thu, Jul 25, 2013	47.01	47.39	46.49	46.75
4144	NYSE	KMX	Wed, Jul 24, 2013	48.19	48.30	47.02	47.17
4143	NYSE	KMX	Tue, Jul 23, 2013	48.45	48.87	47.88	48.05
4142	NYSE	KMX	Mon, Jul 22, 2013	47.90	48.46	47.82	48.39
4141	NYSE	KMX	Fri, Jul 19, 2013	48.04	48.11	47.81	47.84
4140	NYSE	KMX	Thu, Jul 18, 2013	47.89	48.36	47.86	47.99
4139	NYSE	KMX	Wed, Jul 17, 2013	47.85	47.99	47.58	47.86
4138	NYSE	KMX	Tue, Jul 16, 2013	47.84	47.99	47.25	47.63
4137	NYSE	KMX	Mon, Jul 15, 2013	47.99	48.44	47.67	47.73
4136	NYSE	KMX	Fri, Jul 12, 2013	48.45	48.71	47.95	48.00
4135	NYSE	KMX	Thu, Jul 11, 2013	49.24	49.24	48.31	48.43
4134	NYSE	KMX	Wed, Jul 10, 2013	48.64	48.66	47.99	48.53
4133	NYSE	KMX	Tue, Jul 9, 2013	48.43	48.88	48.13	48.67
4132	NYSE	KMX	Mon, Jul 8, 2013	47.84	48.64	47.79	48.08
4131	NYSE	KMX	Fri, Jul 5, 2013	47.16	47.48	46.65	47.33
4130	NYSE	KMX	Wed, Jul 3, 2013	46.37	46.99	46.28	46.80
4129	NYSE	KMX	Tue, Jul 2, 2013	46.66	47.24	46.28	46.52
4128	NYSE	KMX	Mon, Jul 1, 2013	46.66	47.14	46.27	46.69
4127	NYSE	KMX	Fri, Jun 28, 2013	46.60	46.89	46.16	46.16
4126	NYSE	KMX	Thu, Jun 27, 2013	46.26	46.84	46.22	46.70
4125	NYSE	KMX	Wed, Jun 26, 2013	44.94	45.98	44.87	45.89
4124	NYSE	KMX	Tue, Jun 25, 2013	44.37	44.74	44.04	44.36
4123	NYSE	KMX	Mon, Jun 24, 2013	44.00	44.71	43.42	43.99
4122	NYSE	KMX	Fri, Jun 21, 2013	47.60	48.10	42.21	44.59
4121	NYSE	KMX	Thu, Jun 20, 2013	47.07	47.19	44.25	44.57
4120	NYSE	KMX	Wed, Jun 19, 2013	48.22	48.41	47.44	47.47
4119	NYSE	KMX	Tue, Jun 18, 2013	47.18	48.30	46.81	48.21
4118	NYSE	KMX	Mon, Jun 17, 2013	46.88	47.33	46.69	47.12
4117	NYSE	KMX	Fri, Jun 14, 2013	46.82	47.31	46.37	46.41
4116	NYSE	KMX	Thu, Jun 13, 2013	45.85	47.09	45.78	46.99
4115	NYSE	KMX	Wed, Jun 12, 2013	46.96	47.10	45.85	45.88
4114	NYSE	KMX	Tue, Jun 11, 2013	46.61	46.77	46.08	46.60
4113	NYSE	KMX	Mon, Jun 10, 2013	47.20	47.45	46.70	47.09
4112	NYSE	KMX	Fri, Jun 7, 2013	46.89	47.24	46.69	47.20
4111	NYSE	KMX	Thu, Jun 6, 2013	45.59	46.55	45.37	46.53
4110	NYSE	KMX	Wed, Jun 5, 2013	46.05	46.45	45.37	45.53
4109	NYSE	KMX	Tue, Jun 4, 2013	46.78	47.56	45.83	46.12
4108	NYSE	KMX	Mon, Jun 3, 2013	46.70	46.90	45.69	46.89
4107	NYSE	KMX	Fri, May 31, 2013	46.82	47.68	46.61	46.77
4106	NYSE	KMX	Thu, May 30, 2013	46.99	47.45	46.72	46.91
4105	NYSE	KMX	Wed, May 29, 2013	46.59	46.94	46.31	46.67
4104	NYSE	KMX	Tue, May 28, 2013	47.42	48.10	46.84	46.94
4103	NYSE	KMX	Fri, May 24, 2013	46.67	47.01	46.43	46.71
4102	NYSE	KMX	Thu, May 23, 2013	46.92	47.14	46.50	47.05
4101	NYSE	KMX	Wed, May 22, 2013	48.27	48.63	47.13	47.42
4100	NYSE	KMX	Tue, May 21, 2013	47.91	48.54	47.84	48.28
4099	NYSE	KMX	Mon, May 20, 2013	47.84	48.02	47.50	47.84
4098	NYSE	KMX	Fri, May 17, 2013	47.87	48.71	47.78	48.67
4097	NYSE	KMX	Thu, May 16, 2013	48.30	48.86	47.57	47.72
4096	NYSE	KMX	Wed, May 15, 2013	48.01	48.71	47.98	48.42
4095	NYSE	KMX	Tue, May 14, 2013	47.36	48.22	47.36	48.07
4094	NYSE	KMX	Mon, May 13, 2013	46.88	47.21	46.65	47.07
4093	NYSE	KMX	Fri, May 10, 2013	47.18	47.51	46.72	46.98
4092	NYSE	KMX	Thu, May 9, 2013	47.04	47.22	46.56	47.11
4091	NYSE	KMX	Wed, May 8, 2013	46.66	47.14	46.56	47.09
4090	NYSE	KMX	Tue, May 7, 2013	46.18	46.86	45.80	46.82
4089	NYSE	KMX	Mon, May 6, 2013	46.22	46.43	45.93	46.25
4088	NYSE	KMX	Fri, May 3, 2013	46.47	46.66	45.98	46.23
4087	NYSE	KMX	Thu, May 2, 2013	45.32	46.04	45.10	46.00
4086	NYSE	KMX	Wed, May 1, 2013	45.82	46.16	45.14	45.20
4085	NYSE	KMX	Tue, Apr 30, 2013	45.96	46.84	45.75	46.04
4084	NYSE	KMX	Mon, Apr 29, 2013	45.00	45.16	44.77	45.12
4083	NYSE	KMX	Fri, Apr 26, 2013	45.00	45.06	44.59	44.82
4082	NYSE	KMX	Thu, Apr 25, 2013	44.76	45.30	44.76	45.00
4081	NYSE	KMX	Wed, Apr 24, 2013	44.29	44.61	43.96	44.49
4080	NYSE	KMX	Tue, Apr 23, 2013	43.73	44.17	43.50	44.10
4079	NYSE	KMX	Mon, Apr 22, 2013	42.88	43.43	42.48	43.39
4078	NYSE	KMX	Fri, Apr 19, 2013	41.37	42.79	40.93	42.76
4077	NYSE	KMX	Thu, Apr 18, 2013	41.73	41.92	40.68	41.17
4076	NYSE	KMX	Wed, Apr 17, 2013	42.03	42.03	40.52	41.53
4075	NYSE	KMX	Tue, Apr 16, 2013	42.48	42.72	42.10	42.45
4074	NYSE	KMX	Mon, Apr 15, 2013	43.85	43.91	42.09	42.09
4073	NYSE	KMX	Fri, Apr 12, 2013	44.53	44.53	43.59	43.99
4072	NYSE	KMX	Thu, Apr 11, 2013	43.72	45.28	43.72	45.20
4071	NYSE	KMX	Wed, Apr 10, 2013	42.07	43.42	41.75	43.31
4070	NYSE	KMX	Tue, Apr 9, 2013	42.56	42.79	41.60	41.68
4069	NYSE	KMX	Mon, Apr 8, 2013	41.37	42.45	41.37	42.38
4068	NYSE	KMX	Fri, Apr 5, 2013	40.59	41.43	40.34	41.35
4067	NYSE	KMX	Thu, Apr 4, 2013	40.53	41.11	40.48	41.11
4066	NYSE	KMX	Wed, Apr 3, 2013	42.00	42.45	40.70	40.70
4065	NYSE	KMX	Tue, Apr 2, 2013	41.50	41.81	41.30	41.49
4064	NYSE	KMX	Mon, Apr 1, 2013	41.67	41.84	40.94	41.18
4063	NYSE	KMX	Thu, Mar 28, 2013	41.14	41.72	41.04	41.70
4062	NYSE	KMX	Wed, Mar 27, 2013	40.63	41.16	40.40	41.12
4061	NYSE	KMX	Tue, Mar 26, 2013	40.46	40.87	40.33	40.84
4060	NYSE	KMX	Mon, Mar 25, 2013	40.50	40.66	40.21	40.31
4059	NYSE	KMX	Fri, Mar 22, 2013	40.37	40.52	40.14	40.35
4058	NYSE	KMX	Thu, Mar 21, 2013	40.90	41.08	40.11	40.18
4057	NYSE	KMX	Wed, Mar 20, 2013	41.31	41.77	40.83	41.07
4056	NYSE	KMX	Tue, Mar 19, 2013	41.58	41.77	40.79	41.04
4055	NYSE	KMX	Mon, Mar 18, 2013	41.33	41.82	41.21	41.56
4054	NYSE	KMX	Fri, Mar 15, 2013	41.30	41.94	40.90	41.66
4053	NYSE	KMX	Thu, Mar 14, 2013	41.39	41.59	41.20	41.47
4052	NYSE	KMX	Wed, Mar 13, 2013	41.26	41.69	41.14	41.33
4051	NYSE	KMX	Tue, Mar 12, 2013	41.35	41.55	41.11	41.22
4050	NYSE	KMX	Mon, Mar 11, 2013	41.29	41.55	41.18	41.37
4049	NYSE	KMX	Fri, Mar 8, 2013	41.15	41.44	40.86	41.41
4048	NYSE	KMX	Thu, Mar 7, 2013	40.73	41.00	40.57	40.91
4047	NYSE	KMX	Wed, Mar 6, 2013	40.40	41.65	40.34	40.65
4046	NYSE	KMX	Tue, Mar 5, 2013	39.61	40.36	39.61	40.24
4045	NYSE	KMX	Mon, Mar 4, 2013	38.42	39.95	38.39	39.41
4044	NYSE	KMX	Fri, Mar 1, 2013	38.15	38.67	38.13	38.38
4043	NYSE	KMX	Thu, Feb 28, 2013	38.62	39.08	38.40	38.41
4042	NYSE	KMX	Wed, Feb 27, 2013	38.25	38.74	38.24	38.59
4041	NYSE	KMX	Tue, Feb 26, 2013	38.35	38.58	37.81	38.32
4040	NYSE	KMX	Mon, Feb 25, 2013	39.11	39.87	38.21	38.24
4039	NYSE	KMX	Fri, Feb 22, 2013	38.64	38.95	38.51	38.92
4038	NYSE	KMX	Thu, Feb 21, 2013	39.33	39.33	38.43	38.50
4037	NYSE	KMX	Wed, Feb 20, 2013	40.08	40.10	39.38	39.48
4036	NYSE	KMX	Tue, Feb 19, 2013	39.51	40.16	39.36	40.05
4035	NYSE	KMX	Fri, Feb 15, 2013	39.67	40.18	39.05	39.36
4034	NYSE	KMX	Thu, Feb 14, 2013	39.23	39.95	39.17	39.72
4033	NYSE	KMX	Wed, Feb 13, 2013	39.62	39.91	39.21	39.40
4032	NYSE	KMX	Tue, Feb 12, 2013	39.55	39.65	39.34	39.62
4031	NYSE	KMX	Mon, Feb 11, 2013	40.00	40.02	39.44	39.61
4030	NYSE	KMX	Fri, Feb 8, 2013	39.55	40.10	39.46	39.77
4029	NYSE	KMX	Thu, Feb 7, 2013	39.42	39.75	38.76	39.39
4028	NYSE	KMX	Wed, Feb 6, 2013	39.77	40.22	39.56	40.10
4027	NYSE	KMX	Tue, Feb 5, 2013	39.00	39.99	38.94	39.78
4026	NYSE	KMX	Mon, Feb 4, 2013	39.25	39.25	38.55	38.80
4025	NYSE	KMX	Fri, Feb 1, 2013	39.46	39.59	38.93	39.25
4024	NYSE	KMX	Thu, Jan 31, 2013	39.14	39.59	38.90	39.42
4023	NYSE	KMX	Wed, Jan 30, 2013	39.85	39.95	38.99	39.13
4022	NYSE	KMX	Tue, Jan 29, 2013	39.57	40.00	39.47	39.94
4021	NYSE	KMX	Mon, Jan 28, 2013	39.67	40.11	39.42	39.78
4020	NYSE	KMX	Fri, Jan 25, 2013	38.78	39.79	38.67	39.69
4019	NYSE	KMX	Thu, Jan 24, 2013	38.69	39.50	38.44	38.74
4018	NYSE	KMX	Wed, Jan 23, 2013	38.32	38.63	38.11	38.54
4017	NYSE	KMX	Tue, Jan 22, 2013	38.44	38.56	37.95	38.55
4016	NYSE	KMX	Fri, Jan 18, 2013	38.32	38.83	38.32	38.50
4015	NYSE	KMX	Thu, Jan 17, 2013	37.96	38.51	37.94	38.30
4014	NYSE	KMX	Wed, Jan 16, 2013	37.85	37.93	37.52	37.80
4013	NYSE	KMX	Tue, Jan 15, 2013	37.27	38.20	37.23	37.91
4012	NYSE	KMX	Mon, Jan 14, 2013	37.50	37.69	37.02	37.48
4011	NYSE	KMX	Fri, Jan 11, 2013	37.69	37.77	37.18	37.50
4010	NYSE	KMX	Thu, Jan 10, 2013	37.73	37.86	37.27	37.73
4009	NYSE	KMX	Wed, Jan 9, 2013	37.34	37.77	37.34	37.67
4008	NYSE	KMX	Tue, Jan 8, 2013	37.22	37.39	36.99	37.32
4007	NYSE	KMX	Mon, Jan 7, 2013	37.57	37.75	37.14	37.21
4006	NYSE	KMX	Fri, Jan 4, 2013	37.91	38.22	36.95	37.86
4005	NYSE	KMX	Thu, Jan 3, 2013	37.82	38.31	37.52	37.94
4004	NYSE	KMX	Wed, Jan 2, 2013	38.20	38.32	37.39	37.72
4003	NYSE	KMX	Mon, Dec 31, 2012	36.57	37.61	36.41	37.54
4002	NYSE	KMX	Fri, Dec 28, 2012	37.01	37.04	36.60	36.69
4001	NYSE	KMX	Thu, Dec 27, 2012	37.46	37.60	37.03	37.29
4000	NYSE	KMX	Wed, Dec 26, 2012	37.47	37.99	37.06	37.46
3999	NYSE	KMX	Mon, Dec 24, 2012	37.41	37.56	37.00	37.50
3998	NYSE	KMX	Fri, Dec 21, 2012	37.60	37.88	37.19	37.79
3997	NYSE	KMX	Thu, Dec 20, 2012	36.78	38.24	36.55	37.97
3996	NYSE	KMX	Wed, Dec 19, 2012	35.16	35.34	34.76	34.84
3995	NYSE	KMX	Tue, Dec 18, 2012	34.97	35.49	34.81	35.12
3994	NYSE	KMX	Mon, Dec 17, 2012	35.10	35.10	34.21	34.82
3993	NYSE	KMX	Fri, Dec 14, 2012	34.95	35.28	34.88	35.07
3992	NYSE	KMX	Thu, Dec 13, 2012	35.25	35.48	34.99	35.15
3991	NYSE	KMX	Wed, Dec 12, 2012	35.82	35.97	35.01	35.26
3990	NYSE	KMX	Tue, Dec 11, 2012	36.41	36.48	35.37	35.57
3989	NYSE	KMX	Mon, Dec 10, 2012	36.16	36.51	36.00	36.24
3988	NYSE	KMX	Fri, Dec 7, 2012	36.17	36.50	35.64	36.24
3987	NYSE	KMX	Thu, Dec 6, 2012	35.39	36.05	35.32	35.90
3986	NYSE	KMX	Wed, Dec 5, 2012	35.86	35.96	34.58	35.39
3985	NYSE	KMX	Tue, Dec 4, 2012	35.87	36.20	35.62	35.89
3984	NYSE	KMX	Mon, Dec 3, 2012	36.60	36.65	35.96	35.99
3983	NYSE	KMX	Fri, Nov 30, 2012	36.43	36.55	35.94	36.26
3982	NYSE	KMX	Thu, Nov 29, 2012	36.33	36.39	35.89	36.24
3981	NYSE	KMX	Wed, Nov 28, 2012	35.10	35.90	34.84	35.88
3980	NYSE	KMX	Tue, Nov 27, 2012	34.75	35.74	34.62	35.27
3979	NYSE	KMX	Mon, Nov 26, 2012	34.99	35.25	34.66	34.87
3978	NYSE	KMX	Fri, Nov 23, 2012	34.74	35.20	34.63	35.14
3977	NYSE	KMX	Wed, Nov 21, 2012	34.22	34.71	33.94	34.62
3976	NYSE	KMX	Tue, Nov 20, 2012	34.16	34.44	33.74	34.25
3975	NYSE	KMX	Mon, Nov 19, 2012	33.85	34.31	33.61	34.22
3974	NYSE	KMX	Fri, Nov 16, 2012	33.40	33.74	33.10	33.31
3973	NYSE	KMX	Thu, Nov 15, 2012	33.13	33.50	32.79	33.35
3972	NYSE	KMX	Wed, Nov 14, 2012	33.88	34.17	32.96	33.04
3971	NYSE	KMX	Tue, Nov 13, 2012	33.76	34.25	33.69	33.69
3970	NYSE	KMX	Mon, Nov 12, 2012	34.11	34.61	33.79	33.88
3969	NYSE	KMX	Fri, Nov 9, 2012	33.71	34.50	33.62	34.04
3968	NYSE	KMX	Thu, Nov 8, 2012	34.10	34.55	33.78	33.88
3967	NYSE	KMX	Wed, Nov 7, 2012	34.27	34.92	34.05	34.10
3966	NYSE	KMX	Tue, Nov 6, 2012	35.39	36.15	34.63	34.73
3965	NYSE	KMX	Mon, Nov 5, 2012	34.69	34.91	34.35	34.53
3964	NYSE	KMX	Fri, Nov 2, 2012	35.50	36.00	34.54	34.68
3963	NYSE	KMX	Thu, Nov 1, 2012	33.81	35.12	33.72	34.96
3962	NYSE	KMX	Wed, Oct 31, 2012	33.57	34.00	33.31	33.75
3961	NYSE	KMX	Fri, Oct 26, 2012	33.07	33.84	32.97	33.57
3960	NYSE	KMX	Thu, Oct 25, 2012	33.00	33.09	32.35	32.78
3959	NYSE	KMX	Wed, Oct 24, 2012	33.17	33.29	32.56	32.67
3958	NYSE	KMX	Tue, Oct 23, 2012	32.86	33.28	32.67	33.06
3957	NYSE	KMX	Mon, Oct 22, 2012	33.43	33.44	32.66	33.15
3956	NYSE	KMX	Fri, Oct 19, 2012	33.56	33.98	33.27	33.30
3955	NYSE	KMX	Thu, Oct 18, 2012	33.55	33.70	33.21	33.39
3954	NYSE	KMX	Wed, Oct 17, 2012	33.13	33.66	32.97	33.55
3953	NYSE	KMX	Tue, Oct 16, 2012	33.00	33.29	32.68	33.21
3952	NYSE	KMX	Mon, Oct 15, 2012	32.65	33.00	32.14	32.99
3951	NYSE	KMX	Fri, Oct 12, 2012	31.44	32.78	31.36	32.55
3950	NYSE	KMX	Thu, Oct 11, 2012	31.58	31.87	31.19	31.25
3949	NYSE	KMX	Wed, Oct 10, 2012	31.05	31.68	31.00	31.34
3948	NYSE	KMX	Tue, Oct 9, 2012	31.79	32.21	31.53	31.62
3947	NYSE	KMX	Mon, Oct 8, 2012	30.05	33.00	29.80	31.86
3946	NYSE	KMX	Fri, Oct 5, 2012	29.06	29.69	29.05	29.19
3945	NYSE	KMX	Thu, Oct 4, 2012	28.51	29.03	28.39	28.85
3944	NYSE	KMX	Wed, Oct 3, 2012	28.71	28.82	28.29	28.32
3943	NYSE	KMX	Tue, Oct 2, 2012	28.47	28.92	28.33	28.68
3942	NYSE	KMX	Mon, Oct 1, 2012	28.36	28.91	28.35	28.42
3941	NYSE	KMX	Fri, Sep 28, 2012	28.21	28.38	28.04	28.30
3940	NYSE	KMX	Thu, Sep 27, 2012	28.44	28.59	28.21	28.38
3939	NYSE	KMX	Wed, Sep 26, 2012	28.40	28.62	28.10	28.40
3938	NYSE	KMX	Tue, Sep 25, 2012	29.00	29.32	28.45	28.45
3937	NYSE	KMX	Mon, Sep 24, 2012	29.02	29.34	28.87	28.95
3936	NYSE	KMX	Fri, Sep 21, 2012	30.06	30.15	29.22	29.28
3935	NYSE	KMX	Thu, Sep 20, 2012	31.16	31.19	29.38	29.96
3934	NYSE	KMX	Wed, Sep 19, 2012	31.51	32.09	31.38	31.97
3933	NYSE	KMX	Tue, Sep 18, 2012	31.86	31.92	31.20	31.36
3932	NYSE	KMX	Mon, Sep 17, 2012	32.25	32.29	31.72	31.93
3931	NYSE	KMX	Fri, Sep 14, 2012	33.27	33.27	32.08	32.34
3930	NYSE	KMX	Thu, Sep 13, 2012	32.74	33.38	32.44	33.34
3929	NYSE	KMX	Wed, Sep 12, 2012	32.35	32.77	32.23	32.73
3928	NYSE	KMX	Tue, Sep 11, 2012	32.21	32.56	32.12	32.21
3927	NYSE	KMX	Mon, Sep 10, 2012	32.31	32.58	32.18	32.22
3926	NYSE	KMX	Fri, Sep 7, 2012	32.78	33.28	32.23	32.24
3925	NYSE	KMX	Thu, Sep 6, 2012	31.87	32.77	31.75	32.76
3924	NYSE	KMX	Wed, Sep 5, 2012	30.62	31.63	30.42	31.62
3923	NYSE	KMX	Tue, Sep 4, 2012	30.57	30.77	30.28	30.65
3922	NYSE	KMX	Fri, Aug 31, 2012	30.54	30.68	30.38	30.59
3921	NYSE	KMX	Thu, Aug 30, 2012	30.10	30.44	29.92	30.29
3920	NYSE	KMX	Wed, Aug 29, 2012	29.78	30.33	29.69	30.33
3919	NYSE	KMX	Tue, Aug 28, 2012	29.57	29.81	29.36	29.68
3918	NYSE	KMX	Mon, Aug 27, 2012	29.95	29.99	29.58	29.67
3917	NYSE	KMX	Fri, Aug 24, 2012	29.41	29.87	29.33	29.81
3916	NYSE	KMX	Thu, Aug 23, 2012	29.81	29.81	29.42	29.55
3915	NYSE	KMX	Wed, Aug 22, 2012	29.79	30.02	29.65	29.90
3914	NYSE	KMX	Tue, Aug 21, 2012	29.79	30.01	29.60	29.81
3913	NYSE	KMX	Mon, Aug 20, 2012	29.88	29.95	29.57	29.70
3912	NYSE	KMX	Fri, Aug 17, 2012	29.80	30.06	29.72	29.98
3911	NYSE	KMX	Thu, Aug 16, 2012	29.38	29.88	29.19	29.76
3910	NYSE	KMX	Wed, Aug 15, 2012	28.81	29.33	28.77	29.30
3909	NYSE	KMX	Tue, Aug 14, 2012	29.07	29.15	28.75	28.81
3908	NYSE	KMX	Mon, Aug 13, 2012	28.91	28.95	28.60	28.86
3907	NYSE	KMX	Fri, Aug 10, 2012	28.97	28.99	28.67	28.99
3906	NYSE	KMX	Thu, Aug 9, 2012	28.87	29.05	28.65	29.03
3905	NYSE	KMX	Wed, Aug 8, 2012	28.74	29.14	28.74	28.91
3904	NYSE	KMX	Tue, Aug 7, 2012	28.52	29.10	28.52	28.94
3903	NYSE	KMX	Mon, Aug 6, 2012	28.04	28.50	27.98	28.44
3902	NYSE	KMX	Fri, Aug 3, 2012	27.41	27.90	27.39	27.86
3901	NYSE	KMX	Thu, Aug 2, 2012	27.36	27.69	26.60	26.94
3900	NYSE	KMX	Wed, Aug 1, 2012	28.04	28.22	27.57	27.69
3899	NYSE	KMX	Tue, Jul 31, 2012	27.86	27.92	27.57	27.83
3898	NYSE	KMX	Mon, Jul 30, 2012	27.89	28.17	27.70	27.97
3897	NYSE	KMX	Fri, Jul 27, 2012	27.28	28.10	27.19	28.00
3896	NYSE	KMX	Thu, Jul 26, 2012	27.23	27.42	26.88	27.03
3895	NYSE	KMX	Wed, Jul 25, 2012	27.14	27.22	26.68	26.75
3894	NYSE	KMX	Tue, Jul 24, 2012	27.21	27.40	26.72	27.00
3893	NYSE	KMX	Mon, Jul 23, 2012	26.44	27.30	26.22	27.21
3892	NYSE	KMX	Fri, Jul 20, 2012	27.06	27.35	26.83	26.94
3891	NYSE	KMX	Thu, Jul 19, 2012	26.80	27.56	26.69	27.28
3890	NYSE	KMX	Wed, Jul 18, 2012	26.15	27.01	26.11	26.75
3889	NYSE	KMX	Tue, Jul 17, 2012	26.07	26.32	25.91	26.25
3888	NYSE	KMX	Mon, Jul 16, 2012	26.18	26.27	25.94	26.05
3887	NYSE	KMX	Fri, Jul 13, 2012	26.04	26.37	25.97	26.30
3886	NYSE	KMX	Thu, Jul 12, 2012	26.06	26.12	25.84	25.99
3885	NYSE	KMX	Wed, Jul 11, 2012	26.44	26.50	26.02	26.13
3884	NYSE	KMX	Tue, Jul 10, 2012	26.59	26.86	26.38	26.50
3883	NYSE	KMX	Mon, Jul 9, 2012	26.50	26.57	26.18	26.35
3882	NYSE	KMX	Fri, Jul 6, 2012	26.54	26.70	26.32	26.54
3881	NYSE	KMX	Thu, Jul 5, 2012	26.37	26.97	26.17	26.79
3880	NYSE	KMX	Tue, Jul 3, 2012	26.27	26.49	26.03	26.33
3879	NYSE	KMX	Mon, Jul 2, 2012	26.05	26.19	25.79	26.10
3878	NYSE	KMX	Fri, Jun 29, 2012	25.99	26.18	25.80	25.94
3877	NYSE	KMX	Thu, Jun 28, 2012	25.39	25.41	24.83	25.22
3876	NYSE	KMX	Wed, Jun 27, 2012	25.52	25.63	25.22	25.38
3875	NYSE	KMX	Tue, Jun 26, 2012	25.34	25.73	25.23	25.49
3874	NYSE	KMX	Mon, Jun 25, 2012	25.50	25.67	25.21	25.34
3873	NYSE	KMX	Fri, Jun 22, 2012	25.76	26.01	25.47	25.73
3872	NYSE	KMX	Thu, Jun 21, 2012	26.08	26.79	25.76	25.88
3871	NYSE	KMX	Wed, Jun 20, 2012	28.49	28.59	27.89	27.90
3870	NYSE	KMX	Tue, Jun 19, 2012	27.68	28.71	27.68	28.52
3869	NYSE	KMX	Mon, Jun 18, 2012	27.43	27.76	27.04	27.63
3868	NYSE	KMX	Fri, Jun 15, 2012	27.51	27.85	27.37	27.68
3867	NYSE	KMX	Thu, Jun 14, 2012	27.03	27.52	26.89	27.34
3866	NYSE	KMX	Wed, Jun 13, 2012	27.38	27.51	26.83	26.92
3865	NYSE	KMX	Tue, Jun 12, 2012	27.59	27.75	26.85	27.50
3864	NYSE	KMX	Mon, Jun 11, 2012	28.47	28.47	27.39	27.47
3863	NYSE	KMX	Fri, Jun 8, 2012	27.72	28.24	27.46	28.15
3862	NYSE	KMX	Thu, Jun 7, 2012	28.84	28.88	27.81	27.86
3861	NYSE	KMX	Wed, Jun 6, 2012	27.84	28.46	27.80	28.46
3860	NYSE	KMX	Tue, Jun 5, 2012	27.22	27.68	27.07	27.63
3859	NYSE	KMX	Mon, Jun 4, 2012	27.46	27.54	26.79	27.38
3858	NYSE	KMX	Fri, Jun 1, 2012	27.62	27.90	27.14	27.33
3857	NYSE	KMX	Thu, May 31, 2012	28.07	28.41	27.75	28.21
3856	NYSE	KMX	Wed, May 30, 2012	29.21	29.25	27.28	28.14
3855	NYSE	KMX	Tue, May 29, 2012	29.29	29.46	29.03	29.46
3854	NYSE	KMX	Fri, May 25, 2012	29.07	29.30	29.00	29.11
3853	NYSE	KMX	Thu, May 24, 2012	28.95	29.21	28.82	29.02
3852	NYSE	KMX	Wed, May 23, 2012	28.33	28.94	28.05	28.85
3851	NYSE	KMX	Tue, May 22, 2012	28.60	29.00	28.38	28.47
3850	NYSE	KMX	Mon, May 21, 2012	28.04	28.58	27.75	28.47
3849	NYSE	KMX	Fri, May 18, 2012	28.19	28.48	27.91	27.99
3848	NYSE	KMX	Thu, May 17, 2012	28.68	28.72	28.02	28.02
3847	NYSE	KMX	Wed, May 16, 2012	28.59	29.01	28.46	28.65
3846	NYSE	KMX	Tue, May 15, 2012	28.63	28.93	28.43	28.48
3845	NYSE	KMX	Mon, May 14, 2012	29.31	29.38	28.64	28.70
3844	NYSE	KMX	Fri, May 11, 2012	29.78	30.11	29.59	29.59
3843	NYSE	KMX	Thu, May 10, 2012	29.67	30.20	29.63	30.04
3842	NYSE	KMX	Wed, May 9, 2012	29.39	29.81	29.16	29.42
3841	NYSE	KMX	Tue, May 8, 2012	29.68	29.85	29.25	29.75
3840	NYSE	KMX	Mon, May 7, 2012	29.79	29.97	29.60	29.84
3839	NYSE	KMX	Fri, May 4, 2012	30.29	30.63	29.72	29.84
3838	NYSE	KMX	Thu, May 3, 2012	30.93	30.93	30.09	30.43
3837	NYSE	KMX	Wed, May 2, 2012	30.90	31.73	30.70	31.62
3836	NYSE	KMX	Tue, May 1, 2012	30.87	31.51	30.84	30.99
3835	NYSE	KMX	Mon, Apr 30, 2012	31.27	31.27	30.86	30.87
3834	NYSE	KMX	Fri, Apr 27, 2012	31.35	31.50	31.15	31.29
3833	NYSE	KMX	Thu, Apr 26, 2012	31.29	31.46	30.98	31.29
3832	NYSE	KMX	Wed, Apr 25, 2012	31.26	31.58	30.91	31.25
3831	NYSE	KMX	Tue, Apr 24, 2012	31.25	31.37	30.61	30.93
3830	NYSE	KMX	Mon, Apr 23, 2012	31.21	31.33	30.85	31.17
3829	NYSE	KMX	Fri, Apr 20, 2012	31.35	31.58	31.11	31.49
3828	NYSE	KMX	Thu, Apr 19, 2012	31.74	31.89	30.89	31.26
3827	NYSE	KMX	Wed, Apr 18, 2012	32.15	32.26	31.71	31.74
3826	NYSE	KMX	Tue, Apr 17, 2012	31.83	32.39	31.65	32.24
3825	NYSE	KMX	Mon, Apr 16, 2012	31.47	31.84	31.12	31.63
3824	NYSE	KMX	Fri, Apr 13, 2012	31.72	31.90	31.24	31.31
3823	NYSE	KMX	Thu, Apr 12, 2012	31.73	31.94	31.56	31.81
3822	NYSE	KMX	Wed, Apr 11, 2012	31.46	31.85	31.38	31.74
3821	NYSE	KMX	Tue, Apr 10, 2012	32.22	32.32	31.35	31.36
3820	NYSE	KMX	Mon, Apr 9, 2012	32.75	33.00	32.29	32.78
3819	NYSE	KMX	Thu, Apr 5, 2012	33.96	34.48	33.11	33.23
3818	NYSE	KMX	Wed, Apr 4, 2012	34.30	35.13	34.30	34.92
3817	NYSE	KMX	Tue, Apr 3, 2012	34.44	34.93	34.32	34.63
3816	NYSE	KMX	Mon, Apr 2, 2012	34.53	34.99	34.37	34.50
3815	NYSE	KMX	Fri, Mar 30, 2012	34.32	34.82	34.03	34.65
3814	NYSE	KMX	Thu, Mar 29, 2012	33.85	34.27	33.69	34.19
3813	NYSE	KMX	Wed, Mar 28, 2012	34.77	34.87	34.00	34.17
3812	NYSE	KMX	Tue, Mar 27, 2012	35.00	35.17	34.76	34.80
3811	NYSE	KMX	Mon, Mar 26, 2012	34.42	34.98	34.21	34.98
3810	NYSE	KMX	Fri, Mar 23, 2012	34.23	34.33	33.65	34.15
3809	NYSE	KMX	Thu, Mar 22, 2012	34.25	34.59	34.10	34.22
3808	NYSE	KMX	Wed, Mar 21, 2012	34.53	34.69	34.19	34.46
3807	NYSE	KMX	Tue, Mar 20, 2012	34.32	34.65	34.17	34.54
3806	NYSE	KMX	Mon, Mar 19, 2012	34.33	34.65	33.91	34.56
3805	NYSE	KMX	Fri, Mar 16, 2012	34.57	34.76	34.18	34.21
3804	NYSE	KMX	Thu, Mar 15, 2012	34.18	34.57	34.02	34.50
3803	NYSE	KMX	Wed, Mar 14, 2012	34.05	34.44	33.96	34.28
3802	NYSE	KMX	Tue, Mar 13, 2012	33.69	34.12	33.46	34.11
3801	NYSE	KMX	Mon, Mar 12, 2012	33.62	33.92	33.26	33.38
3800	NYSE	KMX	Fri, Mar 9, 2012	33.59	33.72	33.15	33.67
3799	NYSE	KMX	Thu, Mar 8, 2012	33.06	33.88	32.83	33.58
3798	NYSE	KMX	Wed, Mar 7, 2012	32.13	32.75	32.00	32.66
3797	NYSE	KMX	Tue, Mar 6, 2012	31.69	32.24	31.51	32.07
3796	NYSE	KMX	Mon, Mar 5, 2012	32.10	32.17	31.73	32.10
3795	NYSE	KMX	Fri, Mar 2, 2012	32.59	33.15	32.15	32.24
3794	NYSE	KMX	Thu, Mar 1, 2012	30.73	31.21	30.71	31.12
3793	NYSE	KMX	Wed, Feb 29, 2012	31.08	31.22	30.68	30.69
3792	NYSE	KMX	Tue, Feb 28, 2012	30.74	31.11	30.56	31.09
3791	NYSE	KMX	Mon, Feb 27, 2012	29.97	30.78	29.84	30.67
3790	NYSE	KMX	Fri, Feb 24, 2012	30.16	30.49	29.80	30.18
3789	NYSE	KMX	Thu, Feb 23, 2012	30.34	30.51	30.07	30.22
3788	NYSE	KMX	Wed, Feb 22, 2012	30.01	30.80	30.01	30.39
3787	NYSE	KMX	Tue, Feb 21, 2012	30.20	30.35	29.88	29.95
3786	NYSE	KMX	Fri, Feb 17, 2012	29.85	30.30	29.81	30.18
3785	NYSE	KMX	Thu, Feb 16, 2012	29.07	29.76	29.07	29.66
3784	NYSE	KMX	Wed, Feb 15, 2012	29.84	29.84	29.03	29.09
3783	NYSE	KMX	Tue, Feb 14, 2012	29.44	29.76	29.36	29.72
3782	NYSE	KMX	Mon, Feb 13, 2012	30.12	30.34	29.56	29.62
3781	NYSE	KMX	Fri, Feb 10, 2012	30.11	30.20	29.64	29.91
3780	NYSE	KMX	Thu, Feb 9, 2012	29.99	30.43	29.71	30.41
3779	NYSE	KMX	Wed, Feb 8, 2012	30.36	30.65	29.89	29.92
3778	NYSE	KMX	Tue, Feb 7, 2012	30.05	30.41	29.53	30.36
3777	NYSE	KMX	Mon, Feb 6, 2012	29.52	30.57	29.33	30.32
3776	NYSE	KMX	Fri, Feb 3, 2012	30.27	30.55	29.51	29.70
3775	NYSE	KMX	Thu, Feb 2, 2012	30.57	30.69	30.40	30.55
3774	NYSE	KMX	Wed, Feb 1, 2012	30.75	30.84	30.47	30.50
3773	NYSE	KMX	Tue, Jan 31, 2012	31.42	31.44	30.28	30.43
3772	NYSE	KMX	Mon, Jan 30, 2012	31.26	31.48	31.14	31.29
3771	NYSE	KMX	Fri, Jan 27, 2012	31.72	31.81	31.12	31.43
3770	NYSE	KMX	Thu, Jan 26, 2012	32.57	32.62	31.59	31.77
3769	NYSE	KMX	Wed, Jan 25, 2012	32.51	32.51	31.62	32.35
3768	NYSE	KMX	Tue, Jan 24, 2012	32.49	32.75	32.41	32.57
3767	NYSE	KMX	Mon, Jan 23, 2012	32.45	33.09	32.45	32.70
3766	NYSE	KMX	Fri, Jan 20, 2012	33.08	33.21	32.38	32.45
3765	NYSE	KMX	Thu, Jan 19, 2012	33.15	33.48	33.08	33.25
3764	NYSE	KMX	Wed, Jan 18, 2012	32.42	33.12	32.30	33.02
3763	NYSE	KMX	Tue, Jan 17, 2012	32.90	33.16	32.31	32.43
3762	NYSE	KMX	Fri, Jan 13, 2012	31.80	32.90	31.80	32.64
3761	NYSE	KMX	Thu, Jan 12, 2012	31.88	32.01	31.45	31.96
3760	NYSE	KMX	Wed, Jan 11, 2012	30.89	31.81	30.86	31.75
3759	NYSE	KMX	Tue, Jan 10, 2012	30.35	30.94	30.25	30.93
3758	NYSE	KMX	Mon, Jan 9, 2012	30.44	30.44	29.85	30.08
3757	NYSE	KMX	Fri, Jan 6, 2012	30.90	30.90	30.29	30.32
3756	NYSE	KMX	Thu, Jan 5, 2012	30.54	31.03	29.99	30.91
3755	NYSE	KMX	Wed, Jan 4, 2012	30.44	30.92	30.32	30.72
3754	NYSE	KMX	Tue, Jan 3, 2012	30.82	31.13	30.39	30.52
3753	NYSE	KMX	Fri, Dec 30, 2011	30.67	30.95	30.27	30.48
3752	NYSE	KMX	Thu, Dec 29, 2011	30.17	30.91	30.14	30.82
3751	NYSE	KMX	Wed, Dec 28, 2011	30.15	30.20	29.69	30.04
3750	NYSE	KMX	Tue, Dec 27, 2011	30.26	30.35	30.12	30.20
3749	NYSE	KMX	Fri, Dec 23, 2011	29.81	30.31	29.75	30.30
3748	NYSE	KMX	Thu, Dec 22, 2011	29.29	29.88	29.29	29.79
3747	NYSE	KMX	Wed, Dec 21, 2011	29.88	29.90	28.53	29.35
3746	NYSE	KMX	Tue, Dec 20, 2011	30.72	31.27	30.63	31.07
3745	NYSE	KMX	Mon, Dec 19, 2011	30.64	31.13	30.02	30.14
3744	NYSE	KMX	Fri, Dec 16, 2011	30.27	30.54	30.10	30.36
3743	NYSE	KMX	Thu, Dec 15, 2011	30.30	30.54	30.01	30.05
3742	NYSE	KMX	Wed, Dec 14, 2011	30.26	30.40	29.80	29.82
3741	NYSE	KMX	Tue, Dec 13, 2011	31.15	31.38	30.21	30.43
3740	NYSE	KMX	Mon, Dec 12, 2011	30.94	31.24	30.60	30.99
3739	NYSE	KMX	Fri, Dec 9, 2011	30.69	31.30	30.59	31.15
3738	NYSE	KMX	Thu, Dec 8, 2011	31.13	31.26	30.49	30.63
3737	NYSE	KMX	Wed, Dec 7, 2011	31.07	31.56	30.81	31.29
3736	NYSE	KMX	Tue, Dec 6, 2011	31.30	31.54	30.98	31.33
3735	NYSE	KMX	Mon, Dec 5, 2011	29.94	32.01	29.93	31.20
3734	NYSE	KMX	Fri, Dec 2, 2011	29.51	29.67	29.12	29.47
3733	NYSE	KMX	Thu, Dec 1, 2011	28.60	29.31	28.44	29.18
3732	NYSE	KMX	Wed, Nov 30, 2011	29.38	29.44	28.42	28.76
3731	NYSE	KMX	Tue, Nov 29, 2011	28.35	28.81	28.05	28.48
3730	NYSE	KMX	Mon, Nov 28, 2011	27.49	28.48	27.35	28.24
3729	NYSE	KMX	Fri, Nov 25, 2011	26.76	27.44	26.71	27.02
3728	NYSE	KMX	Wed, Nov 23, 2011	27.18	27.29	26.65	26.81
3727	NYSE	KMX	Tue, Nov 22, 2011	27.26	27.75	27.06	27.53
3726	NYSE	KMX	Mon, Nov 21, 2011	27.05	27.44	26.85	27.27
3725	NYSE	KMX	Fri, Nov 18, 2011	28.05	28.10	27.55	27.62
3724	NYSE	KMX	Thu, Nov 17, 2011	28.01	28.28	27.61	27.87
3723	NYSE	KMX	Wed, Nov 16, 2011	28.26	28.76	28.02	28.18
3722	NYSE	KMX	Tue, Nov 15, 2011	27.97	28.62	27.93	28.38
3721	NYSE	KMX	Mon, Nov 14, 2011	28.26	28.54	27.83	28.01
3720	NYSE	KMX	Fri, Nov 11, 2011	28.75	28.90	28.26	28.40
3719	NYSE	KMX	Thu, Nov 10, 2011	29.04	29.28	28.12	28.38
3718	NYSE	KMX	Wed, Nov 9, 2011	28.88	29.16	28.25	28.47
3717	NYSE	KMX	Tue, Nov 8, 2011	30.10	30.21	28.95	29.57
3716	NYSE	KMX	Mon, Nov 7, 2011	29.97	30.14	29.19	29.87
3715	NYSE	KMX	Fri, Nov 4, 2011	30.39	30.39	29.14	29.86
3714	NYSE	KMX	Thu, Nov 3, 2011	31.18	31.22	29.93	30.74
3713	NYSE	KMX	Wed, Nov 2, 2011	30.25	30.59	29.77	30.22
3712	NYSE	KMX	Tue, Nov 1, 2011	29.00	29.99	29.00	29.57
3711	NYSE	KMX	Mon, Oct 31, 2011	30.38	30.55	30.02	30.06
3710	NYSE	KMX	Fri, Oct 28, 2011	31.28	31.40	30.55	30.81
3709	NYSE	KMX	Thu, Oct 27, 2011	31.39	31.73	30.93	31.32
3708	NYSE	KMX	Wed, Oct 26, 2011	31.21	31.34	30.08	30.28
3707	NYSE	KMX	Tue, Oct 25, 2011	31.00	31.26	30.67	30.73
3706	NYSE	KMX	Mon, Oct 24, 2011	30.23	31.50	29.87	31.44
3705	NYSE	KMX	Fri, Oct 21, 2011	28.40	29.62	28.40	29.56
3704	NYSE	KMX	Thu, Oct 20, 2011	27.97	28.30	27.38	27.95
3703	NYSE	KMX	Wed, Oct 19, 2011	28.04	28.38	27.72	27.89
3702	NYSE	KMX	Tue, Oct 18, 2011	27.80	28.29	26.97	28.07
3701	NYSE	KMX	Mon, Oct 17, 2011	28.11	28.26	27.20	27.27
3700	NYSE	KMX	Fri, Oct 14, 2011	28.20	28.32	27.76	28.19
3699	NYSE	KMX	Thu, Oct 13, 2011	28.08	28.28	27.24	27.67
3698	NYSE	KMX	Wed, Oct 12, 2011	28.04	28.65	27.33	28.16
3697	NYSE	KMX	Tue, Oct 11, 2011	26.73	28.01	26.47	27.86
3696	NYSE	KMX	Mon, Oct 10, 2011	26.02	26.89	26.02	26.86
3695	NYSE	KMX	Fri, Oct 7, 2011	25.27	26.03	25.27	25.58
3694	NYSE	KMX	Thu, Oct 6, 2011	23.87	25.08	23.87	25.07
3693	NYSE	KMX	Wed, Oct 5, 2011	23.97	24.12	23.37	24.04
3692	NYSE	KMX	Tue, Oct 4, 2011	22.86	24.30	22.77	24.28
3691	NYSE	KMX	Mon, Oct 3, 2011	23.64	23.94	23.18	23.41
3690	NYSE	KMX	Fri, Sep 30, 2011	23.70	24.54	23.63	23.85
3689	NYSE	KMX	Thu, Sep 29, 2011	24.57	24.69	23.24	24.00
3688	NYSE	KMX	Wed, Sep 28, 2011	25.51	25.60	23.91	24.01
3687	NYSE	KMX	Tue, Sep 27, 2011	25.84	26.05	25.32	25.56
3686	NYSE	KMX	Mon, Sep 26, 2011	24.40	25.08	24.03	25.04
3685	NYSE	KMX	Fri, Sep 23, 2011	24.03	24.58	24.00	24.12
3684	NYSE	KMX	Thu, Sep 22, 2011	25.10	25.99	23.84	24.41
3683	NYSE	KMX	Wed, Sep 21, 2011	28.15	28.39	27.31	27.43
3682	NYSE	KMX	Tue, Sep 20, 2011	28.75	29.18	28.06	28.08
3681	NYSE	KMX	Mon, Sep 19, 2011	28.71	28.90	28.25	28.72
3680	NYSE	KMX	Fri, Sep 16, 2011	28.92	29.79	28.89	29.38
3679	NYSE	KMX	Thu, Sep 15, 2011	27.99	28.77	27.69	28.54
3678	NYSE	KMX	Wed, Sep 14, 2011	27.13	27.99	26.52	27.71
3677	NYSE	KMX	Tue, Sep 13, 2011	26.75	27.18	26.43	26.95
3676	NYSE	KMX	Mon, Sep 12, 2011	26.03	26.78	25.88	26.75
3675	NYSE	KMX	Fri, Sep 9, 2011	26.67	27.08	25.98	26.32
3674	NYSE	KMX	Thu, Sep 8, 2011	27.18	27.56	26.81	26.95
3673	NYSE	KMX	Wed, Sep 7, 2011	26.89	27.61	26.66	27.48
3672	NYSE	KMX	Tue, Sep 6, 2011	25.66	26.57	25.37	26.51
3671	NYSE	KMX	Fri, Sep 2, 2011	26.70	27.29	26.44	26.46
3670	NYSE	KMX	Thu, Sep 1, 2011	27.30	28.06	27.01	27.45
3669	NYSE	KMX	Wed, Aug 31, 2011	27.91	28.77	27.91	28.11
3668	NYSE	KMX	Tue, Aug 30, 2011	27.42	27.95	27.04	27.78
3667	NYSE	KMX	Mon, Aug 29, 2011	26.42	27.59	26.33	27.59
3666	NYSE	KMX	Fri, Aug 26, 2011	25.79	26.36	25.27	26.13
3665	NYSE	KMX	Thu, Aug 25, 2011	26.87	27.14	25.88	25.97
3664	NYSE	KMX	Wed, Aug 24, 2011	26.21	26.76	25.83	26.68
3663	NYSE	KMX	Tue, Aug 23, 2011	25.72	26.62	25.33	26.45
3662	NYSE	KMX	Mon, Aug 22, 2011	26.09	26.17	25.54	25.65
3661	NYSE	KMX	Fri, Aug 19, 2011	25.49	26.70	25.34	25.49
3660	NYSE	KMX	Thu, Aug 18, 2011	26.12	26.25	25.18	25.92
3659	NYSE	KMX	Wed, Aug 17, 2011	27.47	27.80	26.59	27.09
3658	NYSE	KMX	Tue, Aug 16, 2011	27.76	27.82	27.08	27.27
3657	NYSE	KMX	Mon, Aug 15, 2011	28.19	28.36	27.74	28.14
3656	NYSE	KMX	Fri, Aug 12, 2011	27.91	28.10	27.00	28.00
3655	NYSE	KMX	Thu, Aug 11, 2011	26.59	28.00	26.26	27.63
3654	NYSE	KMX	Wed, Aug 10, 2011	26.76	27.64	26.14	26.48
3653	NYSE	KMX	Tue, Aug 9, 2011	26.82	27.33	25.25	27.33
3652	NYSE	KMX	Mon, Aug 8, 2011	28.00	28.36	25.94	26.43
3651	NYSE	KMX	Fri, Aug 5, 2011	28.66	29.07	27.44	28.85
3650	NYSE	KMX	Thu, Aug 4, 2011	29.74	29.77	28.33	28.35
3649	NYSE	KMX	Wed, Aug 3, 2011	30.03	30.27	29.17	30.21
3648	NYSE	KMX	Tue, Aug 2, 2011	31.07	31.54	30.06	30.10
3647	NYSE	KMX	Mon, Aug 1, 2011	32.25	32.35	30.91	31.32
3646	NYSE	KMX	Fri, Jul 29, 2011	31.90	32.30	31.44	31.97
3645	NYSE	KMX	Thu, Jul 28, 2011	32.70	33.09	32.20	32.28
3644	NYSE	KMX	Wed, Jul 27, 2011	32.80	33.08	32.45	32.68
3643	NYSE	KMX	Tue, Jul 26, 2011	32.39	33.26	32.17	33.14
3642	NYSE	KMX	Mon, Jul 25, 2011	32.08	32.55	31.92	32.51
3641	NYSE	KMX	Fri, Jul 22, 2011	32.18	32.58	32.17	32.50
3640	NYSE	KMX	Thu, Jul 21, 2011	32.33	32.74	32.23	32.38
3639	NYSE	KMX	Wed, Jul 20, 2011	32.30	32.30	31.85	32.05
3638	NYSE	KMX	Tue, Jul 19, 2011	32.38	32.49	31.81	32.14
3637	NYSE	KMX	Mon, Jul 18, 2011	32.38	32.41	31.91	32.15
3636	NYSE	KMX	Fri, Jul 15, 2011	32.60	32.60	32.02	32.47
3635	NYSE	KMX	Thu, Jul 14, 2011	32.98	33.19	32.31	32.47
3634	NYSE	KMX	Wed, Jul 13, 2011	33.36	33.62	32.67	32.81
3633	NYSE	KMX	Tue, Jul 12, 2011	33.69	33.80	32.98	33.10
3632	NYSE	KMX	Mon, Jul 11, 2011	33.89	33.92	33.13	33.53
3631	NYSE	KMX	Fri, Jul 8, 2011	34.25	34.45	34.05	34.43
3630	NYSE	KMX	Thu, Jul 7, 2011	34.16	34.81	34.16	34.74
3629	NYSE	KMX	Wed, Jul 6, 2011	33.70	34.10	33.65	33.85
3628	NYSE	KMX	Tue, Jul 5, 2011	33.64	34.00	33.30	33.67
3627	NYSE	KMX	Fri, Jul 1, 2011	33.02	33.84	32.68	33.68
3626	NYSE	KMX	Thu, Jun 30, 2011	32.97	33.33	32.86	33.07
3625	NYSE	KMX	Wed, Jun 29, 2011	32.99	33.62	32.82	32.82
3624	NYSE	KMX	Tue, Jun 28, 2011	32.30	33.26	32.30	32.80
3623	NYSE	KMX	Mon, Jun 27, 2011	31.53	32.51	31.14	32.19
3622	NYSE	KMX	Fri, Jun 24, 2011	32.55	32.61	31.74	31.93
3621	NYSE	KMX	Thu, Jun 23, 2011	32.39	32.99	31.87	32.55
3620	NYSE	KMX	Wed, Jun 22, 2011	33.15	33.49	32.24	32.66
3619	NYSE	KMX	Tue, Jun 21, 2011	29.29	30.60	28.99	30.52
3618	NYSE	KMX	Mon, Jun 20, 2011	29.01	29.50	28.75	29.28
3617	NYSE	KMX	Fri, Jun 17, 2011	29.02	29.57	28.96	29.25
3616	NYSE	KMX	Thu, Jun 16, 2011	27.94	28.79	27.93	28.76
3615	NYSE	KMX	Wed, Jun 15, 2011	28.12	28.39	27.85	27.97
3614	NYSE	KMX	Tue, Jun 14, 2011	27.31	28.55	27.26	28.43
3613	NYSE	KMX	Mon, Jun 13, 2011	26.91	27.47	26.82	27.01
3612	NYSE	KMX	Fri, Jun 10, 2011	26.98	27.03	26.37	26.84
3611	NYSE	KMX	Thu, Jun 9, 2011	26.67	27.23	26.52	27.09
3610	NYSE	KMX	Wed, Jun 8, 2011	27.27	27.27	26.48	26.62
3609	NYSE	KMX	Tue, Jun 7, 2011	27.57	27.75	27.36	27.37
3608	NYSE	KMX	Mon, Jun 6, 2011	27.78	27.87	27.39	27.41
3607	NYSE	KMX	Fri, Jun 3, 2011	28.04	28.08	27.50	27.94
3606	NYSE	KMX	Thu, Jun 2, 2011	28.69	28.82	28.01	28.06
3605	NYSE	KMX	Wed, Jun 1, 2011	29.48	29.63	28.74	28.75
3604	NYSE	KMX	Tue, May 31, 2011	29.70	29.70	29.39	29.66
3603	NYSE	KMX	Fri, May 27, 2011	29.27	29.62	29.21	29.46
3602	NYSE	KMX	Thu, May 26, 2011	28.82	29.34	28.62	29.19
3601	NYSE	KMX	Wed, May 25, 2011	28.62	29.00	28.39	28.85
3600	NYSE	KMX	Tue, May 24, 2011	29.00	29.08	28.82	28.83
3599	NYSE	KMX	Mon, May 23, 2011	28.97	29.19	28.75	28.82
3598	NYSE	KMX	Fri, May 20, 2011	29.86	29.91	29.36	29.39
3597	NYSE	KMX	Thu, May 19, 2011	30.20	30.41	29.80	29.96
3596	NYSE	KMX	Wed, May 18, 2011	30.30	30.36	30.13	30.20
3595	NYSE	KMX	Tue, May 17, 2011	30.51	30.61	30.04	30.20
3594	NYSE	KMX	Mon, May 16, 2011	30.85	30.85	30.40	30.63
3593	NYSE	KMX	Fri, May 13, 2011	31.42	31.51	30.71	30.93
3592	NYSE	KMX	Thu, May 12, 2011	31.37	31.69	31.12	31.36
3591	NYSE	KMX	Wed, May 11, 2011	31.87	32.00	31.23	31.62
3590	NYSE	KMX	Tue, May 10, 2011	31.98	32.21	31.66	31.92
3589	NYSE	KMX	Mon, May 9, 2011	31.77	32.17	31.54	31.79
3588	NYSE	KMX	Fri, May 6, 2011	33.00	33.13	31.55	31.81
3587	NYSE	KMX	Thu, May 5, 2011	34.33	34.90	33.81	33.85
3586	NYSE	KMX	Wed, May 4, 2011	34.41	34.74	34.03	34.49
3585	NYSE	KMX	Tue, May 3, 2011	34.22	34.68	34.03	34.50
3584	NYSE	KMX	Mon, May 2, 2011	34.80	35.00	34.16	34.26
3583	NYSE	KMX	Fri, Apr 29, 2011	33.49	34.85	33.41	34.70
3582	NYSE	KMX	Thu, Apr 28, 2011	33.10	33.60	33.10	33.53
3581	NYSE	KMX	Wed, Apr 27, 2011	33.01	33.35	32.96	33.23
3580	NYSE	KMX	Tue, Apr 26, 2011	33.23	33.47	32.92	33.00
3579	NYSE	KMX	Mon, Apr 25, 2011	33.38	33.49	32.99	33.24
3578	NYSE	KMX	Thu, Apr 21, 2011	33.59	33.68	33.34	33.53
3577	NYSE	KMX	Wed, Apr 20, 2011	32.73	33.82	32.73	33.48
3576	NYSE	KMX	Tue, Apr 19, 2011	32.84	33.02	32.25	32.32
3575	NYSE	KMX	Mon, Apr 18, 2011	32.78	32.93	32.41	32.82
3574	NYSE	KMX	Fri, Apr 15, 2011	32.35	33.45	32.28	33.20
3573	NYSE	KMX	Thu, Apr 14, 2011	31.97	32.29	31.66	32.26
3572	NYSE	KMX	Wed, Apr 13, 2011	31.89	32.42	31.81	32.30
3571	NYSE	KMX	Tue, Apr 12, 2011	31.60	31.92	30.95	31.87
3570	NYSE	KMX	Mon, Apr 11, 2011	32.27	32.54	31.73	31.83
3569	NYSE	KMX	Fri, Apr 8, 2011	32.78	32.87	32.11	32.32
3568	NYSE	KMX	Thu, Apr 7, 2011	32.33	32.84	32.16	32.30
3567	NYSE	KMX	Wed, Apr 6, 2011	32.94	33.21	32.24	32.50
3566	NYSE	KMX	Tue, Apr 5, 2011	31.92	33.27	31.83	32.62
3565	NYSE	KMX	Mon, Apr 4, 2011	32.58	32.58	31.68	32.02
3564	NYSE	KMX	Fri, Apr 1, 2011	32.38	33.08	32.14	32.53
3563	NYSE	KMX	Thu, Mar 31, 2011	33.47	33.65	31.85	32.10
3562	NYSE	KMX	Wed, Mar 30, 2011	34.28	34.63	33.55	34.59
3561	NYSE	KMX	Tue, Mar 29, 2011	32.94	33.97	32.65	33.95
3560	NYSE	KMX	Mon, Mar 28, 2011	33.16	33.48	32.88	33.00
3559	NYSE	KMX	Fri, Mar 25, 2011	33.21	33.44	32.96	33.01
3558	NYSE	KMX	Thu, Mar 24, 2011	32.51	32.71	32.27	32.47
3557	NYSE	KMX	Wed, Mar 23, 2011	32.44	32.52	31.47	32.28
3556	NYSE	KMX	Tue, Mar 22, 2011	33.75	33.75	32.61	32.63
3555	NYSE	KMX	Mon, Mar 21, 2011	33.50	33.95	33.09	33.82
3554	NYSE	KMX	Fri, Mar 18, 2011	33.31	33.46	32.65	33.12
3553	NYSE	KMX	Thu, Mar 17, 2011	33.30	33.58	32.79	32.84
3552	NYSE	KMX	Wed, Mar 16, 2011	32.94	33.10	32.38	32.76
3551	NYSE	KMX	Tue, Mar 15, 2011	31.92	33.23	31.30	33.06
3550	NYSE	KMX	Mon, Mar 14, 2011	33.09	33.21	32.50	32.85
3549	NYSE	KMX	Fri, Mar 11, 2011	33.32	33.64	32.72	33.45
3548	NYSE	KMX	Thu, Mar 10, 2011	34.55	34.56	32.89	33.40
3547	NYSE	KMX	Wed, Mar 9, 2011	34.86	35.42	34.59	35.20
3546	NYSE	KMX	Tue, Mar 8, 2011	34.53	35.10	34.13	34.97
3545	NYSE	KMX	Mon, Mar 7, 2011	35.33	35.42	34.19	34.40
3544	NYSE	KMX	Fri, Mar 4, 2011	35.25	35.39	34.73	35.15
3543	NYSE	KMX	Thu, Mar 3, 2011	35.21	35.43	35.06	35.38
3542	NYSE	KMX	Wed, Mar 2, 2011	34.63	35.03	34.54	34.86
3541	NYSE	KMX	Tue, Mar 1, 2011	35.59	35.98	34.48	34.63
3540	NYSE	KMX	Mon, Feb 28, 2011	35.51	35.52	35.14	35.37
3539	NYSE	KMX	Fri, Feb 25, 2011	34.89	36.01	34.62	35.25
3538	NYSE	KMX	Thu, Feb 24, 2011	34.54	34.89	33.48	34.01
3537	NYSE	KMX	Wed, Feb 23, 2011	35.70	35.75	34.16	34.59
3536	NYSE	KMX	Tue, Feb 22, 2011	36.45	36.56	35.61	35.69
3535	NYSE	KMX	Fri, Feb 18, 2011	36.50	37.02	36.31	36.83
3534	NYSE	KMX	Thu, Feb 17, 2011	36.43	36.71	36.15	36.42
3533	NYSE	KMX	Wed, Feb 16, 2011	35.73	36.86	35.73	36.60
3532	NYSE	KMX	Tue, Feb 15, 2011	35.25	35.76	35.17	35.66
3531	NYSE	KMX	Mon, Feb 14, 2011	35.37	35.60	35.04	35.42
3530	NYSE	KMX	Fri, Feb 11, 2011	34.60	35.47	34.27	35.45
3529	NYSE	KMX	Thu, Feb 10, 2011	34.43	34.83	34.21	34.83
3528	NYSE	KMX	Wed, Feb 9, 2011	34.31	34.73	34.26	34.65
3527	NYSE	KMX	Tue, Feb 8, 2011	34.00	34.41	33.89	34.39
3526	NYSE	KMX	Mon, Feb 7, 2011	34.18	34.45	34.15	34.23
3525	NYSE	KMX	Fri, Feb 4, 2011	33.40	34.05	33.30	34.02
3524	NYSE	KMX	Thu, Feb 3, 2011	32.57	33.45	32.57	33.32
3523	NYSE	KMX	Wed, Feb 2, 2011	33.11	33.30	32.57	32.62
3522	NYSE	KMX	Tue, Feb 1, 2011	32.85	33.43	32.84	33.24
3521	NYSE	KMX	Mon, Jan 31, 2011	32.67	32.88	32.22	32.65
3520	NYSE	KMX	Fri, Jan 28, 2011	34.46	34.48	32.41	32.58
3519	NYSE	KMX	Thu, Jan 27, 2011	32.76	33.64	32.71	32.91
3518	NYSE	KMX	Wed, Jan 26, 2011	32.18	32.42	31.94	32.20
3517	NYSE	KMX	Tue, Jan 25, 2011	32.20	32.21	31.49	32.06
3516	NYSE	KMX	Mon, Jan 24, 2011	32.35	32.40	31.88	32.24
3515	NYSE	KMX	Fri, Jan 21, 2011	32.64	32.87	32.18	32.44
3514	NYSE	KMX	Thu, Jan 20, 2011	31.82	32.11	31.69	31.90
3513	NYSE	KMX	Wed, Jan 19, 2011	32.03	32.15	31.81	31.99
3512	NYSE	KMX	Tue, Jan 18, 2011	32.27	32.46	31.95	32.04
3511	NYSE	KMX	Fri, Jan 14, 2011	32.33	32.52	32.08	32.47
3510	NYSE	KMX	Thu, Jan 13, 2011	32.23	32.40	32.01	32.38
3509	NYSE	KMX	Wed, Jan 12, 2011	32.43	32.94	32.16	32.37
3508	NYSE	KMX	Tue, Jan 11, 2011	32.47	32.79	31.92	32.38
3507	NYSE	KMX	Mon, Jan 10, 2011	31.41	32.53	31.39	32.42
3506	NYSE	KMX	Fri, Jan 7, 2011	31.80	31.84	31.10	31.53
3505	NYSE	KMX	Thu, Jan 6, 2011	32.21	32.33	31.56	31.70
3504	NYSE	KMX	Wed, Jan 5, 2011	31.46	32.29	31.18	32.27
3503	NYSE	KMX	Tue, Jan 4, 2011	32.55	32.55	31.32	31.42
3502	NYSE	KMX	Mon, Jan 3, 2011	31.87	32.54	31.49	32.40
3501	NYSE	KMX	Fri, Dec 31, 2010	32.19	32.19	31.64	31.88
3500	NYSE	KMX	Thu, Dec 30, 2010	32.42	32.65	32.19	32.25
3499	NYSE	KMX	Wed, Dec 29, 2010	31.93	32.55	31.87	32.36
3498	NYSE	KMX	Tue, Dec 28, 2010	32.17	32.29	31.67	31.84
3497	NYSE	KMX	Mon, Dec 27, 2010	32.39	32.45	31.84	32.17
3496	NYSE	KMX	Thu, Dec 23, 2010	32.34	32.77	32.34	32.59
3495	NYSE	KMX	Wed, Dec 22, 2010	33.13	33.18	32.03	32.30
3494	NYSE	KMX	Tue, Dec 21, 2010	34.46	34.50	32.20	33.17
3493	NYSE	KMX	Mon, Dec 20, 2010	35.77	36.00	35.17	35.90
3492	NYSE	KMX	Fri, Dec 17, 2010	34.72	35.52	34.66	35.51
3491	NYSE	KMX	Thu, Dec 16, 2010	34.76	35.05	34.58	35.03
3490	NYSE	KMX	Wed, Dec 15, 2010	34.50	34.97	34.33	34.74
3489	NYSE	KMX	Tue, Dec 14, 2010	34.60	34.79	34.34	34.50
3488	NYSE	KMX	Mon, Dec 13, 2010	34.61	34.95	34.27	34.62
3487	NYSE	KMX	Fri, Dec 10, 2010	34.61	34.66	34.04	34.52
3486	NYSE	KMX	Thu, Dec 9, 2010	34.09	34.74	33.61	34.59
3485	NYSE	KMX	Wed, Dec 8, 2010	34.67	34.99	34.37	34.53
3484	NYSE	KMX	Tue, Dec 7, 2010	34.90	35.22	34.45	34.53
3483	NYSE	KMX	Mon, Dec 6, 2010	34.50	34.55	34.19	34.45
3482	NYSE	KMX	Fri, Dec 3, 2010	33.42	34.65	33.29	34.55
3481	NYSE	KMX	Thu, Dec 2, 2010	33.52	33.82	33.30	33.64
3480	NYSE	KMX	Wed, Dec 1, 2010	33.38	33.69	33.18	33.55
3479	NYSE	KMX	Tue, Nov 30, 2010	32.50	33.10	32.27	32.90
3478	NYSE	KMX	Mon, Nov 29, 2010	32.84	32.91	32.35	32.81
3477	NYSE	KMX	Fri, Nov 26, 2010	33.13	33.25	32.90	33.06
3476	NYSE	KMX	Wed, Nov 24, 2010	33.07	33.45	32.98	33.37
3475	NYSE	KMX	Tue, Nov 23, 2010	32.82	33.22	32.47	32.81
3474	NYSE	KMX	Mon, Nov 22, 2010	32.40	33.23	32.36	33.19
3473	NYSE	KMX	Fri, Nov 19, 2010	32.47	32.62	32.00	32.56
3472	NYSE	KMX	Thu, Nov 18, 2010	32.55	33.00	32.43	32.51
3471	NYSE	KMX	Wed, Nov 17, 2010	32.06	32.41	31.94	32.24
3470	NYSE	KMX	Tue, Nov 16, 2010	32.59	32.88	31.80	32.05
3469	NYSE	KMX	Mon, Nov 15, 2010	33.10	33.49	32.83	32.86
3468	NYSE	KMX	Fri, Nov 12, 2010	33.49	33.81	32.82	33.00
3467	NYSE	KMX	Thu, Nov 11, 2010	33.47	33.91	33.10	33.74
3466	NYSE	KMX	Wed, Nov 10, 2010	32.45	34.37	32.38	33.65
3465	NYSE	KMX	Tue, Nov 9, 2010	32.91	33.16	32.12	32.37
3464	NYSE	KMX	Mon, Nov 8, 2010	32.21	32.93	32.16	32.88
3463	NYSE	KMX	Fri, Nov 5, 2010	32.12	32.94	32.11	32.35
3462	NYSE	KMX	Thu, Nov 4, 2010	31.90	32.09	31.69	32.01
3461	NYSE	KMX	Wed, Nov 3, 2010	31.10	31.45	30.73	31.44
3460	NYSE	KMX	Tue, Nov 2, 2010	30.86	31.23	30.38	31.01
3459	NYSE	KMX	Mon, Nov 1, 2010	31.14	31.17	30.33	30.52
3458	NYSE	KMX	Fri, Oct 29, 2010	29.55	31.09	29.55	30.99
3457	NYSE	KMX	Thu, Oct 28, 2010	29.81	29.90	29.23	29.48
3456	NYSE	KMX	Wed, Oct 27, 2010	29.64	29.74	29.15	29.64
3455	NYSE	KMX	Tue, Oct 26, 2010	29.58	30.14	29.33	29.90
3454	NYSE	KMX	Mon, Oct 25, 2010	29.65	29.95	29.56	29.79
3453	NYSE	KMX	Fri, Oct 22, 2010	29.38	29.54	29.16	29.54
3452	NYSE	KMX	Thu, Oct 21, 2010	29.84	30.10	28.96	29.28
3451	NYSE	KMX	Wed, Oct 20, 2010	29.65	29.99	29.41	29.71
3450	NYSE	KMX	Tue, Oct 19, 2010	29.02	29.59	28.70	29.56
3449	NYSE	KMX	Mon, Oct 18, 2010	29.57	29.57	28.98	29.39
3448	NYSE	KMX	Fri, Oct 15, 2010	29.78	29.86	29.33	29.66
3447	NYSE	KMX	Thu, Oct 14, 2010	29.43	29.59	29.04	29.46
3446	NYSE	KMX	Wed, Oct 13, 2010	29.74	29.85	29.26	29.46
3445	NYSE	KMX	Tue, Oct 12, 2010	29.45	29.68	29.13	29.43
3444	NYSE	KMX	Mon, Oct 11, 2010	29.60	29.89	29.39	29.68
3443	NYSE	KMX	Fri, Oct 8, 2010	28.18	30.05	28.16	29.65
3442	NYSE	KMX	Thu, Oct 7, 2010	27.91	28.08	27.59	28.08
3441	NYSE	KMX	Wed, Oct 6, 2010	27.68	27.91	27.50	27.86
3440	NYSE	KMX	Tue, Oct 5, 2010	28.00	28.09	27.51	27.77
3439	NYSE	KMX	Mon, Oct 4, 2010	27.65	27.99	27.25	27.73
3438	NYSE	KMX	Fri, Oct 1, 2010	27.95	28.22	27.48	27.79
3437	NYSE	KMX	Thu, Sep 30, 2010	27.75	27.99	27.50	27.86
3436	NYSE	KMX	Wed, Sep 29, 2010	27.28	27.70	27.15	27.68
3435	NYSE	KMX	Tue, Sep 28, 2010	27.44	27.63	26.91	27.51
3434	NYSE	KMX	Mon, Sep 27, 2010	27.58	27.62	27.20	27.42
3433	NYSE	KMX	Fri, Sep 24, 2010	27.04	27.51	26.69	27.35
3432	NYSE	KMX	Thu, Sep 23, 2010	25.74	27.18	25.66	26.99
3431	NYSE	KMX	Wed, Sep 22, 2010	24.95	26.19	24.93	26.16
3430	NYSE	KMX	Tue, Sep 21, 2010	24.00	24.27	23.83	24.12
3429	NYSE	KMX	Mon, Sep 20, 2010	24.26	24.80	23.89	23.89
3428	NYSE	KMX	Fri, Sep 17, 2010	23.65	23.87	23.06	23.65
3427	NYSE	KMX	Thu, Sep 16, 2010	23.68	23.68	23.32	23.48
3426	NYSE	KMX	Wed, Sep 15, 2010	23.36	23.81	23.22	23.78
3425	NYSE	KMX	Tue, Sep 14, 2010	23.09	23.84	23.09	23.54
3424	NYSE	KMX	Mon, Sep 13, 2010	22.97	23.50	22.88	23.11
3423	NYSE	KMX	Fri, Sep 10, 2010	22.05	22.43	22.01	22.39
3422	NYSE	KMX	Thu, Sep 9, 2010	22.66	22.69	21.84	22.01
3421	NYSE	KMX	Wed, Sep 8, 2010	21.39	22.50	21.33	22.28
3420	NYSE	KMX	Tue, Sep 7, 2010	21.56	21.63	21.26	21.28
3419	NYSE	KMX	Fri, Sep 3, 2010	21.77	22.06	21.37	21.70
3418	NYSE	KMX	Thu, Sep 2, 2010	20.84	21.45	20.84	21.43
3417	NYSE	KMX	Wed, Sep 1, 2010	20.24	20.98	20.24	20.78
3416	NYSE	KMX	Tue, Aug 31, 2010	20.10	20.49	19.75	19.93
3415	NYSE	KMX	Mon, Aug 30, 2010	20.79	20.89	20.26	20.28
3414	NYSE	KMX	Fri, Aug 27, 2010	20.69	20.93	20.20	20.85
3413	NYSE	KMX	Thu, Aug 26, 2010	20.85	21.01	20.46	20.48
3412	NYSE	KMX	Wed, Aug 25, 2010	20.54	20.92	20.23	20.82
3411	NYSE	KMX	Tue, Aug 24, 2010	20.50	20.92	20.08	20.68
3410	NYSE	KMX	Mon, Aug 23, 2010	21.57	21.85	20.84	20.84
3409	NYSE	KMX	Fri, Aug 20, 2010	21.01	21.59	20.90	21.56
3408	NYSE	KMX	Thu, Aug 19, 2010	21.50	21.69	21.05	21.17
3407	NYSE	KMX	Wed, Aug 18, 2010	21.02	21.74	20.78	21.63
3406	NYSE	KMX	Tue, Aug 17, 2010	21.10	21.23	20.88	21.07
3405	NYSE	KMX	Mon, Aug 16, 2010	20.62	21.37	20.53	20.81
3404	NYSE	KMX	Fri, Aug 13, 2010	20.77	21.14	20.63	20.82
3403	NYSE	KMX	Thu, Aug 12, 2010	20.51	21.05	20.33	20.89
3402	NYSE	KMX	Wed, Aug 11, 2010	21.03	21.42	20.85	20.93
3401	NYSE	KMX	Tue, Aug 10, 2010	21.51	21.81	21.25	21.54
3400	NYSE	KMX	Mon, Aug 9, 2010	20.84	21.83	20.84	21.83
3399	NYSE	KMX	Fri, Aug 6, 2010	20.81	20.98	20.36	20.80
3398	NYSE	KMX	Thu, Aug 5, 2010	21.21	21.21	20.79	21.11
3397	NYSE	KMX	Wed, Aug 4, 2010	21.34	21.51	21.12	21.43
3396	NYSE	KMX	Tue, Aug 3, 2010	21.62	21.62	21.00	21.28
3395	NYSE	KMX	Mon, Aug 2, 2010	21.47	21.84	21.00	21.71
3394	NYSE	KMX	Fri, Jul 30, 2010	20.54	21.24	20.33	21.10
3393	NYSE	KMX	Thu, Jul 29, 2010	21.07	21.27	20.45	20.89
3392	NYSE	KMX	Wed, Jul 28, 2010	20.98	21.26	20.81	20.98
3391	NYSE	KMX	Tue, Jul 27, 2010	21.64	21.81	21.04	21.12
3390	NYSE	KMX	Mon, Jul 26, 2010	21.14	21.51	20.71	21.51
3389	NYSE	KMX	Fri, Jul 23, 2010	20.01	21.04	19.91	20.99
3388	NYSE	KMX	Thu, Jul 22, 2010	19.81	20.29	19.80	20.13
3387	NYSE	KMX	Wed, Jul 21, 2010	19.80	20.00	19.37	19.52
3386	NYSE	KMX	Tue, Jul 20, 2010	18.81	19.71	18.72	19.66
3385	NYSE	KMX	Mon, Jul 19, 2010	18.74	19.26	18.62	19.16
3384	NYSE	KMX	Fri, Jul 16, 2010	19.47	19.47	18.62	18.67
3383	NYSE	KMX	Thu, Jul 15, 2010	19.14	19.75	18.94	19.61
3382	NYSE	KMX	Wed, Jul 14, 2010	19.50	19.58	19.07	19.18
3381	NYSE	KMX	Tue, Jul 13, 2010	19.10	19.71	19.01	19.63
3380	NYSE	KMX	Mon, Jul 12, 2010	19.23	19.44	18.71	18.84
3379	NYSE	KMX	Fri, Jul 9, 2010	19.20	19.50	19.11	19.35
3378	NYSE	KMX	Thu, Jul 8, 2010	20.31	20.59	19.05	19.29
3377	NYSE	KMX	Wed, Jul 7, 2010	19.44	20.16	19.42	20.15
3376	NYSE	KMX	Tue, Jul 6, 2010	20.11	20.22	19.18	19.42
3375	NYSE	KMX	Fri, Jul 2, 2010	20.29	20.39	19.65	19.76
3374	NYSE	KMX	Thu, Jul 1, 2010	19.95	20.31	19.54	20.18
3373	NYSE	KMX	Wed, Jun 30, 2010	19.93	20.46	19.76	19.90
3372	NYSE	KMX	Tue, Jun 29, 2010	20.51	20.63	19.69	19.94
3371	NYSE	KMX	Mon, Jun 28, 2010	21.27	21.41	20.82	20.93
3370	NYSE	KMX	Fri, Jun 25, 2010	21.50	21.93	21.29	21.35
3369	NYSE	KMX	Thu, Jun 24, 2010	21.98	22.00	21.12	21.34
3368	NYSE	KMX	Wed, Jun 23, 2010	21.94	22.04	21.28	21.85
3367	NYSE	KMX	Tue, Jun 22, 2010	20.42	20.81	19.87	20.00
3366	NYSE	KMX	Mon, Jun 21, 2010	20.96	20.98	20.17	20.37
3365	NYSE	KMX	Fri, Jun 18, 2010	20.74	21.08	20.60	20.67
3364	NYSE	KMX	Thu, Jun 17, 2010	21.80	21.82	20.61	20.82
3363	NYSE	KMX	Wed, Jun 16, 2010	21.08	21.89	20.92	21.60
3362	NYSE	KMX	Tue, Jun 15, 2010	20.95	21.33	20.70	21.26
3361	NYSE	KMX	Mon, Jun 14, 2010	20.35	21.14	20.22	20.83
3360	NYSE	KMX	Fri, Jun 11, 2010	19.49	20.26	19.46	20.04
3359	NYSE	KMX	Thu, Jun 10, 2010	19.60	19.85	19.38	19.78
3358	NYSE	KMX	Wed, Jun 9, 2010	19.85	20.06	19.07	19.21
3357	NYSE	KMX	Tue, Jun 8, 2010	20.24	20.49	19.48	19.63
3356	NYSE	KMX	Mon, Jun 7, 2010	21.06	21.21	20.14	20.17
3355	NYSE	KMX	Fri, Jun 4, 2010	21.72	21.87	20.75	20.93
3354	NYSE	KMX	Thu, Jun 3, 2010	22.07	22.55	22.01	22.39
3353	NYSE	KMX	Wed, Jun 2, 2010	21.52	21.89	20.95	21.88
3352	NYSE	KMX	Tue, Jun 1, 2010	21.45	21.85	21.12	21.14
3351	NYSE	KMX	Fri, May 28, 2010	22.19	22.33	21.48	21.73
3350	NYSE	KMX	Thu, May 27, 2010	22.03	22.35	21.77	22.29
3349	NYSE	KMX	Wed, May 26, 2010	21.89	22.32	21.34	21.47
3348	NYSE	KMX	Tue, May 25, 2010	21.02	21.87	20.72	21.79
3347	NYSE	KMX	Mon, May 24, 2010	21.81	22.15	21.65	21.70
3346	NYSE	KMX	Fri, May 21, 2010	21.27	22.15	21.22	21.87
3345	NYSE	KMX	Thu, May 20, 2010	21.97	22.60	21.66	21.79
3344	NYSE	KMX	Wed, May 19, 2010	22.70	23.05	21.99	22.78
3343	NYSE	KMX	Tue, May 18, 2010	23.90	24.34	22.79	22.85
3342	NYSE	KMX	Mon, May 17, 2010	23.41	23.66	22.70	23.59
3341	NYSE	KMX	Fri, May 14, 2010	23.83	23.90	22.92	23.22
3340	NYSE	KMX	Thu, May 13, 2010	24.49	24.78	23.91	24.07
3339	NYSE	KMX	Wed, May 12, 2010	24.11	24.70	23.94	24.62
3338	NYSE	KMX	Tue, May 11, 2010	23.37	24.21	23.35	23.94
3337	NYSE	KMX	Mon, May 10, 2010	23.08	23.75	23.02	23.75
3336	NYSE	KMX	Fri, May 7, 2010	22.68	23.00	21.57	22.23
3335	NYSE	KMX	Thu, May 6, 2010	23.75	23.88	21.13	22.69
3334	NYSE	KMX	Wed, May 5, 2010	23.81	24.56	23.54	23.97
3333	NYSE	KMX	Tue, May 4, 2010	24.30	24.39	23.41	24.04
3332	NYSE	KMX	Mon, May 3, 2010	24.66	24.82	24.43	24.69
3331	NYSE	KMX	Fri, Apr 30, 2010	25.47	25.49	24.55	24.57
3330	NYSE	KMX	Thu, Apr 29, 2010	24.93	25.47	24.86	25.39
3329	NYSE	KMX	Wed, Apr 28, 2010	25.19	25.33	24.58	24.71
3328	NYSE	KMX	Tue, Apr 27, 2010	25.52	25.83	24.99	25.01
3327	NYSE	KMX	Mon, Apr 26, 2010	26.11	26.50	25.65	25.70
3326	NYSE	KMX	Fri, Apr 23, 2010	25.50	26.24	25.29	26.20
3325	NYSE	KMX	Thu, Apr 22, 2010	24.77	25.64	24.47	25.54
3324	NYSE	KMX	Wed, Apr 21, 2010	25.03	25.30	24.60	25.00
3323	NYSE	KMX	Tue, Apr 20, 2010	25.06	25.23	24.78	25.07
3322	NYSE	KMX	Mon, Apr 19, 2010	25.03	25.25	24.37	24.88
3321	NYSE	KMX	Fri, Apr 16, 2010	25.57	25.64	24.98	25.19
3320	NYSE	KMX	Thu, Apr 15, 2010	25.63	25.86	25.51	25.67
3319	NYSE	KMX	Wed, Apr 14, 2010	24.75	25.78	24.53	25.78
3318	NYSE	KMX	Tue, Apr 13, 2010	24.26	24.63	24.12	24.59
3317	NYSE	KMX	Mon, Apr 12, 2010	24.56	24.58	24.07	24.33
3316	NYSE	KMX	Fri, Apr 9, 2010	24.75	24.75	24.30	24.63
3315	NYSE	KMX	Thu, Apr 8, 2010	24.89	24.92	24.52	24.68
3314	NYSE	KMX	Wed, Apr 7, 2010	25.31	25.53	24.74	24.97
3313	NYSE	KMX	Tue, Apr 6, 2010	25.50	25.60	25.09	25.46
3312	NYSE	KMX	Mon, Apr 5, 2010	26.25	26.25	25.53	25.71
3311	NYSE	KMX	Thu, Apr 1, 2010	26.12	26.35	25.40	26.08
3310	NYSE	KMX	Wed, Mar 31, 2010	25.89	26.00	25.08	25.12
3309	NYSE	KMX	Tue, Mar 30, 2010	25.75	26.09	25.65	25.91
3308	NYSE	KMX	Mon, Mar 29, 2010	25.04	25.91	25.01	25.78
3307	NYSE	KMX	Fri, Mar 26, 2010	24.69	25.15	24.62	25.01
3306	NYSE	KMX	Thu, Mar 25, 2010	24.59	24.95	24.45	24.51
3305	NYSE	KMX	Wed, Mar 24, 2010	24.61	24.91	24.36	24.45
3304	NYSE	KMX	Tue, Mar 23, 2010	24.02	24.74	23.88	24.73
3303	NYSE	KMX	Mon, Mar 22, 2010	23.40	24.20	23.27	24.01
3302	NYSE	KMX	Fri, Mar 19, 2010	23.90	24.08	23.41	23.64
3301	NYSE	KMX	Thu, Mar 18, 2010	24.09	24.24	23.67	23.88
3300	NYSE	KMX	Wed, Mar 17, 2010	23.50	24.37	23.39	24.21
3299	NYSE	KMX	Tue, Mar 16, 2010	23.26	23.51	23.12	23.37
3298	NYSE	KMX	Mon, Mar 15, 2010	23.34	23.47	22.95	23.27
3297	NYSE	KMX	Fri, Mar 12, 2010	23.37	23.40	23.00	23.40
3296	NYSE	KMX	Thu, Mar 11, 2010	23.09	23.30	22.85	23.29
3295	NYSE	KMX	Wed, Mar 10, 2010	22.92	23.35	22.90	23.29
3294	NYSE	KMX	Tue, Mar 9, 2010	23.11	23.35	22.90	22.98
3293	NYSE	KMX	Mon, Mar 8, 2010	23.33	23.73	23.19	23.23
3292	NYSE	KMX	Fri, Mar 5, 2010	22.71	23.33	22.56	23.30
3291	NYSE	KMX	Thu, Mar 4, 2010	22.19	22.55	22.18	22.52
3290	NYSE	KMX	Wed, Mar 3, 2010	21.69	22.62	21.69	22.20
3289	NYSE	KMX	Tue, Mar 2, 2010	21.50	22.00	21.50	21.70
3288	NYSE	KMX	Mon, Mar 1, 2010	20.33	21.48	20.30	21.47
3287	NYSE	KMX	Fri, Feb 26, 2010	20.37	20.37	20.01	20.19
3286	NYSE	KMX	Thu, Feb 25, 2010	20.11	20.41	19.94	20.33
3285	NYSE	KMX	Wed, Feb 24, 2010	20.38	20.50	20.20	20.42
3284	NYSE	KMX	Tue, Feb 23, 2010	20.56	20.56	19.98	20.17
3283	NYSE	KMX	Mon, Feb 22, 2010	20.91	20.91	20.49	20.56
3282	NYSE	KMX	Fri, Feb 19, 2010	21.09	21.16	20.63	20.78
3281	NYSE	KMX	Thu, Feb 18, 2010	21.22	21.29	21.03	21.10
3280	NYSE	KMX	Wed, Feb 17, 2010	21.29	21.42	21.01	21.19
3279	NYSE	KMX	Tue, Feb 16, 2010	21.15	21.29	20.99	21.18
3278	NYSE	KMX	Fri, Feb 12, 2010	20.97	21.05	20.76	21.00
3277	NYSE	KMX	Thu, Feb 11, 2010	20.85	21.23	20.56	21.21
3276	NYSE	KMX	Wed, Feb 10, 2010	20.73	21.05	20.52	20.80
3275	NYSE	KMX	Tue, Feb 9, 2010	20.89	20.95	20.40	20.75
3274	NYSE	KMX	Mon, Feb 8, 2010	20.70	20.76	20.25	20.33
3273	NYSE	KMX	Fri, Feb 5, 2010	20.74	20.82	19.73	20.24
3272	NYSE	KMX	Thu, Feb 4, 2010	21.22	21.39	20.67	20.73
3271	NYSE	KMX	Wed, Feb 3, 2010	21.44	21.67	21.24	21.49
3270	NYSE	KMX	Tue, Feb 2, 2010	21.18	21.69	20.99	21.64
3269	NYSE	KMX	Mon, Feb 1, 2010	20.70	21.16	20.70	21.10
3268	NYSE	KMX	Fri, Jan 29, 2010	21.19	21.43	20.61	20.63
3267	NYSE	KMX	Thu, Jan 28, 2010	21.35	21.40	20.98	21.10
3266	NYSE	KMX	Wed, Jan 27, 2010	21.32	21.51	20.85	21.34
3265	NYSE	KMX	Tue, Jan 26, 2010	21.51	21.82	21.36	21.41
3264	NYSE	KMX	Mon, Jan 25, 2010	21.47	21.73	21.37	21.58
3263	NYSE	KMX	Fri, Jan 22, 2010	21.59	21.94	21.20	21.29
3262	NYSE	KMX	Thu, Jan 21, 2010	21.65	22.10	21.14	21.65
3261	NYSE	KMX	Wed, Jan 20, 2010	22.59	22.66	22.32	22.40
3260	NYSE	KMX	Tue, Jan 19, 2010	22.56	22.94	22.41	22.85
3259	NYSE	KMX	Fri, Jan 15, 2010	22.74	23.09	22.41	22.56
3258	NYSE	KMX	Thu, Jan 14, 2010	23.40	23.43	22.70	22.91
3257	NYSE	KMX	Wed, Jan 13, 2010	23.41	23.54	23.03	23.49
3256	NYSE	KMX	Tue, Jan 12, 2010	23.75	23.75	23.18	23.37
3255	NYSE	KMX	Mon, Jan 11, 2010	24.34	24.35	23.80	23.95
3254	NYSE	KMX	Fri, Jan 8, 2010	24.10	24.33	23.85	24.31
3253	NYSE	KMX	Thu, Jan 7, 2010	24.36	24.68	24.11	24.20
3252	NYSE	KMX	Wed, Jan 6, 2010	24.18	24.50	24.01	24.43
3251	NYSE	KMX	Tue, Jan 5, 2010	24.03	24.12	23.60	24.12
3250	NYSE	KMX	Mon, Jan 4, 2010	24.48	24.48	23.87	23.98
3249	NYSE	KMX	Thu, Dec 31, 2009	24.49	24.75	24.25	24.25
3248	NYSE	KMX	Wed, Dec 30, 2009	24.46	24.58	24.22	24.46
3247	NYSE	KMX	Tue, Dec 29, 2009	24.54	24.63	24.35	24.40
3246	NYSE	KMX	Mon, Dec 28, 2009	24.30	24.71	24.25	24.50
3245	NYSE	KMX	Thu, Dec 24, 2009	24.24	24.42	24.03	24.23
3244	NYSE	KMX	Wed, Dec 23, 2009	24.06	24.30	23.79	24.25
3243	NYSE	KMX	Tue, Dec 22, 2009	24.08	24.25	23.96	23.99
3242	NYSE	KMX	Mon, Dec 21, 2009	23.59	24.16	23.51	24.03
3241	NYSE	KMX	Fri, Dec 18, 2009	23.06	23.40	22.27	23.35
3240	NYSE	KMX	Thu, Dec 17, 2009	21.59	21.96	21.47	21.82
3239	NYSE	KMX	Wed, Dec 16, 2009	21.27	21.83	21.25	21.77
3238	NYSE	KMX	Tue, Dec 15, 2009	21.48	21.51	21.07	21.17
3237	NYSE	KMX	Mon, Dec 14, 2009	21.20	21.72	21.05	21.49
3236	NYSE	KMX	Fri, Dec 11, 2009	20.78	21.10	20.61	20.99
3235	NYSE	KMX	Thu, Dec 10, 2009	20.45	20.87	20.35	20.60
3234	NYSE	KMX	Wed, Dec 9, 2009	20.35	20.38	19.92	20.31
3233	NYSE	KMX	Tue, Dec 8, 2009	20.28	20.40	19.90	20.34
3232	NYSE	KMX	Mon, Dec 7, 2009	19.92	20.50	19.92	20.30
3231	NYSE	KMX	Fri, Dec 4, 2009	19.91	20.45	19.68	19.97
3230	NYSE	KMX	Thu, Dec 3, 2009	20.11	20.26	19.60	19.63
3229	NYSE	KMX	Wed, Dec 2, 2009	20.19	20.53	20.04	20.17
3228	NYSE	KMX	Tue, Dec 1, 2009	20.13	20.40	19.96	20.16
3227	NYSE	KMX	Mon, Nov 30, 2009	20.10	20.21	19.47	19.88
3226	NYSE	KMX	Fri, Nov 27, 2009	19.66	20.14	19.36	19.99
3225	NYSE	KMX	Wed, Nov 25, 2009	20.10	20.50	20.00	20.32
3224	NYSE	KMX	Tue, Nov 24, 2009	20.24	20.36	19.97	20.00
3223	NYSE	KMX	Mon, Nov 23, 2009	20.35	20.63	20.00	20.24
3222	NYSE	KMX	Fri, Nov 20, 2009	20.09	20.41	19.60	20.10
3221	NYSE	KMX	Thu, Nov 19, 2009	20.25	20.36	19.88	20.16
3220	NYSE	KMX	Wed, Nov 18, 2009	20.87	20.95	20.47	20.58
3219	NYSE	KMX	Tue, Nov 17, 2009	21.22	21.33	20.64	20.94
3218	NYSE	KMX	Mon, Nov 16, 2009	21.23	21.42	20.89	21.27
3217	NYSE	KMX	Fri, Nov 13, 2009	20.84	21.06	20.45	20.96
3216	NYSE	KMX	Thu, Nov 12, 2009	21.02	21.23	20.66	20.80
3215	NYSE	KMX	Wed, Nov 11, 2009	21.35	21.62	20.98	21.10
3214	NYSE	KMX	Tue, Nov 10, 2009	21.17	21.34	20.88	21.18
3213	NYSE	KMX	Mon, Nov 9, 2009	21.33	21.37	21.06	21.25
3212	NYSE	KMX	Fri, Nov 6, 2009	20.61	21.28	20.54	20.94
3211	NYSE	KMX	Thu, Nov 5, 2009	20.42	20.90	20.15	20.89
3210	NYSE	KMX	Wed, Nov 4, 2009	20.16	20.59	19.94	20.30
3209	NYSE	KMX	Tue, Nov 3, 2009	19.63	20.00	19.24	19.93
3208	NYSE	KMX	Mon, Nov 2, 2009	19.84	20.04	19.26	19.72
3207	NYSE	KMX	Fri, Oct 30, 2009	20.62	20.75	19.42	19.67
3206	NYSE	KMX	Thu, Oct 29, 2009	20.11	20.91	20.06	20.68
3205	NYSE	KMX	Wed, Oct 28, 2009	21.06	21.30	19.86	19.97
3204	NYSE	KMX	Tue, Oct 27, 2009	22.11	22.21	21.07	21.11
3203	NYSE	KMX	Mon, Oct 26, 2009	22.30	22.92	22.09	22.20
3202	NYSE	KMX	Fri, Oct 23, 2009	22.86	22.96	22.20	22.32
3201	NYSE	KMX	Thu, Oct 22, 2009	22.24	22.80	21.93	22.70
3200	NYSE	KMX	Wed, Oct 21, 2009	22.18	23.07	22.07	22.21
3199	NYSE	KMX	Tue, Oct 20, 2009	22.44	22.44	21.88	22.20
3198	NYSE	KMX	Mon, Oct 19, 2009	21.85	22.15	21.70	21.98
3197	NYSE	KMX	Fri, Oct 16, 2009	21.39	21.96	21.31	21.87
3196	NYSE	KMX	Thu, Oct 15, 2009	21.39	21.64	21.18	21.64
3195	NYSE	KMX	Wed, Oct 14, 2009	20.93	21.52	20.93	21.51
3194	NYSE	KMX	Tue, Oct 13, 2009	20.45	20.74	20.29	20.71
3193	NYSE	KMX	Mon, Oct 12, 2009	20.51	20.85	20.35	20.51
3192	NYSE	KMX	Fri, Oct 9, 2009	20.38	20.57	20.19	20.46
3191	NYSE	KMX	Thu, Oct 8, 2009	20.50	20.86	20.32	20.47
3190	NYSE	KMX	Wed, Oct 7, 2009	20.28	20.69	20.17	20.38
3189	NYSE	KMX	Tue, Oct 6, 2009	19.93	20.40	19.88	20.39
3188	NYSE	KMX	Mon, Oct 5, 2009	19.37	19.93	19.26	19.81
3187	NYSE	KMX	Fri, Oct 2, 2009	19.33	19.63	18.91	19.34
3186	NYSE	KMX	Thu, Oct 1, 2009	20.75	20.79	19.47	19.57
3185	NYSE	KMX	Wed, Sep 30, 2009	20.91	21.08	20.20	20.90
3184	NYSE	KMX	Tue, Sep 29, 2009	21.05	21.14	20.70	20.82
3183	NYSE	KMX	Mon, Sep 28, 2009	20.32	21.20	20.23	21.05
3182	NYSE	KMX	Fri, Sep 25, 2009	20.04	20.49	19.84	20.32
3181	NYSE	KMX	Thu, Sep 24, 2009	20.54	20.54	19.74	20.29
3180	NYSE	KMX	Wed, Sep 23, 2009	21.65	21.65	20.52	20.55
3179	NYSE	KMX	Tue, Sep 22, 2009	20.50	21.46	20.10	21.20
3178	NYSE	KMX	Mon, Sep 21, 2009	18.91	19.41	18.68	19.33
3177	NYSE	KMX	Fri, Sep 18, 2009	18.96	19.16	18.66	19.06
3176	NYSE	KMX	Thu, Sep 17, 2009	19.42	19.49	18.72	18.79
3175	NYSE	KMX	Wed, Sep 16, 2009	19.43	20.01	19.27	19.53
3174	NYSE	KMX	Tue, Sep 15, 2009	18.10	19.43	18.01	19.42
3173	NYSE	KMX	Mon, Sep 14, 2009	17.79	17.99	17.56	17.99
3172	NYSE	KMX	Fri, Sep 11, 2009	18.06	18.19	17.87	17.96
3171	NYSE	KMX	Thu, Sep 10, 2009	17.92	18.15	17.71	18.07
3170	NYSE	KMX	Wed, Sep 9, 2009	17.67	18.11	17.54	17.89
3169	NYSE	KMX	Tue, Sep 8, 2009	17.49	17.71	17.39	17.71
3168	NYSE	KMX	Fri, Sep 4, 2009	17.21	17.50	17.08	17.28
3167	NYSE	KMX	Thu, Sep 3, 2009	17.03	17.30	16.84	17.30
3166	NYSE	KMX	Wed, Sep 2, 2009	16.78	17.19	16.64	16.98
3165	NYSE	KMX	Tue, Sep 1, 2009	17.16	17.66	16.80	16.85
3164	NYSE	KMX	Mon, Aug 31, 2009	17.34	17.43	17.15	17.31
3163	NYSE	KMX	Fri, Aug 28, 2009	17.29	17.59	17.18	17.56
3162	NYSE	KMX	Thu, Aug 27, 2009	16.94	17.28	16.71	17.12
3161	NYSE	KMX	Wed, Aug 26, 2009	17.14	17.60	17.01	17.01
3160	NYSE	KMX	Tue, Aug 25, 2009	16.62	17.38	16.57	17.21
3159	NYSE	KMX	Mon, Aug 24, 2009	17.23	17.33	16.50	16.55
3158	NYSE	KMX	Fri, Aug 21, 2009	16.85	17.31	16.73	17.14
3157	NYSE	KMX	Thu, Aug 20, 2009	16.48	16.75	16.36	16.68
3156	NYSE	KMX	Wed, Aug 19, 2009	16.16	16.72	16.04	16.55
3155	NYSE	KMX	Tue, Aug 18, 2009	16.12	16.47	15.92	16.39
3154	NYSE	KMX	Mon, Aug 17, 2009	16.36	16.50	15.96	16.03
3153	NYSE	KMX	Fri, Aug 14, 2009	17.23	17.31	16.46	16.67
3152	NYSE	KMX	Thu, Aug 13, 2009	16.90	17.40	16.73	17.31
3151	NYSE	KMX	Wed, Aug 12, 2009	16.91	17.32	16.91	16.99
3150	NYSE	KMX	Tue, Aug 11, 2009	17.24	17.44	16.93	16.99
3149	NYSE	KMX	Mon, Aug 10, 2009	17.33	17.35	16.94	17.34
3148	NYSE	KMX	Fri, Aug 7, 2009	16.53	17.53	16.41	17.40
3147	NYSE	KMX	Thu, Aug 6, 2009	16.30	16.66	16.19	16.30
3146	NYSE	KMX	Wed, Aug 5, 2009	16.61	16.65	16.09	16.30
3145	NYSE	KMX	Tue, Aug 4, 2009	16.50	16.75	16.44	16.56
3144	NYSE	KMX	Mon, Aug 3, 2009	16.29	16.69	16.07	16.65
3143	NYSE	KMX	Fri, Jul 31, 2009	15.93	16.37	15.75	16.13
3142	NYSE	KMX	Thu, Jul 30, 2009	15.93	16.62	15.91	16.03
3141	NYSE	KMX	Wed, Jul 29, 2009	15.83	16.02	15.55	15.73
3140	NYSE	KMX	Tue, Jul 28, 2009	15.86	16.05	15.50	15.99
3139	NYSE	KMX	Mon, Jul 27, 2009	16.31	16.33	15.79	15.92
3138	NYSE	KMX	Fri, Jul 24, 2009	16.32	16.40	15.98	16.38
3137	NYSE	KMX	Thu, Jul 23, 2009	15.76	16.72	15.54	16.51
3136	NYSE	KMX	Wed, Jul 22, 2009	15.26	16.00	15.19	15.78
3135	NYSE	KMX	Tue, Jul 21, 2009	15.34	15.35	14.98	15.35
3134	NYSE	KMX	Mon, Jul 20, 2009	15.20	15.42	14.91	15.22
3133	NYSE	KMX	Fri, Jul 17, 2009	15.33	15.49	14.98	15.06
3132	NYSE	KMX	Thu, Jul 16, 2009	15.23	15.50	14.81	15.37
3131	NYSE	KMX	Wed, Jul 15, 2009	14.58	15.33	14.54	15.27
3130	NYSE	KMX	Tue, Jul 14, 2009	14.25	14.47	14.11	14.46
3129	NYSE	KMX	Mon, Jul 13, 2009	13.59	14.10	13.21	14.00
3128	NYSE	KMX	Fri, Jul 10, 2009	13.48	13.75	13.40	13.55
3127	NYSE	KMX	Thu, Jul 9, 2009	13.62	13.85	13.46	13.56
3126	NYSE	KMX	Wed, Jul 8, 2009	13.48	13.74	13.06	13.50
3125	NYSE	KMX	Tue, Jul 7, 2009	13.99	14.00	13.35	13.40
3124	NYSE	KMX	Mon, Jul 6, 2009	13.76	14.08	13.54	13.91
3123	NYSE	KMX	Thu, Jul 2, 2009	14.07	14.30	13.58	13.90
3122	NYSE	KMX	Wed, Jul 1, 2009	14.84	14.99	14.64	14.71
3121	NYSE	KMX	Tue, Jun 30, 2009	14.53	14.98	14.35	14.70
3120	NYSE	KMX	Mon, Jun 29, 2009	14.53	14.69	14.24	14.52
3119	NYSE	KMX	Fri, Jun 26, 2009	14.23	14.62	14.19	14.48
3118	NYSE	KMX	Thu, Jun 25, 2009	13.53	14.36	13.47	14.28
3117	NYSE	KMX	Wed, Jun 24, 2009	13.94	14.14	13.36	13.49
3116	NYSE	KMX	Tue, Jun 23, 2009	14.06	14.25	13.65	13.81
3115	NYSE	KMX	Mon, Jun 22, 2009	14.94	14.94	13.92	14.04
3114	NYSE	KMX	Fri, Jun 19, 2009	13.96	15.40	13.92	15.31
3113	NYSE	KMX	Thu, Jun 18, 2009	12.58	13.19	12.44	13.09
3112	NYSE	KMX	Wed, Jun 17, 2009	12.70	12.81	12.19	12.61
3111	NYSE	KMX	Tue, Jun 16, 2009	13.22	13.28	12.56	12.69
3110	NYSE	KMX	Mon, Jun 15, 2009	13.64	13.64	12.86	13.06
3109	NYSE	KMX	Fri, Jun 12, 2009	13.43	13.87	13.03	13.85
3108	NYSE	KMX	Thu, Jun 11, 2009	13.38	13.73	13.31	13.59
3107	NYSE	KMX	Wed, Jun 10, 2009	13.76	13.94	12.91	13.29
3106	NYSE	KMX	Tue, Jun 9, 2009	13.69	14.09	13.22	13.61
3105	NYSE	KMX	Mon, Jun 8, 2009	12.40	13.82	12.22	13.70
3104	NYSE	KMX	Fri, Jun 5, 2009	12.57	12.78	12.11	12.46
3103	NYSE	KMX	Thu, Jun 4, 2009	12.62	12.64	12.10	12.45
3102	NYSE	KMX	Wed, Jun 3, 2009	12.67	12.87	12.38	12.67
3101	NYSE	KMX	Tue, Jun 2, 2009	12.31	13.28	12.17	12.86
3100	NYSE	KMX	Mon, Jun 1, 2009	11.37	12.55	11.31	12.47
3099	NYSE	KMX	Fri, May 29, 2009	11.25	11.38	11.00	11.21
3098	NYSE	KMX	Thu, May 28, 2009	10.80	11.34	10.80	11.10
3097	NYSE	KMX	Wed, May 27, 2009	10.49	10.66	10.02	10.08
3096	NYSE	KMX	Tue, May 26, 2009	9.77	10.70	9.61	10.62
3095	NYSE	KMX	Fri, May 22, 2009	9.98	10.23	9.68	9.91
3094	NYSE	KMX	Thu, May 21, 2009	10.21	10.21	9.78	9.92
3093	NYSE	KMX	Wed, May 20, 2009	10.60	11.19	10.26	10.31
3092	NYSE	KMX	Tue, May 19, 2009	10.74	10.78	10.36	10.55
3091	NYSE	KMX	Mon, May 18, 2009	10.64	10.81	10.29	10.69
3090	NYSE	KMX	Fri, May 15, 2009	10.35	10.94	10.34	10.53
3089	NYSE	KMX	Thu, May 14, 2009	10.97	11.30	10.30	10.41
3088	NYSE	KMX	Wed, May 13, 2009	11.45	11.45	10.58	10.66
3087	NYSE	KMX	Tue, May 12, 2009	12.38	12.71	11.33	11.69
3086	NYSE	KMX	Mon, May 11, 2009	12.36	12.65	12.00	12.33
3085	NYSE	KMX	Fri, May 8, 2009	12.48	12.86	12.09	12.58
3084	NYSE	KMX	Thu, May 7, 2009	13.31	13.49	12.22	12.34
3083	NYSE	KMX	Wed, May 6, 2009	13.88	13.95	12.85	13.07
3082	NYSE	KMX	Tue, May 5, 2009	12.84	13.61	12.75	13.52
3081	NYSE	KMX	Mon, May 4, 2009	12.54	12.90	12.36	12.90
3080	NYSE	KMX	Fri, May 1, 2009	12.75	12.89	12.17	12.30
3079	NYSE	KMX	Thu, Apr 30, 2009	12.64	12.99	12.45	12.76
3078	NYSE	KMX	Wed, Apr 29, 2009	12.66	13.09	12.46	12.53
3077	NYSE	KMX	Tue, Apr 28, 2009	12.50	12.93	12.40	12.51
3076	NYSE	KMX	Mon, Apr 27, 2009	12.75	13.03	12.40	12.67
3075	NYSE	KMX	Fri, Apr 24, 2009	12.80	13.08	12.60	12.94
3074	NYSE	KMX	Thu, Apr 23, 2009	12.87	13.13	12.49	12.71
3073	NYSE	KMX	Wed, Apr 22, 2009	11.86	13.29	11.72	12.73
3072	NYSE	KMX	Tue, Apr 21, 2009	12.05	12.23	11.74	12.13
3071	NYSE	KMX	Mon, Apr 20, 2009	12.41	12.41	11.78	12.07
3070	NYSE	KMX	Fri, Apr 17, 2009	11.97	12.96	11.87	12.80
3069	NYSE	KMX	Thu, Apr 16, 2009	11.23	12.11	11.22	11.98
3068	NYSE	KMX	Wed, Apr 15, 2009	11.37	11.49	10.88	11.09
3067	NYSE	KMX	Tue, Apr 14, 2009	11.62	11.82	11.25	11.43
3066	NYSE	KMX	Mon, Apr 13, 2009	12.14	12.14	11.40	11.71
3065	NYSE	KMX	Thu, Apr 9, 2009	11.72	12.23	11.57	12.23
3064	NYSE	KMX	Wed, Apr 8, 2009	10.96	11.53	10.92	11.47
3063	NYSE	KMX	Tue, Apr 7, 2009	11.72	11.76	11.26	11.40
3062	NYSE	KMX	Mon, Apr 6, 2009	11.96	12.00	11.49	11.76
3061	NYSE	KMX	Fri, Apr 3, 2009	12.71	12.77	11.81	12.11
3060	NYSE	KMX	Thu, Apr 2, 2009	13.74	14.00	13.17	13.23
3059	NYSE	KMX	Wed, Apr 1, 2009	12.14	12.49	11.70	12.46
3058	NYSE	KMX	Tue, Mar 31, 2009	12.40	12.75	11.80	12.44
3057	NYSE	KMX	Mon, Mar 30, 2009	12.98	13.10	12.01	12.48
3056	NYSE	KMX	Fri, Mar 27, 2009	13.25	13.49	13.01	13.26
3055	NYSE	KMX	Thu, Mar 26, 2009	12.79	13.55	12.68	13.49
3054	NYSE	KMX	Wed, Mar 25, 2009	12.65	12.98	12.11	12.61
3053	NYSE	KMX	Tue, Mar 24, 2009	12.03	12.89	12.00	12.51
3052	NYSE	KMX	Mon, Mar 23, 2009	11.56	12.20	10.98	12.20
3051	NYSE	KMX	Fri, Mar 20, 2009	11.43	11.66	10.57	10.97
3050	NYSE	KMX	Thu, Mar 19, 2009	12.36	12.50	11.43	11.49
3049	NYSE	KMX	Wed, Mar 18, 2009	11.70	12.22	11.38	12.18
3048	NYSE	KMX	Tue, Mar 17, 2009	11.15	11.82	10.80	11.81
3047	NYSE	KMX	Mon, Mar 16, 2009	11.43	11.90	11.11	11.15
3046	NYSE	KMX	Fri, Mar 13, 2009	11.00	11.37	10.80	11.34
3045	NYSE	KMX	Thu, Mar 12, 2009	10.96	10.99	10.41	10.89
3044	NYSE	KMX	Wed, Mar 11, 2009	10.79	11.10	10.48	10.80
3043	NYSE	KMX	Tue, Mar 10, 2009	9.36	10.73	9.15	10.66
3042	NYSE	KMX	Mon, Mar 9, 2009	8.68	9.31	8.50	8.97
3041	NYSE	KMX	Fri, Mar 6, 2009	9.20	9.28	8.40	8.68
3040	NYSE	KMX	Thu, Mar 5, 2009	9.41	9.41	8.83	8.94
3039	NYSE	KMX	Wed, Mar 4, 2009	8.93	9.51	8.80	9.47
3038	NYSE	KMX	Tue, Mar 3, 2009	8.68	8.99	8.51	8.83
3037	NYSE	KMX	Mon, Mar 2, 2009	9.25	9.36	8.58	8.68
3036	NYSE	KMX	Fri, Feb 27, 2009	9.35	9.81	9.20	9.43
3035	NYSE	KMX	Thu, Feb 26, 2009	10.10	10.38	9.47	9.56
3034	NYSE	KMX	Wed, Feb 25, 2009	9.88	10.01	9.34	9.78
3033	NYSE	KMX	Tue, Feb 24, 2009	8.60	9.89	8.60	9.86
3032	NYSE	KMX	Mon, Feb 23, 2009	8.84	9.49	8.60	8.68
3031	NYSE	KMX	Fri, Feb 20, 2009	8.44	8.81	8.09	8.73
3030	NYSE	KMX	Thu, Feb 19, 2009	9.13	9.30	8.51	8.63
3029	NYSE	KMX	Wed, Feb 18, 2009	9.00	9.20	8.83	9.05
3028	NYSE	KMX	Tue, Feb 17, 2009	8.54	9.04	8.49	8.81
3027	NYSE	KMX	Fri, Feb 13, 2009	8.64	8.96	8.53	8.88
3026	NYSE	KMX	Thu, Feb 12, 2009	8.42	8.71	8.03	8.66
3025	NYSE	KMX	Wed, Feb 11, 2009	8.67	8.83	8.12	8.62
3024	NYSE	KMX	Tue, Feb 10, 2009	9.39	9.72	8.52	8.61
3023	NYSE	KMX	Mon, Feb 9, 2009	9.28	9.51	8.96	9.44
3022	NYSE	KMX	Fri, Feb 6, 2009	8.73	9.75	8.73	9.28
3021	NYSE	KMX	Thu, Feb 5, 2009	8.20	9.15	7.91	8.74
3020	NYSE	KMX	Wed, Feb 4, 2009	8.09	8.16	7.81	8.11
3019	NYSE	KMX	Tue, Feb 3, 2009	8.13	8.25	7.94	8.04
3018	NYSE	KMX	Mon, Feb 2, 2009	8.11	8.43	7.96	8.13
3017	NYSE	KMX	Fri, Jan 30, 2009	9.00	9.10	8.16	8.27
3016	NYSE	KMX	Thu, Jan 29, 2009	8.98	9.43	8.72	8.86
3015	NYSE	KMX	Wed, Jan 28, 2009	8.42	9.30	8.40	9.14
3014	NYSE	KMX	Tue, Jan 27, 2009	7.89	8.38	7.86	8.29
3013	NYSE	KMX	Mon, Jan 26, 2009	7.76	8.18	7.52	7.89
3012	NYSE	KMX	Fri, Jan 23, 2009	7.06	7.78	7.00	7.55
3011	NYSE	KMX	Thu, Jan 22, 2009	7.05	7.62	6.96	7.26
3010	NYSE	KMX	Wed, Jan 21, 2009	7.31	7.43	6.92	7.29
3009	NYSE	KMX	Tue, Jan 20, 2009	8.04	8.07	7.07	7.22
3008	NYSE	KMX	Fri, Jan 16, 2009	8.00	8.18	7.53	8.11
3007	NYSE	KMX	Thu, Jan 15, 2009	7.49	8.11	7.35	7.73
3006	NYSE	KMX	Wed, Jan 14, 2009	7.64	7.70	7.26	7.40
3005	NYSE	KMX	Tue, Jan 13, 2009	7.82	8.10	7.64	7.81
3004	NYSE	KMX	Mon, Jan 12, 2009	8.01	8.20	7.65	7.83
3003	NYSE	KMX	Fri, Jan 9, 2009	8.42	8.43	7.92	8.10
3002	NYSE	KMX	Thu, Jan 8, 2009	8.12	8.44	7.95	8.40
3001	NYSE	KMX	Wed, Jan 7, 2009	8.37	8.38	8.04	8.13
3000	NYSE	KMX	Tue, Jan 6, 2009	8.38	8.66	8.15	8.51
2999	NYSE	KMX	Mon, Jan 5, 2009	8.15	8.31	7.97	8.23
2998	NYSE	KMX	Fri, Jan 2, 2009	7.87	8.42	7.84	8.32
2997	NYSE	KMX	Wed, Dec 31, 2008	8.01	8.28	7.85	7.88
2996	NYSE	KMX	Tue, Dec 30, 2008	7.48	7.93	7.41	7.93
2995	NYSE	KMX	Mon, Dec 29, 2008	7.52	7.77	7.26	7.44
2994	NYSE	KMX	Fri, Dec 26, 2008	7.48	7.59	7.37	7.55
2993	NYSE	KMX	Wed, Dec 24, 2008	7.61	7.73	7.39	7.43
2992	NYSE	KMX	Tue, Dec 23, 2008	7.59	7.64	7.32	7.62
2991	NYSE	KMX	Mon, Dec 22, 2008	7.29	7.68	7.21	7.52
2990	NYSE	KMX	Fri, Dec 19, 2008	7.50	8.62	7.30	7.30
2989	NYSE	KMX	Thu, Dec 18, 2008	8.00	8.30	7.89	8.20
2988	NYSE	KMX	Wed, Dec 17, 2008	7.70	8.30	7.46	8.06
2987	NYSE	KMX	Tue, Dec 16, 2008	7.76	8.03	7.57	7.93
2986	NYSE	KMX	Mon, Dec 15, 2008	8.33	8.48	7.49	7.59
2985	NYSE	KMX	Fri, Dec 12, 2008	8.30	8.55	7.95	8.31
2984	NYSE	KMX	Thu, Dec 11, 2008	8.53	8.89	8.27	8.59
2983	NYSE	KMX	Wed, Dec 10, 2008	8.26	8.91	8.14	8.58
2982	NYSE	KMX	Tue, Dec 9, 2008	8.50	9.01	8.10	8.15
2981	NYSE	KMX	Mon, Dec 8, 2008	8.41	8.74	8.31	8.59
2980	NYSE	KMX	Fri, Dec 5, 2008	7.46	8.24	7.20	8.22
2979	NYSE	KMX	Thu, Dec 4, 2008	7.19	8.12	7.18	7.55
2978	NYSE	KMX	Wed, Dec 3, 2008	6.97	7.43	6.89	7.35
2977	NYSE	KMX	Tue, Dec 2, 2008	6.87	7.15	6.73	7.14
2976	NYSE	KMX	Mon, Dec 1, 2008	7.37	7.48	6.59	6.83
2975	NYSE	KMX	Fri, Nov 28, 2008	7.77	7.82	7.38	7.61
2974	NYSE	KMX	Wed, Nov 26, 2008	7.17	7.95	6.90	7.84
2973	NYSE	KMX	Tue, Nov 25, 2008	7.33	7.78	7.20	7.73
2972	NYSE	KMX	Mon, Nov 24, 2008	6.60	7.40	6.54	7.29
2971	NYSE	KMX	Fri, Nov 21, 2008	6.55	6.96	5.76	6.52
2970	NYSE	KMX	Thu, Nov 20, 2008	7.00	7.23	6.20	6.23
2969	NYSE	KMX	Wed, Nov 19, 2008	8.12	8.37	7.11	7.12
2968	NYSE	KMX	Tue, Nov 18, 2008	8.07	8.38	7.78	8.09
2967	NYSE	KMX	Mon, Nov 17, 2008	8.20	8.59	8.03	8.14
2966	NYSE	KMX	Fri, Nov 14, 2008	8.97	9.32	7.97	8.36
2965	NYSE	KMX	Thu, Nov 13, 2008	8.11	9.12	7.64	9.12
2964	NYSE	KMX	Wed, Nov 12, 2008	8.41	8.52	8.16	8.27
2963	NYSE	KMX	Tue, Nov 11, 2008	8.40	8.92	8.13	8.39
2962	NYSE	KMX	Mon, Nov 10, 2008	9.45	9.45	8.44	8.51
2961	NYSE	KMX	Fri, Nov 7, 2008	9.01	9.44	8.86	9.18
2960	NYSE	KMX	Thu, Nov 6, 2008	9.31	9.58	8.92	8.95
2959	NYSE	KMX	Wed, Nov 5, 2008	10.20	10.50	9.26	9.35
2958	NYSE	KMX	Tue, Nov 4, 2008	10.17	10.43	9.87	10.31
2957	NYSE	KMX	Mon, Nov 3, 2008	10.57	10.57	9.86	9.96
2956	NYSE	KMX	Fri, Oct 31, 2008	10.35	10.88	10.08	10.62
2955	NYSE	KMX	Thu, Oct 30, 2008	10.19	10.39	9.98	10.30
2954	NYSE	KMX	Wed, Oct 29, 2008	9.95	10.34	9.78	10.06
2953	NYSE	KMX	Tue, Oct 28, 2008	9.45	10.00	9.04	9.97
2952	NYSE	KMX	Mon, Oct 27, 2008	9.18	9.74	9.16	9.29
2951	NYSE	KMX	Fri, Oct 24, 2008	8.80	9.68	8.80	9.37
2950	NYSE	KMX	Thu, Oct 23, 2008	9.80	10.00	9.46	9.77
2949	NYSE	KMX	Wed, Oct 22, 2008	9.77	10.02	9.47	9.67
2948	NYSE	KMX	Tue, Oct 21, 2008	10.27	10.63	9.97	10.02
2947	NYSE	KMX	Mon, Oct 20, 2008	9.81	11.00	9.76	10.44
2946	NYSE	KMX	Fri, Oct 17, 2008	9.15	9.98	9.15	9.66
2945	NYSE	KMX	Thu, Oct 16, 2008	9.75	9.92	8.79	9.52
2944	NYSE	KMX	Wed, Oct 15, 2008	10.26	10.37	9.43	9.55
2943	NYSE	KMX	Tue, Oct 14, 2008	11.51	12.00	9.87	10.43
2942	NYSE	KMX	Mon, Oct 13, 2008	11.44	11.44	10.28	10.86
2941	NYSE	KMX	Fri, Oct 10, 2008	9.37	10.33	9.20	10.33
2940	NYSE	KMX	Thu, Oct 9, 2008	10.37	10.37	9.49	10.10
2939	NYSE	KMX	Wed, Oct 8, 2008	9.70	10.30	9.33	9.82
2938	NYSE	KMX	Tue, Oct 7, 2008	11.15	11.15	10.00	10.10
2937	NYSE	KMX	Mon, Oct 6, 2008	11.64	12.38	10.25	10.93
2936	NYSE	KMX	Fri, Oct 3, 2008	12.55	12.64	11.58	11.98
2935	NYSE	KMX	Thu, Oct 2, 2008	14.20	14.20	12.04	12.35
2934	NYSE	KMX	Wed, Oct 1, 2008	13.92	14.00	13.15	13.36
2933	NYSE	KMX	Tue, Sep 30, 2008	14.49	14.79	13.75	14.00
2932	NYSE	KMX	Mon, Sep 29, 2008	14.07	14.39	13.71	14.09
2931	NYSE	KMX	Fri, Sep 26, 2008	14.38	14.60	14.22	14.42
2930	NYSE	KMX	Thu, Sep 25, 2008	14.83	15.15	14.57	14.76
2929	NYSE	KMX	Wed, Sep 24, 2008	14.32	15.09	14.24	14.70
2928	NYSE	KMX	Tue, Sep 23, 2008	15.16	15.55	14.06	14.32
2927	NYSE	KMX	Mon, Sep 22, 2008	16.38	16.38	14.98	15.19
2926	NYSE	KMX	Fri, Sep 19, 2008	17.05	20.70	14.80	16.50
2925	NYSE	KMX	Thu, Sep 18, 2008	15.57	17.12	14.39	15.19
2924	NYSE	KMX	Wed, Sep 17, 2008	15.03	15.61	14.61	15.32
2923	NYSE	KMX	Tue, Sep 16, 2008	15.09	15.53	14.61	15.33
2922	NYSE	KMX	Mon, Sep 15, 2008	14.99	15.74	14.78	15.20
2921	NYSE	KMX	Fri, Sep 12, 2008	15.93	16.00	15.31	15.66
2920	NYSE	KMX	Thu, Sep 11, 2008	15.34	16.03	14.76	16.03
2919	NYSE	KMX	Wed, Sep 10, 2008	16.09	16.26	15.03	15.73
2918	NYSE	KMX	Tue, Sep 9, 2008	16.99	17.00	15.94	16.03
2917	NYSE	KMX	Mon, Sep 8, 2008	15.92	16.53	15.83	16.50
2916	NYSE	KMX	Fri, Sep 5, 2008	15.64	15.83	14.91	15.40
2915	NYSE	KMX	Thu, Sep 4, 2008	15.67	16.09	15.51	15.87
2914	NYSE	KMX	Wed, Sep 3, 2008	15.22	16.50	14.96	15.80
2913	NYSE	KMX	Tue, Sep 2, 2008	15.16	15.66	14.75	15.30
2912	NYSE	KMX	Fri, Aug 29, 2008	14.86	15.10	14.70	14.80
2911	NYSE	KMX	Thu, Aug 28, 2008	15.05	15.48	14.83	15.00
2910	NYSE	KMX	Wed, Aug 27, 2008	14.98	15.25	14.70	14.97
2909	NYSE	KMX	Tue, Aug 26, 2008	14.59	15.00	14.54	14.96
2908	NYSE	KMX	Mon, Aug 25, 2008	14.93	14.93	14.50	14.60
2907	NYSE	KMX	Fri, Aug 22, 2008	15.00	15.11	14.57	15.11
2906	NYSE	KMX	Thu, Aug 21, 2008	14.88	14.95	14.52	14.83
2905	NYSE	KMX	Wed, Aug 20, 2008	14.81	15.10	14.55	14.90
2904	NYSE	KMX	Tue, Aug 19, 2008	15.05	15.09	14.64	14.95
2903	NYSE	KMX	Mon, Aug 18, 2008	15.27	15.56	15.12	15.16
2902	NYSE	KMX	Fri, Aug 15, 2008	15.17	15.60	14.99	15.20
2901	NYSE	KMX	Thu, Aug 14, 2008	14.76	15.27	14.44	15.06
2900	NYSE	KMX	Wed, Aug 13, 2008	14.83	15.05	14.33	14.92
2899	NYSE	KMX	Tue, Aug 12, 2008	15.70	15.70	14.95	15.03
2898	NYSE	KMX	Mon, Aug 11, 2008	14.85	16.10	14.69	15.62
2897	NYSE	KMX	Fri, Aug 8, 2008	14.62	15.50	14.57	14.90
2896	NYSE	KMX	Thu, Aug 7, 2008	14.72	14.86	14.28	14.58
2895	NYSE	KMX	Wed, Aug 6, 2008	13.35	15.04	13.19	14.87
2894	NYSE	KMX	Tue, Aug 5, 2008	14.41	15.57	14.26	15.50
2893	NYSE	KMX	Mon, Aug 4, 2008	14.25	15.31	13.98	14.29
2892	NYSE	KMX	Fri, Aug 1, 2008	13.14	14.14	13.00	14.10
2891	NYSE	KMX	Thu, Jul 31, 2008	13.37	13.58	13.17	13.40
2890	NYSE	KMX	Wed, Jul 30, 2008	13.75	14.11	13.32	13.59
2889	NYSE	KMX	Tue, Jul 29, 2008	12.99	13.95	12.93	13.64
2888	NYSE	KMX	Mon, Jul 28, 2008	13.50	13.80	12.73	12.89
2887	NYSE	KMX	Fri, Jul 25, 2008	13.44	14.06	13.28	13.62
2886	NYSE	KMX	Thu, Jul 24, 2008	14.01	14.87	13.16	13.32
2885	NYSE	KMX	Wed, Jul 23, 2008	14.59	15.50	13.98	14.16
2884	NYSE	KMX	Tue, Jul 22, 2008	12.93	13.93	12.75	13.74
2883	NYSE	KMX	Mon, Jul 21, 2008	14.06	14.06	12.80	12.98
2882	NYSE	KMX	Fri, Jul 18, 2008	15.37	15.37	13.35	13.52
2881	NYSE	KMX	Thu, Jul 17, 2008	12.45	15.67	12.45	13.90
2880	NYSE	KMX	Wed, Jul 16, 2008	11.77	12.57	11.52	12.35
2879	NYSE	KMX	Tue, Jul 15, 2008	11.64	11.99	10.53	11.76
2878	NYSE	KMX	Mon, Jul 14, 2008	12.05	12.47	11.49	11.77
2877	NYSE	KMX	Fri, Jul 11, 2008	12.99	12.99	11.73	11.98
2876	NYSE	KMX	Thu, Jul 10, 2008	13.38	13.73	12.97	13.05
2875	NYSE	KMX	Wed, Jul 9, 2008	13.70	13.86	13.38	13.50
2874	NYSE	KMX	Tue, Jul 8, 2008	13.22	13.72	12.64	13.61
2873	NYSE	KMX	Mon, Jul 7, 2008	13.20	13.44	12.79	13.08
2872	NYSE	KMX	Thu, Jul 3, 2008	13.48	14.10	12.97	13.15
2871	NYSE	KMX	Wed, Jul 2, 2008	14.16	14.20	13.43	13.47
2870	NYSE	KMX	Tue, Jul 1, 2008	14.20	14.29	13.64	14.16
2869	NYSE	KMX	Mon, Jun 30, 2008	14.65	14.71	14.15	14.19
2868	NYSE	KMX	Fri, Jun 27, 2008	14.93	15.13	14.60	14.85
2867	NYSE	KMX	Thu, Jun 26, 2008	15.36	15.41	14.50	14.93
2866	NYSE	KMX	Wed, Jun 25, 2008	15.09	16.08	14.87	15.47
2865	NYSE	KMX	Tue, Jun 24, 2008	15.03	15.26	14.52	15.01
2864	NYSE	KMX	Mon, Jun 23, 2008	15.56	15.91	15.04	15.08
2863	NYSE	KMX	Fri, Jun 20, 2008	15.79	15.80	15.28	15.52
2862	NYSE	KMX	Thu, Jun 19, 2008	16.39	16.45	15.53	15.76
2861	NYSE	KMX	Wed, Jun 18, 2008	16.40	16.54	15.80	16.34
2860	NYSE	KMX	Tue, Jun 17, 2008	18.43	18.57	18.09	18.34
2859	NYSE	KMX	Mon, Jun 16, 2008	17.85	18.27	17.56	18.23
2858	NYSE	KMX	Fri, Jun 13, 2008	17.84	17.97	17.63	17.88
2857	NYSE	KMX	Thu, Jun 12, 2008	17.94	18.31	17.50	17.55
2856	NYSE	KMX	Wed, Jun 11, 2008	18.27	18.32	17.70	17.78
2855	NYSE	KMX	Tue, Jun 10, 2008	18.51	18.50	18.09	18.24
2854	NYSE	KMX	Mon, Jun 9, 2008	18.76	18.80	18.37	18.45
2853	NYSE	KMX	Fri, Jun 6, 2008	19.00	19.05	18.50	18.58
2852	NYSE	KMX	Thu, Jun 5, 2008	19.35	19.95	19.03	19.12
2851	NYSE	KMX	Wed, Jun 4, 2008	19.34	19.44	18.78	19.24
2850	NYSE	KMX	Tue, Jun 3, 2008	19.64	19.68	19.10	19.37
2849	NYSE	KMX	Mon, Jun 2, 2008	19.65	19.71	19.24	19.63
2848	NYSE	KMX	Fri, May 30, 2008	19.83	20.00	19.55	19.66
2847	NYSE	KMX	Thu, May 29, 2008	19.78	20.30	19.72	19.83
2846	NYSE	KMX	Wed, May 28, 2008	19.74	20.09	19.39	19.81
2845	NYSE	KMX	Tue, May 27, 2008	19.55	20.22	19.36	19.72
2844	NYSE	KMX	Fri, May 23, 2008	20.01	20.01	19.40	19.54
2843	NYSE	KMX	Thu, May 22, 2008	20.68	20.68	19.93	20.03
2842	NYSE	KMX	Wed, May 21, 2008	21.46	21.49	20.47	20.61
2841	NYSE	KMX	Tue, May 20, 2008	21.35	21.46	20.83	21.46
2840	NYSE	KMX	Mon, May 19, 2008	21.20	21.48	20.80	21.29
2839	NYSE	KMX	Fri, May 16, 2008	21.81	21.81	20.00	21.19
2838	NYSE	KMX	Thu, May 15, 2008	20.88	21.49	20.50	21.27
2837	NYSE	KMX	Wed, May 14, 2008	20.94	21.37	20.83	20.94
2836	NYSE	KMX	Tue, May 13, 2008	20.63	21.04	20.63	20.90
2835	NYSE	KMX	Mon, May 12, 2008	20.53	20.77	20.31	20.66
2834	NYSE	KMX	Fri, May 9, 2008	20.53	20.82	20.34	20.55
2833	NYSE	KMX	Thu, May 8, 2008	20.55	21.11	20.37	20.75
2832	NYSE	KMX	Wed, May 7, 2008	21.06	21.16	20.37	20.51
2831	NYSE	KMX	Tue, May 6, 2008	21.65	21.65	20.77	21.07
2830	NYSE	KMX	Mon, May 5, 2008	21.07	21.82	20.93	21.48
2829	NYSE	KMX	Fri, May 2, 2008	20.97	21.68	20.70	21.31
2828	NYSE	KMX	Thu, May 1, 2008	20.68	21.25	20.36	20.77
2827	NYSE	KMX	Wed, Apr 30, 2008	21.73	21.99	20.53	20.75
2826	NYSE	KMX	Tue, Apr 29, 2008	21.16	21.88	20.54	21.73
2825	NYSE	KMX	Mon, Apr 28, 2008	21.90	21.90	20.62	21.15
2824	NYSE	KMX	Fri, Apr 25, 2008	21.10	21.29	20.43	21.05
2823	NYSE	KMX	Thu, Apr 24, 2008	20.21	21.28	20.11	20.60
2822	NYSE	KMX	Wed, Apr 23, 2008	20.17	20.64	19.95	20.15
2821	NYSE	KMX	Tue, Apr 22, 2008	20.87	20.87	19.68	20.16
2820	NYSE	KMX	Mon, Apr 21, 2008	21.01	21.01	19.96	20.91
2819	NYSE	KMX	Fri, Apr 18, 2008	20.98	21.82	20.98	21.16
2818	NYSE	KMX	Thu, Apr 17, 2008	20.03	20.86	19.77	20.65
2817	NYSE	KMX	Wed, Apr 16, 2008	19.11	20.35	19.11	20.31
2816	NYSE	KMX	Tue, Apr 15, 2008	18.75	19.27	18.63	18.89
2815	NYSE	KMX	Mon, Apr 14, 2008	18.62	18.89	18.25	18.67
2814	NYSE	KMX	Fri, Apr 11, 2008	18.51	19.46	18.26	18.61
2813	NYSE	KMX	Thu, Apr 10, 2008	19.02	19.51	18.65	18.87
2812	NYSE	KMX	Wed, Apr 9, 2008	19.37	19.69	18.51	18.98
2811	NYSE	KMX	Tue, Apr 8, 2008	19.53	19.75	19.16	19.40
2810	NYSE	KMX	Mon, Apr 7, 2008	20.51	20.51	19.51	19.63
2809	NYSE	KMX	Fri, Apr 4, 2008	20.27	20.55	19.77	20.36
2808	NYSE	KMX	Thu, Apr 3, 2008	19.89	21.22	19.56	20.31
2807	NYSE	KMX	Wed, Apr 2, 2008	19.09	21.29	19.05	20.06
2806	NYSE	KMX	Tue, Apr 1, 2008	19.95	20.00	19.08	19.59
2805	NYSE	KMX	Mon, Mar 31, 2008	19.28	19.62	18.79	19.42
2804	NYSE	KMX	Fri, Mar 28, 2008	19.25	19.49	18.50	19.20
2803	NYSE	KMX	Thu, Mar 27, 2008	19.76	19.82	19.07	19.19
2802	NYSE	KMX	Wed, Mar 26, 2008	21.39	21.44	19.62	19.72
2801	NYSE	KMX	Tue, Mar 25, 2008	21.29	21.44	21.00	21.44
2800	NYSE	KMX	Mon, Mar 24, 2008	20.63	21.31	20.10	21.24
2799	NYSE	KMX	Thu, Mar 20, 2008	19.42	20.74	18.86	20.55
2798	NYSE	KMX	Wed, Mar 19, 2008	20.41	20.60	19.40	19.44
2797	NYSE	KMX	Tue, Mar 18, 2008	18.90	20.57	18.73	20.50
2796	NYSE	KMX	Mon, Mar 17, 2008	18.77	19.15	17.79	18.21
2795	NYSE	KMX	Fri, Mar 14, 2008	18.76	19.35	18.32	19.15
2794	NYSE	KMX	Thu, Mar 13, 2008	18.30	18.88	17.80	18.81
2793	NYSE	KMX	Wed, Mar 12, 2008	18.64	19.64	18.32	18.61
2792	NYSE	KMX	Tue, Mar 11, 2008	17.92	18.64	17.53	18.52
2791	NYSE	KMX	Mon, Mar 10, 2008	18.36	18.55	17.30	17.43
2790	NYSE	KMX	Fri, Mar 7, 2008	18.33	18.53	17.67	17.84
2789	NYSE	KMX	Thu, Mar 6, 2008	18.70	18.83	17.99	18.53
2788	NYSE	KMX	Wed, Mar 5, 2008	18.44	19.42	18.20	18.67
2787	NYSE	KMX	Tue, Mar 4, 2008	18.99	18.99	17.90	18.53
2786	NYSE	KMX	Mon, Mar 3, 2008	18.54	18.94	18.24	18.88
2785	NYSE	KMX	Fri, Feb 29, 2008	19.19	19.29	18.15	18.36
2784	NYSE	KMX	Thu, Feb 28, 2008	20.16	20.16	18.56	19.12
2783	NYSE	KMX	Wed, Feb 27, 2008	21.00	21.01	19.92	20.02
2782	NYSE	KMX	Tue, Feb 26, 2008	20.20	21.07	20.00	20.81
2781	NYSE	KMX	Mon, Feb 25, 2008	19.48	20.31	19.13	20.31
2780	NYSE	KMX	Fri, Feb 22, 2008	19.49	19.49	18.91	19.41
2779	NYSE	KMX	Thu, Feb 21, 2008	19.97	20.15	19.23	19.33
2778	NYSE	KMX	Wed, Feb 20, 2008	19.00	19.89	18.44	19.76
2777	NYSE	KMX	Tue, Feb 19, 2008	19.19	19.37	18.81	18.85
2776	NYSE	KMX	Fri, Feb 15, 2008	20.39	20.39	18.39	18.78
2775	NYSE	KMX	Thu, Feb 14, 2008	19.28	19.40	18.72	18.85
2774	NYSE	KMX	Wed, Feb 13, 2008	19.54	19.68	19.09	19.29
2773	NYSE	KMX	Tue, Feb 12, 2008	20.14	20.46	19.11	19.29
2772	NYSE	KMX	Mon, Feb 11, 2008	20.01	20.02	19.12	19.78
2771	NYSE	KMX	Fri, Feb 8, 2008	20.00	20.11	19.22	19.90
2770	NYSE	KMX	Thu, Feb 7, 2008	20.15	20.65	19.34	20.00
2769	NYSE	KMX	Wed, Feb 6, 2008	20.89	20.89	19.85	20.31
2768	NYSE	KMX	Tue, Feb 5, 2008	22.18	22.18	20.10	20.40
2767	NYSE	KMX	Mon, Feb 4, 2008	22.99	22.99	22.13	22.63
2766	NYSE	KMX	Fri, Feb 1, 2008	22.79	23.00	21.96	23.00
2765	NYSE	KMX	Thu, Jan 31, 2008	21.06	23.00	21.05	22.11
2764	NYSE	KMX	Wed, Jan 30, 2008	21.64	22.00	20.86	21.40
2763	NYSE	KMX	Tue, Jan 29, 2008	21.48	21.95	20.34	21.80
2762	NYSE	KMX	Mon, Jan 28, 2008	21.13	21.50	20.06	21.41
2761	NYSE	KMX	Fri, Jan 25, 2008	21.99	21.99	20.36	20.88
2760	NYSE	KMX	Thu, Jan 24, 2008	20.06	20.69	19.66	20.69
2759	NYSE	KMX	Wed, Jan 23, 2008	17.39	20.00	17.39	20.00
2758	NYSE	KMX	Tue, Jan 22, 2008	16.01	18.19	15.81	17.85
2757	NYSE	KMX	Fri, Jan 18, 2008	16.70	17.30	15.97	16.63
2756	NYSE	KMX	Thu, Jan 17, 2008	17.12	17.38	16.36	16.67
2755	NYSE	KMX	Wed, Jan 16, 2008	17.18	17.35	16.10	17.04
2754	NYSE	KMX	Tue, Jan 15, 2008	17.77	17.78	17.02	17.28
2753	NYSE	KMX	Mon, Jan 14, 2008	18.34	18.34	17.49	17.79
2752	NYSE	KMX	Fri, Jan 11, 2008	19.28	19.28	17.81	18.19
2751	NYSE	KMX	Thu, Jan 10, 2008	19.00	19.45	18.25	19.16
2750	NYSE	KMX	Wed, Jan 9, 2008	19.03	19.38	18.09	18.85
2749	NYSE	KMX	Tue, Jan 8, 2008	19.22	19.39	18.79	19.02
2748	NYSE	KMX	Mon, Jan 7, 2008	19.57	19.75	18.70	19.18
2747	NYSE	KMX	Fri, Jan 4, 2008	19.51	19.54	18.86	19.54
2746	NYSE	KMX	Thu, Jan 3, 2008	20.22	20.22	19.35	19.74
2745	NYSE	KMX	Wed, Jan 2, 2008	19.88	20.24	19.37	20.07
2744	NYSE	KMX	Mon, Dec 31, 2007	19.55	19.79	19.00	19.75
2743	NYSE	KMX	Fri, Dec 28, 2007	19.91	19.91	18.93	19.59
2742	NYSE	KMX	Thu, Dec 27, 2007	19.03	19.53	19.01	19.53
2741	NYSE	KMX	Wed, Dec 26, 2007	19.57	19.58	18.94	19.15
2740	NYSE	KMX	Mon, Dec 24, 2007	19.07	19.60	19.05	19.56
2739	NYSE	KMX	Fri, Dec 21, 2007	19.61	19.62	18.57	19.05
2738	NYSE	KMX	Thu, Dec 20, 2007	19.90	19.90	18.78	19.33
2737	NYSE	KMX	Wed, Dec 19, 2007	20.47	20.97	19.45	20.09
2736	NYSE	KMX	Tue, Dec 18, 2007	21.28	21.98	20.42	21.61
2735	NYSE	KMX	Mon, Dec 17, 2007	21.29	21.95	20.70	21.23
2734	NYSE	KMX	Fri, Dec 14, 2007	22.00	22.00	21.41	21.43
2733	NYSE	KMX	Thu, Dec 13, 2007	22.52	22.52	21.54	22.00
2732	NYSE	KMX	Wed, Dec 12, 2007	22.99	23.25	22.28	22.58
2731	NYSE	KMX	Tue, Dec 11, 2007	23.29	23.29	22.10	22.43
2730	NYSE	KMX	Mon, Dec 10, 2007	22.36	23.20	21.92	23.19
2729	NYSE	KMX	Fri, Dec 7, 2007	22.20	22.34	21.92	22.25
2728	NYSE	KMX	Thu, Dec 6, 2007	22.00	22.29	21.50	22.19
2727	NYSE	KMX	Wed, Dec 5, 2007	23.37	23.44	21.97	22.20
2726	NYSE	KMX	Tue, Dec 4, 2007	22.65	23.47	22.64	23.03
2725	NYSE	KMX	Mon, Dec 3, 2007	23.13	23.13	22.45	22.89
2724	NYSE	KMX	Fri, Nov 30, 2007	22.65	23.92	22.64	22.87
2723	NYSE	KMX	Thu, Nov 29, 2007	22.38	22.88	22.00	22.38
2722	NYSE	KMX	Wed, Nov 28, 2007	21.47	22.88	21.26	22.43
2721	NYSE	KMX	Tue, Nov 27, 2007	21.18	21.52	20.65	21.26
2720	NYSE	KMX	Mon, Nov 26, 2007	20.66	22.04	20.66	21.04
2719	NYSE	KMX	Fri, Nov 23, 2007	20.82	21.10	20.58	20.65
2718	NYSE	KMX	Wed, Nov 21, 2007	21.00	21.06	20.40	20.65
2717	NYSE	KMX	Tue, Nov 20, 2007	21.40	21.52	20.06	20.95
2716	NYSE	KMX	Mon, Nov 19, 2007	22.20	22.20	21.39	21.45
2715	NYSE	KMX	Fri, Nov 16, 2007	23.21	23.21	21.85	22.18
2714	NYSE	KMX	Thu, Nov 15, 2007	23.47	24.10	22.72	23.09
2713	NYSE	KMX	Wed, Nov 14, 2007	21.51	21.89	21.38	21.47
2712	NYSE	KMX	Tue, Nov 13, 2007	20.27	21.35	20.27	21.34
2711	NYSE	KMX	Mon, Nov 12, 2007	19.91	20.60	19.82	20.17
2710	NYSE	KMX	Fri, Nov 9, 2007	19.25	20.83	18.90	19.96
2709	NYSE	KMX	Thu, Nov 8, 2007	19.05	19.51	18.85	19.46
2708	NYSE	KMX	Wed, Nov 7, 2007	19.51	19.51	18.67	18.88
2707	NYSE	KMX	Tue, Nov 6, 2007	19.18	19.86	19.05	19.84
2706	NYSE	KMX	Mon, Nov 5, 2007	19.75	19.80	19.00	19.16
2705	NYSE	KMX	Fri, Nov 2, 2007	19.96	20.00	19.28	19.67
2704	NYSE	KMX	Thu, Nov 1, 2007	20.53	20.53	19.66	19.79
2703	NYSE	KMX	Wed, Oct 31, 2007	20.68	21.00	20.46	20.87
2702	NYSE	KMX	Tue, Oct 30, 2007	20.00	20.55	19.79	20.46
2701	NYSE	KMX	Mon, Oct 29, 2007	20.40	20.84	20.34	20.39
2700	NYSE	KMX	Fri, Oct 26, 2007	20.85	21.00	20.27	20.30
2699	NYSE	KMX	Thu, Oct 25, 2007	21.10	21.10	20.28	20.51
2698	NYSE	KMX	Wed, Oct 24, 2007	20.70	21.06	20.50	20.94
2697	NYSE	KMX	Tue, Oct 23, 2007	20.94	21.17	20.40	21.12
2696	NYSE	KMX	Mon, Oct 22, 2007	20.21	21.04	20.02	20.79
2695	NYSE	KMX	Fri, Oct 19, 2007	21.26	21.39	20.13	20.34
2694	NYSE	KMX	Thu, Oct 18, 2007	21.31	21.73	20.91	21.26
2693	NYSE	KMX	Wed, Oct 17, 2007	21.15	21.67	20.95	21.42
2692	NYSE	KMX	Tue, Oct 16, 2007	21.20	21.49	20.84	20.96
2691	NYSE	KMX	Mon, Oct 15, 2007	21.84	21.84	20.85	21.53
2690	NYSE	KMX	Fri, Oct 12, 2007	21.90	22.11	21.71	21.84
2689	NYSE	KMX	Thu, Oct 11, 2007	22.00	22.07	21.79	21.83
2688	NYSE	KMX	Wed, Oct 10, 2007	21.80	22.05	21.66	21.98
2687	NYSE	KMX	Tue, Oct 9, 2007	21.90	21.98	21.65	21.90
2686	NYSE	KMX	Mon, Oct 8, 2007	21.74	21.95	21.47	21.79
2685	NYSE	KMX	Fri, Oct 5, 2007	21.58	22.10	21.53	22.07
2684	NYSE	KMX	Thu, Oct 4, 2007	21.74	21.90	21.26	21.43
2683	NYSE	KMX	Wed, Oct 3, 2007	21.15	22.00	20.80	21.63
2682	NYSE	KMX	Tue, Oct 2, 2007	20.51	21.20	20.36	21.13
2681	NYSE	KMX	Mon, Oct 1, 2007	20.34	20.44	19.87	20.44
2680	NYSE	KMX	Fri, Sep 28, 2007	20.63	20.71	20.13	20.33
2679	NYSE	KMX	Thu, Sep 27, 2007	20.85	20.86	20.54	20.58
2678	NYSE	KMX	Wed, Sep 26, 2007	20.35	21.00	20.35	20.87
2677	NYSE	KMX	Tue, Sep 25, 2007	20.71	20.74	20.13	20.29
2676	NYSE	KMX	Mon, Sep 24, 2007	21.80	22.29	20.60	20.84
2675	NYSE	KMX	Fri, Sep 21, 2007	21.81	22.15	21.32	21.80
2674	NYSE	KMX	Thu, Sep 20, 2007	21.35	22.22	20.99	22.13
2673	NYSE	KMX	Wed, Sep 19, 2007	22.50	22.70	21.23	21.29
2672	NYSE	KMX	Tue, Sep 18, 2007	23.84	25.38	23.84	25.06
2671	NYSE	KMX	Mon, Sep 17, 2007	23.35	24.09	23.33	23.84
2670	NYSE	KMX	Fri, Sep 14, 2007	23.56	23.94	23.30	23.51
2669	NYSE	KMX	Thu, Sep 13, 2007	23.37	24.29	22.98	23.81
2668	NYSE	KMX	Wed, Sep 12, 2007	23.55	24.15	23.13	23.19
2667	NYSE	KMX	Tue, Sep 11, 2007	23.08	23.83	23.02	23.76
2666	NYSE	KMX	Mon, Sep 10, 2007	22.77	23.24	21.89	22.93
2665	NYSE	KMX	Fri, Sep 7, 2007	22.90	23.08	22.34	22.60
2664	NYSE	KMX	Thu, Sep 6, 2007	22.95	23.45	22.56	23.33
2663	NYSE	KMX	Wed, Sep 5, 2007	23.29	23.55	22.76	22.95
2662	NYSE	KMX	Tue, Sep 4, 2007	22.75	23.77	22.61	23.52
2661	NYSE	KMX	Fri, Aug 31, 2007	22.54	23.00	22.45	22.66
2660	NYSE	KMX	Thu, Aug 30, 2007	22.75	22.84	22.01	22.25
2659	NYSE	KMX	Wed, Aug 29, 2007	22.48	23.01	22.17	22.99
2658	NYSE	KMX	Tue, Aug 28, 2007	22.90	22.99	22.32	22.41
2657	NYSE	KMX	Mon, Aug 27, 2007	23.33	23.55	22.85	23.01
2656	NYSE	KMX	Fri, Aug 24, 2007	23.33	23.69	22.86	23.60
2655	NYSE	KMX	Thu, Aug 23, 2007	23.90	24.48	23.33	23.41
2654	NYSE	KMX	Wed, Aug 22, 2007	23.52	23.82	23.21	23.82
2653	NYSE	KMX	Tue, Aug 21, 2007	22.72	23.74	22.59	23.47
2652	NYSE	KMX	Mon, Aug 20, 2007	22.47	23.05	22.40	22.87
2651	NYSE	KMX	Fri, Aug 17, 2007	21.86	22.78	21.76	22.30
2650	NYSE	KMX	Thu, Aug 16, 2007	21.61	21.69	20.33	21.27
2649	NYSE	KMX	Wed, Aug 15, 2007	21.90	22.47	21.75	21.84
2648	NYSE	KMX	Tue, Aug 14, 2007	22.94	23.07	21.63	21.94
2647	NYSE	KMX	Mon, Aug 13, 2007	23.50	23.82	22.58	22.95
2646	NYSE	KMX	Fri, Aug 10, 2007	23.59	23.94	22.94	23.12
2645	NYSE	KMX	Thu, Aug 9, 2007	24.80	25.48	23.95	24.00
2644	NYSE	KMX	Wed, Aug 8, 2007	24.48	25.55	24.27	25.05
2643	NYSE	KMX	Tue, Aug 7, 2007	23.37	24.47	23.37	24.19
2642	NYSE	KMX	Mon, Aug 6, 2007	24.15	25.25	23.43	23.50
2641	NYSE	KMX	Fri, Aug 3, 2007	23.89	24.91	23.73	23.96
2640	NYSE	KMX	Thu, Aug 2, 2007	24.03	24.10	23.66	23.99
2639	NYSE	KMX	Wed, Aug 1, 2007	24.04	24.08	23.42	24.01
2638	NYSE	KMX	Tue, Jul 31, 2007	23.70	24.25	23.70	23.93
2637	NYSE	KMX	Mon, Jul 30, 2007	23.38	23.73	22.98	23.39
2636	NYSE	KMX	Fri, Jul 27, 2007	23.64	23.97	23.23	23.38
2635	NYSE	KMX	Thu, Jul 26, 2007	23.90	24.06	22.55	23.64
2634	NYSE	KMX	Wed, Jul 25, 2007	25.16	25.23	23.86	24.21
2633	NYSE	KMX	Tue, Jul 24, 2007	25.18	25.38	24.93	25.05
2632	NYSE	KMX	Mon, Jul 23, 2007	25.40	25.63	25.17	25.50
2631	NYSE	KMX	Fri, Jul 20, 2007	25.38	25.53	25.02	25.19
2630	NYSE	KMX	Thu, Jul 19, 2007	25.44	25.63	25.40	25.43
2629	NYSE	KMX	Wed, Jul 18, 2007	25.22	25.49	25.02	25.28
2628	NYSE	KMX	Tue, Jul 17, 2007	26.10	26.10	25.39	25.46
2627	NYSE	KMX	Mon, Jul 16, 2007	26.03	26.47	26.02	26.23
2626	NYSE	KMX	Fri, Jul 13, 2007	25.68	26.26	25.68	26.05
2625	NYSE	KMX	Thu, Jul 12, 2007	26.08	26.55	25.74	25.91
2624	NYSE	KMX	Wed, Jul 11, 2007	26.00	26.00	25.43	25.84
2623	NYSE	KMX	Tue, Jul 10, 2007	26.75	26.85	25.93	25.98
2622	NYSE	KMX	Mon, Jul 9, 2007	27.35	27.40	26.60	26.81
2621	NYSE	KMX	Fri, Jul 6, 2007	26.60	27.42	26.58	27.40
2620	NYSE	KMX	Thu, Jul 5, 2007	26.40	27.20	26.33	26.79
2619	NYSE	KMX	Tue, Jul 3, 2007	25.93	26.34	25.93	26.30
2618	NYSE	KMX	Mon, Jul 2, 2007	25.57	25.70	25.33	25.65
2617	NYSE	KMX	Fri, Jun 29, 2007	25.80	26.12	25.37	25.50
2616	NYSE	KMX	Thu, Jun 28, 2007	25.64	26.08	25.60	25.74
2615	NYSE	KMX	Wed, Jun 27, 2007	25.20	25.75	25.07	25.63
2614	NYSE	KMX	Tue, Jun 26, 2007	25.59	25.80	25.18	25.25
2613	NYSE	KMX	Mon, Jun 25, 2007	25.76	26.23	25.43	25.55
2612	NYSE	KMX	Fri, Jun 22, 2007	26.29	26.39	25.60	25.97
2611	NYSE	KMX	Thu, Jun 21, 2007	25.62	26.57	25.53	26.46
2610	NYSE	KMX	Wed, Jun 20, 2007	25.10	26.00	25.01	25.61
2609	NYSE	KMX	Tue, Jun 19, 2007	23.10	23.23	22.76	23.19
2608	NYSE	KMX	Mon, Jun 18, 2007	23.37	23.59	23.11	23.13
2607	NYSE	KMX	Fri, Jun 15, 2007	23.40	23.71	23.21	23.27
2606	NYSE	KMX	Thu, Jun 14, 2007	23.34	23.35	22.99	23.18
2605	NYSE	KMX	Wed, Jun 13, 2007	23.09	23.45	23.05	23.36
2604	NYSE	KMX	Tue, Jun 12, 2007	23.55	23.55	23.04	23.05
2603	NYSE	KMX	Mon, Jun 11, 2007	23.80	24.05	23.57	23.68
2602	NYSE	KMX	Fri, Jun 8, 2007	23.16	23.76	23.15	23.76
2601	NYSE	KMX	Thu, Jun 7, 2007	22.61	23.46	22.61	23.11
2600	NYSE	KMX	Wed, Jun 6, 2007	23.83	23.83	23.30	23.44
2599	NYSE	KMX	Tue, Jun 5, 2007	23.93	24.00	23.59	23.88
2598	NYSE	KMX	Mon, Jun 4, 2007	24.13	24.14	23.68	23.95
2597	NYSE	KMX	Fri, Jun 1, 2007	24.04	24.64	23.92	24.24
2596	NYSE	KMX	Thu, May 31, 2007	23.68	24.17	23.68	24.00
2595	NYSE	KMX	Wed, May 30, 2007	22.91	23.70	22.83	23.65
2594	NYSE	KMX	Tue, May 29, 2007	23.00	23.28	22.83	23.01
2593	NYSE	KMX	Fri, May 25, 2007	22.95	23.00	22.72	22.89
2592	NYSE	KMX	Thu, May 24, 2007	23.44	23.44	22.63	22.80
2591	NYSE	KMX	Wed, May 23, 2007	23.53	24.12	23.47	23.56
2590	NYSE	KMX	Tue, May 22, 2007	23.55	23.70	23.35	23.47
2589	NYSE	KMX	Mon, May 21, 2007	24.55	24.69	23.10	23.59
2588	NYSE	KMX	Fri, May 18, 2007	24.65	24.65	24.22	24.61
2587	NYSE	KMX	Thu, May 17, 2007	24.52	24.76	24.28	24.65
2586	NYSE	KMX	Wed, May 16, 2007	24.65	24.88	24.19	24.52
2585	NYSE	KMX	Tue, May 15, 2007	24.74	25.01	24.40	24.60
2584	NYSE	KMX	Mon, May 14, 2007	25.10	25.16	24.72	24.77
2583	NYSE	KMX	Fri, May 11, 2007	24.97	25.25	24.80	25.09
2582	NYSE	KMX	Thu, May 10, 2007	25.28	25.50	24.95	24.98
2581	NYSE	KMX	Wed, May 9, 2007	25.18	25.56	25.10	25.50
2580	NYSE	KMX	Tue, May 8, 2007	25.52	25.60	24.98	25.21
2579	NYSE	KMX	Mon, May 7, 2007	24.87	25.75	24.87	25.65
2578	NYSE	KMX	Fri, May 4, 2007	24.82	24.99	24.65	24.87
2577	NYSE	KMX	Thu, May 3, 2007	25.01	25.17	24.70	24.82
2576	NYSE	KMX	Wed, May 2, 2007	24.52	25.15	24.29	25.06
2575	NYSE	KMX	Tue, May 1, 2007	24.84	24.97	24.35	24.55
2574	NYSE	KMX	Mon, Apr 30, 2007	25.34	25.34	24.84	24.92
2573	NYSE	KMX	Fri, Apr 27, 2007	25.67	25.98	25.32	25.34
2572	NYSE	KMX	Thu, Apr 26, 2007	25.85	25.89	25.55	25.80
2571	NYSE	KMX	Wed, Apr 25, 2007	25.16	25.92	25.13	25.79
2570	NYSE	KMX	Tue, Apr 24, 2007	25.33	25.35	24.63	25.10
2569	NYSE	KMX	Mon, Apr 23, 2007	25.11	25.48	25.00	25.32
2568	NYSE	KMX	Fri, Apr 20, 2007	24.97	25.18	24.86	25.11
2567	NYSE	KMX	Thu, Apr 19, 2007	24.87	24.95	24.28	24.78
2566	NYSE	KMX	Wed, Apr 18, 2007	24.86	25.16	24.60	25.02
2565	NYSE	KMX	Tue, Apr 17, 2007	24.67	25.07	24.61	24.91
2564	NYSE	KMX	Mon, Apr 16, 2007	24.60	24.71	24.35	24.67
2563	NYSE	KMX	Fri, Apr 13, 2007	24.45	24.55	24.27	24.43
2562	NYSE	KMX	Thu, Apr 12, 2007	24.66	24.86	24.16	24.57
2561	NYSE	KMX	Wed, Apr 11, 2007	24.94	25.00	24.70	24.75
2560	NYSE	KMX	Tue, Apr 10, 2007	24.91	24.98	24.88	24.94
2559	NYSE	KMX	Mon, Apr 9, 2007	24.89	25.14	24.75	24.93
2558	NYSE	KMX	Thu, Apr 5, 2007	25.07	25.07	24.90	24.94
2557	NYSE	KMX	Wed, Apr 4, 2007	25.00	25.25	24.88	25.12
2556	NYSE	KMX	Tue, Apr 3, 2007	24.96	25.28	24.81	25.00
2555	NYSE	KMX	Mon, Apr 2, 2007	24.15	25.00	24.15	24.95
2554	NYSE	KMX	Fri, Mar 30, 2007	24.80	24.98	23.77	24.54
2553	NYSE	KMX	Thu, Mar 29, 2007	25.55	27.75	24.62	24.71
2552	NYSE	KMX	Wed, Mar 28, 2007	27.43	27.54	26.78	27.07
2551	NYSE	KMX	Tue, Mar 27, 2007	27.21	27.50	26.80	27.39
2550	NYSE	KMX	Mon, Mar 26, 2007	26.78	27.15	26.51	26.88
2549	NYSE	KMX	Fri, Mar 23, 2007	26.94	27.00	26.67	26.75
2548	NYSE	KMX	Thu, Mar 22, 2007	27.30	27.39	26.71	26.98
2547	NYSE	KMX	Wed, Mar 21, 2007	27.04	27.43	26.57	27.28
2546	NYSE	KMX	Tue, Mar 20, 2007	27.03	27.03	26.72	26.95
2545	NYSE	KMX	Mon, Mar 19, 2007	25.70	27.16	25.63	27.04
2544	NYSE	KMX	Fri, Mar 16, 2007	25.23	25.55	25.12	25.50
2543	NYSE	KMX	Thu, Mar 15, 2007	24.54	25.27	24.54	25.19
2542	NYSE	KMX	Wed, Mar 14, 2007	25.45	25.58	24.00	24.63
2541	NYSE	KMX	Tue, Mar 13, 2007	25.98	25.98	25.23	25.41
2540	NYSE	KMX	Mon, Mar 12, 2007	26.48	26.48	25.78	26.08
2539	NYSE	KMX	Fri, Mar 9, 2007	26.75	26.75	26.45	26.48
2538	NYSE	KMX	Thu, Mar 8, 2007	26.53	26.90	26.53	26.73
2537	NYSE	KMX	Wed, Mar 7, 2007	25.57	26.64	25.38	26.24
2536	NYSE	KMX	Tue, Mar 6, 2007	25.18	25.80	24.96	25.65
2535	NYSE	KMX	Mon, Mar 5, 2007	24.70	24.83	24.25	24.25
2534	NYSE	KMX	Fri, Mar 2, 2007	25.85	25.86	24.91	25.00
2533	NYSE	KMX	Thu, Mar 1, 2007	26.09	26.20	25.13	25.85
2532	NYSE	KMX	Wed, Feb 28, 2007	27.07	27.12	26.02	26.35
2531	NYSE	KMX	Tue, Feb 27, 2007	27.60	27.78	26.11	26.60
2530	NYSE	KMX	Mon, Feb 26, 2007	28.48	28.50	27.85	27.97
2529	NYSE	KMX	Fri, Feb 23, 2007	28.25	28.67	28.19	28.38
2528	NYSE	KMX	Thu, Feb 22, 2007	27.87	28.03	27.75	28.00
2527	NYSE	KMX	Wed, Feb 21, 2007	27.76	28.00	27.55	27.78
2526	NYSE	KMX	Tue, Feb 20, 2007	28.11	28.20	27.80	27.94
2525	NYSE	KMX	Fri, Feb 16, 2007	28.23	28.34	28.00	28.12
2524	NYSE	KMX	Thu, Feb 15, 2007	28.37	28.43	28.08	28.22
2523	NYSE	KMX	Wed, Feb 14, 2007	27.72	28.35	27.66	28.31
2522	NYSE	KMX	Tue, Feb 13, 2007	27.30	27.65	27.30	27.56
2521	NYSE	KMX	Mon, Feb 12, 2007	27.43	27.70	27.25	27.30
2520	NYSE	KMX	Fri, Feb 9, 2007	27.91	28.09	27.41	27.43
2519	NYSE	KMX	Thu, Feb 8, 2007	28.09	28.17	27.80	27.98
2518	NYSE	KMX	Wed, Feb 7, 2007	28.75	28.76	27.91	28.09
2517	NYSE	KMX	Tue, Feb 6, 2007	28.68	28.89	28.38	28.75
2516	NYSE	KMX	Mon, Feb 5, 2007	29.30	29.30	28.50	28.58
2515	NYSE	KMX	Fri, Feb 2, 2007	29.04	29.06	28.55	28.78
2514	NYSE	KMX	Thu, Feb 1, 2007	28.75	29.09	28.73	29.00
2513	NYSE	KMX	Wed, Jan 31, 2007	28.71	28.99	28.46	28.72
2512	NYSE	KMX	Tue, Jan 30, 2007	29.25	29.45	28.68	28.83
2511	NYSE	KMX	Mon, Jan 29, 2007	28.54	29.45	28.50	29.18
2510	NYSE	KMX	Fri, Jan 26, 2007	28.58	28.71	28.12	28.55
2509	NYSE	KMX	Thu, Jan 25, 2007	29.25	29.27	28.46	28.58
2508	NYSE	KMX	Wed, Jan 24, 2007	29.00	29.27	28.95	29.25
2507	NYSE	KMX	Tue, Jan 23, 2007	28.45	29.19	28.32	28.99
2506	NYSE	KMX	Mon, Jan 22, 2007	28.73	28.90	28.11	28.45
2505	NYSE	KMX	Fri, Jan 19, 2007	28.49	28.80	28.41	28.78
2504	NYSE	KMX	Thu, Jan 18, 2007	28.73	28.78	28.46	28.55
2503	NYSE	KMX	Wed, Jan 17, 2007	28.68	28.83	28.63	28.66
2502	NYSE	KMX	Tue, Jan 16, 2007	28.58	29.14	28.58	28.73
2501	NYSE	KMX	Fri, Jan 12, 2007	28.50	28.59	28.23	28.47
2500	NYSE	KMX	Thu, Jan 11, 2007	27.99	28.57	27.98	28.41
2499	NYSE	KMX	Wed, Jan 10, 2007	27.85	27.98	27.02	27.90
2498	NYSE	KMX	Tue, Jan 9, 2007	27.71	27.92	27.45	27.82
2497	NYSE	KMX	Mon, Jan 8, 2007	27.90	28.18	27.49	27.70
2496	NYSE	KMX	Fri, Jan 5, 2007	27.58	28.40	27.48	28.10
2495	NYSE	KMX	Thu, Jan 4, 2007	27.30	27.84	27.08	27.70
2494	NYSE	KMX	Wed, Jan 3, 2007	26.82	27.65	26.19	27.65
2493	NYSE	KMX	Fri, Dec 29, 2006	26.97	27.20	26.62	26.82
2492	NYSE	KMX	Thu, Dec 28, 2006	27.15	27.33	26.97	27.05
2491	NYSE	KMX	Wed, Dec 27, 2006	27.12	27.52	27.01	27.22
2490	NYSE	KMX	Tue, Dec 26, 2006	26.70	27.22	26.61	27.07
2489	NYSE	KMX	Fri, Dec 22, 2006	26.83	26.91	26.50	26.74
2488	NYSE	KMX	Thu, Dec 21, 2006	26.83	26.93	26.52	26.83
2487	NYSE	KMX	Wed, Dec 20, 2006	25.10	27.60	26.28	26.39
2486	NYSE	KMX	Tue, Dec 19, 2006	24.12	24.36	23.74	24.32
2485	NYSE	KMX	Mon, Dec 18, 2006	24.47	24.70	24.19	24.25
2484	NYSE	KMX	Fri, Dec 15, 2006	24.52	24.87	24.20	24.45
2483	NYSE	KMX	Thu, Dec 14, 2006	24.54	24.80	24.48	24.52
2482	NYSE	KMX	Wed, Dec 13, 2006	24.63	24.74	24.41	24.45
2481	NYSE	KMX	Tue, Dec 12, 2006	24.71	24.80	24.17	24.33
2480	NYSE	KMX	Mon, Dec 11, 2006	24.54	24.78	24.48	24.70
2479	NYSE	KMX	Fri, Dec 8, 2006	24.16	24.67	24.09	24.52
2478	NYSE	KMX	Thu, Dec 7, 2006	24.55	24.60	24.20	24.20
2477	NYSE	KMX	Wed, Dec 6, 2006	24.50	24.73	24.43	24.53
2476	NYSE	KMX	Tue, Dec 5, 2006	23.75	24.60	23.75	24.50
2475	NYSE	KMX	Mon, Dec 4, 2006	23.30	23.75	23.30	23.75
2474	NYSE	KMX	Fri, Dec 1, 2006	23.12	23.42	23.10	23.38
2473	NYSE	KMX	Thu, Nov 30, 2006	23.13	23.23	22.72	23.07
2472	NYSE	KMX	Wed, Nov 29, 2006	22.70	23.16	22.70	23.16
2471	NYSE	KMX	Tue, Nov 28, 2006	22.39	22.72	22.31	22.68
2470	NYSE	KMX	Mon, Nov 27, 2006	22.90	22.98	22.42	22.49
2469	NYSE	KMX	Fri, Nov 24, 2006	22.98	23.22	22.83	23.04
2468	NYSE	KMX	Wed, Nov 22, 2006	23.12	23.27	23.01	23.18
2467	NYSE	KMX	Tue, Nov 21, 2006	23.11	23.41	23.02	23.06
2466	NYSE	KMX	Mon, Nov 20, 2006	23.43	23.50	22.93	23.04
2465	NYSE	KMX	Fri, Nov 17, 2006	23.65	23.65	23.24	23.38
2464	NYSE	KMX	Thu, Nov 16, 2006	23.74	23.99	23.51	23.70
2463	NYSE	KMX	Wed, Nov 15, 2006	23.65	23.84	23.57	23.74
2462	NYSE	KMX	Tue, Nov 14, 2006	23.48	23.73	23.25	23.65
2461	NYSE	KMX	Mon, Nov 13, 2006	23.38	23.68	23.32	23.52
2460	NYSE	KMX	Fri, Nov 10, 2006	23.37	23.65	23.24	23.53
2459	NYSE	KMX	Thu, Nov 9, 2006	23.23	23.50	23.17	23.43
2458	NYSE	KMX	Wed, Nov 8, 2006	21.92	23.25	21.90	23.14
2457	NYSE	KMX	Tue, Nov 7, 2006	22.41	22.48	21.89	21.90
2456	NYSE	KMX	Mon, Nov 6, 2006	21.70	22.41	21.68	22.37
2455	NYSE	KMX	Fri, Nov 3, 2006	21.70	21.82	21.50	21.67
2454	NYSE	KMX	Thu, Nov 2, 2006	21.28	21.80	21.20	21.69
2453	NYSE	KMX	Wed, Nov 1, 2006	22.20	22.24	21.32	21.40
2452	NYSE	KMX	Tue, Oct 31, 2006	22.39	22.40	22.02	22.15
2451	NYSE	KMX	Mon, Oct 30, 2006	22.07	22.44	22.04	22.35
2450	NYSE	KMX	Fri, Oct 27, 2006	22.30	22.40	22.09	22.13
2449	NYSE	KMX	Thu, Oct 26, 2006	22.15	22.48	22.00	22.32
2448	NYSE	KMX	Wed, Oct 25, 2006	22.25	22.25	21.89	22.10
2447	NYSE	KMX	Tue, Oct 24, 2006	22.03	22.22	22.01	22.21
2446	NYSE	KMX	Mon, Oct 23, 2006	21.95	22.27	21.94	22.13
2445	NYSE	KMX	Fri, Oct 20, 2006	22.14	22.18	21.92	22.01
2444	NYSE	KMX	Thu, Oct 19, 2006	21.93	22.17	21.82	22.15
2443	NYSE	KMX	Wed, Oct 18, 2006	21.90	22.09	21.77	21.89
2442	NYSE	KMX	Tue, Oct 17, 2006	21.95	21.98	21.56	21.90
2441	NYSE	KMX	Mon, Oct 16, 2006	22.09	22.18	21.95	21.96
2440	NYSE	KMX	Fri, Oct 13, 2006	22.11	22.18	21.98	22.11
2439	NYSE	KMX	Thu, Oct 12, 2006	21.70	22.18	21.70	22.14
2438	NYSE	KMX	Wed, Oct 11, 2006	21.35	21.75	21.31	21.70
2437	NYSE	KMX	Tue, Oct 10, 2006	21.35	21.68	21.32	21.45
2436	NYSE	KMX	Mon, Oct 9, 2006	21.21	21.43	21.08	21.33
2435	NYSE	KMX	Fri, Oct 6, 2006	21.35	21.49	21.07	21.27
2434	NYSE	KMX	Thu, Oct 5, 2006	21.01	21.59	20.96	21.50
2433	NYSE	KMX	Wed, Oct 4, 2006	20.83	21.22	20.65	21.08
2432	NYSE	KMX	Tue, Oct 3, 2006	20.59	20.98	20.45	20.83
2431	NYSE	KMX	Mon, Oct 2, 2006	20.93	20.93	20.45	20.59
2430	NYSE	KMX	Fri, Sep 29, 2006	21.18	21.31	20.77	20.86
2429	NYSE	KMX	Thu, Sep 28, 2006	21.13	21.25	20.80	21.06
2428	NYSE	KMX	Wed, Sep 27, 2006	21.08	21.10	20.95	21.05
2427	NYSE	KMX	Tue, Sep 26, 2006	21.07	21.16	20.91	21.08
2426	NYSE	KMX	Mon, Sep 25, 2006	21.00	21.05	20.75	21.02
2425	NYSE	KMX	Fri, Sep 22, 2006	20.70	21.01	20.65	20.92
2424	NYSE	KMX	Thu, Sep 21, 2006	21.40	21.54	20.55	20.70
2423	NYSE	KMX	Wed, Sep 20, 2006	21.45	22.10	21.45	21.65
2422	NYSE	KMX	Tue, Sep 19, 2006	20.35	20.36	19.88	20.07
2421	NYSE	KMX	Mon, Sep 18, 2006	20.24	20.28	20.06	20.15
2420	NYSE	KMX	Fri, Sep 15, 2006	20.18	20.42	20.01	20.26
2419	NYSE	KMX	Thu, Sep 14, 2006	20.55	20.56	19.89	20.08
2418	NYSE	KMX	Wed, Sep 13, 2006	20.20	20.78	20.18	20.66
2417	NYSE	KMX	Tue, Sep 12, 2006	19.60	20.35	19.55	20.23
2416	NYSE	KMX	Mon, Sep 11, 2006	19.50	19.72	19.23	19.51
2415	NYSE	KMX	Fri, Sep 8, 2006	19.19	19.73	19.15	19.58
2414	NYSE	KMX	Thu, Sep 7, 2006	18.98	19.19	18.76	19.14
2413	NYSE	KMX	Wed, Sep 6, 2006	18.94	19.00	18.73	18.98
2412	NYSE	KMX	Tue, Sep 5, 2006	18.73	19.00	18.69	18.96
2411	NYSE	KMX	Fri, Sep 1, 2006	18.83	18.85	18.59	18.78
2410	NYSE	KMX	Thu, Aug 31, 2006	18.24	18.95	18.24	18.85
2409	NYSE	KMX	Wed, Aug 30, 2006	17.88	18.24	17.73	18.22
2408	NYSE	KMX	Tue, Aug 29, 2006	17.89	18.00	17.75	17.86
2407	NYSE	KMX	Mon, Aug 28, 2006	17.76	17.98	17.76	17.88
2406	NYSE	KMX	Fri, Aug 25, 2006	17.88	17.92	17.74	17.80
2405	NYSE	KMX	Thu, Aug 24, 2006	18.20	18.20	17.82	17.95
2404	NYSE	KMX	Wed, Aug 23, 2006	18.32	18.35	18.05	18.17
2403	NYSE	KMX	Tue, Aug 22, 2006	18.10	18.30	18.04	18.26
2402	NYSE	KMX	Mon, Aug 21, 2006	18.43	18.52	18.11	18.16
2401	NYSE	KMX	Fri, Aug 18, 2006	18.59	18.60	18.33	18.56
2400	NYSE	KMX	Thu, Aug 17, 2006	18.30	18.61	18.26	18.60
2399	NYSE	KMX	Wed, Aug 16, 2006	17.87	18.44	17.87	18.31
2398	NYSE	KMX	Tue, Aug 15, 2006	17.68	17.82	17.58	17.82
2397	NYSE	KMX	Mon, Aug 14, 2006	17.52	17.77	17.43	17.46
2396	NYSE	KMX	Fri, Aug 11, 2006	17.51	17.61	17.46	17.48
2395	NYSE	KMX	Thu, Aug 10, 2006	17.40	17.63	17.30	17.56
2394	NYSE	KMX	Wed, Aug 9, 2006	17.50	17.55	17.35	17.43
2393	NYSE	KMX	Tue, Aug 8, 2006	17.49	17.65	17.40	17.49
2392	NYSE	KMX	Mon, Aug 7, 2006	17.55	17.55	17.40	17.49
2391	NYSE	KMX	Fri, Aug 4, 2006	17.97	18.11	17.61	17.72
2390	NYSE	KMX	Thu, Aug 3, 2006	17.41	17.87	17.37	17.84
2389	NYSE	KMX	Wed, Aug 2, 2006	17.29	17.45	17.26	17.43
2388	NYSE	KMX	Tue, Aug 1, 2006	17.38	17.39	17.10	17.20
2387	NYSE	KMX	Mon, Jul 31, 2006	17.16	17.50	17.02	17.40
2386	NYSE	KMX	Fri, Jul 28, 2006	16.93	17.18	16.88	17.16
2385	NYSE	KMX	Thu, Jul 27, 2006	17.19	17.20	16.82	16.92
2384	NYSE	KMX	Wed, Jul 26, 2006	17.29	17.37	17.10	17.20
2383	NYSE	KMX	Tue, Jul 25, 2006	16.98	17.41	16.78	17.39
2382	NYSE	KMX	Mon, Jul 24, 2006	16.65	17.09	16.62	17.04
2381	NYSE	KMX	Fri, Jul 21, 2006	16.84	16.85	16.51	16.51
2380	NYSE	KMX	Thu, Jul 20, 2006	16.94	17.00	16.76	16.89
2379	NYSE	KMX	Wed, Jul 19, 2006	16.65	17.04	16.65	16.94
2378	NYSE	KMX	Tue, Jul 18, 2006	16.70	16.77	16.40	16.65
2377	NYSE	KMX	Mon, Jul 17, 2006	16.25	16.71	16.25	16.65
2376	NYSE	KMX	Fri, Jul 14, 2006	16.75	16.77	16.14	16.25
2375	NYSE	KMX	Thu, Jul 13, 2006	16.78	16.96	16.64	16.76
2374	NYSE	KMX	Wed, Jul 12, 2006	16.92	16.99	16.69	16.84
2373	NYSE	KMX	Tue, Jul 11, 2006	17.35	17.35	16.74	16.99
2372	NYSE	KMX	Mon, Jul 10, 2006	17.33	17.50	17.29	17.35
2371	NYSE	KMX	Fri, Jul 7, 2006	17.47	17.50	17.20	17.33
2370	NYSE	KMX	Thu, Jul 6, 2006	17.68	17.73	17.48	17.49
2369	NYSE	KMX	Wed, Jul 5, 2006	17.80	17.80	17.67	17.68
2368	NYSE	KMX	Mon, Jul 3, 2006	17.75	17.86	17.70	17.84
2367	NYSE	KMX	Fri, Jun 30, 2006	17.99	18.05	17.60	17.73
2366	NYSE	KMX	Thu, Jun 29, 2006	17.73	17.99	17.58	17.99
2365	NYSE	KMX	Wed, Jun 28, 2006	17.60	17.69	17.46	17.61
2364	NYSE	KMX	Tue, Jun 27, 2006	17.83	17.94	17.41	17.60
2363	NYSE	KMX	Mon, Jun 26, 2006	17.61	18.02	17.60	17.88
2362	NYSE	KMX	Fri, Jun 23, 2006	17.37	17.67	17.25	17.62
2361	NYSE	KMX	Thu, Jun 22, 2006	17.35	17.41	17.10	17.38
2360	NYSE	KMX	Wed, Jun 21, 2006	17.09	17.59	17.08	17.35
2359	NYSE	KMX	Tue, Jun 20, 2006	16.95	17.20	16.92	17.08
2358	NYSE	KMX	Mon, Jun 19, 2006	17.35	17.63	16.76	16.95
2357	NYSE	KMX	Fri, Jun 16, 2006	15.75	15.88	15.54	15.75
2356	NYSE	KMX	Thu, Jun 15, 2006	15.22	15.68	15.18	15.62
2355	NYSE	KMX	Wed, Jun 14, 2006	14.88	15.25	14.86	15.23
2354	NYSE	KMX	Tue, Jun 13, 2006	14.90	15.11	14.85	14.92
2353	NYSE	KMX	Mon, Jun 12, 2006	15.28	15.28	14.90	14.94
2352	NYSE	KMX	Fri, Jun 9, 2006	15.30	15.45	15.15	15.31
2351	NYSE	KMX	Thu, Jun 8, 2006	15.33	15.40	15.00	15.31
2350	NYSE	KMX	Wed, Jun 7, 2006	15.45	15.66	15.38	15.40
2349	NYSE	KMX	Tue, Jun 6, 2006	15.54	15.60	15.37	15.48
2348	NYSE	KMX	Mon, Jun 5, 2006	15.82	15.88	15.52	15.54
2347	NYSE	KMX	Fri, Jun 2, 2006	15.86	15.97	15.81	15.91
2346	NYSE	KMX	Thu, Jun 1, 2006	15.93	16.01	15.80	15.85
2345	NYSE	KMX	Wed, May 31, 2006	15.96	16.05	15.79	15.91
2344	NYSE	KMX	Tue, May 30, 2006	16.23	16.40	15.89	15.96
2343	NYSE	KMX	Fri, May 26, 2006	15.89	15.96	15.67	15.78
2342	NYSE	KMX	Thu, May 25, 2006	15.93	15.98	15.79	15.88
2341	NYSE	KMX	Wed, May 24, 2006	16.19	16.19	15.77	15.81
2340	NYSE	KMX	Tue, May 23, 2006	16.33	16.45	16.20	16.20
2339	NYSE	KMX	Mon, May 22, 2006	16.45	16.45	16.12	16.34
2338	NYSE	KMX	Fri, May 19, 2006	16.33	16.58	16.26	16.55
2337	NYSE	KMX	Thu, May 18, 2006	16.28	16.41	16.24	16.25
2336	NYSE	KMX	Wed, May 17, 2006	16.28	16.62	16.23	16.29
2335	NYSE	KMX	Tue, May 16, 2006	16.27	16.36	16.21	16.35
2334	NYSE	KMX	Mon, May 15, 2006	16.66	16.66	16.20	16.27
2333	NYSE	KMX	Fri, May 12, 2006	16.58	16.66	16.25	16.33
2332	NYSE	KMX	Thu, May 11, 2006	16.95	16.98	16.58	16.65
2331	NYSE	KMX	Wed, May 10, 2006	16.95	17.10	16.80	17.00
2330	NYSE	KMX	Tue, May 9, 2006	16.95	17.07	16.93	16.98
2329	NYSE	KMX	Mon, May 8, 2006	16.93	17.12	16.89	17.00
2328	NYSE	KMX	Fri, May 5, 2006	16.98	17.08	16.88	17.00
2327	NYSE	KMX	Thu, May 4, 2006	16.83	17.02	16.73	16.97
2326	NYSE	KMX	Wed, May 3, 2006	17.04	17.05	16.73	16.83
2325	NYSE	KMX	Tue, May 2, 2006	17.21	17.28	16.92	17.15
2324	NYSE	KMX	Mon, May 1, 2006	17.63	17.70	17.00	17.20
2323	NYSE	KMX	Fri, Apr 28, 2006	17.65	17.85	17.56	17.66
2322	NYSE	KMX	Thu, Apr 27, 2006	17.68	18.00	17.59	17.75
2321	NYSE	KMX	Wed, Apr 26, 2006	17.75	18.07	17.73	17.77
2320	NYSE	KMX	Tue, Apr 25, 2006	17.65	17.74	17.43	17.70
2319	NYSE	KMX	Mon, Apr 24, 2006	17.65	17.68	17.52	17.66
2318	NYSE	KMX	Fri, Apr 21, 2006	17.35	17.75	17.26	17.73
2317	NYSE	KMX	Thu, Apr 20, 2006	17.22	17.48	17.21	17.40
2316	NYSE	KMX	Wed, Apr 19, 2006	17.33	17.35	17.08	17.32
2315	NYSE	KMX	Tue, Apr 18, 2006	16.99	17.50	16.93	17.39
2314	NYSE	KMX	Mon, Apr 17, 2006	16.75	16.75	16.31	16.62
2313	NYSE	KMX	Thu, Apr 13, 2006	16.59	17.00	16.57	16.74
2312	NYSE	KMX	Wed, Apr 12, 2006	16.45	16.67	16.38	16.59
2311	NYSE	KMX	Tue, Apr 11, 2006	16.50	16.58	16.36	16.45
2310	NYSE	KMX	Mon, Apr 10, 2006	16.65	16.70	16.52	16.60
2309	NYSE	KMX	Fri, Apr 7, 2006	16.69	16.80	16.56	16.65
2308	NYSE	KMX	Thu, Apr 6, 2006	16.49	16.72	16.46	16.64
2307	NYSE	KMX	Wed, Apr 5, 2006	16.35	16.55	16.23	16.48
2306	NYSE	KMX	Tue, Apr 4, 2006	16.00	16.40	16.00	16.30
2305	NYSE	KMX	Mon, Apr 3, 2006	16.34	16.35	15.91	15.98
2304	NYSE	KMX	Fri, Mar 31, 2006	16.78	17.08	16.26	16.34
2303	NYSE	KMX	Thu, Mar 30, 2006	17.50	17.80	16.73	16.75
2302	NYSE	KMX	Wed, Mar 29, 2006	17.63	17.97	17.53	17.87
2301	NYSE	KMX	Tue, Mar 28, 2006	17.65	17.77	17.54	17.64
2300	NYSE	KMX	Mon, Mar 27, 2006	17.66	17.70	17.38	17.64
2299	NYSE	KMX	Fri, Mar 24, 2006	17.57	17.69	17.51	17.64
2298	NYSE	KMX	Thu, Mar 23, 2006	17.46	17.65	17.22	17.57
2297	NYSE	KMX	Wed, Mar 22, 2006	17.19	17.54	17.15	17.46
2296	NYSE	KMX	Tue, Mar 21, 2006	17.28	17.46	17.12	17.17
2295	NYSE	KMX	Mon, Mar 20, 2006	17.43	17.56	17.20	17.32
2294	NYSE	KMX	Fri, Mar 17, 2006	17.18	17.60	17.08	17.39
2293	NYSE	KMX	Thu, Mar 16, 2006	17.76	17.79	17.19	17.31
2292	NYSE	KMX	Wed, Mar 15, 2006	18.00	18.20	17.65	17.72
2291	NYSE	KMX	Tue, Mar 14, 2006	17.33	18.13	17.31	18.03
2290	NYSE	KMX	Mon, Mar 13, 2006	16.75	17.77	16.58	17.68
2289	NYSE	KMX	Fri, Mar 10, 2006	15.27	15.63	15.14	15.56
2288	NYSE	KMX	Thu, Mar 9, 2006	15.39	15.41	15.16	15.27
2287	NYSE	KMX	Wed, Mar 8, 2006	15.39	15.48	15.14	15.40
2286	NYSE	KMX	Tue, Mar 7, 2006	15.55	15.59	15.39	15.39
2285	NYSE	KMX	Mon, Mar 6, 2006	15.66	15.66	15.48	15.63
2284	NYSE	KMX	Fri, Mar 3, 2006	15.60	15.78	15.55	15.65
2283	NYSE	KMX	Thu, Mar 2, 2006	15.77	15.77	15.51	15.70
2282	NYSE	KMX	Wed, Mar 1, 2006	15.75	15.82	15.67	15.77
2281	NYSE	KMX	Tue, Feb 28, 2006	15.79	15.87	15.64	15.71
2280	NYSE	KMX	Mon, Feb 27, 2006	15.72	15.87	15.64	15.82
2279	NYSE	KMX	Fri, Feb 24, 2006	15.75	15.75	15.40	15.72
2278	NYSE	KMX	Thu, Feb 23, 2006	15.70	15.93	15.70	15.87
2277	NYSE	KMX	Wed, Feb 22, 2006	15.61	15.78	15.47	15.77
2276	NYSE	KMX	Tue, Feb 21, 2006	15.70	15.77	15.43	15.61
2275	NYSE	KMX	Fri, Feb 17, 2006	15.33	15.72	15.18	15.64
2274	NYSE	KMX	Thu, Feb 16, 2006	14.90	15.35	14.86	15.33
2273	NYSE	KMX	Wed, Feb 15, 2006	14.74	15.04	14.65	14.90
2272	NYSE	KMX	Tue, Feb 14, 2006	14.68	14.83	14.47	14.74
2271	NYSE	KMX	Mon, Feb 13, 2006	14.67	14.72	14.64	14.68
2270	NYSE	KMX	Fri, Feb 10, 2006	14.68	14.74	14.60	14.67
2269	NYSE	KMX	Thu, Feb 9, 2006	14.79	14.84	14.60	14.67
2268	NYSE	KMX	Wed, Feb 8, 2006	14.84	14.85	14.68	14.75
2267	NYSE	KMX	Tue, Feb 7, 2006	14.80	15.03	14.73	14.82
2266	NYSE	KMX	Mon, Feb 6, 2006	15.05	15.10	14.68	14.80
2265	NYSE	KMX	Fri, Feb 3, 2006	15.13	15.23	14.95	15.08
2264	NYSE	KMX	Thu, Feb 2, 2006	15.37	15.41	15.18	15.20
2263	NYSE	KMX	Wed, Feb 1, 2006	14.88	15.48	14.83	15.42
2262	NYSE	KMX	Tue, Jan 31, 2006	15.10	15.14	14.88	14.95
2261	NYSE	KMX	Mon, Jan 30, 2006	14.88	15.15	14.87	15.07
2260	NYSE	KMX	Fri, Jan 27, 2006	14.68	14.98	14.58	14.74
2259	NYSE	KMX	Thu, Jan 26, 2006	14.66	14.72	14.54	14.61
2258	NYSE	KMX	Wed, Jan 25, 2006	14.58	14.75	14.56	14.61
2257	NYSE	KMX	Tue, Jan 24, 2006	14.48	14.56	14.29	14.50
2256	NYSE	KMX	Mon, Jan 23, 2006	14.39	14.57	14.30	14.42
2255	NYSE	KMX	Fri, Jan 20, 2006	14.51	14.75	14.28	14.28
2254	NYSE	KMX	Thu, Jan 19, 2006	14.41	14.71	14.36	14.51
2253	NYSE	KMX	Wed, Jan 18, 2006	14.43	14.60	14.28	14.40
2252	NYSE	KMX	Tue, Jan 17, 2006	14.72	14.73	14.48	14.52
2251	NYSE	KMX	Fri, Jan 13, 2006	14.89	15.03	14.74	14.80
2250	NYSE	KMX	Thu, Jan 12, 2006	14.95	15.07	14.74	14.94
2249	NYSE	KMX	Wed, Jan 11, 2006	14.99	15.00	14.65	14.76
2248	NYSE	KMX	Tue, Jan 10, 2006	14.60	15.08	14.60	14.99
2247	NYSE	KMX	Mon, Jan 9, 2006	14.34	14.80	14.28	14.70
2246	NYSE	KMX	Fri, Jan 6, 2006	14.51	14.60	14.27	14.34
2245	NYSE	KMX	Thu, Jan 5, 2006	14.65	14.66	14.36	14.45
2244	NYSE	KMX	Wed, Jan 4, 2006	14.29	14.69	14.23	14.69
2243	NYSE	KMX	Tue, Jan 3, 2006	14.12	14.30	13.87	14.29
2242	NYSE	KMX	Fri, Dec 30, 2005	13.90	14.10	13.76	13.84
2241	NYSE	KMX	Thu, Dec 29, 2005	13.90	14.14	13.90	13.97
2240	NYSE	KMX	Wed, Dec 28, 2005	14.06	14.10	13.91	13.92
2239	NYSE	KMX	Tue, Dec 27, 2005	14.16	14.26	13.98	13.99
2238	NYSE	KMX	Fri, Dec 23, 2005	14.23	14.36	14.04	14.16
2237	NYSE	KMX	Thu, Dec 22, 2005	14.01	14.23	13.93	14.16
2236	NYSE	KMX	Wed, Dec 21, 2005	14.48	14.61	14.07	14.10
2235	NYSE	KMX	Tue, Dec 20, 2005	13.58	13.85	13.48	13.76
2234	NYSE	KMX	Mon, Dec 19, 2005	13.79	13.93	13.50	13.53
2233	NYSE	KMX	Fri, Dec 16, 2005	13.78	13.81	13.62	13.70
2232	NYSE	KMX	Thu, Dec 15, 2005	13.60	13.72	13.38	13.60
2231	NYSE	KMX	Wed, Dec 14, 2005	13.38	13.65	13.32	13.55
2230	NYSE	KMX	Tue, Dec 13, 2005	13.31	13.47	13.20	13.34
2229	NYSE	KMX	Mon, Dec 12, 2005	13.58	13.69	13.23	13.30
2228	NYSE	KMX	Fri, Dec 9, 2005	13.45	13.58	13.44	13.51
2227	NYSE	KMX	Thu, Dec 8, 2005	13.40	13.50	13.33	13.42
2226	NYSE	KMX	Wed, Dec 7, 2005	13.32	13.50	13.21	13.41
2225	NYSE	KMX	Tue, Dec 6, 2005	13.41	13.68	13.30	13.32
2224	NYSE	KMX	Mon, Dec 5, 2005	13.80	13.80	13.36	13.39
2223	NYSE	KMX	Fri, Dec 2, 2005	13.75	14.02	13.73	13.83
2222	NYSE	KMX	Thu, Dec 1, 2005	13.75	14.05	13.61	13.66
2221	NYSE	KMX	Wed, Nov 30, 2005	14.07	14.18	13.69	13.71
2220	NYSE	KMX	Tue, Nov 29, 2005	14.28	14.41	13.96	14.08
2219	NYSE	KMX	Mon, Nov 28, 2005	14.74	14.74	14.16	14.27
2218	NYSE	KMX	Fri, Nov 25, 2005	14.55	14.76	14.42	14.74
2217	NYSE	KMX	Wed, Nov 23, 2005	14.55	14.68	14.45	14.55
2216	NYSE	KMX	Tue, Nov 22, 2005	14.66	14.70	14.31	14.59
2215	NYSE	KMX	Mon, Nov 21, 2005	14.36	14.79	14.20	14.67
2214	NYSE	KMX	Fri, Nov 18, 2005	14.28	14.40	14.22	14.36
2213	NYSE	KMX	Thu, Nov 17, 2005	14.11	14.27	13.92	14.26
2212	NYSE	KMX	Wed, Nov 16, 2005	13.93	14.12	13.86	14.11
2211	NYSE	KMX	Tue, Nov 15, 2005	13.88	14.24	13.73	13.93
2210	NYSE	KMX	Mon, Nov 14, 2005	14.17	14.17	13.70	13.81
2209	NYSE	KMX	Fri, Nov 11, 2005	13.88	14.52	13.88	14.17
2208	NYSE	KMX	Thu, Nov 10, 2005	13.63	13.98	13.50	13.85
2207	NYSE	KMX	Wed, Nov 9, 2005	13.65	13.66	13.29	13.63
2206	NYSE	KMX	Tue, Nov 8, 2005	13.63	13.71	13.41	13.66
2205	NYSE	KMX	Mon, Nov 7, 2005	13.60	13.68	13.51	13.66
2204	NYSE	KMX	Fri, Nov 4, 2005	13.58	13.68	13.49	13.59
2203	NYSE	KMX	Thu, Nov 3, 2005	13.53	13.73	13.48	13.58
2202	NYSE	KMX	Wed, Nov 2, 2005	13.41	13.70	13.32	13.51
2201	NYSE	KMX	Tue, Nov 1, 2005	13.43	13.60	13.17	13.38
2200	NYSE	KMX	Mon, Oct 31, 2005	13.36	13.95	13.34	13.44
2199	NYSE	KMX	Fri, Oct 28, 2005	13.23	13.38	13.01	13.26
2198	NYSE	KMX	Thu, Oct 27, 2005	13.64	13.64	13.13	13.23
2197	NYSE	KMX	Wed, Oct 26, 2005	13.87	13.96	13.65	13.66
2196	NYSE	KMX	Tue, Oct 25, 2005	13.92	13.98	13.75	13.90
2195	NYSE	KMX	Mon, Oct 24, 2005	13.85	14.22	13.85	14.00
2194	NYSE	KMX	Fri, Oct 21, 2005	13.33	13.88	13.33	13.79
2193	NYSE	KMX	Thu, Oct 20, 2005	13.59	13.75	13.19	13.31
2192	NYSE	KMX	Wed, Oct 19, 2005	13.41	13.58	13.05	13.58
2191	NYSE	KMX	Tue, Oct 18, 2005	13.58	13.62	13.30	13.48
2190	NYSE	KMX	Mon, Oct 17, 2005	13.53	13.65	13.40	13.63
2189	NYSE	KMX	Fri, Oct 14, 2005	13.63	13.63	13.08	13.52
2188	NYSE	KMX	Thu, Oct 13, 2005	13.48	13.80	13.36	13.66
2187	NYSE	KMX	Wed, Oct 12, 2005	13.10	13.49	13.10	13.40
2186	NYSE	KMX	Tue, Oct 11, 2005	13.74	13.85	13.33	13.41
2185	NYSE	KMX	Mon, Oct 10, 2005	14.45	14.45	13.60	13.65
2184	NYSE	KMX	Fri, Oct 7, 2005	14.80	14.80	13.89	14.36
2183	NYSE	KMX	Thu, Oct 6, 2005	14.88	14.96	14.45	14.87
2182	NYSE	KMX	Wed, Oct 5, 2005	15.19	15.22	14.44	14.88
2181	NYSE	KMX	Tue, Oct 4, 2005	15.45	15.69	15.17	15.20
2180	NYSE	KMX	Mon, Oct 3, 2005	15.64	15.82	15.37	15.58
2179	NYSE	KMX	Fri, Sep 30, 2005	15.58	15.90	15.45	15.64
2178	NYSE	KMX	Thu, Sep 29, 2005	15.31	15.54	15.11	15.54
2177	NYSE	KMX	Wed, Sep 28, 2005	15.65	15.65	15.28	15.31
2176	NYSE	KMX	Tue, Sep 27, 2005	15.63	15.79	15.49	15.58
2175	NYSE	KMX	Mon, Sep 26, 2005	15.81	15.96	15.59	15.64
2174	NYSE	KMX	Fri, Sep 23, 2005	15.87	15.90	15.48	15.73
2173	NYSE	KMX	Thu, Sep 22, 2005	15.58	15.92	15.25	15.83
2172	NYSE	KMX	Wed, Sep 21, 2005	15.78	15.78	15.40	15.68
2171	NYSE	KMX	Tue, Sep 20, 2005	15.33	15.43	14.96	15.00
2170	NYSE	KMX	Mon, Sep 19, 2005	15.38	15.75	15.27	15.31
2169	NYSE	KMX	Fri, Sep 16, 2005	15.39	15.53	15.25	15.37
2168	NYSE	KMX	Thu, Sep 15, 2005	15.65	15.69	15.35	15.36
2167	NYSE	KMX	Wed, Sep 14, 2005	15.95	15.95	15.53	15.60
2166	NYSE	KMX	Tue, Sep 13, 2005	15.65	16.00	15.57	15.96
2165	NYSE	KMX	Mon, Sep 12, 2005	15.55	15.69	15.50	15.65
2164	NYSE	KMX	Fri, Sep 9, 2005	15.35	15.58	15.33	15.55
2163	NYSE	KMX	Thu, Sep 8, 2005	15.38	15.61	15.31	15.33
2162	NYSE	KMX	Wed, Sep 7, 2005	15.50	15.58	15.38	15.50
2161	NYSE	KMX	Tue, Sep 6, 2005	15.25	15.45	15.25	15.37
2160	NYSE	KMX	Fri, Sep 2, 2005	15.29	15.38	15.06	15.24
2159	NYSE	KMX	Thu, Sep 1, 2005	15.90	15.91	15.18	15.29
2158	NYSE	KMX	Wed, Aug 31, 2005	15.83	15.95	15.68	15.93
2157	NYSE	KMX	Tue, Aug 30, 2005	15.99	16.06	15.63	15.83
2156	NYSE	KMX	Mon, Aug 29, 2005	15.70	16.00	15.63	15.99
2155	NYSE	KMX	Fri, Aug 26, 2005	15.92	16.04	15.67	15.70
2154	NYSE	KMX	Thu, Aug 25, 2005	16.03	16.10	15.77	15.88
2153	NYSE	KMX	Wed, Aug 24, 2005	16.03	16.18	15.61	15.97
2152	NYSE	KMX	Tue, Aug 23, 2005	16.90	17.13	15.73	16.03
2151	NYSE	KMX	Mon, Aug 22, 2005	14.51	14.51	14.19	14.34
2150	NYSE	KMX	Fri, Aug 19, 2005	14.70	14.70	14.47	14.51
2149	NYSE	KMX	Thu, Aug 18, 2005	14.75	14.81	14.50	14.70
2148	NYSE	KMX	Wed, Aug 17, 2005	14.75	14.87	14.61	14.76
2147	NYSE	KMX	Tue, Aug 16, 2005	14.30	15.00	14.21	14.75
2146	NYSE	KMX	Mon, Aug 15, 2005	15.18	15.18	14.94	14.99
2145	NYSE	KMX	Fri, Aug 12, 2005	15.00	15.21	14.83	15.21
2144	NYSE	KMX	Thu, Aug 11, 2005	14.82	15.03	14.81	15.03
2143	NYSE	KMX	Wed, Aug 10, 2005	14.71	14.98	14.69	14.83
2142	NYSE	KMX	Tue, Aug 9, 2005	14.71	14.72	14.60	14.71
2141	NYSE	KMX	Mon, Aug 8, 2005	14.75	14.95	14.66	14.71
2140	NYSE	KMX	Fri, Aug 5, 2005	14.52	14.82	14.35	14.73
2139	NYSE	KMX	Thu, Aug 4, 2005	14.45	14.63	14.38	14.58
2138	NYSE	KMX	Wed, Aug 3, 2005	14.43	14.60	14.28	14.55
2137	NYSE	KMX	Tue, Aug 2, 2005	14.57	14.72	14.32	14.43
2136	NYSE	KMX	Mon, Aug 1, 2005	14.61	14.74	14.46	14.57
2135	NYSE	KMX	Fri, Jul 29, 2005	14.96	14.96	14.58	14.61
2134	NYSE	KMX	Thu, Jul 28, 2005	13.95	15.23	13.93	14.99
2133	NYSE	KMX	Wed, Jul 27, 2005	13.34	13.73	13.34	13.73
2132	NYSE	KMX	Tue, Jul 26, 2005	13.26	13.58	13.18	13.33
2131	NYSE	KMX	Mon, Jul 25, 2005	13.50	13.64	13.21	13.26
2130	NYSE	KMX	Fri, Jul 22, 2005	13.62	13.72	13.49	13.59
2129	NYSE	KMX	Thu, Jul 21, 2005	13.67	13.80	13.58	13.63
2128	NYSE	KMX	Wed, Jul 20, 2005	13.68	13.72	13.59	13.67
2127	NYSE	KMX	Tue, Jul 19, 2005	13.64	13.83	13.55	13.77
2126	NYSE	KMX	Mon, Jul 18, 2005	13.66	13.70	13.54	13.57
2125	NYSE	KMX	Fri, Jul 15, 2005	13.62	13.74	13.59	13.66
2124	NYSE	KMX	Thu, Jul 14, 2005	13.75	13.94	13.60	13.62
2123	NYSE	KMX	Wed, Jul 13, 2005	13.64	13.89	13.64	13.74
2122	NYSE	KMX	Tue, Jul 12, 2005	13.65	13.70	13.52	13.60
2121	NYSE	KMX	Mon, Jul 11, 2005	13.45	13.83	13.39	13.65
2120	NYSE	KMX	Fri, Jul 8, 2005	12.88	13.30	12.88	13.23
2119	NYSE	KMX	Thu, Jul 7, 2005	13.05	13.15	12.80	12.97
2118	NYSE	KMX	Wed, Jul 6, 2005	13.65	13.66	13.05	13.05
2117	NYSE	KMX	Tue, Jul 5, 2005	13.38	13.90	13.28	13.73
2116	NYSE	KMX	Fri, Jul 1, 2005	13.33	13.43	13.20	13.38
2115	NYSE	KMX	Thu, Jun 30, 2005	13.33	13.54	13.30	13.33
2114	NYSE	KMX	Wed, Jun 29, 2005	13.08	13.42	13.02	13.33
2113	NYSE	KMX	Tue, Jun 28, 2005	12.73	13.12	12.67	13.09
2112	NYSE	KMX	Mon, Jun 27, 2005	12.93	12.93	12.66	12.73
2111	NYSE	KMX	Fri, Jun 24, 2005	13.00	13.07	12.95	12.97
2110	NYSE	KMX	Thu, Jun 23, 2005	13.30	13.40	13.05	13.06
2109	NYSE	KMX	Wed, Jun 22, 2005	13.33	13.38	13.11	13.27
2108	NYSE	KMX	Tue, Jun 21, 2005	13.25	13.62	13.25	13.33
2107	NYSE	KMX	Mon, Jun 20, 2005	12.93	13.83	12.77	13.15
2106	NYSE	KMX	Fri, Jun 17, 2005	12.63	12.98	12.60	12.93
2105	NYSE	KMX	Thu, Jun 16, 2005	12.44	12.61	12.32	12.59
2104	NYSE	KMX	Wed, Jun 15, 2005	12.50	12.56	12.42	12.42
2103	NYSE	KMX	Tue, Jun 14, 2005	12.48	12.61	12.46	12.47
2102	NYSE	KMX	Mon, Jun 13, 2005	12.59	12.75	12.46	12.51
2101	NYSE	KMX	Fri, Jun 10, 2005	12.50	12.68	12.43	12.56
2100	NYSE	KMX	Thu, Jun 9, 2005	12.88	12.97	12.32	12.37
2099	NYSE	KMX	Wed, Jun 8, 2005	13.15	13.22	12.92	12.94
2098	NYSE	KMX	Tue, Jun 7, 2005	13.16	13.38	13.11	13.13
2097	NYSE	KMX	Mon, Jun 6, 2005	13.06	13.34	12.98	13.16
2096	NYSE	KMX	Fri, Jun 3, 2005	12.94	13.18	12.90	13.07
2095	NYSE	KMX	Thu, Jun 2, 2005	12.63	12.95	12.63	12.94
2094	NYSE	KMX	Wed, Jun 1, 2005	12.77	12.99	12.65	12.66
2093	NYSE	KMX	Tue, May 31, 2005	12.60	12.92	12.59	12.77
2092	NYSE	KMX	Fri, May 27, 2005	12.54	12.67	12.51	12.60
2091	NYSE	KMX	Thu, May 26, 2005	12.72	12.73	12.54	12.61
2090	NYSE	KMX	Wed, May 25, 2005	12.98	13.08	12.44	12.55
2089	NYSE	KMX	Tue, May 24, 2005	13.38	13.39	13.04	13.08
2088	NYSE	KMX	Mon, May 23, 2005	13.24	13.44	13.00	13.42
2087	NYSE	KMX	Fri, May 20, 2005	12.85	13.42	12.63	13.25
2086	NYSE	KMX	Thu, May 19, 2005	14.19	14.28	14.08	14.20
2085	NYSE	KMX	Wed, May 18, 2005	13.99	14.22	13.95	14.18
2084	NYSE	KMX	Tue, May 17, 2005	13.75	13.88	13.70	13.88
2083	NYSE	KMX	Mon, May 16, 2005	13.50	13.82	13.50	13.75
2082	NYSE	KMX	Fri, May 13, 2005	13.52	13.54	12.90	13.40
2081	NYSE	KMX	Thu, May 12, 2005	13.88	13.94	13.61	13.62
2080	NYSE	KMX	Wed, May 11, 2005	14.13	14.15	13.76	13.86
2079	NYSE	KMX	Tue, May 10, 2005	14.45	14.45	14.00	14.03
2078	NYSE	KMX	Mon, May 9, 2005	14.35	14.58	14.23	14.56
2077	NYSE	KMX	Fri, May 6, 2005	14.38	14.43	14.20	14.23
2076	NYSE	KMX	Thu, May 5, 2005	14.49	14.50	14.16	14.33
2075	NYSE	KMX	Wed, May 4, 2005	14.03	14.61	13.99	14.49
2074	NYSE	KMX	Tue, May 3, 2005	13.94	14.06	13.83	14.03
2073	NYSE	KMX	Mon, May 2, 2005	13.60	14.03	13.59	13.94
2072	NYSE	KMX	Fri, Apr 29, 2005	13.87	14.00	13.45	13.64
2071	NYSE	KMX	Thu, Apr 28, 2005	14.13	14.18	13.81	13.86
2070	NYSE	KMX	Wed, Apr 27, 2005	14.28	14.28	13.89	14.09
2069	NYSE	KMX	Tue, Apr 26, 2005	14.33	14.58	14.28	14.28
2068	NYSE	KMX	Mon, Apr 25, 2005	14.10	14.50	13.91	14.47
2067	NYSE	KMX	Fri, Apr 22, 2005	14.48	14.48	13.89	14.10
2066	NYSE	KMX	Thu, Apr 21, 2005	14.30	14.55	14.28	14.51
2065	NYSE	KMX	Wed, Apr 20, 2005	14.63	14.63	14.09	14.12
2064	NYSE	KMX	Tue, Apr 19, 2005	14.46	14.64	14.42	14.59
2063	NYSE	KMX	Mon, Apr 18, 2005	14.05	14.44	14.03	14.43
2062	NYSE	KMX	Fri, Apr 15, 2005	14.65	14.65	14.06	14.16
2061	NYSE	KMX	Thu, Apr 14, 2005	15.03	15.08	14.61	14.65
2060	NYSE	KMX	Wed, Apr 13, 2005	15.27	15.27	14.98	15.03
2059	NYSE	KMX	Tue, Apr 12, 2005	15.25	15.34	14.91	15.26
2058	NYSE	KMX	Mon, Apr 11, 2005	15.55	15.55	15.13	15.25
2057	NYSE	KMX	Fri, Apr 8, 2005	15.75	15.75	15.48	15.58
2056	NYSE	KMX	Thu, Apr 7, 2005	15.60	15.78	15.42	15.75
2055	NYSE	KMX	Wed, Apr 6, 2005	15.42	15.75	15.35	15.69
2054	NYSE	KMX	Tue, Apr 5, 2005	15.25	15.59	15.25	15.47
2053	NYSE	KMX	Mon, Apr 4, 2005	15.30	15.31	14.87	15.24
2052	NYSE	KMX	Fri, Apr 1, 2005	15.76	15.87	15.30	15.30
2051	NYSE	KMX	Thu, Mar 31, 2005	16.11	16.11	15.69	15.75
2050	NYSE	KMX	Wed, Mar 30, 2005	16.15	16.25	15.50	16.10
2049	NYSE	KMX	Tue, Mar 29, 2005	16.44	16.81	16.21	16.60
2048	NYSE	KMX	Mon, Mar 28, 2005	16.24	16.48	16.21	16.43
2047	NYSE	KMX	Thu, Mar 24, 2005	16.15	16.33	15.94	16.15
2046	NYSE	KMX	Wed, Mar 23, 2005	16.46	16.46	15.97	15.99
2045	NYSE	KMX	Tue, Mar 22, 2005	16.60	16.83	16.43	16.51
2044	NYSE	KMX	Mon, Mar 21, 2005	16.44	16.61	16.33	16.61
2043	NYSE	KMX	Fri, Mar 18, 2005	16.50	16.54	16.14	16.34
2042	NYSE	KMX	Thu, Mar 17, 2005	16.05	16.58	16.00	16.49
2041	NYSE	KMX	Wed, Mar 16, 2005	16.14	16.19	15.90	16.02
2040	NYSE	KMX	Tue, Mar 15, 2005	16.28	16.47	16.06	16.18
2039	NYSE	KMX	Mon, Mar 14, 2005	16.10	16.24	15.91	16.20
2038	NYSE	KMX	Fri, Mar 11, 2005	16.17	16.25	16.01	16.07
2037	NYSE	KMX	Thu, Mar 10, 2005	16.44	16.45	16.15	16.25
2036	NYSE	KMX	Wed, Mar 9, 2005	16.45	16.59	16.38	16.44
2035	NYSE	KMX	Tue, Mar 8, 2005	16.75	16.91	16.55	16.68
2034	NYSE	KMX	Mon, Mar 7, 2005	16.67	16.86	16.54	16.80
2033	NYSE	KMX	Fri, Mar 4, 2005	16.88	17.00	16.62	16.66
2032	NYSE	KMX	Thu, Mar 3, 2005	16.55	16.75	16.52	16.61
2031	NYSE	KMX	Wed, Mar 2, 2005	16.48	16.75	16.34	16.58
2030	NYSE	KMX	Tue, Mar 1, 2005	16.54	16.66	16.46	16.61
2029	NYSE	KMX	Mon, Feb 28, 2005	16.48	16.60	16.26	16.50
2028	NYSE	KMX	Fri, Feb 25, 2005	16.58	16.65	16.43	16.47
2027	NYSE	KMX	Thu, Feb 24, 2005	16.49	16.57	16.18	16.54
2026	NYSE	KMX	Wed, Feb 23, 2005	16.75	17.40	16.15	16.42
2025	NYSE	KMX	Tue, Feb 22, 2005	15.76	15.76	15.39	15.45
2024	NYSE	KMX	Fri, Feb 18, 2005	16.00	16.18	15.74	15.76
2023	NYSE	KMX	Thu, Feb 17, 2005	16.34	16.40	15.96	16.00
2022	NYSE	KMX	Wed, Feb 16, 2005	16.23	16.37	16.13	16.32
2021	NYSE	KMX	Tue, Feb 15, 2005	16.29	16.57	16.23	16.27
2020	NYSE	KMX	Mon, Feb 14, 2005	16.35	16.38	16.23	16.29
2019	NYSE	KMX	Fri, Feb 11, 2005	16.28	16.40	16.15	16.30
2018	NYSE	KMX	Thu, Feb 10, 2005	16.25	16.48	16.20	16.25
2017	NYSE	KMX	Wed, Feb 9, 2005	16.53	16.55	16.26	16.27
2016	NYSE	KMX	Tue, Feb 8, 2005	16.38	16.61	16.36	16.49
2015	NYSE	KMX	Mon, Feb 7, 2005	16.55	16.68	16.24	16.30
2014	NYSE	KMX	Fri, Feb 4, 2005	16.72	17.07	16.33	16.53
2013	NYSE	KMX	Thu, Feb 3, 2005	16.08	17.05	15.85	16.68
2012	NYSE	KMX	Wed, Feb 2, 2005	14.70	14.77	14.65	14.77
2011	NYSE	KMX	Tue, Feb 1, 2005	14.58	14.70	14.46	14.70
2010	NYSE	KMX	Mon, Jan 31, 2005	14.20	14.54	14.09	14.47
2009	NYSE	KMX	Fri, Jan 28, 2005	14.18	14.25	14.10	14.19
2008	NYSE	KMX	Thu, Jan 27, 2005	14.24	14.32	14.09	14.25
2007	NYSE	KMX	Wed, Jan 26, 2005	14.40	14.45	14.08	14.24
2006	NYSE	KMX	Tue, Jan 25, 2005	14.38	14.75	14.33	14.40
2005	NYSE	KMX	Mon, Jan 24, 2005	15.05	15.19	14.05	14.38
2004	NYSE	KMX	Fri, Jan 21, 2005	15.01	15.02	14.86	14.93
2003	NYSE	KMX	Thu, Jan 20, 2005	14.88	15.08	14.82	14.96
2002	NYSE	KMX	Wed, Jan 19, 2005	15.15	15.28	15.00	15.07
2001	NYSE	KMX	Tue, Jan 18, 2005	15.15	15.20	15.00	15.15
2000	NYSE	KMX	Fri, Jan 14, 2005	15.18	15.22	15.01	15.15
1999	NYSE	KMX	Thu, Jan 13, 2005	15.38	15.38	15.08	15.09
1998	NYSE	KMX	Wed, Jan 12, 2005	14.97	15.58	14.87	15.42
1997	NYSE	KMX	Tue, Jan 11, 2005	14.92	15.00	14.78	14.92
1996	NYSE	KMX	Mon, Jan 10, 2005	14.96	15.15	14.85	14.92
1995	NYSE	KMX	Fri, Jan 7, 2005	14.93	15.09	14.76	14.94
1994	NYSE	KMX	Thu, Jan 6, 2005	15.00	15.12	14.77	14.83
1993	NYSE	KMX	Wed, Jan 5, 2005	14.92	15.06	14.72	14.93
1992	NYSE	KMX	Tue, Jan 4, 2005	15.21	15.30	14.85	14.99
1991	NYSE	KMX	Mon, Jan 3, 2005	15.50	15.70	15.06	15.10
1990	NYSE	KMX	Fri, Dec 31, 2004	15.44	15.72	15.43	15.53
1989	NYSE	KMX	Thu, Dec 30, 2004	15.30	15.55	15.24	15.51
1988	NYSE	KMX	Wed, Dec 29, 2004	15.30	15.33	15.22	15.25
1987	NYSE	KMX	Tue, Dec 28, 2004	15.20	15.40	15.20	15.27
1986	NYSE	KMX	Mon, Dec 27, 2004	15.25	15.37	15.04	15.23
1985	NYSE	KMX	Thu, Dec 23, 2004	15.30	15.38	15.15	15.25
1984	NYSE	KMX	Wed, Dec 22, 2004	15.31	15.36	15.21	15.29
1983	NYSE	KMX	Tue, Dec 21, 2004	15.02	15.37	14.98	15.36
1982	NYSE	KMX	Mon, Dec 20, 2004	14.95	15.34	14.90	15.02
1981	NYSE	KMX	Fri, Dec 17, 2004	14.53	15.63	14.52	15.03
1980	NYSE	KMX	Thu, Dec 16, 2004	13.73	13.74	13.53	13.73
1979	NYSE	KMX	Wed, Dec 15, 2004	13.75	13.93	13.65	13.69
1978	NYSE	KMX	Tue, Dec 14, 2004	13.53	13.85	13.41	13.73
1977	NYSE	KMX	Mon, Dec 13, 2004	13.28	13.54	13.28	13.50
1976	NYSE	KMX	Fri, Dec 10, 2004	13.29	13.36	13.15	13.28
1975	NYSE	KMX	Thu, Dec 9, 2004	13.25	13.35	13.03	13.32
1974	NYSE	KMX	Wed, Dec 8, 2004	13.25	13.28	13.09	13.26
1973	NYSE	KMX	Tue, Dec 7, 2004	13.40	13.67	13.25	13.25
1972	NYSE	KMX	Mon, Dec 6, 2004	13.63	13.80	13.33	13.51
1971	NYSE	KMX	Fri, Dec 3, 2004	13.75	14.22	13.75	14.06
1970	NYSE	KMX	Thu, Dec 2, 2004	13.95	13.95	13.75	13.80
1969	NYSE	KMX	Wed, Dec 1, 2004	14.15	14.18	13.75	13.95
1968	NYSE	KMX	Tue, Nov 30, 2004	14.39	14.40	13.91	13.93
1967	NYSE	KMX	Mon, Nov 29, 2004	14.45	14.53	14.34	14.37
1966	NYSE	KMX	Fri, Nov 26, 2004	14.53	14.58	14.26	14.45
1965	NYSE	KMX	Wed, Nov 24, 2004	14.38	14.49	14.25	14.44
1964	NYSE	KMX	Tue, Nov 23, 2004	14.43	14.55	14.30	14.33
1963	NYSE	KMX	Mon, Nov 22, 2004	14.30	14.41	14.02	14.36
1962	NYSE	KMX	Fri, Nov 19, 2004	14.63	14.63	14.30	14.30
1961	NYSE	KMX	Thu, Nov 18, 2004	14.86	14.97	14.48	14.65
1960	NYSE	KMX	Wed, Nov 17, 2004	14.63	15.13	14.63	14.75
1959	NYSE	KMX	Tue, Nov 16, 2004	14.70	14.85	14.35	14.54
1958	NYSE	KMX	Mon, Nov 15, 2004	13.55	13.74	13.45	13.64
1957	NYSE	KMX	Fri, Nov 12, 2004	13.22	13.58	13.15	13.54
1956	NYSE	KMX	Thu, Nov 11, 2004	13.20	13.30	12.99	13.21
1955	NYSE	KMX	Wed, Nov 10, 2004	13.18	13.32	13.10	13.16
1954	NYSE	KMX	Tue, Nov 9, 2004	13.25	13.45	13.10	13.10
1953	NYSE	KMX	Mon, Nov 8, 2004	13.50	13.50	13.13	13.23
1952	NYSE	KMX	Fri, Nov 5, 2004	13.39	14.02	13.35	13.62
1951	NYSE	KMX	Thu, Nov 4, 2004	12.92	13.27	12.90	13.27
1950	NYSE	KMX	Wed, Nov 3, 2004	12.95	13.00	12.83	12.92
1949	NYSE	KMX	Tue, Nov 2, 2004	13.01	13.18	12.80	12.86
1948	NYSE	KMX	Mon, Nov 1, 2004	13.16	13.25	12.98	13.14
1947	NYSE	KMX	Fri, Oct 29, 2004	13.00	13.25	13.00	13.17
1946	NYSE	KMX	Thu, Oct 28, 2004	13.07	13.20	12.88	13.06
1945	NYSE	KMX	Wed, Oct 27, 2004	13.05	13.30	12.97	13.07
1944	NYSE	KMX	Tue, Oct 26, 2004	12.55	13.02	12.34	12.95
1943	NYSE	KMX	Mon, Oct 25, 2004	12.25	12.69	12.07	12.59
1942	NYSE	KMX	Fri, Oct 22, 2004	12.33	12.68	12.27	12.28
1941	NYSE	KMX	Thu, Oct 21, 2004	12.26	12.43	12.04	12.36
1940	NYSE	KMX	Wed, Oct 20, 2004	11.98	12.31	11.91	12.26
1939	NYSE	KMX	Tue, Oct 19, 2004	12.05	12.45	12.05	12.25
1938	NYSE	KMX	Mon, Oct 18, 2004	11.40	12.12	11.40	12.02
1937	NYSE	KMX	Fri, Oct 15, 2004	11.10	11.53	11.03	11.40
1936	NYSE	KMX	Thu, Oct 14, 2004	11.56	11.56	10.97	11.10
1935	NYSE	KMX	Wed, Oct 13, 2004	11.40	11.65	11.39	11.56
1934	NYSE	KMX	Tue, Oct 12, 2004	11.45	11.45	11.24	11.38
1933	NYSE	KMX	Mon, Oct 11, 2004	11.30	11.56	11.26	11.48
1932	NYSE	KMX	Fri, Oct 8, 2004	11.32	11.38	11.25	11.30
1931	NYSE	KMX	Thu, Oct 7, 2004	11.45	11.58	11.38	11.44
1930	NYSE	KMX	Wed, Oct 6, 2004	11.38	11.51	11.03	11.44
1929	NYSE	KMX	Tue, Oct 5, 2004	11.69	11.78	11.46	11.52
1928	NYSE	KMX	Mon, Oct 4, 2004	11.63	11.90	11.61	11.69
1927	NYSE	KMX	Fri, Oct 1, 2004	10.80	11.56	10.75	11.43
1926	NYSE	KMX	Thu, Sep 30, 2004	10.41	10.88	10.41	10.78
1925	NYSE	KMX	Wed, Sep 29, 2004	10.28	10.43	10.25	10.40
1924	NYSE	KMX	Tue, Sep 28, 2004	10.24	10.35	10.19	10.32
1923	NYSE	KMX	Mon, Sep 27, 2004	10.48	10.48	10.24	10.24
1922	NYSE	KMX	Fri, Sep 24, 2004	10.38	10.56	10.37	10.48
1921	NYSE	KMX	Thu, Sep 23, 2004	10.33	10.45	10.22	10.37
1920	NYSE	KMX	Wed, Sep 22, 2004	10.55	10.74	10.34	10.37
1919	NYSE	KMX	Tue, Sep 21, 2004	10.45	10.60	10.37	10.55
1918	NYSE	KMX	Mon, Sep 20, 2004	10.90	10.98	10.26	10.45
1917	NYSE	KMX	Fri, Sep 17, 2004	10.55	10.97	10.51	10.80
1916	NYSE	KMX	Thu, Sep 16, 2004	10.47	10.65	10.47	10.55
1915	NYSE	KMX	Wed, Sep 15, 2004	10.50	10.60	10.45	10.45
1914	NYSE	KMX	Tue, Sep 14, 2004	10.60	10.65	10.33	10.50
1913	NYSE	KMX	Mon, Sep 13, 2004	10.40	10.70	10.40	10.60
1912	NYSE	KMX	Fri, Sep 10, 2004	10.45	10.47	10.33	10.36
1911	NYSE	KMX	Thu, Sep 9, 2004	10.71	10.71	10.42	10.45
1910	NYSE	KMX	Wed, Sep 8, 2004	10.66	11.10	10.61	10.71
1909	NYSE	KMX	Tue, Sep 7, 2004	10.28	10.75	10.24	10.66
1908	NYSE	KMX	Fri, Sep 3, 2004	10.40	10.50	10.19	10.25
1907	NYSE	KMX	Thu, Sep 2, 2004	9.73	10.49	9.70	10.40
1906	NYSE	KMX	Wed, Sep 1, 2004	9.79	9.86	9.62	9.73
1905	NYSE	KMX	Tue, Aug 31, 2004	9.76	9.80	9.62	9.79
1904	NYSE	KMX	Mon, Aug 30, 2004	9.73	9.84	9.55	9.76
1903	NYSE	KMX	Fri, Aug 27, 2004	9.70	9.77	9.63	9.73
1902	NYSE	KMX	Thu, Aug 26, 2004	9.69	9.78	9.63	9.68
1901	NYSE	KMX	Wed, Aug 25, 2004	9.57	9.74	9.51	9.68
1900	NYSE	KMX	Tue, Aug 24, 2004	9.59	9.72	9.53	9.57
1899	NYSE	KMX	Mon, Aug 23, 2004	9.70	9.80	9.54	9.54
1898	NYSE	KMX	Fri, Aug 20, 2004	9.84	9.84	9.60	9.70
1897	NYSE	KMX	Thu, Aug 19, 2004	9.98	10.01	9.73	9.84
1896	NYSE	KMX	Wed, Aug 18, 2004	9.74	10.15	9.61	10.09
1895	NYSE	KMX	Tue, Aug 17, 2004	9.63	9.91	9.38	9.74
1894	NYSE	KMX	Mon, Aug 16, 2004	9.25	9.86	9.15	9.83
1893	NYSE	KMX	Fri, Aug 13, 2004	9.45	9.54	9.32	9.38
1892	NYSE	KMX	Thu, Aug 12, 2004	9.74	9.74	9.42	9.45
1891	NYSE	KMX	Wed, Aug 11, 2004	9.75	9.78	9.53	9.74
1890	NYSE	KMX	Tue, Aug 10, 2004	9.44	9.84	9.43	9.76
1889	NYSE	KMX	Mon, Aug 9, 2004	9.47	9.61	9.40	9.41
1888	NYSE	KMX	Fri, Aug 6, 2004	9.60	9.69	9.40	9.47
1887	NYSE	KMX	Thu, Aug 5, 2004	9.85	9.90	9.60	9.60
1886	NYSE	KMX	Wed, Aug 4, 2004	9.82	9.90	9.79	9.84
1885	NYSE	KMX	Tue, Aug 3, 2004	10.22	10.22	9.61	9.66
1884	NYSE	KMX	Mon, Aug 2, 2004	10.30	10.37	10.13	10.22
1883	NYSE	KMX	Fri, Jul 30, 2004	10.28	10.47	10.25	10.40
1882	NYSE	KMX	Thu, Jul 29, 2004	10.20	10.50	10.14	10.30
1881	NYSE	KMX	Wed, Jul 28, 2004	10.38	10.38	10.05	10.20
1880	NYSE	KMX	Tue, Jul 27, 2004	9.70	10.40	9.70	10.40
1879	NYSE	KMX	Mon, Jul 26, 2004	9.67	9.80	9.60	9.72
1878	NYSE	KMX	Fri, Jul 23, 2004	9.85	9.85	9.58	9.72
1877	NYSE	KMX	Thu, Jul 22, 2004	9.39	9.60	9.27	9.60
1876	NYSE	KMX	Wed, Jul 21, 2004	9.45	9.77	9.35	9.40
1875	NYSE	KMX	Tue, Jul 20, 2004	9.35	9.42	9.21	9.37
1874	NYSE	KMX	Mon, Jul 19, 2004	9.23	9.46	9.03	9.37
1873	NYSE	KMX	Fri, Jul 16, 2004	9.46	9.54	9.23	9.23
1872	NYSE	KMX	Thu, Jul 15, 2004	9.54	9.59	9.38	9.42
1871	NYSE	KMX	Wed, Jul 14, 2004	9.83	9.83	9.49	9.53
1870	NYSE	KMX	Tue, Jul 13, 2004	9.93	10.05	9.83	9.94
1869	NYSE	KMX	Mon, Jul 12, 2004	10.00	10.02	9.72	9.95
1868	NYSE	KMX	Fri, Jul 9, 2004	9.72	10.03	9.63	9.93
1867	NYSE	KMX	Thu, Jul 8, 2004	9.94	9.99	9.68	9.69
1866	NYSE	KMX	Wed, Jul 7, 2004	10.13	10.36	9.95	9.95
1865	NYSE	KMX	Tue, Jul 6, 2004	10.26	10.26	10.03	10.03
1864	NYSE	KMX	Fri, Jul 2, 2004	10.53	10.53	10.26	10.26
1863	NYSE	KMX	Thu, Jul 1, 2004	10.84	10.89	10.50	10.51
1862	NYSE	KMX	Wed, Jun 30, 2004	10.72	10.94	10.63	10.94
1861	NYSE	KMX	Tue, Jun 29, 2004	10.75	10.82	10.67	10.72
1860	NYSE	KMX	Mon, Jun 28, 2004	10.70	11.00	10.58	10.78
1859	NYSE	KMX	Fri, Jun 25, 2004	10.58	10.70	10.49	10.52
1858	NYSE	KMX	Thu, Jun 24, 2004	10.63	10.78	10.58	10.61
1857	NYSE	KMX	Wed, Jun 23, 2004	10.59	10.67	10.56	10.63
1856	NYSE	KMX	Tue, Jun 22, 2004	10.67	10.70	10.52	10.64
1855	NYSE	KMX	Mon, Jun 21, 2004	10.74	10.80	10.61	10.67
1854	NYSE	KMX	Fri, Jun 18, 2004	10.76	10.85	10.63	10.71
1853	NYSE	KMX	Thu, Jun 17, 2004	10.50	11.24	10.22	10.76
1852	NYSE	KMX	Wed, Jun 16, 2004	10.98	11.00	10.80	10.80
1851	NYSE	KMX	Tue, Jun 15, 2004	11.35	11.40	11.13	11.16
1850	NYSE	KMX	Mon, Jun 14, 2004	11.26	11.41	11.19	11.19
1849	NYSE	KMX	Thu, Jun 10, 2004	11.57	11.59	11.25	11.25
1848	NYSE	KMX	Wed, Jun 9, 2004	11.23	11.90	11.23	11.57
1847	NYSE	KMX	Tue, Jun 8, 2004	11.04	11.34	11.00	11.23
1846	NYSE	KMX	Mon, Jun 7, 2004	10.90	11.09	10.88	11.02
1845	NYSE	KMX	Fri, Jun 4, 2004	11.20	11.27	10.83	10.86
1844	NYSE	KMX	Thu, Jun 3, 2004	10.96	10.98	10.83	10.83
1843	NYSE	KMX	Wed, Jun 2, 2004	11.50	11.53	10.93	11.00
1842	NYSE	KMX	Tue, Jun 1, 2004	11.53	11.80	11.33	11.33
1841	NYSE	KMX	Fri, May 28, 2004	11.55	11.58	11.39	11.44
1840	NYSE	KMX	Thu, May 27, 2004	11.60	11.78	11.35	11.55
1839	NYSE	KMX	Wed, May 26, 2004	11.88	11.92	11.59	11.62
1838	NYSE	KMX	Tue, May 25, 2004	11.43	11.94	11.30	11.85
1837	NYSE	KMX	Mon, May 24, 2004	11.25	11.58	11.23	11.38
1836	NYSE	KMX	Fri, May 21, 2004	11.05	11.21	10.98	11.21
1835	NYSE	KMX	Thu, May 20, 2004	11.24	11.24	10.90	11.04
1834	NYSE	KMX	Wed, May 19, 2004	11.23	11.63	11.20	11.24
1833	NYSE	KMX	Tue, May 18, 2004	10.81	11.23	10.81	11.22
1832	NYSE	KMX	Mon, May 17, 2004	10.75	10.84	10.58	10.80
1831	NYSE	KMX	Fri, May 14, 2004	10.86	11.25	10.63	11.13
1830	NYSE	KMX	Thu, May 13, 2004	10.88	11.10	10.30	10.86
1829	NYSE	KMX	Wed, May 12, 2004	11.01	11.65	10.79	10.85
1828	NYSE	KMX	Tue, May 11, 2004	12.14	12.55	12.14	12.50
1827	NYSE	KMX	Mon, May 10, 2004	12.28	12.31	12.02	12.14
1826	NYSE	KMX	Fri, May 7, 2004	12.85	12.85	12.06	12.42
1825	NYSE	KMX	Thu, May 6, 2004	13.13	13.18	12.70	12.84
1824	NYSE	KMX	Wed, May 5, 2004	13.10	13.21	13.00	13.13
1823	NYSE	KMX	Tue, May 4, 2004	13.08	13.16	12.90	13.00
1822	NYSE	KMX	Mon, May 3, 2004	12.97	13.19	12.88	13.14
1821	NYSE	KMX	Fri, Apr 30, 2004	12.90	13.20	12.87	12.96
1820	NYSE	KMX	Thu, Apr 29, 2004	13.65	13.65	12.63	12.86
1819	NYSE	KMX	Wed, Apr 28, 2004	13.60	13.60	13.13	13.28
1818	NYSE	KMX	Tue, Apr 27, 2004	13.73	13.80	13.54	13.63
1817	NYSE	KMX	Mon, Apr 26, 2004	13.85	13.98	13.63	13.74
1816	NYSE	KMX	Fri, Apr 23, 2004	13.40	13.81	12.90	13.72
1815	NYSE	KMX	Thu, Apr 22, 2004	14.10	14.28	13.84	14.05
1814	NYSE	KMX	Wed, Apr 21, 2004	13.99	14.17	13.73	14.10
1813	NYSE	KMX	Tue, Apr 20, 2004	13.96	14.26	13.86	13.87
1812	NYSE	KMX	Mon, Apr 19, 2004	14.24	14.24	13.81	13.95
1811	NYSE	KMX	Fri, Apr 16, 2004	14.48	14.52	14.15	14.26
1810	NYSE	KMX	Thu, Apr 15, 2004	14.83	14.88	14.50	14.67
1809	NYSE	KMX	Wed, Apr 14, 2004	14.63	14.96	14.51	14.85
1808	NYSE	KMX	Tue, Apr 13, 2004	14.96	14.99	14.56	14.70
1807	NYSE	KMX	Mon, Apr 12, 2004	14.53	15.08	14.53	14.91
1806	NYSE	KMX	Thu, Apr 8, 2004	14.95	15.00	14.52	14.61
1805	NYSE	KMX	Wed, Apr 7, 2004	14.99	15.03	14.64	14.89
1804	NYSE	KMX	Tue, Apr 6, 2004	15.04	15.24	14.93	15.09
1803	NYSE	KMX	Mon, Apr 5, 2004	14.95	15.15	14.72	15.13
1802	NYSE	KMX	Fri, Apr 2, 2004	14.75	14.75	14.12	14.50
1801	NYSE	KMX	Thu, Apr 1, 2004	14.95	14.95	14.66	14.77
1800	NYSE	KMX	Wed, Mar 31, 2004	14.33	14.79	14.25	14.60
1799	NYSE	KMX	Tue, Mar 30, 2004	14.13	14.48	13.65	14.25
1798	NYSE	KMX	Mon, Mar 29, 2004	14.60	14.63	14.06	14.36
1797	NYSE	KMX	Fri, Mar 26, 2004	14.45	14.73	14.29	14.29
1796	NYSE	KMX	Thu, Mar 25, 2004	13.88	14.53	13.80	14.22
1795	NYSE	KMX	Wed, Mar 24, 2004	13.63	13.85	13.34	13.67
1794	NYSE	KMX	Tue, Mar 23, 2004	14.03	14.07	13.41	13.60
1793	NYSE	KMX	Mon, Mar 22, 2004	14.00	14.03	13.73	13.93
1792	NYSE	KMX	Fri, Mar 19, 2004	14.35	14.39	14.04	14.14
1791	NYSE	KMX	Thu, Mar 18, 2004	14.64	14.64	14.18	14.26
1790	NYSE	KMX	Wed, Mar 17, 2004	14.78	14.78	14.23	14.39
1789	NYSE	KMX	Tue, Mar 16, 2004	14.80	14.80	14.25	14.56
1788	NYSE	KMX	Mon, Mar 15, 2004	15.45	15.45	14.68	14.69
1787	NYSE	KMX	Fri, Mar 12, 2004	15.98	16.22	15.34	15.43
1786	NYSE	KMX	Thu, Mar 11, 2004	16.01	16.15	15.84	15.86
1785	NYSE	KMX	Wed, Mar 10, 2004	16.74	16.74	16.00	16.06
1784	NYSE	KMX	Tue, Mar 9, 2004	16.80	16.88	16.45	16.58
1783	NYSE	KMX	Mon, Mar 8, 2004	17.14	17.30	16.75	16.78
1782	NYSE	KMX	Fri, Mar 5, 2004	16.51	17.10	16.43	16.89
1781	NYSE	KMX	Thu, Mar 4, 2004	17.04	17.04	15.50	16.50
1780	NYSE	KMX	Wed, Mar 3, 2004	17.35	17.35	16.87	17.04
1779	NYSE	KMX	Tue, Mar 2, 2004	17.55	17.70	17.33	17.39
1778	NYSE	KMX	Mon, Mar 1, 2004	17.10	18.10	17.10	17.69
1777	NYSE	KMX	Fri, Feb 27, 2004	16.68	17.23	16.64	17.00
1776	NYSE	KMX	Thu, Feb 26, 2004	16.70	16.84	16.56	16.60
1775	NYSE	KMX	Wed, Feb 25, 2004	16.65	16.78	16.51	16.70
1774	NYSE	KMX	Tue, Feb 24, 2004	16.98	16.98	16.50	16.60
1773	NYSE	KMX	Mon, Feb 23, 2004	17.48	17.49	16.75	16.98
1772	NYSE	KMX	Fri, Feb 20, 2004	17.53	17.54	17.18	17.35
1771	NYSE	KMX	Thu, Feb 19, 2004	17.83	17.85	17.47	17.55
1770	NYSE	KMX	Wed, Feb 18, 2004	17.62	17.94	17.43	17.54
1769	NYSE	KMX	Tue, Feb 17, 2004	17.20	17.60	17.09	17.49
1768	NYSE	KMX	Fri, Feb 13, 2004	17.00	17.16	17.00	17.11
1767	NYSE	KMX	Thu, Feb 12, 2004	17.00	17.12	16.81	17.00
1766	NYSE	KMX	Wed, Feb 11, 2004	16.99	17.20	16.79	17.00
1765	NYSE	KMX	Tue, Feb 10, 2004	17.00	17.12	16.88	16.99
1764	NYSE	KMX	Mon, Feb 9, 2004	17.30	17.50	17.00	17.00
1763	NYSE	KMX	Fri, Feb 6, 2004	16.72	17.20	16.70	17.03
1762	NYSE	KMX	Thu, Feb 5, 2004	16.50	16.82	16.50	16.61
1761	NYSE	KMX	Wed, Feb 4, 2004	16.33	16.75	16.20	16.41
1760	NYSE	KMX	Tue, Feb 3, 2004	16.55	16.65	16.40	16.46
1759	NYSE	KMX	Mon, Feb 2, 2004	16.73	17.03	16.45	16.62
1758	NYSE	KMX	Fri, Jan 30, 2004	16.38	16.82	16.30	16.68
1757	NYSE	KMX	Thu, Jan 29, 2004	16.63	16.64	16.10	16.30
1756	NYSE	KMX	Wed, Jan 28, 2004	16.86	17.18	16.41	16.50
1755	NYSE	KMX	Tue, Jan 27, 2004	17.04	17.08	16.76	16.83
1754	NYSE	KMX	Mon, Jan 26, 2004	17.17	17.36	16.95	17.28
1753	NYSE	KMX	Fri, Jan 23, 2004	17.52	17.58	17.10	17.29
1752	NYSE	KMX	Thu, Jan 22, 2004	17.85	18.55	17.57	17.70
1751	NYSE	KMX	Wed, Jan 21, 2004	16.68	17.65	16.63	17.55
1750	NYSE	KMX	Tue, Jan 20, 2004	16.65	16.70	16.38	16.68
1749	NYSE	KMX	Fri, Jan 16, 2004	15.25	17.08	15.19	16.54
1748	NYSE	KMX	Thu, Jan 15, 2004	14.78	14.80	14.57	14.68
1747	NYSE	KMX	Wed, Jan 14, 2004	14.58	14.87	14.57	14.76
1746	NYSE	KMX	Tue, Jan 13, 2004	14.86	14.95	14.52	14.58
1745	NYSE	KMX	Mon, Jan 12, 2004	15.10	15.11	14.78	14.88
1744	NYSE	KMX	Fri, Jan 9, 2004	15.53	15.56	15.03	15.15
1743	NYSE	KMX	Thu, Jan 8, 2004	16.13	16.16	15.52	15.58
1742	NYSE	KMX	Wed, Jan 7, 2004	15.80	16.13	15.60	16.13
1741	NYSE	KMX	Tue, Jan 6, 2004	15.51	15.90	15.35	15.85
1740	NYSE	KMX	Mon, Jan 5, 2004	15.50	15.61	15.39	15.50
1739	NYSE	KMX	Fri, Jan 2, 2004	15.42	15.54	15.20	15.24
1738	NYSE	KMX	Wed, Dec 31, 2003	15.50	15.50	15.30	15.47
1737	NYSE	KMX	Tue, Dec 30, 2003	15.48	15.80	15.32	15.40
1736	NYSE	KMX	Mon, Dec 29, 2003	15.64	15.88	15.57	15.79
1735	NYSE	KMX	Fri, Dec 26, 2003	15.58	15.85	15.54	15.63
1734	NYSE	KMX	Wed, Dec 24, 2003	15.62	15.69	15.45	15.61
1733	NYSE	KMX	Tue, Dec 23, 2003	15.68	15.88	15.56	15.75
1732	NYSE	KMX	Mon, Dec 22, 2003	15.70	16.05	15.48	15.68
1731	NYSE	KMX	Fri, Dec 19, 2003	15.77	15.86	15.53	15.80
1730	NYSE	KMX	Thu, Dec 18, 2003	15.35	15.74	15.31	15.70
1729	NYSE	KMX	Wed, Dec 17, 2003	14.75	15.50	14.36	14.98
1728	NYSE	KMX	Tue, Dec 16, 2003	14.81	14.89	14.62	14.85
1727	NYSE	KMX	Mon, Dec 15, 2003	14.90	14.99	14.75	14.83
1726	NYSE	KMX	Fri, Dec 12, 2003	14.91	14.97	14.40	14.58
1725	NYSE	KMX	Thu, Dec 11, 2003	15.05	15.18	14.83	14.91
1724	NYSE	KMX	Wed, Dec 10, 2003	15.45	15.45	14.79	14.90
1723	NYSE	KMX	Tue, Dec 9, 2003	15.95	15.99	15.34	15.48
1722	NYSE	KMX	Mon, Dec 8, 2003	15.40	15.65	15.31	15.46
1721	NYSE	KMX	Fri, Dec 5, 2003	15.58	15.60	15.24	15.40
1720	NYSE	KMX	Thu, Dec 4, 2003	16.75	16.80	15.42	15.58
1719	NYSE	KMX	Wed, Dec 3, 2003	16.93	17.01	16.55	16.56
1718	NYSE	KMX	Tue, Dec 2, 2003	16.83	16.83	16.69	16.74
1717	NYSE	KMX	Mon, Dec 1, 2003	16.69	16.96	16.66	16.86
1716	NYSE	KMX	Fri, Nov 28, 2003	16.60	16.69	16.47	16.47
1715	NYSE	KMX	Wed, Nov 26, 2003	16.86	17.05	16.50	16.57
1714	NYSE	KMX	Tue, Nov 25, 2003	16.72	16.83	16.62	16.79
1713	NYSE	KMX	Mon, Nov 24, 2003	16.10	16.75	16.06	16.72
1712	NYSE	KMX	Fri, Nov 21, 2003	15.92	16.12	15.83	16.00
1711	NYSE	KMX	Thu, Nov 20, 2003	15.81	15.94	15.66	15.77
1710	NYSE	KMX	Wed, Nov 19, 2003	15.88	16.05	15.38	15.80
1709	NYSE	KMX	Tue, Nov 18, 2003	16.50	16.50	15.72	15.79
1708	NYSE	KMX	Mon, Nov 17, 2003	16.63	16.63	16.35	16.50
1707	NYSE	KMX	Fri, Nov 14, 2003	17.00	17.01	16.52	16.63
1706	NYSE	KMX	Thu, Nov 13, 2003	16.55	17.15	16.50	17.02
1705	NYSE	KMX	Wed, Nov 12, 2003	16.15	16.57	16.05	16.55
1704	NYSE	KMX	Tue, Nov 11, 2003	15.98	16.11	15.85	16.06
1703	NYSE	KMX	Mon, Nov 10, 2003	16.33	16.41	15.68	15.88
1702	NYSE	KMX	Fri, Nov 7, 2003	16.35	16.43	16.16	16.35
1701	NYSE	KMX	Thu, Nov 6, 2003	16.00	16.08	15.75	16.06
1700	NYSE	KMX	Wed, Nov 5, 2003	16.05	16.26	15.96	16.00
1699	NYSE	KMX	Tue, Nov 4, 2003	15.98	16.07	15.85	16.00
1698	NYSE	KMX	Mon, Nov 3, 2003	15.80	16.18	15.80	15.94
1697	NYSE	KMX	Fri, Oct 31, 2003	15.70	15.86	15.67	15.76
1696	NYSE	KMX	Thu, Oct 30, 2003	15.48	15.66	15.30	15.57
1695	NYSE	KMX	Wed, Oct 29, 2003	15.96	15.96	15.16	15.37
1694	NYSE	KMX	Tue, Oct 28, 2003	15.90	15.99	15.73	15.96
1693	NYSE	KMX	Mon, Oct 27, 2003	15.63	15.92	15.62	15.89
1692	NYSE	KMX	Fri, Oct 24, 2003	15.50	15.60	15.34	15.46
1691	NYSE	KMX	Thu, Oct 23, 2003	15.18	15.74	15.16	15.65
1690	NYSE	KMX	Wed, Oct 22, 2003	15.40	15.46	15.04	15.28
1689	NYSE	KMX	Tue, Oct 21, 2003	16.19	16.23	15.47	15.53
1688	NYSE	KMX	Mon, Oct 20, 2003	16.55	16.62	16.00	16.19
1687	NYSE	KMX	Fri, Oct 17, 2003	16.74	16.83	16.25	16.38
1686	NYSE	KMX	Thu, Oct 16, 2003	16.25	16.84	16.13	16.74
1685	NYSE	KMX	Wed, Oct 15, 2003	17.00	17.13	15.88	16.16
1684	NYSE	KMX	Tue, Oct 14, 2003	19.41	19.63	19.30	19.63
1683	NYSE	KMX	Mon, Oct 13, 2003	19.18	19.38	19.06	19.29
1682	NYSE	KMX	Fri, Oct 10, 2003	19.08	19.08	18.75	18.98
1681	NYSE	KMX	Thu, Oct 9, 2003	18.46	19.46	18.46	19.01
1680	NYSE	KMX	Wed, Oct 8, 2003	18.49	18.69	18.40	18.46
1679	NYSE	KMX	Tue, Oct 7, 2003	18.34	18.51	18.00	18.47
1678	NYSE	KMX	Mon, Oct 6, 2003	17.90	18.36	17.81	18.34
1677	NYSE	KMX	Fri, Oct 3, 2003	17.50	18.09	17.37	17.69
1676	NYSE	KMX	Thu, Oct 2, 2003	17.10	17.43	16.99	17.25
1675	NYSE	KMX	Wed, Oct 1, 2003	16.38	17.12	16.09	17.10
1674	NYSE	KMX	Tue, Sep 30, 2003	16.82	16.82	16.26	16.33
1673	NYSE	KMX	Mon, Sep 29, 2003	16.53	17.05	16.53	16.82
1672	NYSE	KMX	Fri, Sep 26, 2003	16.93	16.97	16.43	16.45
1671	NYSE	KMX	Thu, Sep 25, 2003	17.25	17.30	16.75	16.99
1670	NYSE	KMX	Wed, Sep 24, 2003	17.84	17.87	17.08	17.15
1669	NYSE	KMX	Tue, Sep 23, 2003	17.53	17.98	17.35	17.97
1668	NYSE	KMX	Mon, Sep 22, 2003	16.70	17.68	16.70	17.63
1667	NYSE	KMX	Fri, Sep 19, 2003	18.43	18.43	17.81	17.97
1666	NYSE	KMX	Thu, Sep 18, 2003	17.83	18.49	17.60	18.47
1665	NYSE	KMX	Wed, Sep 17, 2003	17.98	18.00	17.69	17.84
1664	NYSE	KMX	Tue, Sep 16, 2003	17.45	18.03	17.40	18.02
1663	NYSE	KMX	Mon, Sep 15, 2003	17.23	17.50	17.08	17.48
1662	NYSE	KMX	Fri, Sep 12, 2003	16.98	17.36	16.86	17.29
1661	NYSE	KMX	Thu, Sep 11, 2003	16.61	17.17	16.58	17.00
1660	NYSE	KMX	Wed, Sep 10, 2003	17.23	17.24	16.50	16.50
1659	NYSE	KMX	Tue, Sep 9, 2003	17.40	17.48	17.09	17.24
1658	NYSE	KMX	Mon, Sep 8, 2003	17.70	17.78	16.92	17.40
1657	NYSE	KMX	Fri, Sep 5, 2003	18.50	18.51	17.50	17.73
1656	NYSE	KMX	Thu, Sep 4, 2003	18.76	18.91	18.38	18.87
1655	NYSE	KMX	Wed, Sep 3, 2003	19.25	19.31	18.64	18.75
1654	NYSE	KMX	Tue, Sep 2, 2003	19.28	19.65	19.23	19.57
1653	NYSE	KMX	Fri, Aug 29, 2003	19.05	19.36	18.95	19.28
1652	NYSE	KMX	Thu, Aug 28, 2003	18.62	19.29	18.56	19.14
1651	NYSE	KMX	Wed, Aug 27, 2003	18.55	18.60	18.22	18.50
1650	NYSE	KMX	Tue, Aug 26, 2003	18.26	18.50	17.95	18.50
1649	NYSE	KMX	Mon, Aug 25, 2003	18.25	18.47	18.02	18.45
1648	NYSE	KMX	Fri, Aug 22, 2003	18.48	18.63	17.95	18.11
1647	NYSE	KMX	Thu, Aug 21, 2003	18.22	18.41	18.05	18.36
1646	NYSE	KMX	Wed, Aug 20, 2003	18.03	18.29	17.86	18.22
1645	NYSE	KMX	Tue, Aug 19, 2003	18.13	18.20	17.86	18.08
1644	NYSE	KMX	Mon, Aug 18, 2003	17.73	18.37	17.73	18.00
1643	NYSE	KMX	Fri, Aug 15, 2003	17.65	17.87	17.58	17.71
1642	NYSE	KMX	Thu, Aug 14, 2003	17.53	17.61	17.45	17.55
1641	NYSE	KMX	Wed, Aug 13, 2003	17.50	17.53	17.40	17.48
1640	NYSE	KMX	Tue, Aug 12, 2003	17.05	17.48	17.01	17.38
1639	NYSE	KMX	Mon, Aug 11, 2003	16.88	17.10	16.83	17.05
1638	NYSE	KMX	Fri, Aug 8, 2003	16.67	16.90	16.53	16.90
1637	NYSE	KMX	Thu, Aug 7, 2003	16.89	16.89	16.45	16.68
1636	NYSE	KMX	Wed, Aug 6, 2003	16.86	17.20	16.68	16.89
1635	NYSE	KMX	Tue, Aug 5, 2003	17.28	17.37	16.98	16.99
1634	NYSE	KMX	Mon, Aug 4, 2003	17.50	17.55	17.30	17.38
1633	NYSE	KMX	Fri, Aug 1, 2003	17.55	17.58	17.13	17.45
1632	NYSE	KMX	Thu, Jul 31, 2003	17.29	18.00	17.26	17.75
1631	NYSE	KMX	Wed, Jul 30, 2003	18.02	18.02	17.21	17.23
1630	NYSE	KMX	Tue, Jul 29, 2003	18.13	18.21	17.93	18.01
1629	NYSE	KMX	Mon, Jul 28, 2003	18.26	18.27	17.95	18.00
1628	NYSE	KMX	Fri, Jul 25, 2003	18.18	18.27	17.81	18.25
1627	NYSE	KMX	Thu, Jul 24, 2003	17.80	18.65	17.80	18.18
1626	NYSE	KMX	Wed, Jul 23, 2003	17.66	17.67	17.14	17.55
1625	NYSE	KMX	Tue, Jul 22, 2003	17.33	17.75	17.14	17.54
1624	NYSE	KMX	Mon, Jul 21, 2003	17.48	17.55	17.05	17.32
1623	NYSE	KMX	Fri, Jul 18, 2003	17.33	17.60	17.15	17.50
1622	NYSE	KMX	Thu, Jul 17, 2003	17.38	17.47	17.13	17.33
1621	NYSE	KMX	Wed, Jul 16, 2003	17.78	17.88	16.80	17.48
1620	NYSE	KMX	Tue, Jul 15, 2003	17.75	18.23	17.43	17.76
1619	NYSE	KMX	Mon, Jul 14, 2003	17.70	19.00	17.45	17.75
1618	NYSE	KMX	Fri, Jul 11, 2003	15.85	17.75	15.69	17.23
1617	NYSE	KMX	Thu, Jul 10, 2003	16.15	16.23	15.78	15.85
1616	NYSE	KMX	Wed, Jul 9, 2003	16.07	16.36	16.05	16.25
1615	NYSE	KMX	Tue, Jul 8, 2003	15.50	16.08	15.47	16.07
1614	NYSE	KMX	Mon, Jul 7, 2003	15.35	15.65	15.35	15.50
1613	NYSE	KMX	Thu, Jul 3, 2003	15.15	15.45	15.10	15.23
1612	NYSE	KMX	Wed, Jul 2, 2003	15.03	15.27	14.94	15.14
1611	NYSE	KMX	Tue, Jul 1, 2003	15.08	15.08	14.58	15.03
1610	NYSE	KMX	Mon, Jun 30, 2003	15.38	15.43	14.92	15.08
1609	NYSE	KMX	Fri, Jun 27, 2003	14.89	15.50	14.85	15.32
1608	NYSE	KMX	Thu, Jun 26, 2003	14.68	14.90	14.52	14.89
1607	NYSE	KMX	Wed, Jun 25, 2003	13.98	14.73	13.92	14.68
1606	NYSE	KMX	Tue, Jun 24, 2003	14.25	14.45	13.93	13.98
1605	NYSE	KMX	Mon, Jun 23, 2003	14.75	14.88	14.25	14.38
1604	NYSE	KMX	Fri, Jun 20, 2003	14.90	15.22	14.60	14.76
1603	NYSE	KMX	Thu, Jun 19, 2003	15.37	15.50	14.80	14.85
1602	NYSE	KMX	Wed, Jun 18, 2003	15.14	15.45	15.03	15.38
1601	NYSE	KMX	Tue, Jun 17, 2003	16.00	16.00	15.20	15.26
1600	NYSE	KMX	Mon, Jun 16, 2003	15.05	15.80	15.00	15.80
1599	NYSE	KMX	Fri, Jun 13, 2003	15.48	15.48	14.92	15.10
1598	NYSE	KMX	Thu, Jun 12, 2003	15.00	15.50	15.00	15.50
1597	NYSE	KMX	Wed, Jun 11, 2003	14.72	15.05	14.60	14.90
1596	NYSE	KMX	Tue, Jun 10, 2003	13.98	14.87	13.96	14.72
1595	NYSE	KMX	Mon, Jun 9, 2003	14.58	14.58	13.55	13.69
1594	NYSE	KMX	Fri, Jun 6, 2003	14.63	15.43	14.57	14.70
1593	NYSE	KMX	Thu, Jun 5, 2003	13.10	14.75	13.10	14.70
1592	NYSE	KMX	Wed, Jun 4, 2003	11.82	12.38	11.78	12.36
1591	NYSE	KMX	Tue, Jun 3, 2003	11.73	11.88	11.60	11.83
1590	NYSE	KMX	Mon, Jun 2, 2003	11.65	11.77	11.54	11.72
1589	NYSE	KMX	Fri, May 30, 2003	11.86	11.93	11.51	11.63
1588	NYSE	KMX	Thu, May 29, 2003	12.00	12.05	11.85	11.85
1587	NYSE	KMX	Wed, May 28, 2003	11.53	12.00	11.51	11.97
1586	NYSE	KMX	Tue, May 27, 2003	11.13	11.55	11.11	11.53
1585	NYSE	KMX	Fri, May 23, 2003	10.77	11.21	10.76	11.15
1584	NYSE	KMX	Thu, May 22, 2003	10.51	10.87	10.33	10.76
1583	NYSE	KMX	Wed, May 21, 2003	10.38	10.60	10.38	10.50
1582	NYSE	KMX	Tue, May 20, 2003	10.83	10.83	10.26	10.40
1581	NYSE	KMX	Mon, May 19, 2003	10.60	10.80	10.46	10.59
1580	NYSE	KMX	Fri, May 16, 2003	11.03	11.03	10.53	10.75
1579	NYSE	KMX	Thu, May 15, 2003	11.30	11.40	10.97	11.02
1578	NYSE	KMX	Wed, May 14, 2003	11.43	11.45	11.21	11.25
1577	NYSE	KMX	Tue, May 13, 2003	11.18	11.51	11.13	11.45
1576	NYSE	KMX	Mon, May 12, 2003	10.84	11.49	10.75	11.38
1575	NYSE	KMX	Fri, May 9, 2003	10.86	10.93	10.76	10.83
1574	NYSE	KMX	Thu, May 8, 2003	10.58	11.20	10.51	10.80
1573	NYSE	KMX	Wed, May 7, 2003	10.99	11.00	10.66	10.70
1572	NYSE	KMX	Tue, May 6, 2003	11.24	11.27	10.88	10.99
1571	NYSE	KMX	Mon, May 5, 2003	10.96	11.50	10.96	11.30
1570	NYSE	KMX	Fri, May 2, 2003	10.53	10.97	10.41	10.95
1569	NYSE	KMX	Thu, May 1, 2003	10.57	10.57	10.21	10.53
1568	NYSE	KMX	Wed, Apr 30, 2003	10.48	10.63	10.38	10.58
1567	NYSE	KMX	Tue, Apr 29, 2003	9.93	10.60	9.90	10.48
1566	NYSE	KMX	Mon, Apr 28, 2003	9.36	9.97	9.36	9.94
1565	NYSE	KMX	Fri, Apr 25, 2003	9.34	9.40	9.19	9.38
1564	NYSE	KMX	Thu, Apr 24, 2003	9.65	9.65	9.29	9.34
1563	NYSE	KMX	Wed, Apr 23, 2003	9.61	9.85	9.61	9.78
1562	NYSE	KMX	Tue, Apr 22, 2003	9.19	9.66	9.14	9.62
1561	NYSE	KMX	Mon, Apr 21, 2003	9.06	9.23	8.98	9.19
1560	NYSE	KMX	Thu, Apr 17, 2003	8.92	9.10	8.75	9.05
1559	NYSE	KMX	Wed, Apr 16, 2003	8.99	9.05	8.90	8.92
1558	NYSE	KMX	Tue, Apr 15, 2003	8.83	9.04	8.75	8.98
1557	NYSE	KMX	Mon, Apr 14, 2003	8.54	9.00	8.48	8.85
1556	NYSE	KMX	Fri, Apr 11, 2003	8.60	8.83	8.51	8.58
1555	NYSE	KMX	Thu, Apr 10, 2003	8.50	8.65	8.39	8.59
1554	NYSE	KMX	Wed, Apr 9, 2003	8.51	8.75	8.48	8.58
1553	NYSE	KMX	Tue, Apr 8, 2003	8.66	8.66	8.44	8.55
1552	NYSE	KMX	Mon, Apr 7, 2003	8.63	9.08	8.57	8.66
1551	NYSE	KMX	Fri, Apr 4, 2003	8.25	8.64	8.24	8.55
1550	NYSE	KMX	Thu, Apr 3, 2003	7.93	8.40	7.83	8.25
1549	NYSE	KMX	Wed, Apr 2, 2003	7.50	7.87	7.45	7.81
1548	NYSE	KMX	Tue, Apr 1, 2003	7.29	7.29	7.00	7.13
1547	NYSE	KMX	Mon, Mar 31, 2003	7.45	7.45	7.04	7.29
1546	NYSE	KMX	Fri, Mar 28, 2003	7.24	7.29	7.03	7.10
1545	NYSE	KMX	Thu, Mar 27, 2003	7.38	7.38	7.18	7.24
1544	NYSE	KMX	Wed, Mar 26, 2003	7.51	7.55	7.33	7.38
1543	NYSE	KMX	Tue, Mar 25, 2003	7.50	7.53	7.33	7.51
1542	NYSE	KMX	Mon, Mar 24, 2003	7.50	7.53	7.30	7.50
1541	NYSE	KMX	Fri, Mar 21, 2003	7.37	7.60	7.26	7.60
1540	NYSE	KMX	Thu, Mar 20, 2003	7.04	7.28	6.88	7.27
1539	NYSE	KMX	Wed, Mar 19, 2003	7.10	7.10	6.80	7.04
1538	NYSE	KMX	Tue, Mar 18, 2003	7.12	7.20	6.98	7.13
1537	NYSE	KMX	Mon, Mar 17, 2003	6.65	7.12	6.40	7.12
1536	NYSE	KMX	Fri, Mar 14, 2003	6.65	6.70	6.43	6.66
1535	NYSE	KMX	Thu, Mar 13, 2003	6.35	6.62	6.35	6.60
1534	NYSE	KMX	Wed, Mar 12, 2003	6.38	6.43	6.30	6.33
1533	NYSE	KMX	Tue, Mar 11, 2003	6.59	6.65	6.23	6.38
1532	NYSE	KMX	Mon, Mar 10, 2003	6.88	6.88	6.55	6.59
1531	NYSE	KMX	Fri, Mar 7, 2003	6.53	6.95	6.52	6.88
1530	NYSE	KMX	Thu, Mar 6, 2003	6.88	6.88	6.24	6.56
1529	NYSE	KMX	Wed, Mar 5, 2003	6.80	7.03	6.65	6.88
1528	NYSE	KMX	Tue, Mar 4, 2003	7.25	7.26	6.95	7.03
1527	NYSE	KMX	Mon, Mar 3, 2003	7.53	7.68	7.30	7.33
1526	NYSE	KMX	Fri, Feb 28, 2003	7.40	7.63	7.29	7.53
1525	NYSE	KMX	Thu, Feb 27, 2003	7.22	7.45	7.21	7.40
1524	NYSE	KMX	Wed, Feb 26, 2003	7.16	7.20	6.98	7.14
1523	NYSE	KMX	Tue, Feb 25, 2003	6.63	7.22	6.63	7.21
1522	NYSE	KMX	Mon, Feb 24, 2003	7.00	7.00	6.47	6.76
1521	NYSE	KMX	Fri, Feb 21, 2003	7.02	7.03	6.90	7.00
1520	NYSE	KMX	Thu, Feb 20, 2003	7.34	7.45	7.06	7.06
1519	NYSE	KMX	Wed, Feb 19, 2003	7.55	7.55	7.23	7.29
1518	NYSE	KMX	Tue, Feb 18, 2003	7.35	7.62	7.34	7.55
1517	NYSE	KMX	Fri, Feb 14, 2003	7.10	7.40	7.05	7.30
1516	NYSE	KMX	Thu, Feb 13, 2003	7.23	7.23	6.91	7.08
1515	NYSE	KMX	Wed, Feb 12, 2003	7.34	7.40	7.06	7.23
1514	NYSE	KMX	Tue, Feb 11, 2003	7.53	7.62	7.37	7.40
1513	NYSE	KMX	Mon, Feb 10, 2003	7.55	7.55	7.39	7.52
1512	NYSE	KMX	Fri, Feb 7, 2003	7.84	7.88	7.45	7.50
1511	NYSE	KMX	Thu, Feb 6, 2003	8.28	8.30	7.65	7.77
1510	NYSE	KMX	Wed, Feb 5, 2003	8.31	8.44	8.25	8.32
1509	NYSE	KMX	Tue, Feb 4, 2003	8.46	8.46	8.25	8.33
1508	NYSE	KMX	Mon, Feb 3, 2003	8.15	8.63	8.10	8.50
1507	NYSE	KMX	Fri, Jan 31, 2003	8.04	8.14	7.90	8.11
1506	NYSE	KMX	Thu, Jan 30, 2003	8.13	8.20	8.03	8.06
1505	NYSE	KMX	Wed, Jan 29, 2003	8.10	8.15	8.03	8.15
1504	NYSE	KMX	Tue, Jan 28, 2003	7.99	8.25	7.99	8.16
1503	NYSE	KMX	Mon, Jan 27, 2003	7.96	8.18	7.90	7.96
1502	NYSE	KMX	Fri, Jan 24, 2003	7.95	8.04	7.85	7.96
1501	NYSE	KMX	Thu, Jan 23, 2003	8.15	8.25	7.89	7.95
1500	NYSE	KMX	Wed, Jan 22, 2003	8.53	8.74	8.04	8.15
1499	NYSE	KMX	Tue, Jan 21, 2003	9.04	9.15	8.50	8.53
1498	NYSE	KMX	Fri, Jan 17, 2003	9.42	9.42	9.03	9.08
1497	NYSE	KMX	Thu, Jan 16, 2003	9.54	9.80	9.02	9.47
1496	NYSE	KMX	Wed, Jan 15, 2003	8.90	9.54	8.90	9.54
1495	NYSE	KMX	Tue, Jan 14, 2003	8.65	8.88	8.64	8.87
1494	NYSE	KMX	Mon, Jan 13, 2003	8.90	9.00	8.64	8.69
1493	NYSE	KMX	Fri, Jan 10, 2003	8.80	9.00	8.80	8.90
1492	NYSE	KMX	Thu, Jan 9, 2003	8.60	8.85	8.55	8.80
1491	NYSE	KMX	Wed, Jan 8, 2003	8.65	8.79	8.57	8.58
1490	NYSE	KMX	Tue, Jan 7, 2003	8.63	8.85	8.60	8.65
1489	NYSE	KMX	Mon, Jan 6, 2003	8.78	8.90	8.64	8.64
1488	NYSE	KMX	Fri, Jan 3, 2003	8.89	8.94	8.67	8.73
1487	NYSE	KMX	Thu, Jan 2, 2003	8.94	8.99	8.68	8.94
1486	NYSE	KMX	Tue, Dec 31, 2002	8.99	9.01	8.84	8.94
1485	NYSE	KMX	Mon, Dec 30, 2002	8.78	8.99	8.70	8.93
1484	NYSE	KMX	Fri, Dec 27, 2002	8.90	8.94	8.73	8.75
1483	NYSE	KMX	Thu, Dec 26, 2002	8.90	9.00	8.83	8.98
1482	NYSE	KMX	Tue, Dec 24, 2002	8.85	8.98	8.82	8.86
1481	NYSE	KMX	Mon, Dec 23, 2002	8.57	9.01	8.53	8.98
1480	NYSE	KMX	Fri, Dec 20, 2002	8.75	8.82	8.48	8.59
1479	NYSE	KMX	Thu, Dec 19, 2002	8.66	8.80	8.51	8.75
1478	NYSE	KMX	Wed, Dec 18, 2002	8.75	8.85	8.35	8.68
1477	NYSE	KMX	Tue, Dec 17, 2002	9.20	9.45	8.79	8.79
1476	NYSE	KMX	Mon, Dec 16, 2002	9.15	9.45	9.15	9.44
1475	NYSE	KMX	Fri, Dec 13, 2002	9.54	9.55	9.08	9.10
1474	NYSE	KMX	Thu, Dec 12, 2002	9.76	10.03	9.50	9.58
1473	NYSE	KMX	Wed, Dec 11, 2002	9.75	9.86	9.45	9.78
1472	NYSE	KMX	Tue, Dec 10, 2002	9.68	9.80	9.48	9.75
1471	NYSE	KMX	Mon, Dec 9, 2002	9.95	10.01	9.45	9.68
1470	NYSE	KMX	Fri, Dec 6, 2002	10.18	10.24	9.90	10.15
1469	NYSE	KMX	Thu, Dec 5, 2002	9.63	10.24	9.60	10.20
1468	NYSE	KMX	Wed, Dec 4, 2002	9.55	10.05	9.38	9.89
1467	NYSE	KMX	Tue, Dec 3, 2002	9.70	9.99	9.41	9.58
1466	NYSE	KMX	Mon, Dec 2, 2002	9.95	10.20	9.61	9.65
1465	NYSE	KMX	Fri, Nov 29, 2002	9.68	9.85	9.58	9.85
1464	NYSE	KMX	Wed, Nov 27, 2002	9.30	9.75	9.30	9.75
1463	NYSE	KMX	Tue, Nov 26, 2002	9.54	9.55	9.12	9.12
1462	NYSE	KMX	Mon, Nov 25, 2002	9.67	10.00	9.53	9.58
1461	NYSE	KMX	Fri, Nov 22, 2002	9.15	10.05	9.11	9.66
1460	NYSE	KMX	Thu, Nov 21, 2002	8.50	9.32	8.48	9.28
1459	NYSE	KMX	Wed, Nov 20, 2002	8.00	8.50	8.00	8.47
1458	NYSE	KMX	Tue, Nov 19, 2002	8.45	8.45	8.02	8.02
1457	NYSE	KMX	Mon, Nov 18, 2002	8.26	8.50	8.20	8.48
1456	NYSE	KMX	Fri, Nov 15, 2002	7.99	8.26	7.98	8.24
1455	NYSE	KMX	Thu, Nov 14, 2002	8.00	8.08	7.79	7.99
1454	NYSE	KMX	Wed, Nov 13, 2002	8.04	8.04	7.71	7.92
1453	NYSE	KMX	Tue, Nov 12, 2002	8.02	8.10	7.96	8.06
1452	NYSE	KMX	Mon, Nov 11, 2002	7.95	8.07	7.90	8.00
1451	NYSE	KMX	Fri, Nov 8, 2002	8.01	8.14	7.82	8.11
1450	NYSE	KMX	Thu, Nov 7, 2002	8.40	8.40	8.00	8.01
1449	NYSE	KMX	Wed, Nov 6, 2002	8.60	8.63	8.31	8.43
1448	NYSE	KMX	Tue, Nov 5, 2002	8.65	8.70	8.35	8.60
1447	NYSE	KMX	Mon, Nov 4, 2002	8.30	9.07	8.25	8.78
1446	NYSE	KMX	Fri, Nov 1, 2002	8.20	8.40	8.00	8.14
1445	NYSE	KMX	Thu, Oct 31, 2002	8.23	8.24	7.76	8.20
1444	NYSE	KMX	Wed, Oct 30, 2002	8.55	8.60	7.95	8.25
1443	NYSE	KMX	Tue, Oct 29, 2002	8.65	8.75	8.38	8.55
1442	NYSE	KMX	Mon, Oct 28, 2002	8.68	9.07	8.63	8.65
1441	NYSE	KMX	Fri, Oct 25, 2002	8.53	8.65	8.32	8.55
1440	NYSE	KMX	Thu, Oct 24, 2002	9.00	9.34	8.52	8.69
1439	NYSE	KMX	Wed, Oct 23, 2002	8.89	9.12	8.72	9.00
1438	NYSE	KMX	Tue, Oct 22, 2002	8.55	9.25	8.40	8.93
1437	NYSE	KMX	Mon, Oct 21, 2002	7.78	8.90	7.68	8.75
1436	NYSE	KMX	Fri, Oct 18, 2002	7.45	7.86	7.45	7.78
1435	NYSE	KMX	Thu, Oct 17, 2002	7.73	7.75	7.43	7.43
1434	NYSE	KMX	Wed, Oct 16, 2002	7.90	7.90	7.31	7.49
1433	NYSE	KMX	Tue, Oct 15, 2002	7.58	8.05	7.56	7.90
1432	NYSE	KMX	Mon, Oct 14, 2002	7.25	7.41	7.10	7.37
1431	NYSE	KMX	Fri, Oct 11, 2002	7.13	7.68	7.10	7.23
1430	NYSE	KMX	Thu, Oct 10, 2002	6.83	7.26	6.45	7.15
1429	NYSE	KMX	Wed, Oct 9, 2002	6.99	7.08	6.85	6.94
1428	NYSE	KMX	Tue, Oct 8, 2002	7.13	7.25	6.96	7.03
1427	NYSE	KMX	Mon, Oct 7, 2002	7.69	7.70	7.16	7.25
1426	NYSE	KMX	Fri, Oct 4, 2002	8.00	8.00	7.54	7.69
1425	NYSE	KMX	Thu, Oct 3, 2002	7.98	8.11	7.90	7.93
1424	NYSE	KMX	Wed, Oct 2, 2002	8.15	8.25	7.89	7.99
1423	NYSE	KMX	Tue, Oct 1, 2002	8.20	8.53	7.76	8.15
1422	NYSE	KMX	Mon, Sep 30, 2002	7.68	8.05	7.44	8.03
1421	NYSE	KMX	Fri, Sep 27, 2002	8.05	8.28	7.63	7.68
1420	NYSE	KMX	Thu, Sep 26, 2002	8.19	8.35	7.88	8.00
1419	NYSE	KMX	Wed, Sep 25, 2002	8.00	8.55	7.93	8.19
1418	NYSE	KMX	Tue, Sep 24, 2002	7.65	7.84	7.45	7.70
1417	NYSE	KMX	Mon, Sep 23, 2002	8.20	8.26	7.62	7.78
1416	NYSE	KMX	Fri, Sep 20, 2002	8.28	8.45	8.25	8.33
1415	NYSE	KMX	Thu, Sep 19, 2002	8.10	8.47	8.01	8.30
1414	NYSE	KMX	Wed, Sep 18, 2002	8.90	8.91	8.13	8.25
1413	NYSE	KMX	Tue, Sep 17, 2002	9.40	9.41	8.80	9.08
1412	NYSE	KMX	Mon, Sep 16, 2002	9.25	9.61	9.21	9.46
1411	NYSE	KMX	Fri, Sep 13, 2002	9.35	9.62	9.15	9.25
1410	NYSE	KMX	Thu, Sep 12, 2002	9.98	9.98	9.40	9.40
1409	NYSE	KMX	Wed, Sep 11, 2002	10.68	10.73	10.05	10.10
1408	NYSE	KMX	Tue, Sep 10, 2002	10.25	10.62	10.00	10.55
1407	NYSE	KMX	Mon, Sep 9, 2002	9.55	10.28	9.55	10.25
1406	NYSE	KMX	Fri, Sep 6, 2002	9.25	9.60	9.15	9.51
1405	NYSE	KMX	Thu, Sep 5, 2002	8.40	8.59	8.28	8.51
1404	NYSE	KMX	Wed, Sep 4, 2002	8.20	8.58	8.20	8.49
1403	NYSE	KMX	Tue, Sep 3, 2002	8.00	8.20	7.78	8.18
1402	NYSE	KMX	Fri, Aug 30, 2002	7.85	8.18	7.76	8.08
1401	NYSE	KMX	Thu, Aug 29, 2002	7.65	7.97	7.52	7.91
1400	NYSE	KMX	Wed, Aug 28, 2002	8.00	8.00	7.60	7.75
1399	NYSE	KMX	Tue, Aug 27, 2002	8.50	8.75	7.93	8.05
1398	NYSE	KMX	Mon, Aug 26, 2002	8.30	8.48	7.84	8.45
1397	NYSE	KMX	Fri, Aug 23, 2002	8.31	8.38	8.13	8.24
1396	NYSE	KMX	Thu, Aug 22, 2002	8.48	8.65	7.98	8.31
1395	NYSE	KMX	Wed, Aug 21, 2002	8.20	8.95	7.85	8.53
1394	NYSE	KMX	Tue, Aug 20, 2002	7.90	8.28	7.79	8.20
1393	NYSE	KMX	Mon, Aug 19, 2002	7.61	8.10	7.60	7.90
1392	NYSE	KMX	Fri, Aug 16, 2002	7.56	7.70	7.39	7.65
1391	NYSE	KMX	Thu, Aug 15, 2002	7.38	7.83	7.34	7.56
1390	NYSE	KMX	Wed, Aug 14, 2002	7.37	7.53	7.11	7.33
1389	NYSE	KMX	Tue, Aug 13, 2002	7.24	7.74	7.20	7.36
1388	NYSE	KMX	Mon, Aug 12, 2002	7.40	7.40	7.11	7.24
1387	NYSE	KMX	Fri, Aug 9, 2002	7.00	7.41	6.94	7.40
1386	NYSE	KMX	Thu, Aug 8, 2002	7.10	7.30	6.50	7.05
1385	NYSE	KMX	Wed, Aug 7, 2002	7.15	7.35	6.88	7.09
1384	NYSE	KMX	Tue, Aug 6, 2002	6.83	7.48	6.83	7.10
1383	NYSE	KMX	Mon, Aug 5, 2002	7.60	7.71	6.80	6.80
1382	NYSE	KMX	Fri, Aug 2, 2002	8.05	8.13	7.54	7.59
1381	NYSE	KMX	Thu, Aug 1, 2002	8.50	8.55	8.08	8.18
1380	NYSE	KMX	Wed, Jul 31, 2002	9.13	9.25	8.78	8.85
1379	NYSE	KMX	Tue, Jul 30, 2002	9.40	9.49	8.98	9.23
1378	NYSE	KMX	Mon, Jul 29, 2002	8.46	9.66	8.46	9.48
1377	NYSE	KMX	Fri, Jul 26, 2002	8.30	8.60	8.30	8.46
1376	NYSE	KMX	Thu, Jul 25, 2002	8.59	8.75	8.05	8.25
1375	NYSE	KMX	Wed, Jul 24, 2002	7.60	8.65	7.35	8.59
1374	NYSE	KMX	Tue, Jul 23, 2002	7.70	8.05	7.51	7.73
1373	NYSE	KMX	Mon, Jul 22, 2002	8.32	8.32	7.74	7.75
1372	NYSE	KMX	Fri, Jul 19, 2002	8.50	8.58	8.21	8.32
1371	NYSE	KMX	Thu, Jul 18, 2002	8.85	9.11	8.53	8.63
1370	NYSE	KMX	Wed, Jul 17, 2002	9.05	9.28	8.37	8.88
1369	NYSE	KMX	Tue, Jul 16, 2002	9.06	9.23	8.84	9.03
1368	NYSE	KMX	Mon, Jul 15, 2002	9.21	9.21	8.55	9.06
1367	NYSE	KMX	Fri, Jul 12, 2002	9.25	9.73	9.20	9.26
1366	NYSE	KMX	Thu, Jul 11, 2002	9.42	9.62	9.00	9.25
1365	NYSE	KMX	Wed, Jul 10, 2002	10.30	10.30	9.30	9.50
1364	NYSE	KMX	Tue, Jul 9, 2002	10.13	10.45	10.10	10.10
1363	NYSE	KMX	Mon, Jul 8, 2002	10.25	10.43	9.92	10.13
1362	NYSE	KMX	Fri, Jul 5, 2002	9.85	10.36	9.85	10.18
1361	NYSE	KMX	Wed, Jul 3, 2002	9.66	9.88	9.25	9.73
1360	NYSE	KMX	Tue, Jul 2, 2002	10.25	10.30	9.30	9.65
1359	NYSE	KMX	Mon, Jul 1, 2002	10.88	11.03	10.15	10.25
1358	NYSE	KMX	Fri, Jun 28, 2002	11.00	11.25	10.75	10.83
1357	NYSE	KMX	Thu, Jun 27, 2002	11.00	11.10	10.36	10.98
1356	NYSE	KMX	Wed, Jun 26, 2002	10.48	10.60	10.03	10.58
1355	NYSE	KMX	Tue, Jun 25, 2002	11.05	11.38	10.58	10.69
1354	NYSE	KMX	Mon, Jun 24, 2002	11.26	11.27	10.75	10.96
1353	NYSE	KMX	Fri, Jun 21, 2002	11.39	11.63	10.90	11.28
1352	NYSE	KMX	Thu, Jun 20, 2002	11.82	12.19	11.08	11.40
1351	NYSE	KMX	Wed, Jun 19, 2002	11.70	12.29	11.58	11.82
1350	NYSE	KMX	Tue, Jun 18, 2002	11.45	11.75	11.13	11.71
1349	NYSE	KMX	Mon, Jun 17, 2002	10.95	11.85	10.73	11.63
1348	NYSE	KMX	Fri, Jun 14, 2002	11.44	11.80	10.98	11.33
1347	NYSE	KMX	Thu, Jun 13, 2002	12.00	12.08	11.45	11.56
1346	NYSE	KMX	Wed, Jun 12, 2002	11.95	11.99	11.13	11.89
1345	NYSE	KMX	Tue, Jun 11, 2002	12.43	12.66	11.80	11.95
1344	NYSE	KMX	Mon, Jun 10, 2002	11.78	12.48	11.68	12.43
1343	NYSE	KMX	Fri, Jun 7, 2002	12.03	12.14	11.63	11.80
1342	NYSE	KMX	Thu, Jun 6, 2002	12.63	12.83	12.10	12.14
1341	NYSE	KMX	Wed, Jun 5, 2002	12.29	13.38	12.29	12.62
1340	NYSE	KMX	Tue, Jun 4, 2002	12.48	12.63	11.90	12.31
1339	NYSE	KMX	Mon, Jun 3, 2002	13.24	13.33	12.46	12.48
1338	NYSE	KMX	Fri, May 31, 2002	12.80	13.48	12.78	13.24
1337	NYSE	KMX	Thu, May 30, 2002	13.08	13.08	12.40	12.82
1336	NYSE	KMX	Wed, May 29, 2002	13.20	13.52	13.03	13.20
1335	NYSE	KMX	Tue, May 28, 2002	14.08	14.08	13.25	13.27
1334	NYSE	KMX	Fri, May 24, 2002	14.36	14.43	14.01	14.08
1333	NYSE	KMX	Thu, May 23, 2002	13.95	14.36	13.85	14.36
1332	NYSE	KMX	Wed, May 22, 2002	14.01	14.25	13.93	14.03
1331	NYSE	KMX	Tue, May 21, 2002	14.26	14.58	13.93	14.05
1330	NYSE	KMX	Mon, May 20, 2002	14.63	14.76	14.25	14.25
1329	NYSE	KMX	Fri, May 17, 2002	14.51	14.93	13.70	14.70
1328	NYSE	KMX	Thu, May 16, 2002	15.65	15.66	14.88	15.01
1327	NYSE	KMX	Wed, May 15, 2002	15.18	15.82	14.90	15.70
1326	NYSE	KMX	Tue, May 14, 2002	16.29	16.30	14.80	15.21
1325	NYSE	KMX	Mon, May 13, 2002	16.11	16.30	16.11	16.29
1324	NYSE	KMX	Fri, May 10, 2002	16.64	16.64	15.88	16.11
1323	NYSE	KMX	Thu, May 9, 2002	15.98	17.00	15.98	16.65
1322	NYSE	KMX	Wed, May 8, 2002	16.05	16.55	16.00	16.04
1321	NYSE	KMX	Tue, May 7, 2002	16.15	16.17	15.78	16.01
1320	NYSE	KMX	Mon, May 6, 2002	15.96	16.63	15.85	16.15
1319	NYSE	KMX	Fri, May 3, 2002	15.80	16.50	15.46	15.96
1318	NYSE	KMX	Thu, May 2, 2002	14.90	15.90	14.90	15.80
1317	NYSE	KMX	Wed, May 1, 2002	14.73	14.93	14.13	14.75
1316	NYSE	KMX	Tue, Apr 30, 2002	14.28	14.81	14.28	14.75
1315	NYSE	KMX	Mon, Apr 29, 2002	14.64	14.93	14.19	14.28
1314	NYSE	KMX	Fri, Apr 26, 2002	14.23	15.00	14.15	14.69
1313	NYSE	KMX	Thu, Apr 25, 2002	13.74	14.43	13.68	14.23
1312	NYSE	KMX	Wed, Apr 24, 2002	13.55	13.98	13.55	13.79
1311	NYSE	KMX	Tue, Apr 23, 2002	13.40	13.90	13.21	13.59
1310	NYSE	KMX	Mon, Apr 22, 2002	14.35	14.35	13.93	14.00
1309	NYSE	KMX	Fri, Apr 19, 2002	14.26	14.65	14.25	14.42
1308	NYSE	KMX	Thu, Apr 18, 2002	14.08	14.27	13.65	14.25
1307	NYSE	KMX	Wed, Apr 17, 2002	15.13	15.17	14.26	14.46
1306	NYSE	KMX	Tue, Apr 16, 2002	15.05	15.45	15.01	15.13
1305	NYSE	KMX	Mon, Apr 15, 2002	15.47	15.49	14.97	15.02
1304	NYSE	KMX	Fri, Apr 12, 2002	14.86	15.45	14.86	15.45
1303	NYSE	KMX	Thu, Apr 11, 2002	14.98	15.00	14.73	14.86
1302	NYSE	KMX	Wed, Apr 10, 2002	14.68	15.35	14.67	15.02
1301	NYSE	KMX	Tue, Apr 9, 2002	14.36	14.80	14.30	14.73
1300	NYSE	KMX	Mon, Apr 8, 2002	13.51	14.49	13.38	14.35
1299	NYSE	KMX	Fri, Apr 5, 2002	13.03	13.61	13.03	13.51
1298	NYSE	KMX	Thu, Apr 4, 2002	12.68	12.88	12.53	12.85
1297	NYSE	KMX	Wed, Apr 3, 2002	12.61	13.02	12.61	12.68
1296	NYSE	KMX	Tue, Apr 2, 2002	13.05	13.06	12.45	12.48
1295	NYSE	KMX	Mon, Apr 1, 2002	12.92	13.38	12.38	13.26
1294	NYSE	KMX	Thu, Mar 28, 2002	12.73	13.08	12.69	12.93
1293	NYSE	KMX	Wed, Mar 27, 2002	12.62	12.75	12.51	12.68
1292	NYSE	KMX	Tue, Mar 26, 2002	12.52	12.74	12.46	12.59
1291	NYSE	KMX	Mon, Mar 25, 2002	13.12	13.13	12.50	12.51
1290	NYSE	KMX	Fri, Mar 22, 2002	13.05	13.32	12.93	13.09
1289	NYSE	KMX	Thu, Mar 21, 2002	13.48	13.50	12.50	13.00
1288	NYSE	KMX	Wed, Mar 20, 2002	14.25	14.25	13.25	13.48
1287	NYSE	KMX	Tue, Mar 19, 2002	14.83	15.04	14.24	14.24
1286	NYSE	KMX	Mon, Mar 18, 2002	14.50	14.75	14.35	14.70
1285	NYSE	KMX	Fri, Mar 15, 2002	14.45	14.50	13.90	14.40
1284	NYSE	KMX	Thu, Mar 14, 2002	14.30	14.54	14.26	14.48
1283	NYSE	KMX	Wed, Mar 13, 2002	14.08	14.54	14.08	14.33
1282	NYSE	KMX	Tue, Mar 12, 2002	14.10	14.30	13.88	14.04
1281	NYSE	KMX	Mon, Mar 11, 2002	14.43	14.47	14.13	14.23
1280	NYSE	KMX	Fri, Mar 8, 2002	14.50	14.85	14.30	14.52
1279	NYSE	KMX	Thu, Mar 7, 2002	14.25	14.85	13.99	14.16
1278	NYSE	KMX	Wed, Mar 6, 2002	13.53	14.25	13.38	13.90
1277	NYSE	KMX	Tue, Mar 5, 2002	13.26	13.45	13.18	13.28
1276	NYSE	KMX	Mon, Mar 4, 2002	13.25	13.49	13.00	13.26
1275	NYSE	KMX	Fri, Mar 1, 2002	13.37	13.58	13.26	13.29
1274	NYSE	KMX	Thu, Feb 28, 2002	13.50	13.63	13.10	13.37
1273	NYSE	KMX	Wed, Feb 27, 2002	13.28	13.56	12.98	13.51
1272	NYSE	KMX	Tue, Feb 26, 2002	13.50	13.51	12.80	13.31
1271	NYSE	KMX	Mon, Feb 25, 2002	13.00	13.57	12.31	13.51
1270	NYSE	KMX	Fri, Feb 22, 2002	13.98	13.98	12.50	13.00
1269	NYSE	KMX	Thu, Feb 21, 2002	13.38	14.51	13.14	14.26
1268	NYSE	KMX	Wed, Feb 20, 2002	12.56	13.65	12.56	13.50
1267	NYSE	KMX	Tue, Feb 19, 2002	12.61	12.85	12.45	12.56
1266	NYSE	KMX	Fri, Feb 15, 2002	12.55	12.75	12.37	12.61
1265	NYSE	KMX	Thu, Feb 14, 2002	13.05	13.10	12.35	12.55
1264	NYSE	KMX	Wed, Feb 13, 2002	12.58	13.23	12.58	12.93
1263	NYSE	KMX	Tue, Feb 12, 2002	12.50	12.75	12.32	12.58
1262	NYSE	KMX	Mon, Feb 11, 2002	12.17	12.83	12.05	12.78
1261	NYSE	KMX	Fri, Feb 8, 2002	12.19	12.22	11.38	12.17
1260	NYSE	KMX	Thu, Feb 7, 2002	12.33	12.88	12.18	12.18
1259	NYSE	KMX	Wed, Feb 6, 2002	10.88	12.24	10.88	12.21
1258	NYSE	KMX	Tue, Feb 5, 2002	10.55	10.55	10.26	10.28
1257	NYSE	KMX	Mon, Feb 4, 2002	10.50	10.72	10.39	10.50
1256	NYSE	KMX	Fri, Feb 1, 2002	10.59	10.59	10.18	10.45
1255	NYSE	KMX	Thu, Jan 31, 2002	10.35	10.70	10.35	10.54
1254	NYSE	KMX	Wed, Jan 30, 2002	10.13	10.40	9.85	10.31
1253	NYSE	KMX	Tue, Jan 29, 2002	10.28	10.40	9.95	10.13
1252	NYSE	KMX	Mon, Jan 28, 2002	10.61	10.61	10.23	10.26
1251	NYSE	KMX	Fri, Jan 25, 2002	10.80	10.90	10.54	10.61
1250	NYSE	KMX	Thu, Jan 24, 2002	10.50	11.20	10.45	10.78
1249	NYSE	KMX	Wed, Jan 23, 2002	10.25	10.35	10.01	10.23
1248	NYSE	KMX	Tue, Jan 22, 2002	10.65	10.82	10.00	10.08
1247	NYSE	KMX	Fri, Jan 18, 2002	10.48	10.93	10.45	10.65
1246	NYSE	KMX	Thu, Jan 17, 2002	10.30	10.48	10.05	10.47
1245	NYSE	KMX	Wed, Jan 16, 2002	10.36	10.51	10.25	10.30
1244	NYSE	KMX	Tue, Jan 15, 2002	9.91	10.39	9.91	10.35
1243	NYSE	KMX	Mon, Jan 14, 2002	9.88	10.17	9.85	9.91
1242	NYSE	KMX	Fri, Jan 11, 2002	10.12	10.49	10.00	10.00
1241	NYSE	KMX	Thu, Jan 10, 2002	10.38	10.38	9.68	10.12
1240	NYSE	KMX	Wed, Jan 9, 2002	10.61	10.68	10.35	10.38
1239	NYSE	KMX	Tue, Jan 8, 2002	10.75	10.75	10.33	10.74
1238	NYSE	KMX	Mon, Jan 7, 2002	10.28	10.75	10.13	10.64
1237	NYSE	KMX	Fri, Jan 4, 2002	11.10	11.26	10.13	10.28
1236	NYSE	KMX	Thu, Jan 3, 2002	11.23	11.37	10.99	11.03
1235	NYSE	KMX	Wed, Jan 2, 2002	11.40	11.40	11.09	11.23
1234	NYSE	KMX	Mon, Dec 31, 2001	11.48	11.81	11.26	11.37
1233	NYSE	KMX	Fri, Dec 28, 2001	11.58	11.75	11.46	11.46
1232	NYSE	KMX	Thu, Dec 27, 2001	11.50	11.85	11.43	11.64
1231	NYSE	KMX	Wed, Dec 26, 2001	11.00	11.35	11.00	11.34
1230	NYSE	KMX	Mon, Dec 24, 2001	11.13	11.23	10.88	10.96
1229	NYSE	KMX	Fri, Dec 21, 2001	11.35	11.40	11.00	11.09
1228	NYSE	KMX	Thu, Dec 20, 2001	11.53	11.62	10.85	11.25
1227	NYSE	KMX	Wed, Dec 19, 2001	11.33	11.63	10.93	11.52
1226	NYSE	KMX	Tue, Dec 18, 2001	11.86	11.95	10.45	11.33
1225	NYSE	KMX	Mon, Dec 17, 2001	11.60	12.00	11.38	11.56
1224	NYSE	KMX	Fri, Dec 14, 2001	11.10	11.60	11.08	11.60
1223	NYSE	KMX	Thu, Dec 13, 2001	10.90	11.39	10.87	11.05
1222	NYSE	KMX	Wed, Dec 12, 2001	10.89	11.13	10.86	11.00
1221	NYSE	KMX	Tue, Dec 11, 2001	10.95	11.03	10.81	10.90
1220	NYSE	KMX	Mon, Dec 10, 2001	11.05	11.05	10.76	10.83
1219	NYSE	KMX	Fri, Dec 7, 2001	11.00	11.15	10.93	11.01
1218	NYSE	KMX	Thu, Dec 6, 2001	10.98	11.13	10.67	11.00
1217	NYSE	KMX	Wed, Dec 5, 2001	10.58	11.00	10.54	10.93
1216	NYSE	KMX	Tue, Dec 4, 2001	10.12	10.63	10.12	10.50
1215	NYSE	KMX	Mon, Dec 3, 2001	9.95	10.15	9.93	10.00
1214	NYSE	KMX	Fri, Nov 30, 2001	10.26	10.33	9.96	9.98
1213	NYSE	KMX	Thu, Nov 29, 2001	9.71	10.50	9.71	10.25
1212	NYSE	KMX	Wed, Nov 28, 2001	9.83	9.83	9.63	9.70
1211	NYSE	KMX	Tue, Nov 27, 2001	9.71	9.94	9.68	9.83
1210	NYSE	KMX	Mon, Nov 26, 2001	9.62	9.85	9.53	9.71
1209	NYSE	KMX	Fri, Nov 23, 2001	9.13	9.74	9.13	9.49
1208	NYSE	KMX	Wed, Nov 21, 2001	9.30	9.33	8.90	9.13
1207	NYSE	KMX	Tue, Nov 20, 2001	9.65	9.65	9.25	9.28
1206	NYSE	KMX	Mon, Nov 19, 2001	9.65	9.85	9.53	9.65
1205	NYSE	KMX	Fri, Nov 16, 2001	9.70	9.70	9.00	9.29
1204	NYSE	KMX	Thu, Nov 15, 2001	9.70	9.78	9.68	9.73
1203	NYSE	KMX	Wed, Nov 14, 2001	9.75	9.90	9.68	9.75
1202	NYSE	KMX	Tue, Nov 13, 2001	9.60	9.60	9.40	9.50
1201	NYSE	KMX	Mon, Nov 12, 2001	9.25	9.74	9.10	9.60
1200	NYSE	KMX	Fri, Nov 9, 2001	9.25	9.60	9.24	9.35
1199	NYSE	KMX	Thu, Nov 8, 2001	9.95	10.05	9.11	9.25
1198	NYSE	KMX	Wed, Nov 7, 2001	10.00	10.25	9.85	9.95
1197	NYSE	KMX	Tue, Nov 6, 2001	9.48	10.05	9.39	10.00
1196	NYSE	KMX	Mon, Nov 5, 2001	9.55	9.60	9.28	9.43
1195	NYSE	KMX	Fri, Nov 2, 2001	9.50	9.50	8.95	9.30
1194	NYSE	KMX	Thu, Nov 1, 2001	9.03	9.63	8.73	9.63
1193	NYSE	KMX	Wed, Oct 31, 2001	8.87	9.33	8.86	9.15
1192	NYSE	KMX	Tue, Oct 30, 2001	8.50	8.89	8.06	8.74
1191	NYSE	KMX	Mon, Oct 29, 2001	9.04	9.04	8.43	8.45
1190	NYSE	KMX	Fri, Oct 26, 2001	8.75	9.20	8.75	9.04
1189	NYSE	KMX	Thu, Oct 25, 2001	8.68	8.72	8.05	8.68
1188	NYSE	KMX	Wed, Oct 24, 2001	9.05	9.06	8.71	8.80
1187	NYSE	KMX	Tue, Oct 23, 2001	9.03	9.16	9.03	9.05
1186	NYSE	KMX	Mon, Oct 22, 2001	8.95	9.10	8.91	9.03
1185	NYSE	KMX	Fri, Oct 19, 2001	8.64	9.15	8.64	9.03
1184	NYSE	KMX	Thu, Oct 18, 2001	8.25	8.65	8.12	8.64
1183	NYSE	KMX	Wed, Oct 17, 2001	8.16	8.18	7.74	8.01
1182	NYSE	KMX	Tue, Oct 16, 2001	8.03	8.15	7.99	8.04
1181	NYSE	KMX	Mon, Oct 15, 2001	8.03	8.18	7.98	8.10
1180	NYSE	KMX	Fri, Oct 12, 2001	7.95	8.15	7.53	8.00
1179	NYSE	KMX	Thu, Oct 11, 2001	7.75	8.08	7.71	7.85
1178	NYSE	KMX	Wed, Oct 10, 2001	7.43	7.75	7.20	7.75
1177	NYSE	KMX	Tue, Oct 9, 2001	7.41	7.48	7.20	7.43
1176	NYSE	KMX	Mon, Oct 8, 2001	7.45	7.65	7.40	7.46
1175	NYSE	KMX	Fri, Oct 5, 2001	7.23	7.58	7.20	7.58
1174	NYSE	KMX	Thu, Oct 4, 2001	7.13	7.40	7.13	7.25
1173	NYSE	KMX	Wed, Oct 3, 2001	6.15	7.45	6.10	7.13
1172	NYSE	KMX	Tue, Oct 2, 2001	6.00	6.46	6.00	6.20
1171	NYSE	KMX	Mon, Oct 1, 2001	5.64	6.10	5.36	5.95
1170	NYSE	KMX	Fri, Sep 28, 2001	5.45	5.70	5.33	5.63
1169	NYSE	KMX	Thu, Sep 27, 2001	5.05	5.08	4.65	4.77
1168	NYSE	KMX	Wed, Sep 26, 2001	5.15	5.15	4.88	5.00
1167	NYSE	KMX	Tue, Sep 25, 2001	5.55	5.65	5.13	5.18
1166	NYSE	KMX	Mon, Sep 24, 2001	4.85	5.55	4.85	5.51
1165	NYSE	KMX	Fri, Sep 21, 2001	5.05	5.08	4.60	4.80
1164	NYSE	KMX	Thu, Sep 20, 2001	5.19	5.40	5.19	5.28
1163	NYSE	KMX	Wed, Sep 19, 2001	4.95	5.40	4.95	5.19
1162	NYSE	KMX	Tue, Sep 18, 2001	5.00	5.08	4.83	4.98
1161	NYSE	KMX	Mon, Sep 17, 2001	5.00	5.65	4.85	5.13
1160	NYSE	KMX	Mon, Sep 10, 2001	6.63	6.63	6.20	6.25
1159	NYSE	KMX	Fri, Sep 7, 2001	7.00	7.08	6.75	6.75
1158	NYSE	KMX	Thu, Sep 6, 2001	6.90	7.13	6.90	6.98
1157	NYSE	KMX	Wed, Sep 5, 2001	7.03	7.37	6.85	6.89
1156	NYSE	KMX	Tue, Sep 4, 2001	7.40	7.62	6.95	7.15
1155	NYSE	KMX	Fri, Aug 31, 2001	7.23	7.55	7.08	7.10
1154	NYSE	KMX	Thu, Aug 30, 2001	7.03	7.25	6.75	7.21
1153	NYSE	KMX	Wed, Aug 29, 2001	7.05	7.12	6.80	6.88
1152	NYSE	KMX	Tue, Aug 28, 2001	7.47	7.50	6.65	6.80
1151	NYSE	KMX	Mon, Aug 27, 2001	7.64	7.64	7.45	7.48
1150	NYSE	KMX	Fri, Aug 24, 2001	7.93	8.00	7.39	7.64
1149	NYSE	KMX	Thu, Aug 23, 2001	8.20	8.60	7.88	7.99
1148	NYSE	KMX	Wed, Aug 22, 2001	8.15	8.26	8.14	8.26
1147	NYSE	KMX	Tue, Aug 21, 2001	8.15	8.25	7.95	8.13
1146	NYSE	KMX	Mon, Aug 20, 2001	7.58	8.18	7.50	8.13
1145	NYSE	KMX	Fri, Aug 17, 2001	8.35	8.35	7.66	7.69
1144	NYSE	KMX	Thu, Aug 16, 2001	8.43	8.50	8.10	8.48
1143	NYSE	KMX	Wed, Aug 15, 2001	8.48	8.55	8.20	8.55
1142	NYSE	KMX	Tue, Aug 14, 2001	8.01	8.35	8.01	8.27
1141	NYSE	KMX	Mon, Aug 13, 2001	7.98	8.20	7.75	8.01
1140	NYSE	KMX	Fri, Aug 10, 2001	7.67	8.05	7.55	7.95
1139	NYSE	KMX	Thu, Aug 9, 2001	8.30	8.30	7.30	7.67
1138	NYSE	KMX	Wed, Aug 8, 2001	8.73	8.80	8.31	8.33
1137	NYSE	KMX	Tue, Aug 7, 2001	8.85	8.90	8.65	8.65
1136	NYSE	KMX	Mon, Aug 6, 2001	8.78	8.95	8.58	8.88
1135	NYSE	KMX	Fri, Aug 3, 2001	8.56	9.05	8.53	8.88
1134	NYSE	KMX	Thu, Aug 2, 2001	8.10	8.60	8.01	8.55
1133	NYSE	KMX	Wed, Aug 1, 2001	8.03	8.17	7.88	8.03
1132	NYSE	KMX	Tue, Jul 31, 2001	7.72	7.90	7.50	7.88
1131	NYSE	KMX	Mon, Jul 30, 2001	7.88	7.92	7.17	7.71
1130	NYSE	KMX	Fri, Jul 27, 2001	7.78	7.95	7.76	7.80
1129	NYSE	KMX	Thu, Jul 26, 2001	8.03	8.25	7.70	7.75
1128	NYSE	KMX	Wed, Jul 25, 2001	8.53	8.65	8.16	8.25
1127	NYSE	KMX	Tue, Jul 24, 2001	9.10	9.10	8.43	8.63
1126	NYSE	KMX	Mon, Jul 23, 2001	9.25	9.40	8.93	9.06
1125	NYSE	KMX	Fri, Jul 20, 2001	9.15	9.41	9.15	9.26
1124	NYSE	KMX	Thu, Jul 19, 2001	9.65	9.70	9.30	9.45
1123	NYSE	KMX	Wed, Jul 18, 2001	8.74	10.25	8.73	9.77
1122	NYSE	KMX	Tue, Jul 17, 2001	7.94	8.89	7.94	8.51
1121	NYSE	KMX	Mon, Jul 16, 2001	7.80	7.95	7.68	7.94
1120	NYSE	KMX	Fri, Jul 13, 2001	7.77	7.95	7.66	7.85
1119	NYSE	KMX	Thu, Jul 12, 2001	7.65	7.79	7.65	7.76
1118	NYSE	KMX	Wed, Jul 11, 2001	7.83	7.83	7.35	7.70
1117	NYSE	KMX	Tue, Jul 10, 2001	8.11	8.11	7.80	7.85
1116	NYSE	KMX	Mon, Jul 9, 2001	7.88	8.15	7.83	8.15
1115	NYSE	KMX	Fri, Jul 6, 2001	8.25	8.30	7.85	7.85
1114	NYSE	KMX	Thu, Jul 5, 2001	8.18	8.32	7.95	8.28
1113	NYSE	KMX	Tue, Jul 3, 2001	8.08	8.38	8.03	8.25
1112	NYSE	KMX	Mon, Jul 2, 2001	7.95	8.25	7.85	8.05
1111	NYSE	KMX	Fri, Jun 29, 2001	7.81	8.02	7.64	7.98
1110	NYSE	KMX	Thu, Jun 28, 2001	7.49	7.85	7.48	7.69
1109	NYSE	KMX	Wed, Jun 27, 2001	7.45	7.49	7.37	7.49
1108	NYSE	KMX	Tue, Jun 26, 2001	7.35	7.60	7.28	7.51
1107	NYSE	KMX	Mon, Jun 25, 2001	7.30	7.60	7.26	7.45
1106	NYSE	KMX	Fri, Jun 22, 2001	7.20	7.39	7.10	7.30
1105	NYSE	KMX	Thu, Jun 21, 2001	6.90	7.33	6.83	7.24
1104	NYSE	KMX	Wed, Jun 20, 2001	6.68	6.95	6.50	6.95
1103	NYSE	KMX	Tue, Jun 19, 2001	6.35	6.65	6.28	6.63
1102	NYSE	KMX	Mon, Jun 18, 2001	6.38	6.45	6.25	6.45
1101	NYSE	KMX	Fri, Jun 15, 2001	6.25	6.58	5.75	6.53
1100	NYSE	KMX	Thu, Jun 14, 2001	7.20	7.50	6.95	7.01
1099	NYSE	KMX	Wed, Jun 13, 2001	7.63	7.73	7.26	7.30
1098	NYSE	KMX	Tue, Jun 12, 2001	7.20	7.50	7.01	7.50
1097	NYSE	KMX	Mon, Jun 11, 2001	7.48	7.58	7.00	7.38
1096	NYSE	KMX	Fri, Jun 8, 2001	7.43	7.48	7.40	7.48
1095	NYSE	KMX	Thu, Jun 7, 2001	7.50	7.61	6.72	7.40
1094	NYSE	KMX	Wed, Jun 6, 2001	8.23	8.23	7.15	7.54
1093	NYSE	KMX	Tue, Jun 5, 2001	8.48	8.75	8.20	8.23
1092	NYSE	KMX	Mon, Jun 4, 2001	7.90	8.43	7.75	8.30
1091	NYSE	KMX	Fri, Jun 1, 2001	7.43	7.73	7.25	7.73
1090	NYSE	KMX	Thu, May 31, 2001	7.00	7.48	7.00	7.43
1089	NYSE	KMX	Wed, May 30, 2001	7.46	7.50	6.89	7.05
1088	NYSE	KMX	Tue, May 29, 2001	7.50	7.55	7.35	7.46
1087	NYSE	KMX	Fri, May 25, 2001	7.50	7.50	7.28	7.50
1086	NYSE	KMX	Thu, May 24, 2001	7.05	7.50	7.05	7.50
1085	NYSE	KMX	Wed, May 23, 2001	6.77	7.00	6.66	7.00
1084	NYSE	KMX	Tue, May 22, 2001	6.80	6.87	6.75	6.78
1083	NYSE	KMX	Mon, May 21, 2001	6.89	6.90	6.73	6.83
1082	NYSE	KMX	Fri, May 18, 2001	6.50	7.00	6.45	6.88
1081	NYSE	KMX	Thu, May 17, 2001	6.93	7.13	6.21	6.78
1080	NYSE	KMX	Wed, May 16, 2001	7.45	7.45	7.03	7.06
1079	NYSE	KMX	Tue, May 15, 2001	7.50	7.75	7.27	7.50
1078	NYSE	KMX	Mon, May 14, 2001	7.05	7.27	7.05	7.20
1077	NYSE	KMX	Fri, May 11, 2001	5.98	6.60	5.94	6.53
1076	NYSE	KMX	Thu, May 10, 2001	6.33	6.94	5.38	5.83
1075	NYSE	KMX	Wed, May 9, 2001	6.19	6.30	6.01	6.29
1074	NYSE	KMX	Tue, May 8, 2001	5.75	6.25	5.75	6.24
1073	NYSE	KMX	Mon, May 7, 2001	5.33	5.62	5.28	5.49
1072	NYSE	KMX	Fri, May 4, 2001	5.30	5.71	5.03	5.28
1071	NYSE	KMX	Thu, May 3, 2001	5.15	5.55	5.05	5.35
1070	NYSE	KMX	Wed, May 2, 2001	5.00	5.22	4.96	5.15
1069	NYSE	KMX	Tue, May 1, 2001	5.00	5.03	4.92	5.03
1068	NYSE	KMX	Mon, Apr 30, 2001	5.00	5.25	4.98	5.05
1067	NYSE	KMX	Fri, Apr 27, 2001	4.97	5.42	4.97	5.21
1066	NYSE	KMX	Thu, Apr 26, 2001	4.91	5.00	4.90	4.92
1065	NYSE	KMX	Wed, Apr 25, 2001	5.07	5.13	4.75	4.95
1064	NYSE	KMX	Tue, Apr 24, 2001	4.88	5.20	4.82	5.12
1063	NYSE	KMX	Mon, Apr 23, 2001	4.15	4.74	4.15	4.68
1062	NYSE	KMX	Fri, Apr 20, 2001	4.01	4.23	4.00	4.20
1061	NYSE	KMX	Thu, Apr 19, 2001	4.07	4.13	3.98	4.06
1060	NYSE	KMX	Wed, Apr 18, 2001	4.19	4.24	4.00	4.02
1059	NYSE	KMX	Tue, Apr 17, 2001	3.95	4.25	3.92	4.18
1058	NYSE	KMX	Mon, Apr 16, 2001	4.10	4.11	3.95	4.00
1057	NYSE	KMX	Thu, Apr 12, 2001	3.80	4.11	3.76	4.00
1056	NYSE	KMX	Wed, Apr 11, 2001	3.78	3.88	3.78	3.80
1055	NYSE	KMX	Tue, Apr 10, 2001	3.76	3.88	3.76	3.80
1054	NYSE	KMX	Mon, Apr 9, 2001	3.85	3.85	3.67	3.77
1053	NYSE	KMX	Fri, Apr 6, 2001	3.91	3.93	3.78	3.85
1052	NYSE	KMX	Thu, Apr 5, 2001	3.90	4.00	3.85	3.85
1051	NYSE	KMX	Wed, Apr 4, 2001	3.83	3.94	3.70	3.85
1050	NYSE	KMX	Tue, Apr 3, 2001	3.78	4.01	3.77	3.88
1049	NYSE	KMX	Mon, Apr 2, 2001	3.72	3.86	3.63	3.82
1048	NYSE	KMX	Fri, Mar 30, 2001	3.93	3.93	3.51	3.77
1047	NYSE	KMX	Thu, Mar 29, 2001	4.00	4.27	3.80	3.93
1046	NYSE	KMX	Wed, Mar 28, 2001	3.75	4.02	3.55	4.00
1045	NYSE	KMX	Tue, Mar 27, 2001	3.48	3.83	3.35	3.76
1044	NYSE	KMX	Mon, Mar 26, 2001	3.10	3.38	3.10	3.35
1043	NYSE	KMX	Fri, Mar 23, 2001	2.80	3.05	2.80	3.01
1042	NYSE	KMX	Thu, Mar 22, 2001	2.75	2.85	2.63	2.85
1041	NYSE	KMX	Wed, Mar 21, 2001	2.82	2.84	2.78	2.79
1040	NYSE	KMX	Tue, Mar 20, 2001	2.68	2.88	2.60	2.87
1039	NYSE	KMX	Mon, Mar 19, 2001	2.55	2.72	2.55	2.68
1038	NYSE	KMX	Fri, Mar 16, 2001	2.73	2.73	2.60	2.60
1037	NYSE	KMX	Thu, Mar 15, 2001	2.75	2.78	2.70	2.71
1036	NYSE	KMX	Wed, Mar 14, 2001	2.72	2.75	2.70	2.70
1035	NYSE	KMX	Tue, Mar 13, 2001	2.70	2.85	2.70	2.77
1034	NYSE	KMX	Mon, Mar 12, 2001	2.89	2.89	2.70	2.70
1033	NYSE	KMX	Fri, Mar 9, 2001	2.83	2.99	2.82	2.94
1032	NYSE	KMX	Thu, Mar 8, 2001	3.00	3.00	2.78	2.84
1031	NYSE	KMX	Wed, Mar 7, 2001	2.83	3.00	2.78	3.00
1030	NYSE	KMX	Tue, Mar 6, 2001	2.61	2.83	2.60	2.78
1029	NYSE	KMX	Mon, Mar 5, 2001	2.57	2.60	2.55	2.55
1028	NYSE	KMX	Fri, Mar 2, 2001	2.50	2.62	2.40	2.60
1027	NYSE	KMX	Thu, Mar 1, 2001	2.45	2.54	2.35	2.53
1026	NYSE	KMX	Wed, Feb 28, 2001	2.62	2.62	2.50	2.58
1025	NYSE	KMX	Tue, Feb 27, 2001	2.64	2.70	2.55	2.57
1024	NYSE	KMX	Mon, Feb 26, 2001	2.57	2.68	2.53	2.63
1023	NYSE	KMX	Fri, Feb 23, 2001	2.63	2.63	2.55	2.60
1022	NYSE	KMX	Thu, Feb 22, 2001	2.63	2.63	2.60	2.63
1021	NYSE	KMX	Wed, Feb 21, 2001	2.55	2.70	2.53	2.63
1020	NYSE	KMX	Tue, Feb 20, 2001	2.56	2.58	2.46	2.48
1019	NYSE	KMX	Fri, Feb 16, 2001	2.63	2.67	2.45	2.55
1018	NYSE	KMX	Thu, Feb 15, 2001	2.65	2.70	2.63	2.63
1017	NYSE	KMX	Wed, Feb 14, 2001	2.75	2.75	2.61	2.63
1016	NYSE	KMX	Tue, Feb 13, 2001	2.55	2.75	2.53	2.75
1015	NYSE	KMX	Mon, Feb 12, 2001	2.51	2.60	2.51	2.55
1014	NYSE	KMX	Fri, Feb 9, 2001	2.55	2.61	2.51	2.53
1013	NYSE	KMX	Thu, Feb 8, 2001	2.57	2.63	2.57	2.60
1012	NYSE	KMX	Wed, Feb 7, 2001	2.55	2.62	2.52	2.59
1011	NYSE	KMX	Tue, Feb 6, 2001	2.43	2.55	2.41	2.52
1010	NYSE	KMX	Mon, Feb 5, 2001	2.40	2.55	2.38	2.52
1009	NYSE	KMX	Fri, Feb 2, 2001	2.33	2.45	2.33	2.40
1008	NYSE	KMX	Thu, Feb 1, 2001	2.38	2.43	2.33	2.37
1007	NYSE	KMX	Wed, Jan 31, 2001	2.50	2.50	2.43	2.43
1006	NYSE	KMX	Tue, Jan 30, 2001	2.25	2.50	2.20	2.50
1005	NYSE	KMX	Mon, Jan 29, 2001	2.35	2.35	2.17	2.23
1004	NYSE	KMX	Fri, Jan 26, 2001	2.38	2.38	2.09	2.34
1003	NYSE	KMX	Thu, Jan 25, 2001	2.56	2.59	2.38	2.41
1002	NYSE	KMX	Wed, Jan 24, 2001	2.59	2.59	2.50	2.53
1001	NYSE	KMX	Tue, Jan 23, 2001	2.50	2.63	2.47	2.63
1000	NYSE	KMX	Mon, Jan 22, 2001	2.63	2.66	2.44	2.50
999	NYSE	KMX	Fri, Jan 19, 2001	2.59	2.63	2.53	2.56
998	NYSE	KMX	Thu, Jan 18, 2001	2.66	2.66	2.53	2.59
997	NYSE	KMX	Wed, Jan 17, 2001	2.47	2.69	2.47	2.66
996	NYSE	KMX	Tue, Jan 16, 2001	2.34	2.56	2.34	2.50
995	NYSE	KMX	Fri, Jan 12, 2001	2.38	2.38	2.28	2.34
994	NYSE	KMX	Thu, Jan 11, 2001	2.28	2.31	2.25	2.31
993	NYSE	KMX	Wed, Jan 10, 2001	2.22	2.25	2.06	2.22
992	NYSE	KMX	Tue, Jan 9, 2001	2.06	2.22	2.06	2.19
991	NYSE	KMX	Mon, Jan 8, 2001	2.28	2.28	2.03	2.06
990	NYSE	KMX	Fri, Jan 5, 2001	2.25	2.25	2.13	2.22
989	NYSE	KMX	Thu, Jan 4, 2001	2.09	2.31	2.09	2.28
988	NYSE	KMX	Wed, Jan 3, 2001	1.97	2.16	1.94	2.16
987	NYSE	KMX	Tue, Jan 2, 2001	1.97	2.00	1.94	2.00
986	NYSE	KMX	Fri, Dec 29, 2000	1.97	2.00	1.94	1.97
985	NYSE	KMX	Thu, Dec 28, 2000	1.94	2.00	1.94	2.00
984	NYSE	KMX	Wed, Dec 27, 2000	1.84	2.00	1.84	2.00
983	NYSE	KMX	Tue, Dec 26, 2000	1.84	1.94	1.84	1.91
982	NYSE	KMX	Fri, Dec 22, 2000	1.94	1.97	1.88	1.91
981	NYSE	KMX	Thu, Dec 21, 2000	1.97	2.00	1.94	1.97
980	NYSE	KMX	Wed, Dec 20, 2000	2.00	2.00	1.88	1.97
979	NYSE	KMX	Tue, Dec 19, 2000	1.91	2.13	1.91	2.09
978	NYSE	KMX	Mon, Dec 18, 2000	1.94	1.94	1.91	1.91
977	NYSE	KMX	Fri, Dec 15, 2000	1.91	1.94	1.88	1.91
976	NYSE	KMX	Thu, Dec 14, 2000	1.94	1.97	1.91	1.94
975	NYSE	KMX	Wed, Dec 13, 2000	1.97	1.97	1.88	1.97
974	NYSE	KMX	Tue, Dec 12, 2000	1.97	2.00	1.97	2.00
973	NYSE	KMX	Mon, Dec 11, 2000	2.00	2.03	1.97	2.03
972	NYSE	KMX	Fri, Dec 8, 2000	1.88	2.03	1.88	2.00
971	NYSE	KMX	Thu, Dec 7, 2000	1.97	1.97	1.91	1.94
970	NYSE	KMX	Wed, Dec 6, 2000	1.94	2.00	1.88	2.00
969	NYSE	KMX	Tue, Dec 5, 2000	1.94	1.97	1.94	1.94
968	NYSE	KMX	Mon, Dec 4, 2000	1.97	2.00	1.94	1.94
967	NYSE	KMX	Fri, Dec 1, 2000	2.00	2.06	1.94	1.97
966	NYSE	KMX	Thu, Nov 30, 2000	2.03	2.03	2.00	2.00
965	NYSE	KMX	Wed, Nov 29, 2000	2.03	2.06	2.00	2.06
964	NYSE	KMX	Tue, Nov 28, 2000	2.00	2.06	2.00	2.03
963	NYSE	KMX	Mon, Nov 27, 2000	2.06	2.06	2.03	2.06
962	NYSE	KMX	Fri, Nov 24, 2000	2.03	2.09	2.03	2.06
961	NYSE	KMX	Wed, Nov 22, 2000	2.03	2.06	2.00	2.03
960	NYSE	KMX	Tue, Nov 21, 2000	2.13	2.13	2.00	2.13
959	NYSE	KMX	Mon, Nov 20, 2000	2.19	2.19	2.00	2.09
958	NYSE	KMX	Fri, Nov 17, 2000	2.13	2.19	2.13	2.16
957	NYSE	KMX	Thu, Nov 16, 2000	2.19	2.19	2.13	2.16
956	NYSE	KMX	Wed, Nov 15, 2000	2.28	2.31	2.19	2.19
955	NYSE	KMX	Tue, Nov 14, 2000	2.22	2.28	2.19	2.28
954	NYSE	KMX	Mon, Nov 13, 2000	2.19	2.28	2.09	2.25
953	NYSE	KMX	Fri, Nov 10, 2000	2.13	2.13	2.00	2.00
952	NYSE	KMX	Thu, Nov 9, 2000	2.16	2.19	2.13	2.13
951	NYSE	KMX	Wed, Nov 8, 2000	2.19	2.22	2.13	2.13
950	NYSE	KMX	Tue, Nov 7, 2000	2.03	2.25	2.03	2.25
949	NYSE	KMX	Mon, Nov 6, 2000	2.00	2.09	2.00	2.03
948	NYSE	KMX	Fri, Nov 3, 2000	2.00	2.06	1.94	2.03
947	NYSE	KMX	Thu, Nov 2, 2000	2.00	2.06	1.94	2.00
946	NYSE	KMX	Wed, Nov 1, 2000	1.81	2.00	1.81	2.00
945	NYSE	KMX	Tue, Oct 31, 2000	1.72	1.84	1.72	1.84
944	NYSE	KMX	Mon, Oct 30, 2000	1.78	1.88	1.69	1.75
943	NYSE	KMX	Fri, Oct 27, 2000	1.84	1.88	1.81	1.84
942	NYSE	KMX	Thu, Oct 26, 2000	1.94	2.00	1.81	1.84
941	NYSE	KMX	Wed, Oct 25, 2000	1.94	2.00	1.81	1.97
940	NYSE	KMX	Tue, Oct 24, 2000	2.09	2.09	1.88	2.00
939	NYSE	KMX	Mon, Oct 23, 2000	2.09	2.13	2.06	2.09
938	NYSE	KMX	Fri, Oct 20, 2000	2.13	2.16	2.09	2.13
937	NYSE	KMX	Thu, Oct 19, 2000	2.13	2.19	2.09	2.16
936	NYSE	KMX	Wed, Oct 18, 2000	2.06	2.16	2.03	2.16
935	NYSE	KMX	Tue, Oct 17, 2000	2.19	2.25	2.09	2.13
934	NYSE	KMX	Mon, Oct 16, 2000	2.31	2.31	2.13	2.16
933	NYSE	KMX	Fri, Oct 13, 2000	2.03	2.31	2.03	2.28
932	NYSE	KMX	Thu, Oct 12, 2000	2.06	2.06	2.00	2.03
931	NYSE	KMX	Wed, Oct 11, 2000	2.06	2.09	2.00	2.09
930	NYSE	KMX	Tue, Oct 10, 2000	2.22	2.22	2.13	2.16
929	NYSE	KMX	Mon, Oct 9, 2000	2.25	2.28	2.19	2.19
928	NYSE	KMX	Fri, Oct 6, 2000	2.34	2.41	2.31	2.31
927	NYSE	KMX	Thu, Oct 5, 2000	2.38	2.41	2.34	2.34
926	NYSE	KMX	Wed, Oct 4, 2000	2.31	2.47	2.28	2.34
925	NYSE	KMX	Tue, Oct 3, 2000	2.38	2.38	2.31	2.34
924	NYSE	KMX	Mon, Oct 2, 2000	2.25	2.53	2.22	2.44
923	NYSE	KMX	Fri, Sep 29, 2000	2.25	2.31	2.22	2.28
922	NYSE	KMX	Thu, Sep 28, 2000	1.94	2.13	1.94	2.06
921	NYSE	KMX	Wed, Sep 27, 2000	2.00	2.00	1.91	1.94
920	NYSE	KMX	Tue, Sep 26, 2000	2.13	2.13	1.94	2.00
919	NYSE	KMX	Mon, Sep 25, 2000	2.22	2.22	2.06	2.16
918	NYSE	KMX	Fri, Sep 22, 2000	2.25	2.25	2.13	2.19
917	NYSE	KMX	Thu, Sep 21, 2000	2.38	2.41	2.28	2.28
916	NYSE	KMX	Wed, Sep 20, 2000	2.44	2.50	2.38	2.38
915	NYSE	KMX	Tue, Sep 19, 2000	2.41	2.47	2.31	2.44
914	NYSE	KMX	Mon, Sep 18, 2000	2.47	2.50	2.34	2.41
913	NYSE	KMX	Fri, Sep 15, 2000	2.41	2.44	2.31	2.44
912	NYSE	KMX	Thu, Sep 14, 2000	2.41	2.44	2.38	2.41
911	NYSE	KMX	Wed, Sep 13, 2000	2.38	2.47	2.28	2.34
910	NYSE	KMX	Tue, Sep 12, 2000	2.34	2.38	2.19	2.31
909	NYSE	KMX	Mon, Sep 11, 2000	2.47	2.50	2.31	2.38
908	NYSE	KMX	Fri, Sep 8, 2000	2.59	2.59	2.50	2.50
907	NYSE	KMX	Thu, Sep 7, 2000	2.47	2.69	2.38	2.66
906	NYSE	KMX	Wed, Sep 6, 2000	2.34	2.44	2.34	2.41
905	NYSE	KMX	Tue, Sep 5, 2000	2.31	2.38	2.31	2.34
904	NYSE	KMX	Fri, Sep 1, 2000	2.31	2.41	2.31	2.31
903	NYSE	KMX	Thu, Aug 31, 2000	2.38	2.44	2.34	2.34
902	NYSE	KMX	Wed, Aug 30, 2000	2.38	2.44	2.31	2.38
901	NYSE	KMX	Tue, Aug 29, 2000	2.25	2.41	2.22	2.41
900	NYSE	KMX	Mon, Aug 28, 2000	2.38	2.38	2.28	2.28
899	NYSE	KMX	Fri, Aug 25, 2000	2.25	2.34	2.22	2.34
898	NYSE	KMX	Thu, Aug 24, 2000	2.25	2.31	2.25	2.31
897	NYSE	KMX	Wed, Aug 23, 2000	2.19	2.34	2.19	2.28
896	NYSE	KMX	Tue, Aug 22, 2000	2.22	2.25	2.19	2.19
895	NYSE	KMX	Mon, Aug 21, 2000	2.22	2.25	2.19	2.19
894	NYSE	KMX	Fri, Aug 18, 2000	2.25	2.25	2.16	2.22
893	NYSE	KMX	Thu, Aug 17, 2000	2.25	2.25	2.19	2.25
892	NYSE	KMX	Wed, Aug 16, 2000	2.28	2.31	2.19	2.25
891	NYSE	KMX	Tue, Aug 15, 2000	2.25	2.34	2.22	2.28
890	NYSE	KMX	Mon, Aug 14, 2000	2.13	2.28	2.09	2.28
889	NYSE	KMX	Fri, Aug 11, 2000	2.09	2.19	2.06	2.13
888	NYSE	KMX	Thu, Aug 10, 2000	2.13	2.16	2.06	2.09
887	NYSE	KMX	Wed, Aug 9, 2000	2.19	2.25	2.13	2.16
886	NYSE	KMX	Tue, Aug 8, 2000	1.91	2.28	1.88	2.22
885	NYSE	KMX	Mon, Aug 7, 2000	1.88	1.94	1.84	1.91
884	NYSE	KMX	Fri, Aug 4, 2000	2.00	2.00	1.91	1.94
883	NYSE	KMX	Thu, Aug 3, 2000	1.97	2.00	1.91	2.00
882	NYSE	KMX	Wed, Aug 2, 2000	1.94	2.00	1.91	2.00
881	NYSE	KMX	Tue, Aug 1, 2000	1.75	2.00	1.75	1.91
880	NYSE	KMX	Mon, Jul 31, 2000	1.63	1.66	1.63	1.66
879	NYSE	KMX	Fri, Jul 28, 2000	1.66	1.66	1.63	1.63
878	NYSE	KMX	Thu, Jul 27, 2000	1.66	1.69	1.66	1.66
877	NYSE	KMX	Wed, Jul 26, 2000	1.66	1.69	1.66	1.66
876	NYSE	KMX	Tue, Jul 25, 2000	1.66	1.69	1.66	1.66
875	NYSE	KMX	Mon, Jul 24, 2000	1.66	1.69	1.66	1.66
874	NYSE	KMX	Fri, Jul 21, 2000	1.66	1.69	1.66	1.66
873	NYSE	KMX	Thu, Jul 20, 2000	1.69	1.69	1.66	1.66
872	NYSE	KMX	Wed, Jul 19, 2000	1.69	1.72	1.66	1.66
871	NYSE	KMX	Tue, Jul 18, 2000	1.69	1.72	1.66	1.69
870	NYSE	KMX	Mon, Jul 17, 2000	1.63	1.72	1.63	1.69
869	NYSE	KMX	Fri, Jul 14, 2000	1.66	1.69	1.66	1.66
868	NYSE	KMX	Thu, Jul 13, 2000	1.69	1.69	1.66	1.66
867	NYSE	KMX	Wed, Jul 12, 2000	1.66	1.69	1.66	1.69
866	NYSE	KMX	Tue, Jul 11, 2000	1.69	1.72	1.66	1.66
865	NYSE	KMX	Mon, Jul 10, 2000	1.63	1.69	1.63	1.69
864	NYSE	KMX	Fri, Jul 7, 2000	1.66	1.69	1.66	1.66
863	NYSE	KMX	Thu, Jul 6, 2000	1.66	1.72	1.59	1.69
862	NYSE	KMX	Wed, Jul 5, 2000	1.63	1.69	1.63	1.66
861	NYSE	KMX	Mon, Jul 3, 2000	1.63	1.69	1.59	1.63
860	NYSE	KMX	Fri, Jun 30, 2000	1.59	1.69	1.59	1.69
859	NYSE	KMX	Thu, Jun 29, 2000	1.53	1.59	1.53	1.56
858	NYSE	KMX	Wed, Jun 28, 2000	1.56	1.56	1.53	1.53
857	NYSE	KMX	Tue, Jun 27, 2000	1.56	1.59	1.56	1.56
856	NYSE	KMX	Mon, Jun 26, 2000	1.56	1.59	1.56	1.59
855	NYSE	KMX	Fri, Jun 23, 2000	1.56	1.59	1.56	1.59
854	NYSE	KMX	Thu, Jun 22, 2000	1.59	1.59	1.56	1.56
853	NYSE	KMX	Wed, Jun 21, 2000	1.50	1.59	1.50	1.59
852	NYSE	KMX	Tue, Jun 20, 2000	1.59	1.63	1.56	1.56
851	NYSE	KMX	Mon, Jun 19, 2000	1.63	1.66	1.56	1.63
850	NYSE	KMX	Fri, Jun 16, 2000	1.66	1.69	1.66	1.66
849	NYSE	KMX	Thu, Jun 15, 2000	1.66	1.75	1.66	1.69
848	NYSE	KMX	Wed, Jun 14, 2000	1.66	1.75	1.66	1.69
847	NYSE	KMX	Tue, Jun 13, 2000	1.53	1.69	1.53	1.63
846	NYSE	KMX	Mon, Jun 12, 2000	1.59	1.59	1.56	1.56
845	NYSE	KMX	Fri, Jun 9, 2000	1.56	1.63	1.56	1.59
844	NYSE	KMX	Thu, Jun 8, 2000	1.72	1.72	1.56	1.63
843	NYSE	KMX	Wed, Jun 7, 2000	1.69	1.81	1.63	1.69
842	NYSE	KMX	Tue, Jun 6, 2000	1.50	1.69	1.47	1.66
841	NYSE	KMX	Mon, Jun 5, 2000	1.34	1.47	1.34	1.44
840	NYSE	KMX	Fri, Jun 2, 2000	1.34	1.41	1.31	1.34
839	NYSE	KMX	Thu, Jun 1, 2000	1.34	1.38	1.31	1.34
838	NYSE	KMX	Wed, May 31, 2000	1.31	1.38	1.31	1.34
837	NYSE	KMX	Tue, May 30, 2000	1.31	1.38	1.28	1.38
836	NYSE	KMX	Fri, May 26, 2000	1.25	1.28	1.22	1.25
835	NYSE	KMX	Thu, May 25, 2000	1.25	1.25	1.22	1.22
834	NYSE	KMX	Wed, May 24, 2000	1.25	1.25	1.19	1.22
833	NYSE	KMX	Tue, May 23, 2000	1.19	1.22	1.16	1.22
832	NYSE	KMX	Mon, May 22, 2000	1.25	1.28	1.16	1.19
831	NYSE	KMX	Fri, May 19, 2000	1.25	1.25	1.19	1.22
830	NYSE	KMX	Thu, May 18, 2000	1.28	1.28	1.22	1.22
829	NYSE	KMX	Wed, May 17, 2000	1.25	1.28	1.22	1.22
828	NYSE	KMX	Tue, May 16, 2000	1.22	1.31	1.19	1.19
827	NYSE	KMX	Mon, May 15, 2000	1.31	1.34	1.19	1.19
826	NYSE	KMX	Fri, May 12, 2000	1.25	1.41	1.22	1.28
825	NYSE	KMX	Thu, May 11, 2000	1.25	1.25	1.22	1.22
824	NYSE	KMX	Wed, May 10, 2000	1.25	1.28	1.22	1.22
823	NYSE	KMX	Tue, May 9, 2000	1.38	1.41	1.25	1.25
822	NYSE	KMX	Mon, May 8, 2000	1.47	1.47	1.34	1.34
821	NYSE	KMX	Fri, May 5, 2000	1.50	1.53	1.47	1.50
820	NYSE	KMX	Thu, May 4, 2000	1.44	1.56	1.44	1.50
819	NYSE	KMX	Wed, May 3, 2000	1.41	1.44	1.34	1.38
818	NYSE	KMX	Tue, May 2, 2000	1.34	1.44	1.31	1.38
817	NYSE	KMX	Mon, May 1, 2000	1.31	1.34	1.28	1.28
816	NYSE	KMX	Fri, Apr 28, 2000	1.19	1.31	1.16	1.28
815	NYSE	KMX	Thu, Apr 27, 2000	1.16	1.19	1.13	1.16
814	NYSE	KMX	Wed, Apr 26, 2000	1.19	1.22	1.16	1.16
813	NYSE	KMX	Tue, Apr 25, 2000	1.16	1.19	1.13	1.19
812	NYSE	KMX	Mon, Apr 24, 2000	1.13	1.19	1.09	1.13
811	NYSE	KMX	Thu, Apr 20, 2000	1.13	1.16	1.09	1.13
810	NYSE	KMX	Wed, Apr 19, 2000	1.13	1.13	1.03	1.09
809	NYSE	KMX	Tue, Apr 18, 2000	1.09	1.16	1.03	1.16
808	NYSE	KMX	Mon, Apr 17, 2000	1.19	1.22	1.09	1.09
807	NYSE	KMX	Fri, Apr 14, 2000	1.22	1.25	1.13	1.25
806	NYSE	KMX	Thu, Apr 13, 2000	1.25	1.28	1.19	1.23
805	NYSE	KMX	Wed, Apr 12, 2000	1.47	1.47	1.22	1.31
804	NYSE	KMX	Tue, Apr 11, 2000	1.53	1.56	1.41	1.47
803	NYSE	KMX	Mon, Apr 10, 2000	1.59	1.63	1.50	1.56
802	NYSE	KMX	Fri, Apr 7, 2000	1.75	1.75	1.44	1.53
801	NYSE	KMX	Thu, Apr 6, 2000	1.94	2.06	1.66	1.72
800	NYSE	KMX	Wed, Apr 5, 2000	1.88	1.97	1.78	1.84
799	NYSE	KMX	Tue, Apr 4, 2000	1.94	1.97	1.69	1.88
798	NYSE	KMX	Mon, Apr 3, 2000	1.78	1.97	1.78	1.91
797	NYSE	KMX	Fri, Mar 31, 2000	1.78	1.81	1.59	1.66
796	NYSE	KMX	Thu, Mar 30, 2000	1.91	1.94	1.50	1.75
795	NYSE	KMX	Wed, Mar 29, 2000	2.00	2.13	1.91	1.94
794	NYSE	KMX	Tue, Mar 28, 2000	1.69	2.00	1.66	1.94
793	NYSE	KMX	Mon, Mar 27, 2000	1.44	1.72	1.41	1.66
792	NYSE	KMX	Fri, Mar 24, 2000	1.38	1.44	1.34	1.44
791	NYSE	KMX	Thu, Mar 23, 2000	1.16	1.41	1.16	1.31
790	NYSE	KMX	Wed, Mar 22, 2000	1.09	1.19	1.09	1.16
789	NYSE	KMX	Tue, Mar 21, 2000	1.16	1.16	1.06	1.09
788	NYSE	KMX	Mon, Mar 20, 2000	1.16	1.16	1.13	1.16
787	NYSE	KMX	Fri, Mar 17, 2000	1.16	1.16	1.09	1.13
786	NYSE	KMX	Thu, Mar 16, 2000	1.09	1.16	1.06	1.13
785	NYSE	KMX	Wed, Mar 15, 2000	1.19	1.22	1.00	1.06
784	NYSE	KMX	Tue, Mar 14, 2000	1.25	1.25	1.19	1.19
783	NYSE	KMX	Mon, Mar 13, 2000	1.25	1.25	1.19	1.25
782	NYSE	KMX	Fri, Mar 10, 2000	1.28	1.31	1.25	1.28
781	NYSE	KMX	Thu, Mar 9, 2000	1.34	1.34	1.25	1.31
780	NYSE	KMX	Wed, Mar 8, 2000	1.22	1.31	1.22	1.28
779	NYSE	KMX	Tue, Mar 7, 2000	1.09	1.28	1.06	1.22
778	NYSE	KMX	Mon, Mar 6, 2000	0.88	1.06	0.88	1.03
777	NYSE	KMX	Fri, Mar 3, 2000	0.84	0.88	0.81	0.81
776	NYSE	KMX	Thu, Mar 2, 2000	0.81	0.84	0.78	0.84
775	NYSE	KMX	Wed, Mar 1, 2000	0.81	0.84	0.78	0.81
774	NYSE	KMX	Tue, Feb 29, 2000	0.81	0.84	0.78	0.81
773	NYSE	KMX	Mon, Feb 28, 2000	0.81	0.84	0.78	0.81
772	NYSE	KMX	Fri, Feb 25, 2000	0.81	0.81	0.78	0.81
771	NYSE	KMX	Thu, Feb 24, 2000	0.81	0.81	0.78	0.81
770	NYSE	KMX	Wed, Feb 23, 2000	0.81	0.81	0.78	0.81
769	NYSE	KMX	Tue, Feb 22, 2000	0.81	0.81	0.78	0.81
768	NYSE	KMX	Fri, Feb 18, 2000	0.78	0.81	0.75	0.81
767	NYSE	KMX	Thu, Feb 17, 2000	0.78	0.78	0.75	0.75
766	NYSE	KMX	Wed, Feb 16, 2000	0.78	0.78	0.75	0.75
765	NYSE	KMX	Tue, Feb 15, 2000	0.75	0.78	0.75	0.78
764	NYSE	KMX	Mon, Feb 14, 2000	0.78	0.78	0.72	0.75
763	NYSE	KMX	Fri, Feb 11, 2000	0.78	0.78	0.69	0.75
762	NYSE	KMX	Thu, Feb 10, 2000	0.81	0.81	0.75	0.78
761	NYSE	KMX	Wed, Feb 9, 2000	0.88	0.88	0.78	0.81
760	NYSE	KMX	Tue, Feb 8, 2000	0.88	0.91	0.84	0.84
759	NYSE	KMX	Mon, Feb 7, 2000	0.88	0.91	0.84	0.88
758	NYSE	KMX	Fri, Feb 4, 2000	0.84	0.88	0.81	0.84
757	NYSE	KMX	Thu, Feb 3, 2000	0.88	0.91	0.81	0.81
756	NYSE	KMX	Wed, Feb 2, 2000	0.84	0.88	0.81	0.84
755	NYSE	KMX	Tue, Feb 1, 2000	0.81	0.88	0.78	0.84
754	NYSE	KMX	Mon, Jan 31, 2000	0.78	0.81	0.75	0.78
753	NYSE	KMX	Fri, Jan 28, 2000	0.75	0.78	0.72	0.75
752	NYSE	KMX	Thu, Jan 27, 2000	0.78	0.78	0.75	0.78
751	NYSE	KMX	Wed, Jan 26, 2000	0.78	0.81	0.75	0.78
750	NYSE	KMX	Tue, Jan 25, 2000	0.78	0.81	0.75	0.78
749	NYSE	KMX	Mon, Jan 24, 2000	0.78	0.78	0.75	0.78
748	NYSE	KMX	Fri, Jan 21, 2000	0.75	0.78	0.72	0.78
747	NYSE	KMX	Thu, Jan 20, 2000	1.00	1.00	0.66	0.72
746	NYSE	KMX	Wed, Jan 19, 2000	1.00	1.00	0.97	1.00
745	NYSE	KMX	Tue, Jan 18, 2000	1.00	1.03	0.97	1.00
744	NYSE	KMX	Fri, Jan 14, 2000	1.00	1.03	0.97	1.00
743	NYSE	KMX	Thu, Jan 13, 2000	1.13	1.13	1.00	1.00
742	NYSE	KMX	Wed, Jan 12, 2000	1.16	1.19	1.09	1.09
741	NYSE	KMX	Tue, Jan 11, 2000	1.22	1.25	1.13	1.16
740	NYSE	KMX	Mon, Jan 10, 2000	1.22	1.25	1.19	1.22
739	NYSE	KMX	Fri, Jan 7, 2000	1.13	1.47	1.09	1.19
738	NYSE	KMX	Thu, Jan 6, 2000	1.06	1.16	1.06	1.13
737	NYSE	KMX	Wed, Jan 5, 2000	1.06	1.09	1.06	1.06
736	NYSE	KMX	Tue, Jan 4, 2000	1.09	1.13	1.06	1.09
735	NYSE	KMX	Mon, Jan 3, 2000	1.13	1.19	1.13	1.13
734	NYSE	KMX	Fri, Dec 31, 1999	1.16	1.19	1.06	1.16
733	NYSE	KMX	Thu, Dec 30, 1999	1.13	1.19	1.06	1.19
732	NYSE	KMX	Wed, Dec 29, 1999	1.19	1.19	1.13	1.19
731	NYSE	KMX	Tue, Dec 28, 1999	1.25	1.31	1.16	1.16
730	NYSE	KMX	Mon, Dec 27, 1999	1.22	1.25	1.19	1.25
729	NYSE	KMX	Thu, Dec 23, 1999	1.19	1.25	1.13	1.25
728	NYSE	KMX	Wed, Dec 22, 1999	1.16	1.19	1.13	1.19
727	NYSE	KMX	Tue, Dec 21, 1999	1.06	1.19	1.06	1.13
726	NYSE	KMX	Mon, Dec 20, 1999	1.09	1.13	0.97	1.06
725	NYSE	KMX	Fri, Dec 17, 1999	1.06	1.13	1.03	1.06
724	NYSE	KMX	Thu, Dec 16, 1999	1.16	1.16	1.06	1.06
723	NYSE	KMX	Wed, Dec 15, 1999	1.19	1.25	1.09	1.09
722	NYSE	KMX	Tue, Dec 14, 1999	1.25	1.28	1.19	1.19
721	NYSE	KMX	Mon, Dec 13, 1999	1.28	1.31	1.22	1.22
720	NYSE	KMX	Fri, Dec 10, 1999	1.28	1.31	1.25	1.28
719	NYSE	KMX	Thu, Dec 9, 1999	1.28	1.34	1.25	1.31
718	NYSE	KMX	Wed, Dec 8, 1999	1.38	1.41	1.28	1.28
717	NYSE	KMX	Tue, Dec 7, 1999	1.50	1.50	1.34	1.38
716	NYSE	KMX	Mon, Dec 6, 1999	1.44	1.50	1.34	1.50
715	NYSE	KMX	Fri, Dec 3, 1999	1.63	1.63	1.44	1.50
714	NYSE	KMX	Thu, Dec 2, 1999	1.59	1.63	1.53	1.56
713	NYSE	KMX	Wed, Dec 1, 1999	1.34	1.53	1.34	1.47
712	NYSE	KMX	Tue, Nov 30, 1999	1.25	1.25	1.19	1.22
711	NYSE	KMX	Mon, Nov 29, 1999	1.34	1.38	1.22	1.25
710	NYSE	KMX	Fri, Nov 26, 1999	1.28	1.41	1.28	1.38
709	NYSE	KMX	Wed, Nov 24, 1999	1.31	1.38	1.28	1.31
708	NYSE	KMX	Tue, Nov 23, 1999	1.34	1.38	1.31	1.31
707	NYSE	KMX	Mon, Nov 22, 1999	1.31	1.38	1.28	1.38
706	NYSE	KMX	Fri, Nov 19, 1999	1.38	1.41	1.34	1.41
705	NYSE	KMX	Thu, Nov 18, 1999	1.34	1.41	1.31	1.38
704	NYSE	KMX	Wed, Nov 17, 1999	1.41	1.44	1.34	1.34
703	NYSE	KMX	Tue, Nov 16, 1999	1.34	1.41	1.34	1.41
702	NYSE	KMX	Mon, Nov 15, 1999	1.34	1.38	1.31	1.34
701	NYSE	KMX	Fri, Nov 12, 1999	1.41	1.44	1.34	1.34
700	NYSE	KMX	Thu, Nov 11, 1999	1.41	1.47	1.41	1.47
699	NYSE	KMX	Wed, Nov 10, 1999	1.41	1.41	1.38	1.41
698	NYSE	KMX	Tue, Nov 9, 1999	1.44	1.47	1.38	1.38
697	NYSE	KMX	Mon, Nov 8, 1999	1.47	1.50	1.41	1.44
696	NYSE	KMX	Fri, Nov 5, 1999	1.50	1.50	1.41	1.50
695	NYSE	KMX	Thu, Nov 4, 1999	1.41	1.50	1.28	1.50
694	NYSE	KMX	Wed, Nov 3, 1999	1.44	1.44	1.36	1.38
693	NYSE	KMX	Tue, Nov 2, 1999	1.47	1.50	1.38	1.44
692	NYSE	KMX	Mon, Nov 1, 1999	1.38	1.44	1.31	1.44
691	NYSE	KMX	Fri, Oct 29, 1999	1.41	1.53	1.34	1.41
690	NYSE	KMX	Thu, Oct 28, 1999	1.13	1.38	1.09	1.34
689	NYSE	KMX	Wed, Oct 27, 1999	1.16	1.25	0.88	0.91
688	NYSE	KMX	Tue, Oct 26, 1999	1.44	1.44	1.13	1.13
687	NYSE	KMX	Mon, Oct 25, 1999	1.50	1.50	1.38	1.38
686	NYSE	KMX	Fri, Oct 22, 1999	1.50	1.50	1.47	1.47
685	NYSE	KMX	Thu, Oct 21, 1999	1.53	1.53	1.47	1.47
684	NYSE	KMX	Wed, Oct 20, 1999	1.47	1.53	1.47	1.53
683	NYSE	KMX	Tue, Oct 19, 1999	1.50	1.50	1.47	1.50
682	NYSE	KMX	Mon, Oct 18, 1999	1.56	1.56	1.47	1.50
681	NYSE	KMX	Fri, Oct 15, 1999	1.50	1.53	1.47	1.50
680	NYSE	KMX	Thu, Oct 14, 1999	1.53	1.56	1.50	1.56
679	NYSE	KMX	Wed, Oct 13, 1999	1.50	1.56	1.50	1.53
678	NYSE	KMX	Tue, Oct 12, 1999	1.53	1.53	1.50	1.50
677	NYSE	KMX	Mon, Oct 11, 1999	1.63	1.63	1.50	1.53
676	NYSE	KMX	Fri, Oct 8, 1999	1.56	1.66	1.56	1.59
675	NYSE	KMX	Thu, Oct 7, 1999	1.69	1.69	1.56	1.56
674	NYSE	KMX	Wed, Oct 6, 1999	1.66	1.69	1.59	1.63
673	NYSE	KMX	Tue, Oct 5, 1999	1.69	1.72	1.66	1.66
672	NYSE	KMX	Mon, Oct 4, 1999	1.72	1.72	1.63	1.66
671	NYSE	KMX	Fri, Oct 1, 1999	1.69	1.72	1.66	1.69
670	NYSE	KMX	Thu, Sep 30, 1999	1.69	1.69	1.63	1.69
669	NYSE	KMX	Wed, Sep 29, 1999	1.66	1.69	1.63	1.66
668	NYSE	KMX	Tue, Sep 28, 1999	1.75	1.75	1.66	1.66
667	NYSE	KMX	Mon, Sep 27, 1999	1.75	1.78	1.72	1.72
666	NYSE	KMX	Fri, Sep 24, 1999	1.72	1.75	1.69	1.69
665	NYSE	KMX	Thu, Sep 23, 1999	1.78	1.84	1.63	1.72
664	NYSE	KMX	Wed, Sep 22, 1999	1.84	1.88	1.63	1.72
663	NYSE	KMX	Tue, Sep 21, 1999	1.91	1.91	1.78	1.81
662	NYSE	KMX	Mon, Sep 20, 1999	1.88	1.94	1.88	1.88
661	NYSE	KMX	Fri, Sep 17, 1999	1.91	1.94	1.84	1.88
660	NYSE	KMX	Thu, Sep 16, 1999	1.84	1.94	1.81	1.88
659	NYSE	KMX	Wed, Sep 15, 1999	1.81	1.84	1.75	1.81
658	NYSE	KMX	Tue, Sep 14, 1999	1.94	1.94	1.84	1.84
657	NYSE	KMX	Mon, Sep 13, 1999	1.88	1.97	1.88	1.88
656	NYSE	KMX	Fri, Sep 10, 1999	1.94	1.94	1.91	1.94
655	NYSE	KMX	Thu, Sep 9, 1999	2.00	2.00	1.91	1.91
654	NYSE	KMX	Wed, Sep 8, 1999	1.88	2.00	1.84	2.00
653	NYSE	KMX	Tue, Sep 7, 1999	1.78	1.94	1.78	1.84
652	NYSE	KMX	Fri, Sep 3, 1999	1.69	1.72	1.66	1.69
651	NYSE	KMX	Thu, Sep 2, 1999	1.75	1.75	1.66	1.69
650	NYSE	KMX	Wed, Sep 1, 1999	1.72	1.75	1.69	1.72
649	NYSE	KMX	Tue, Aug 31, 1999	1.75	1.78	1.69	1.72
648	NYSE	KMX	Mon, Aug 30, 1999	1.72	1.78	1.69	1.72
647	NYSE	KMX	Fri, Aug 27, 1999	1.72	1.75	1.69	1.72
646	NYSE	KMX	Thu, Aug 26, 1999	1.75	1.81	1.69	1.72
645	NYSE	KMX	Wed, Aug 25, 1999	1.84	1.84	1.75	1.75
644	NYSE	KMX	Tue, Aug 24, 1999	1.88	1.88	1.81	1.84
643	NYSE	KMX	Mon, Aug 23, 1999	1.88	1.88	1.81	1.84
642	NYSE	KMX	Fri, Aug 20, 1999	1.88	1.91	1.81	1.84
641	NYSE	KMX	Thu, Aug 19, 1999	1.88	1.88	1.81	1.84
640	NYSE	KMX	Wed, Aug 18, 1999	1.84	1.88	1.81	1.84
639	NYSE	KMX	Tue, Aug 17, 1999	1.84	1.88	1.81	1.84
638	NYSE	KMX	Mon, Aug 16, 1999	1.84	1.84	1.81	1.81
637	NYSE	KMX	Fri, Aug 13, 1999	1.88	1.88	1.81	1.81
636	NYSE	KMX	Thu, Aug 12, 1999	1.84	1.88	1.78	1.84
635	NYSE	KMX	Wed, Aug 11, 1999	1.81	1.88	1.78	1.78
634	NYSE	KMX	Tue, Aug 10, 1999	1.81	1.84	1.81	1.81
633	NYSE	KMX	Mon, Aug 9, 1999	1.91	1.91	1.75	1.81
632	NYSE	KMX	Fri, Aug 6, 1999	1.91	1.97	1.88	1.91
631	NYSE	KMX	Thu, Aug 5, 1999	1.94	1.97	1.91	1.91
630	NYSE	KMX	Wed, Aug 4, 1999	1.97	1.97	1.88	1.94
629	NYSE	KMX	Tue, Aug 3, 1999	1.97	2.00	1.94	1.97
628	NYSE	KMX	Mon, Aug 2, 1999	2.00	2.03	1.97	1.97
627	NYSE	KMX	Fri, Jul 30, 1999	2.03	2.06	1.75	2.00
626	NYSE	KMX	Thu, Jul 29, 1999	2.03	2.03	2.00	2.00
625	NYSE	KMX	Wed, Jul 28, 1999	2.03	2.03	1.97	2.03
624	NYSE	KMX	Tue, Jul 27, 1999	2.00	2.03	1.97	2.03
623	NYSE	KMX	Mon, Jul 26, 1999	2.00	2.06	1.97	2.00
622	NYSE	KMX	Fri, Jul 23, 1999	2.06	2.06	1.97	2.00
621	NYSE	KMX	Thu, Jul 22, 1999	2.09	2.09	2.00	2.00
620	NYSE	KMX	Wed, Jul 21, 1999	2.25	2.25	2.06	2.09
619	NYSE	KMX	Tue, Jul 20, 1999	2.25	2.28	2.22	2.22
618	NYSE	KMX	Mon, Jul 19, 1999	2.28	2.34	2.19	2.19
617	NYSE	KMX	Fri, Jul 16, 1999	2.38	2.41	2.25	2.25
616	NYSE	KMX	Thu, Jul 15, 1999	2.19	2.50	2.13	2.31
615	NYSE	KMX	Wed, Jul 14, 1999	2.13	2.19	2.13	2.16
614	NYSE	KMX	Tue, Jul 13, 1999	2.16	2.22	2.06	2.13
613	NYSE	KMX	Mon, Jul 12, 1999	2.22	2.25	2.13	2.16
612	NYSE	KMX	Fri, Jul 9, 1999	2.44	2.44	2.13	2.22
611	NYSE	KMX	Thu, Jul 8, 1999	2.50	2.50	2.38	2.47
610	NYSE	KMX	Wed, Jul 7, 1999	2.59	2.59	2.47	2.50
609	NYSE	KMX	Tue, Jul 6, 1999	2.63	2.69	2.59	2.66
608	NYSE	KMX	Fri, Jul 2, 1999	2.72	2.72	2.56	2.66
607	NYSE	KMX	Thu, Jul 1, 1999	2.63	2.72	2.59	2.66
606	NYSE	KMX	Wed, Jun 30, 1999	2.59	2.69	2.59	2.69
605	NYSE	KMX	Tue, Jun 29, 1999	2.50	2.69	2.50	2.69
604	NYSE	KMX	Mon, Jun 28, 1999	2.81	2.81	2.53	2.53
603	NYSE	KMX	Fri, Jun 25, 1999	2.88	2.88	2.81	2.88
602	NYSE	KMX	Thu, Jun 24, 1999	2.97	3.00	2.88	2.91
601	NYSE	KMX	Wed, Jun 23, 1999	2.94	3.00	2.94	2.94
600	NYSE	KMX	Tue, Jun 22, 1999	2.91	3.00	2.91	2.94
599	NYSE	KMX	Mon, Jun 21, 1999	2.94	2.97	2.88	2.91
598	NYSE	KMX	Fri, Jun 18, 1999	3.03	3.03	2.84	2.91
597	NYSE	KMX	Thu, Jun 17, 1999	3.06	3.09	3.00	3.03
596	NYSE	KMX	Wed, Jun 16, 1999	3.03	3.19	3.03	3.03
595	NYSE	KMX	Tue, Jun 15, 1999	2.97	3.09	2.97	3.09
594	NYSE	KMX	Mon, Jun 14, 1999	3.09	3.09	2.81	3.00
593	NYSE	KMX	Fri, Jun 11, 1999	3.06	3.06	2.97	3.03
592	NYSE	KMX	Thu, Jun 10, 1999	3.28	3.34	3.00	3.03
591	NYSE	KMX	Wed, Jun 9, 1999	3.13	3.56	3.13	3.28
590	NYSE	KMX	Tue, Jun 8, 1999	3.00	3.16	3.00	3.13
589	NYSE	KMX	Mon, Jun 7, 1999	2.84	2.97	2.81	2.94
588	NYSE	KMX	Fri, Jun 4, 1999	2.69	2.94	2.69	2.78
587	NYSE	KMX	Thu, Jun 3, 1999	2.53	2.69	2.50	2.69
586	NYSE	KMX	Wed, Jun 2, 1999	2.44	2.53	2.38	2.53
585	NYSE	KMX	Tue, Jun 1, 1999	2.41	2.50	2.38	2.44
584	NYSE	KMX	Fri, May 28, 1999	2.38	2.50	2.31	2.50
583	NYSE	KMX	Thu, May 27, 1999	2.34	2.44	2.34	2.41
582	NYSE	KMX	Wed, May 26, 1999	2.38	2.41	2.34	2.41
581	NYSE	KMX	Tue, May 25, 1999	2.34	2.41	2.34	2.34
580	NYSE	KMX	Mon, May 24, 1999	2.53	2.63	2.50	2.53
579	NYSE	KMX	Fri, May 21, 1999	2.63	2.69	2.63	2.63
578	NYSE	KMX	Thu, May 20, 1999	2.63	2.69	2.59	2.63
577	NYSE	KMX	Wed, May 19, 1999	2.63	2.69	2.56	2.59
576	NYSE	KMX	Tue, May 18, 1999	2.50	2.75	2.50	2.66
575	NYSE	KMX	Mon, May 17, 1999	2.41	2.53	2.41	2.50
574	NYSE	KMX	Fri, May 14, 1999	2.50	2.50	2.44	2.47
573	NYSE	KMX	Thu, May 13, 1999	2.50	2.50	2.47	2.50
572	NYSE	KMX	Wed, May 12, 1999	2.50	2.53	2.47	2.50
571	NYSE	KMX	Tue, May 11, 1999	2.50	2.50	2.44	2.50
570	NYSE	KMX	Mon, May 10, 1999	2.50	2.59	2.47	2.50
569	NYSE	KMX	Fri, May 7, 1999	2.44	2.44	2.16	2.25
568	NYSE	KMX	Thu, May 6, 1999	2.50	2.50	2.44	2.44
567	NYSE	KMX	Wed, May 5, 1999	2.47	2.47	2.38	2.47
566	NYSE	KMX	Tue, May 4, 1999	2.34	2.47	2.34	2.47
565	NYSE	KMX	Mon, May 3, 1999	2.25	2.31	2.25	2.31
564	NYSE	KMX	Fri, Apr 30, 1999	2.28	2.28	2.22	2.25
563	NYSE	KMX	Thu, Apr 29, 1999	2.25	2.41	2.22	2.34
562	NYSE	KMX	Wed, Apr 28, 1999	2.06	2.22	2.03	2.19
561	NYSE	KMX	Tue, Apr 27, 1999	1.97	2.13	1.94	2.03
560	NYSE	KMX	Mon, Apr 26, 1999	1.91	1.97	1.91	1.94
559	NYSE	KMX	Fri, Apr 23, 1999	2.00	2.00	1.84	1.94
558	NYSE	KMX	Thu, Apr 22, 1999	1.94	1.97	1.94	1.97
557	NYSE	KMX	Wed, Apr 21, 1999	1.97	2.03	1.97	2.00
556	NYSE	KMX	Tue, Apr 20, 1999	2.03	2.03	1.97	1.97
555	NYSE	KMX	Mon, Apr 19, 1999	2.09	2.13	2.03	2.06
554	NYSE	KMX	Fri, Apr 16, 1999	2.09	2.13	2.03	2.03
553	NYSE	KMX	Thu, Apr 15, 1999	1.94	2.06	1.91	2.03
552	NYSE	KMX	Wed, Apr 14, 1999	1.94	2.03	1.91	1.97
551	NYSE	KMX	Tue, Apr 13, 1999	1.91	1.94	1.88	1.91
550	NYSE	KMX	Mon, Apr 12, 1999	2.00	2.03	1.91	1.94
549	NYSE	KMX	Fri, Apr 9, 1999	1.88	2.09	1.88	2.03
548	NYSE	KMX	Thu, Apr 8, 1999	1.88	1.91	1.84	1.88
547	NYSE	KMX	Wed, Apr 7, 1999	1.94	1.97	1.88	1.91
546	NYSE	KMX	Tue, Apr 6, 1999	2.00	2.03	1.97	1.97
545	NYSE	KMX	Mon, Apr 5, 1999	1.97	2.00	1.94	1.94
544	NYSE	KMX	Thu, Apr 1, 1999	1.94	2.00	1.94	1.97
543	NYSE	KMX	Wed, Mar 31, 1999	1.94	2.00	1.94	1.97
542	NYSE	KMX	Tue, Mar 30, 1999	1.97	1.97	1.91	1.94
541	NYSE	KMX	Mon, Mar 29, 1999	1.94	2.00	1.88	1.94
540	NYSE	KMX	Fri, Mar 26, 1999	1.97	2.00	1.94	1.97
539	NYSE	KMX	Thu, Mar 25, 1999	1.97	2.03	1.97	1.97
538	NYSE	KMX	Wed, Mar 24, 1999	1.94	2.06	1.91	1.97
537	NYSE	KMX	Tue, Mar 23, 1999	1.97	2.00	1.91	1.91
536	NYSE	KMX	Mon, Mar 22, 1999	2.03	2.06	1.97	2.03
535	NYSE	KMX	Fri, Mar 19, 1999	2.06	2.06	2.00	2.00
534	NYSE	KMX	Thu, Mar 18, 1999	2.09	2.09	2.03	2.06
533	NYSE	KMX	Wed, Mar 17, 1999	2.13	2.16	2.09	2.09
532	NYSE	KMX	Tue, Mar 16, 1999	2.06	2.16	2.06	2.13
531	NYSE	KMX	Mon, Mar 15, 1999	2.09	2.13	2.06	2.13
530	NYSE	KMX	Fri, Mar 12, 1999	2.00	2.06	2.00	2.03
529	NYSE	KMX	Thu, Mar 11, 1999	1.97	2.06	1.97	2.00
528	NYSE	KMX	Wed, Mar 10, 1999	2.06	2.09	2.03	2.03
527	NYSE	KMX	Tue, Mar 9, 1999	2.16	2.19	2.03	2.09
526	NYSE	KMX	Mon, Mar 8, 1999	2.22	2.22	2.13	2.16
525	NYSE	KMX	Fri, Mar 5, 1999	2.22	2.28	2.13	2.25
524	NYSE	KMX	Thu, Mar 4, 1999	2.13	2.22	2.13	2.19
523	NYSE	KMX	Wed, Mar 3, 1999	2.22	2.22	2.13	2.13
522	NYSE	KMX	Tue, Mar 2, 1999	2.22	2.25	2.19	2.22
521	NYSE	KMX	Mon, Mar 1, 1999	2.25	2.25	2.19	2.22
520	NYSE	KMX	Fri, Feb 26, 1999	2.25	2.25	2.19	2.25
519	NYSE	KMX	Thu, Feb 25, 1999	2.25	2.28	2.19	2.22
518	NYSE	KMX	Wed, Feb 24, 1999	2.22	2.28	2.22	2.25
517	NYSE	KMX	Tue, Feb 23, 1999	2.25	2.31	2.16	2.22
516	NYSE	KMX	Mon, Feb 22, 1999	2.19	2.25	2.16	2.19
515	NYSE	KMX	Fri, Feb 19, 1999	2.06	2.16	1.97	2.13
514	NYSE	KMX	Thu, Feb 18, 1999	2.06	2.13	1.97	2.00
513	NYSE	KMX	Wed, Feb 17, 1999	2.13	2.16	2.06	2.09
512	NYSE	KMX	Tue, Feb 16, 1999	2.19	2.22	2.09	2.16
511	NYSE	KMX	Fri, Feb 12, 1999	2.28	2.28	2.22	2.22
510	NYSE	KMX	Thu, Feb 11, 1999	2.31	2.31	2.25	2.31
509	NYSE	KMX	Wed, Feb 10, 1999	2.38	2.38	2.28	2.28
508	NYSE	KMX	Tue, Feb 9, 1999	2.44	2.47	2.41	2.44
507	NYSE	KMX	Mon, Feb 8, 1999	2.41	2.44	2.41	2.44
506	NYSE	KMX	Fri, Feb 5, 1999	2.38	2.50	2.34	2.41
505	NYSE	KMX	Thu, Feb 4, 1999	2.25	2.38	2.25	2.34
504	NYSE	KMX	Wed, Feb 3, 1999	2.22	2.25	2.19	2.25
503	NYSE	KMX	Tue, Feb 2, 1999	2.22	2.25	2.19	2.22
502	NYSE	KMX	Mon, Feb 1, 1999	2.47	2.47	2.13	2.22
501	NYSE	KMX	Fri, Jan 29, 1999	2.44	2.50	2.44	2.44
500	NYSE	KMX	Thu, Jan 28, 1999	2.41	2.50	2.38	2.47
499	NYSE	KMX	Wed, Jan 27, 1999	2.41	2.44	2.38	2.44
498	NYSE	KMX	Tue, Jan 26, 1999	2.44	2.44	2.38	2.41
497	NYSE	KMX	Mon, Jan 25, 1999	2.44	2.47	2.38	2.38
496	NYSE	KMX	Fri, Jan 22, 1999	2.38	2.47	2.38	2.44
495	NYSE	KMX	Thu, Jan 21, 1999	2.47	2.47	2.38	2.41
494	NYSE	KMX	Wed, Jan 20, 1999	2.50	2.53	2.44	2.44
493	NYSE	KMX	Tue, Jan 19, 1999	2.41	2.53	2.38	2.53
492	NYSE	KMX	Fri, Jan 15, 1999	2.38	2.47	2.34	2.47
491	NYSE	KMX	Thu, Jan 14, 1999	2.38	2.44	2.34	2.41
490	NYSE	KMX	Wed, Jan 13, 1999	2.31	2.47	2.31	2.41
489	NYSE	KMX	Tue, Jan 12, 1999	2.47	2.56	2.38	2.44
488	NYSE	KMX	Mon, Jan 11, 1999	2.66	2.66	2.50	2.53
487	NYSE	KMX	Fri, Jan 8, 1999	2.66	2.69	2.53	2.63
486	NYSE	KMX	Thu, Jan 7, 1999	2.78	2.78	2.63	2.66
485	NYSE	KMX	Wed, Jan 6, 1999	2.78	2.81	2.72	2.75
484	NYSE	KMX	Tue, Jan 5, 1999	2.78	2.81	2.75	2.78
483	NYSE	KMX	Mon, Jan 4, 1999	2.75	2.84	2.75	2.75
482	NYSE	KMX	Thu, Dec 31, 1998	2.31	2.78	2.31	2.69
481	NYSE	KMX	Wed, Dec 30, 1998	2.31	2.38	2.25	2.31
480	NYSE	KMX	Tue, Dec 29, 1998	2.44	2.47	2.31	2.34
479	NYSE	KMX	Mon, Dec 28, 1998	2.63	2.66	2.47	2.50
478	NYSE	KMX	Thu, Dec 24, 1998	2.25	2.63	2.25	2.63
477	NYSE	KMX	Wed, Dec 23, 1998	2.06	2.28	2.03	2.25
476	NYSE	KMX	Tue, Dec 22, 1998	2.13	2.13	2.06	2.06
475	NYSE	KMX	Mon, Dec 21, 1998	2.31	2.31	2.13	2.16
474	NYSE	KMX	Fri, Dec 18, 1998	2.16	2.28	2.16	2.25
473	NYSE	KMX	Thu, Dec 17, 1998	2.00	2.19	2.00	2.16
472	NYSE	KMX	Wed, Dec 16, 1998	2.06	2.09	2.00	2.06
471	NYSE	KMX	Tue, Dec 15, 1998	2.19	2.22	2.03	2.06
470	NYSE	KMX	Mon, Dec 14, 1998	2.38	2.44	2.22	2.22
469	NYSE	KMX	Fri, Dec 11, 1998	2.28	2.44	2.25	2.41
468	NYSE	KMX	Thu, Dec 10, 1998	2.34	2.41	2.28	2.34
467	NYSE	KMX	Wed, Dec 9, 1998	2.53	2.53	2.25	2.47
466	NYSE	KMX	Tue, Dec 8, 1998	2.69	2.69	2.47	2.50
465	NYSE	KMX	Mon, Dec 7, 1998	2.75	2.78	2.69	2.72
464	NYSE	KMX	Fri, Dec 4, 1998	2.84	2.88	2.66	2.78
463	NYSE	KMX	Thu, Dec 3, 1998	2.72	2.84	2.69	2.81
462	NYSE	KMX	Wed, Dec 2, 1998	2.69	2.75	2.69	2.72
461	NYSE	KMX	Tue, Dec 1, 1998	2.69	2.72	2.66	2.69
460	NYSE	KMX	Mon, Nov 30, 1998	2.75	2.81	2.66	2.69
459	NYSE	KMX	Fri, Nov 27, 1998	2.81	2.84	2.81	2.81
458	NYSE	KMX	Wed, Nov 25, 1998	2.78	2.84	2.75	2.84
457	NYSE	KMX	Tue, Nov 24, 1998	2.84	2.84	2.78	2.78
456	NYSE	KMX	Mon, Nov 23, 1998	2.81	2.84	2.75	2.81
455	NYSE	KMX	Fri, Nov 20, 1998	2.84	2.84	2.78	2.81
454	NYSE	KMX	Thu, Nov 19, 1998	2.78	2.91	2.75	2.84
453	NYSE	KMX	Wed, Nov 18, 1998	2.84	2.88	2.78	2.78
452	NYSE	KMX	Tue, Nov 17, 1998	2.84	2.88	2.78	2.81
451	NYSE	KMX	Mon, Nov 16, 1998	2.78	2.97	2.75	2.91
450	NYSE	KMX	Fri, Nov 13, 1998	2.91	2.91	2.78	2.78
449	NYSE	KMX	Thu, Nov 12, 1998	2.72	2.91	2.72	2.88
448	NYSE	KMX	Wed, Nov 11, 1998	2.88	2.88	2.72	2.72
447	NYSE	KMX	Tue, Nov 10, 1998	2.63	2.88	2.59	2.84
446	NYSE	KMX	Mon, Nov 9, 1998	2.56	2.69	2.50	2.66
445	NYSE	KMX	Fri, Nov 6, 1998	2.50	2.66	2.41	2.63
444	NYSE	KMX	Thu, Nov 5, 1998	2.53	2.63	2.38	2.56
443	NYSE	KMX	Wed, Nov 4, 1998	2.72	2.72	2.56	2.63
442	NYSE	KMX	Tue, Nov 3, 1998	2.91	2.91	2.50	2.63
441	NYSE	KMX	Mon, Nov 2, 1998	3.13	3.16	3.00	3.00
440	NYSE	KMX	Fri, Oct 30, 1998	3.09	3.13	3.03	3.06
439	NYSE	KMX	Thu, Oct 29, 1998	3.13	3.19	3.00	3.03
438	NYSE	KMX	Wed, Oct 28, 1998	3.16	3.19	2.97	3.13
437	NYSE	KMX	Tue, Oct 27, 1998	3.44	3.75	3.13	3.22
436	NYSE	KMX	Mon, Oct 26, 1998	2.88	3.38	2.88	3.28
435	NYSE	KMX	Fri, Oct 23, 1998	2.78	2.88	2.75	2.81
434	NYSE	KMX	Thu, Oct 22, 1998	2.38	2.72	2.38	2.72
433	NYSE	KMX	Wed, Oct 21, 1998	2.19	2.38	2.19	2.31
432	NYSE	KMX	Tue, Oct 20, 1998	1.94	2.44	1.94	2.22
431	NYSE	KMX	Mon, Oct 19, 1998	1.84	1.97	1.81	1.94
430	NYSE	KMX	Fri, Oct 16, 1998	2.03	2.03	1.81	1.84
429	NYSE	KMX	Thu, Oct 15, 1998	1.94	2.00	1.94	2.00
428	NYSE	KMX	Wed, Oct 14, 1998	2.00	2.00	1.94	1.97
427	NYSE	KMX	Tue, Oct 13, 1998	1.94	2.00	1.94	2.00
426	NYSE	KMX	Mon, Oct 12, 1998	2.06	2.13	1.94	1.97
425	NYSE	KMX	Fri, Oct 9, 1998	2.13	2.16	2.06	2.09
424	NYSE	KMX	Thu, Oct 8, 1998	2.19	2.25	2.06	2.16
423	NYSE	KMX	Wed, Oct 7, 1998	2.34	2.34	2.16	2.19
422	NYSE	KMX	Tue, Oct 6, 1998	2.50	2.63	2.38	2.38
421	NYSE	KMX	Mon, Oct 5, 1998	2.59	2.63	2.50	2.53
420	NYSE	KMX	Fri, Oct 2, 1998	2.78	2.78	2.63	2.66
419	NYSE	KMX	Thu, Oct 1, 1998	2.91	2.91	2.75	2.75
418	NYSE	KMX	Wed, Sep 30, 1998	2.97	2.97	2.88	2.94
417	NYSE	KMX	Tue, Sep 29, 1998	2.97	3.00	2.94	3.00
416	NYSE	KMX	Mon, Sep 28, 1998	3.00	3.00	2.94	2.94
415	NYSE	KMX	Fri, Sep 25, 1998	2.97	3.00	2.88	2.97
414	NYSE	KMX	Thu, Sep 24, 1998	3.00	3.00	2.94	3.00
413	NYSE	KMX	Wed, Sep 23, 1998	3.06	3.09	2.97	2.97
412	NYSE	KMX	Tue, Sep 22, 1998	3.03	3.22	2.88	3.00
411	NYSE	KMX	Mon, Sep 21, 1998	3.25	3.25	3.03	3.03
410	NYSE	KMX	Fri, Sep 18, 1998	3.25	3.38	3.25	3.28
409	NYSE	KMX	Thu, Sep 17, 1998	3.31	3.34	3.25	3.25
408	NYSE	KMX	Wed, Sep 16, 1998	3.38	3.47	3.38	3.38
407	NYSE	KMX	Tue, Sep 15, 1998	3.50	3.53	3.41	3.41
406	NYSE	KMX	Mon, Sep 14, 1998	3.84	3.84	3.44	3.56
405	NYSE	KMX	Fri, Sep 11, 1998	3.91	3.94	3.84	3.88
404	NYSE	KMX	Thu, Sep 10, 1998	3.91	3.97	3.88	3.94
403	NYSE	KMX	Wed, Sep 9, 1998	4.00	4.00	3.91	3.97
402	NYSE	KMX	Tue, Sep 8, 1998	3.75	3.97	3.75	3.97
401	NYSE	KMX	Fri, Sep 4, 1998	3.72	3.84	3.72	3.75
400	NYSE	KMX	Thu, Sep 3, 1998	3.59	3.66	3.44	3.66
399	NYSE	KMX	Wed, Sep 2, 1998	3.75	3.81	3.66	3.66
398	NYSE	KMX	Tue, Sep 1, 1998	2.78	3.81	2.72	3.75
397	NYSE	KMX	Mon, Aug 31, 1998	3.34	3.41	2.78	2.84
396	NYSE	KMX	Fri, Aug 28, 1998	3.31	3.53	3.16	3.28
395	NYSE	KMX	Thu, Aug 27, 1998	3.44	3.44	3.25	3.25
394	NYSE	KMX	Wed, Aug 26, 1998	3.50	3.56	3.44	3.50
393	NYSE	KMX	Tue, Aug 25, 1998	3.44	3.59	3.44	3.50
392	NYSE	KMX	Mon, Aug 24, 1998	3.50	3.59	3.47	3.50
391	NYSE	KMX	Fri, Aug 21, 1998	3.47	3.53	3.38	3.44
390	NYSE	KMX	Thu, Aug 20, 1998	3.56	3.66	3.44	3.47
389	NYSE	KMX	Wed, Aug 19, 1998	3.63	3.63	3.50	3.50
388	NYSE	KMX	Tue, Aug 18, 1998	3.53	3.72	3.44	3.63
387	NYSE	KMX	Mon, Aug 17, 1998	3.59	3.78	3.56	3.59
386	NYSE	KMX	Fri, Aug 14, 1998	3.91	3.91	3.50	3.66
385	NYSE	KMX	Thu, Aug 13, 1998	4.00	4.00	3.84	3.88
384	NYSE	KMX	Wed, Aug 12, 1998	4.03	4.13	4.00	4.06
383	NYSE	KMX	Tue, Aug 11, 1998	4.16	4.16	4.03	4.09
382	NYSE	KMX	Mon, Aug 10, 1998	4.16	4.25	4.13	4.19
381	NYSE	KMX	Fri, Aug 7, 1998	4.16	4.28	4.13	4.22
380	NYSE	KMX	Thu, Aug 6, 1998	4.28	4.28	4.16	4.22
379	NYSE	KMX	Wed, Aug 5, 1998	4.34	4.38	4.25	4.31
378	NYSE	KMX	Tue, Aug 4, 1998	4.34	4.44	4.31	4.34
377	NYSE	KMX	Mon, Aug 3, 1998	4.31	4.38	4.31	4.34
376	NYSE	KMX	Fri, Jul 31, 1998	4.31	4.34	4.31	4.31
375	NYSE	KMX	Thu, Jul 30, 1998	4.38	4.41	4.28	4.31
374	NYSE	KMX	Wed, Jul 29, 1998	4.41	4.41	4.25	4.34
373	NYSE	KMX	Tue, Jul 28, 1998	4.31	4.44	4.25	4.38
372	NYSE	KMX	Mon, Jul 27, 1998	4.28	4.41	4.25	4.31
371	NYSE	KMX	Fri, Jul 24, 1998	4.38	4.47	4.38	4.47
370	NYSE	KMX	Thu, Jul 23, 1998	4.50	4.50	4.31	4.44
369	NYSE	KMX	Wed, Jul 22, 1998	4.50	4.59	4.50	4.56
368	NYSE	KMX	Tue, Jul 21, 1998	4.28	4.50	4.25	4.50
367	NYSE	KMX	Mon, Jul 20, 1998	4.41	4.44	4.13	4.28
366	NYSE	KMX	Fri, Jul 17, 1998	4.53	4.56	4.31	4.34
365	NYSE	KMX	Thu, Jul 16, 1998	4.56	4.63	4.44	4.47
364	NYSE	KMX	Wed, Jul 15, 1998	4.59	4.72	4.56	4.59
363	NYSE	KMX	Tue, Jul 14, 1998	4.63	4.63	4.53	4.53
362	NYSE	KMX	Mon, Jul 13, 1998	4.69	4.72	4.53	4.56
361	NYSE	KMX	Fri, Jul 10, 1998	4.88	4.91	4.66	4.66
360	NYSE	KMX	Thu, Jul 9, 1998	5.16	5.19	4.66	4.81
359	NYSE	KMX	Wed, Jul 8, 1998	5.31	5.34	5.16	5.19
358	NYSE	KMX	Tue, Jul 7, 1998	5.38	5.41	5.25	5.31
357	NYSE	KMX	Mon, Jul 6, 1998	5.38	5.44	5.13	5.38
356	NYSE	KMX	Thu, Jul 2, 1998	5.25	5.34	5.25	5.31
355	NYSE	KMX	Wed, Jul 1, 1998	5.16	5.50	5.16	5.25
354	NYSE	KMX	Tue, Jun 30, 1998	4.56	5.09	4.56	5.09
353	NYSE	KMX	Mon, Jun 29, 1998	4.25	4.66	4.09	4.63
352	NYSE	KMX	Fri, Jun 26, 1998	4.41	4.41	4.25	4.28
351	NYSE	KMX	Thu, Jun 25, 1998	4.25	4.47	4.25	4.41
350	NYSE	KMX	Wed, Jun 24, 1998	4.19	4.25	4.16	4.19
349	NYSE	KMX	Tue, Jun 23, 1998	4.16	4.22	4.06	4.13
348	NYSE	KMX	Mon, Jun 22, 1998	4.19	4.22	4.13	4.22
347	NYSE	KMX	Fri, Jun 19, 1998	4.19	4.25	4.09	4.19
346	NYSE	KMX	Thu, Jun 18, 1998	4.59	4.59	4.25	4.25
345	NYSE	KMX	Wed, Jun 17, 1998	4.34	4.69	4.34	4.59
344	NYSE	KMX	Tue, Jun 16, 1998	4.44	4.44	4.31	4.41
343	NYSE	KMX	Mon, Jun 15, 1998	4.44	4.47	4.28	4.41
342	NYSE	KMX	Fri, Jun 12, 1998	4.53	4.69	4.41	4.41
341	NYSE	KMX	Thu, Jun 11, 1998	4.38	4.63	4.19	4.47
340	NYSE	KMX	Wed, Jun 10, 1998	4.63	4.66	4.28	4.41
339	NYSE	KMX	Tue, Jun 9, 1998	4.75	4.75	4.59	4.69
338	NYSE	KMX	Mon, Jun 8, 1998	4.88	5.00	4.75	4.81
337	NYSE	KMX	Fri, Jun 5, 1998	4.31	5.00	4.31	4.81
336	NYSE	KMX	Thu, Jun 4, 1998	4.34	4.34	4.25	4.31
335	NYSE	KMX	Wed, Jun 3, 1998	4.53	4.53	4.38	4.44
334	NYSE	KMX	Tue, Jun 2, 1998	4.66	4.66	4.50	4.53
333	NYSE	KMX	Mon, Jun 1, 1998	4.81	4.81	4.63	4.66
332	NYSE	KMX	Fri, May 29, 1998	4.81	5.06	4.81	4.84
331	NYSE	KMX	Thu, May 28, 1998	4.75	4.81	4.63	4.78
330	NYSE	KMX	Wed, May 27, 1998	4.69	4.72	4.63	4.72
329	NYSE	KMX	Tue, May 26, 1998	4.66	4.78	4.59	4.63
328	NYSE	KMX	Fri, May 22, 1998	4.69	4.72	4.38	4.59
327	NYSE	KMX	Thu, May 21, 1998	4.88	4.88	4.31	4.75
326	NYSE	KMX	Wed, May 20, 1998	4.97	5.00	4.88	4.94
325	NYSE	KMX	Tue, May 19, 1998	5.03	5.13	4.97	5.00
324	NYSE	KMX	Mon, May 18, 1998	4.97	5.00	4.88	4.97
323	NYSE	KMX	Fri, May 15, 1998	5.19	5.19	5.00	5.03
322	NYSE	KMX	Thu, May 14, 1998	5.47	5.47	5.03	5.19
321	NYSE	KMX	Wed, May 13, 1998	5.47	5.50	5.34	5.41
320	NYSE	KMX	Tue, May 12, 1998	5.63	5.69	5.38	5.44
319	NYSE	KMX	Mon, May 11, 1998	5.56	5.75	5.47	5.50
318	NYSE	KMX	Fri, May 8, 1998	5.81	5.88	5.41	5.50
317	NYSE	KMX	Thu, May 7, 1998	6.09	6.09	5.81	5.81
316	NYSE	KMX	Wed, May 6, 1998	6.19	6.22	5.63	6.03
315	NYSE	KMX	Tue, May 5, 1998	6.28	6.38	6.19	6.34
314	NYSE	KMX	Mon, May 4, 1998	6.28	6.34	6.16	6.25
313	NYSE	KMX	Fri, May 1, 1998	6.41	6.41	6.25	6.34
312	NYSE	KMX	Thu, Apr 30, 1998	6.38	6.44	6.28	6.38
311	NYSE	KMX	Wed, Apr 29, 1998	6.19	6.31	6.16	6.31
310	NYSE	KMX	Tue, Apr 28, 1998	6.00	6.31	6.00	6.13
309	NYSE	KMX	Mon, Apr 27, 1998	6.00	6.06	5.91	5.94
308	NYSE	KMX	Fri, Apr 24, 1998	6.50	6.59	6.19	6.25
307	NYSE	KMX	Thu, Apr 23, 1998	6.72	6.72	6.44	6.44
306	NYSE	KMX	Wed, Apr 22, 1998	6.47	6.75	6.47	6.69
305	NYSE	KMX	Tue, Apr 21, 1998	6.34	6.47	6.19	6.47
304	NYSE	KMX	Mon, Apr 20, 1998	6.41	6.41	6.19	6.31
303	NYSE	KMX	Fri, Apr 17, 1998	6.28	6.44	6.19	6.38
302	NYSE	KMX	Thu, Apr 16, 1998	6.41	6.50	6.22	6.28
301	NYSE	KMX	Wed, Apr 15, 1998	6.41	6.53	6.31	6.41
300	NYSE	KMX	Tue, Apr 14, 1998	6.41	6.47	6.31	6.41
299	NYSE	KMX	Mon, Apr 13, 1998	6.34	6.44	6.31	6.34
298	NYSE	KMX	Thu, Apr 9, 1998	6.31	6.38	6.25	6.31
297	NYSE	KMX	Wed, Apr 8, 1998	6.19	6.31	6.13	6.25
296	NYSE	KMX	Tue, Apr 7, 1998	6.19	6.25	6.06	6.19
295	NYSE	KMX	Mon, Apr 6, 1998	6.25	6.44	6.00	6.13
294	NYSE	KMX	Fri, Apr 3, 1998	6.19	6.19	6.03	6.13
293	NYSE	KMX	Thu, Apr 2, 1998	6.19	6.19	5.97	6.03
292	NYSE	KMX	Wed, Apr 1, 1998	5.81	5.97	5.75	5.97
291	NYSE	KMX	Tue, Mar 31, 1998	5.78	5.94	5.72	5.81
290	NYSE	KMX	Mon, Mar 30, 1998	5.63	5.75	5.63	5.69
289	NYSE	KMX	Fri, Mar 27, 1998	5.78	5.81	5.69	5.69
288	NYSE	KMX	Thu, Mar 26, 1998	5.75	5.88	5.75	5.78
287	NYSE	KMX	Wed, Mar 25, 1998	5.81	5.84	5.75	5.84
286	NYSE	KMX	Tue, Mar 24, 1998	5.94	5.94	5.81	5.81
285	NYSE	KMX	Mon, Mar 23, 1998	5.84	5.97	5.75	5.91
284	NYSE	KMX	Fri, Mar 20, 1998	5.91	5.91	5.78	5.78
283	NYSE	KMX	Thu, Mar 19, 1998	5.88	5.91	5.75	5.88
282	NYSE	KMX	Wed, Mar 18, 1998	6.03	6.06	5.81	5.81
281	NYSE	KMX	Tue, Mar 17, 1998	5.78	5.94	5.69	5.84
280	NYSE	KMX	Mon, Mar 16, 1998	5.75	5.81	5.69	5.75
279	NYSE	KMX	Fri, Mar 13, 1998	5.44	5.56	5.38	5.56
278	NYSE	KMX	Thu, Mar 12, 1998	5.47	5.47	5.31	5.41
277	NYSE	KMX	Wed, Mar 11, 1998	5.44	5.44	5.28	5.38
276	NYSE	KMX	Tue, Mar 10, 1998	5.06	5.47	5.06	5.44
275	NYSE	KMX	Mon, Mar 9, 1998	4.97	5.00	4.88	5.00
274	NYSE	KMX	Fri, Mar 6, 1998	5.00	5.03	4.97	5.03
273	NYSE	KMX	Thu, Mar 5, 1998	5.19	5.19	4.97	4.97
272	NYSE	KMX	Wed, Mar 4, 1998	4.97	5.41	4.94	5.19
271	NYSE	KMX	Tue, Mar 3, 1998	4.94	5.00	4.88	4.94
270	NYSE	KMX	Mon, Mar 2, 1998	4.88	5.00	4.88	5.00
269	NYSE	KMX	Fri, Feb 27, 1998	4.50	4.63	4.50	4.63
268	NYSE	KMX	Thu, Feb 26, 1998	4.59	4.66	4.50	4.56
267	NYSE	KMX	Wed, Feb 25, 1998	4.69	4.72	4.53	4.56
266	NYSE	KMX	Tue, Feb 24, 1998	4.53	4.59	4.44	4.56
265	NYSE	KMX	Mon, Feb 23, 1998	4.59	4.66	4.50	4.50
264	NYSE	KMX	Fri, Feb 20, 1998	4.50	4.72	4.50	4.59
263	NYSE	KMX	Thu, Feb 19, 1998	4.50	4.59	4.50	4.56
262	NYSE	KMX	Wed, Feb 18, 1998	4.59	4.63	4.50	4.50
261	NYSE	KMX	Tue, Feb 17, 1998	4.69	4.69	4.56	4.59
260	NYSE	KMX	Fri, Feb 13, 1998	4.78	4.78	4.66	4.69
259	NYSE	KMX	Thu, Feb 12, 1998	4.69	4.78	4.59	4.78
258	NYSE	KMX	Wed, Feb 11, 1998	4.91	4.91	4.66	4.69
257	NYSE	KMX	Tue, Feb 10, 1998	4.88	5.00	4.88	4.91
256	NYSE	KMX	Mon, Feb 9, 1998	4.63	4.88	4.59	4.81
255	NYSE	KMX	Fri, Feb 6, 1998	4.63	4.81	4.41	4.41
254	NYSE	KMX	Thu, Feb 5, 1998	4.38	4.97	4.25	4.56
253	NYSE	KMX	Wed, Feb 4, 1998	4.00	4.03	3.97	4.00
252	NYSE	KMX	Tue, Feb 3, 1998	3.97	4.13	3.91	4.00
251	NYSE	KMX	Mon, Feb 2, 1998	4.06	4.09	3.88	3.94
250	NYSE	KMX	Fri, Jan 30, 1998	4.03	4.06	3.75	3.84
249	NYSE	KMX	Thu, Jan 29, 1998	4.06	4.09	3.97	3.97
248	NYSE	KMX	Wed, Jan 28, 1998	3.91	4.13	3.84	4.00
247	NYSE	KMX	Tue, Jan 27, 1998	3.50	3.91	3.44	3.88
246	NYSE	KMX	Mon, Jan 26, 1998	3.47	3.63	3.31	3.50
245	NYSE	KMX	Fri, Jan 23, 1998	3.41	3.50	3.25	3.41
244	NYSE	KMX	Thu, Jan 22, 1998	3.53	3.56	3.38	3.47
243	NYSE	KMX	Wed, Jan 21, 1998	3.69	3.72	3.56	3.56
242	NYSE	KMX	Tue, Jan 20, 1998	3.75	3.78	3.69	3.69
241	NYSE	KMX	Fri, Jan 16, 1998	3.75	3.75	3.69	3.75
240	NYSE	KMX	Thu, Jan 15, 1998	3.88	3.88	3.66	3.69
239	NYSE	KMX	Wed, Jan 14, 1998	3.94	4.00	3.75	3.84
238	NYSE	KMX	Tue, Jan 13, 1998	4.00	4.00	3.81	3.88
237	NYSE	KMX	Mon, Jan 12, 1998	3.84	4.00	3.81	3.97
236	NYSE	KMX	Fri, Jan 9, 1998	3.94	3.97	3.66	3.78
235	NYSE	KMX	Thu, Jan 8, 1998	4.22	4.22	3.88	3.91
234	NYSE	KMX	Wed, Jan 7, 1998	4.50	4.50	4.03	4.25
233	NYSE	KMX	Tue, Jan 6, 1998	4.69	4.72	4.59	4.63
232	NYSE	KMX	Mon, Jan 5, 1998	4.91	4.91	4.63	4.69
231	NYSE	KMX	Fri, Jan 2, 1998	4.53	4.78	4.44	4.78
230	NYSE	KMX	Wed, Dec 31, 1997	4.59	4.72	4.38	4.50
229	NYSE	KMX	Tue, Dec 30, 1997	4.41	4.59	4.38	4.53
228	NYSE	KMX	Mon, Dec 29, 1997	4.41	4.50	4.38	4.41
227	NYSE	KMX	Fri, Dec 26, 1997	4.50	4.50	4.41	4.44
226	NYSE	KMX	Wed, Dec 24, 1997	4.44	4.53	4.38	4.50
225	NYSE	KMX	Tue, Dec 23, 1997	4.63	4.75	4.47	4.50
224	NYSE	KMX	Mon, Dec 22, 1997	4.47	4.72	4.47	4.63
223	NYSE	KMX	Fri, Dec 19, 1997	4.50	4.50	4.41	4.44
222	NYSE	KMX	Thu, Dec 18, 1997	4.56	4.59	4.44	4.50
221	NYSE	KMX	Wed, Dec 17, 1997	4.75	4.75	4.59	4.63
220	NYSE	KMX	Tue, Dec 16, 1997	4.66	4.88	4.63	4.78
219	NYSE	KMX	Mon, Dec 15, 1997	4.94	4.94	4.66	4.72
218	NYSE	KMX	Fri, Dec 12, 1997	4.50	5.00	4.50	4.94
217	NYSE	KMX	Thu, Dec 11, 1997	4.47	4.63	4.38	4.56
216	NYSE	KMX	Wed, Dec 10, 1997	4.59	4.63	4.31	4.47
215	NYSE	KMX	Tue, Dec 9, 1997	4.78	4.78	4.38	4.53
214	NYSE	KMX	Mon, Dec 8, 1997	5.00	5.06	4.63	4.75
213	NYSE	KMX	Fri, Dec 5, 1997	5.28	5.28	4.63	4.97
212	NYSE	KMX	Thu, Dec 4, 1997	5.59	5.72	5.25	5.31
211	NYSE	KMX	Wed, Dec 3, 1997	5.88	5.88	5.59	5.59
210	NYSE	KMX	Tue, Dec 2, 1997	6.00	6.00	5.88	5.88
209	NYSE	KMX	Mon, Dec 1, 1997	5.97	6.03	5.94	6.00
208	NYSE	KMX	Fri, Nov 28, 1997	5.81	5.97	5.78	5.97
207	NYSE	KMX	Wed, Nov 26, 1997	5.75	5.91	5.69	5.72
206	NYSE	KMX	Tue, Nov 25, 1997	6.06	6.09	5.78	5.88
205	NYSE	KMX	Mon, Nov 24, 1997	6.31	6.34	6.09	6.13
204	NYSE	KMX	Fri, Nov 21, 1997	6.47	6.50	6.38	6.44
203	NYSE	KMX	Thu, Nov 20, 1997	6.44	6.66	6.41	6.63
202	NYSE	KMX	Wed, Nov 19, 1997	6.50	6.53	6.31	6.44
201	NYSE	KMX	Tue, Nov 18, 1997	6.59	6.63	6.53	6.56
200	NYSE	KMX	Mon, Nov 17, 1997	6.56	6.69	6.50	6.59
199	NYSE	KMX	Fri, Nov 14, 1997	6.38	6.44	6.25	6.31
198	NYSE	KMX	Thu, Nov 13, 1997	6.63	6.66	6.34	6.38
197	NYSE	KMX	Wed, Nov 12, 1997	6.91	6.91	6.59	6.59
196	NYSE	KMX	Tue, Nov 11, 1997	7.00	7.00	6.75	6.91
195	NYSE	KMX	Mon, Nov 10, 1997	7.00	7.06	6.94	7.00
194	NYSE	KMX	Fri, Nov 7, 1997	6.88	7.03	6.63	7.00
193	NYSE	KMX	Thu, Nov 6, 1997	6.69	7.00	6.66	6.94
192	NYSE	KMX	Wed, Nov 5, 1997	7.13	7.13	6.66	6.69
191	NYSE	KMX	Tue, Nov 4, 1997	7.03	7.13	7.00	7.13
190	NYSE	KMX	Mon, Nov 3, 1997	7.06	7.13	7.00	7.09
189	NYSE	KMX	Fri, Oct 31, 1997	6.91	6.94	6.75	6.94
188	NYSE	KMX	Thu, Oct 30, 1997	7.13	7.19	6.88	6.91
187	NYSE	KMX	Wed, Oct 29, 1997	7.03	7.47	7.00	7.31
186	NYSE	KMX	Tue, Oct 28, 1997	6.78	7.00	6.75	7.00
185	NYSE	KMX	Mon, Oct 27, 1997	7.38	7.38	6.97	7.03
184	NYSE	KMX	Fri, Oct 24, 1997	7.56	7.59	7.50	7.53
183	NYSE	KMX	Thu, Oct 23, 1997	7.50	7.59	7.44	7.53
182	NYSE	KMX	Wed, Oct 22, 1997	7.59	7.63	7.50	7.63
181	NYSE	KMX	Tue, Oct 21, 1997	7.28	7.59	7.25	7.56
180	NYSE	KMX	Mon, Oct 20, 1997	7.72	7.72	7.22	7.25
179	NYSE	KMX	Fri, Oct 17, 1997	7.84	7.84	7.47	7.78
178	NYSE	KMX	Thu, Oct 16, 1997	8.09	8.09	7.88	7.88
177	NYSE	KMX	Wed, Oct 15, 1997	8.13	8.16	8.06	8.09
176	NYSE	KMX	Tue, Oct 14, 1997	8.22	8.22	8.16	8.16
175	NYSE	KMX	Mon, Oct 13, 1997	8.25	8.28	8.19	8.19
174	NYSE	KMX	Fri, Oct 10, 1997	8.19	8.22	8.03	8.22
173	NYSE	KMX	Thu, Oct 9, 1997	8.34	8.34	8.13	8.25
172	NYSE	KMX	Wed, Oct 8, 1997	8.38	8.41	8.28	8.34
171	NYSE	KMX	Tue, Oct 7, 1997	8.56	8.63	8.25	8.34
170	NYSE	KMX	Mon, Oct 6, 1997	8.78	8.81	8.56	8.56
169	NYSE	KMX	Fri, Oct 3, 1997	9.22	9.25	8.75	8.84
168	NYSE	KMX	Thu, Oct 2, 1997	8.50	9.06	8.50	9.06
167	NYSE	KMX	Wed, Oct 1, 1997	8.22	8.50	8.22	8.50
166	NYSE	KMX	Tue, Sep 30, 1997	7.78	8.28	7.75	8.28
165	NYSE	KMX	Mon, Sep 29, 1997	7.97	7.97	7.72	7.72
164	NYSE	KMX	Fri, Sep 26, 1997	8.09	8.25	7.94	7.97
163	NYSE	KMX	Thu, Sep 25, 1997	8.00	8.13	8.00	8.13
162	NYSE	KMX	Wed, Sep 24, 1997	7.75	8.19	7.69	8.13
161	NYSE	KMX	Tue, Sep 23, 1997	7.72	7.75	7.59	7.72
160	NYSE	KMX	Mon, Sep 22, 1997	7.72	7.81	7.69	7.72
159	NYSE	KMX	Fri, Sep 19, 1997	7.34	7.94	7.34	7.75
158	NYSE	KMX	Thu, Sep 18, 1997	7.22	7.50	7.22	7.41
157	NYSE	KMX	Wed, Sep 17, 1997	6.97	7.25	6.97	7.22
156	NYSE	KMX	Tue, Sep 16, 1997	6.59	6.94	6.59	6.91
155	NYSE	KMX	Mon, Sep 15, 1997	7.06	7.06	6.50	6.50
154	NYSE	KMX	Fri, Sep 12, 1997	7.38	7.38	7.00	7.06
153	NYSE	KMX	Thu, Sep 11, 1997	7.41	7.44	7.34	7.34
152	NYSE	KMX	Wed, Sep 10, 1997	7.38	7.44	7.34	7.41
151	NYSE	KMX	Tue, Sep 9, 1997	7.44	7.44	7.31	7.34
150	NYSE	KMX	Mon, Sep 8, 1997	7.44	7.50	7.44	7.44
149	NYSE	KMX	Fri, Sep 5, 1997	7.50	7.59	7.34	7.38
148	NYSE	KMX	Thu, Sep 4, 1997	7.19	7.47	7.19	7.25
147	NYSE	KMX	Wed, Sep 3, 1997	6.84	6.97	6.81	6.91
146	NYSE	KMX	Tue, Sep 2, 1997	6.91	6.94	6.84	6.88
145	NYSE	KMX	Fri, Aug 29, 1997	6.81	6.91	6.59	6.88
144	NYSE	KMX	Thu, Aug 28, 1997	6.63	6.75	6.56	6.75
143	NYSE	KMX	Wed, Aug 27, 1997	6.63	6.63	6.53	6.63
142	NYSE	KMX	Tue, Aug 26, 1997	6.59	6.63	6.53	6.59
141	NYSE	KMX	Mon, Aug 25, 1997	6.66	6.66	6.53	6.59
140	NYSE	KMX	Fri, Aug 22, 1997	6.56	6.63	6.56	6.59
139	NYSE	KMX	Thu, Aug 21, 1997	6.53	6.66	6.53	6.56
138	NYSE	KMX	Wed, Aug 20, 1997	6.47	6.63	6.44	6.53
137	NYSE	KMX	Tue, Aug 19, 1997	6.59	6.63	6.31	6.47
136	NYSE	KMX	Mon, Aug 18, 1997	6.72	6.72	6.59	6.59
135	NYSE	KMX	Fri, Aug 15, 1997	6.84	6.84	6.50	6.69
134	NYSE	KMX	Thu, Aug 14, 1997	6.63	6.88	6.63	6.84
133	NYSE	KMX	Wed, Aug 13, 1997	6.63	6.69	6.50	6.59
132	NYSE	KMX	Tue, Aug 12, 1997	6.75	6.88	6.69	6.75
131	NYSE	KMX	Mon, Aug 11, 1997	7.03	7.06	6.56	6.78
130	NYSE	KMX	Fri, Aug 8, 1997	7.19	7.22	7.00	7.00
129	NYSE	KMX	Thu, Aug 7, 1997	7.41	7.50	7.19	7.22
128	NYSE	KMX	Wed, Aug 6, 1997	7.09	7.59	7.09	7.38
127	NYSE	KMX	Tue, Aug 5, 1997	7.06	7.09	7.00	7.09
126	NYSE	KMX	Mon, Aug 4, 1997	7.22	7.22	7.06	7.06
125	NYSE	KMX	Fri, Aug 1, 1997	7.06	7.25	6.94	7.25
124	NYSE	KMX	Thu, Jul 31, 1997	7.03	7.53	7.03	7.09
123	NYSE	KMX	Wed, Jul 30, 1997	7.25	7.38	7.00	7.00
122	NYSE	KMX	Tue, Jul 29, 1997	6.91	7.25	6.91	7.25
121	NYSE	KMX	Mon, Jul 28, 1997	6.81	6.94	6.75	6.91
120	NYSE	KMX	Fri, Jul 25, 1997	6.69	6.78	6.69	6.78
119	NYSE	KMX	Thu, Jul 24, 1997	6.97	6.97	6.50	6.69
118	NYSE	KMX	Wed, Jul 23, 1997	7.00	7.00	6.94	6.94
117	NYSE	KMX	Tue, Jul 22, 1997	6.78	7.00	6.78	7.00
116	NYSE	KMX	Mon, Jul 21, 1997	6.94	6.94	6.75	6.75
115	NYSE	KMX	Fri, Jul 18, 1997	7.00	7.00	6.91	6.94
114	NYSE	KMX	Thu, Jul 17, 1997	6.88	7.00	6.75	7.00
113	NYSE	KMX	Wed, Jul 16, 1997	7.00	7.00	6.84	6.88
112	NYSE	KMX	Tue, Jul 15, 1997	7.03	7.06	6.91	7.00
111	NYSE	KMX	Mon, Jul 14, 1997	7.06	7.06	6.97	6.97
110	NYSE	KMX	Fri, Jul 11, 1997	7.22	7.22	7.00	7.00
109	NYSE	KMX	Thu, Jul 10, 1997	7.13	7.19	7.06	7.13
108	NYSE	KMX	Wed, Jul 9, 1997	7.06	7.22	6.94	7.09
107	NYSE	KMX	Tue, Jul 8, 1997	7.25	7.25	6.94	7.00
106	NYSE	KMX	Mon, Jul 7, 1997	7.31	7.31	7.13	7.19
105	NYSE	KMX	Thu, Jul 3, 1997	7.16	7.38	7.16	7.28
104	NYSE	KMX	Wed, Jul 2, 1997	7.03	7.22	7.03	7.22
103	NYSE	KMX	Tue, Jul 1, 1997	7.16	7.16	6.84	7.03
102	NYSE	KMX	Mon, Jun 30, 1997	7.13	7.28	7.06	7.16
101	NYSE	KMX	Fri, Jun 27, 1997	7.13	7.31	7.00	7.03
100	NYSE	KMX	Thu, Jun 26, 1997	7.06	7.13	7.00	7.03
99	NYSE	KMX	Wed, Jun 25, 1997	7.19	7.19	7.03	7.06
98	NYSE	KMX	Tue, Jun 24, 1997	7.44	7.44	7.03	7.13
97	NYSE	KMX	Mon, Jun 23, 1997	7.44	7.44	7.38	7.38
96	NYSE	KMX	Fri, Jun 20, 1997	7.25	7.44	7.19	7.44
95	NYSE	KMX	Thu, Jun 19, 1997	7.25	7.44	7.13	7.19
94	NYSE	KMX	Wed, Jun 18, 1997	7.00	7.31	6.94	7.19
93	NYSE	KMX	Tue, Jun 17, 1997	7.00	7.06	6.94	7.00
92	NYSE	KMX	Mon, Jun 16, 1997	7.31	7.38	6.94	6.94
91	NYSE	KMX	Fri, Jun 13, 1997	7.31	7.31	7.13	7.25
90	NYSE	KMX	Thu, Jun 12, 1997	7.25	7.31	7.25	7.31
89	NYSE	KMX	Wed, Jun 11, 1997	7.38	7.38	7.19	7.25
88	NYSE	KMX	Tue, Jun 10, 1997	7.69	7.69	7.38	7.44
87	NYSE	KMX	Mon, Jun 9, 1997	7.31	7.69	7.31	7.63
86	NYSE	KMX	Fri, Jun 6, 1997	7.25	7.50	7.06	7.50
85	NYSE	KMX	Thu, Jun 5, 1997	7.25	7.31	7.19	7.25
84	NYSE	KMX	Wed, Jun 4, 1997	7.31	7.31	7.19	7.19
83	NYSE	KMX	Tue, Jun 3, 1997	7.44	7.44	7.25	7.31
82	NYSE	KMX	Mon, Jun 2, 1997	7.25	7.38	7.25	7.38
81	NYSE	KMX	Fri, May 30, 1997	7.19	7.25	7.19	7.25
80	NYSE	KMX	Thu, May 29, 1997	7.31	7.38	7.25	7.31
79	NYSE	KMX	Wed, May 28, 1997	7.44	7.44	7.25	7.25
78	NYSE	KMX	Tue, May 27, 1997	7.50	7.50	7.44	7.44
77	NYSE	KMX	Fri, May 23, 1997	7.50	7.50	7.44	7.50
76	NYSE	KMX	Thu, May 22, 1997	7.44	7.50	7.38	7.44
75	NYSE	KMX	Wed, May 21, 1997	7.38	7.44	7.31	7.44
74	NYSE	KMX	Tue, May 20, 1997	7.31	7.63	7.31	7.38
73	NYSE	KMX	Mon, May 19, 1997	7.56	7.63	7.31	7.38
72	NYSE	KMX	Fri, May 16, 1997	7.69	7.69	7.56	7.56
71	NYSE	KMX	Thu, May 15, 1997	7.81	7.81	7.69	7.69
70	NYSE	KMX	Wed, May 14, 1997	8.19	8.19	7.81	7.81
69	NYSE	KMX	Tue, May 13, 1997	8.31	8.31	8.13	8.19
68	NYSE	KMX	Mon, May 12, 1997	7.81	8.56	7.81	8.31
67	NYSE	KMX	Fri, May 9, 1997	7.63	7.88	7.63	7.81
66	NYSE	KMX	Thu, May 8, 1997	7.75	7.81	7.63	7.63
65	NYSE	KMX	Wed, May 7, 1997	7.56	8.00	7.56	7.94
64	NYSE	KMX	Tue, May 6, 1997	7.50	7.69	7.38	7.50
63	NYSE	KMX	Mon, May 5, 1997	7.44	7.50	7.31	7.50
62	NYSE	KMX	Fri, May 2, 1997	7.56	7.56	7.38	7.38
61	NYSE	KMX	Thu, May 1, 1997	7.50	7.56	7.44	7.56
60	NYSE	KMX	Wed, Apr 30, 1997	7.00	7.75	7.00	7.50
59	NYSE	KMX	Tue, Apr 29, 1997	6.81	7.00	6.75	7.00
58	NYSE	KMX	Mon, Apr 28, 1997	6.88	6.88	6.75	6.75
57	NYSE	KMX	Fri, Apr 25, 1997	7.00	7.00	6.88	6.88
56	NYSE	KMX	Thu, Apr 24, 1997	7.00	7.06	6.94	6.94
55	NYSE	KMX	Wed, Apr 23, 1997	7.06	7.25	7.06	7.06
54	NYSE	KMX	Tue, Apr 22, 1997	7.00	7.06	6.94	7.00
53	NYSE	KMX	Mon, Apr 21, 1997	7.19	7.25	7.00	7.06
52	NYSE	KMX	Fri, Apr 18, 1997	7.50	7.50	7.25	7.25
51	NYSE	KMX	Thu, Apr 17, 1997	7.44	7.50	7.38	7.50
50	NYSE	KMX	Wed, Apr 16, 1997	7.38	7.44	7.38	7.44
49	NYSE	KMX	Tue, Apr 15, 1997	7.50	7.56	7.31	7.38
48	NYSE	KMX	Mon, Apr 14, 1997	7.50	7.50	7.31	7.50
47	NYSE	KMX	Fri, Apr 11, 1997	7.63	7.63	7.50	7.50
46	NYSE	KMX	Thu, Apr 10, 1997	7.63	7.69	7.56	7.63
45	NYSE	KMX	Wed, Apr 9, 1997	7.69	7.69	7.59	7.63
44	NYSE	KMX	Tue, Apr 8, 1997	7.69	7.81	7.56	7.63
43	NYSE	KMX	Mon, Apr 7, 1997	7.56	8.50	7.56	8.00
42	NYSE	KMX	Fri, Apr 4, 1997	7.38	7.50	7.25	7.50
41	NYSE	KMX	Thu, Apr 3, 1997	7.31	7.44	7.19	7.44
40	NYSE	KMX	Wed, Apr 2, 1997	7.31	7.31	7.19	7.31
39	NYSE	KMX	Tue, Apr 1, 1997	7.50	7.50	7.19	7.31
38	NYSE	KMX	Mon, Mar 31, 1997	7.63	7.63	7.31	7.50
37	NYSE	KMX	Thu, Mar 27, 1997	7.81	7.81	7.63	7.63
36	NYSE	KMX	Wed, Mar 26, 1997	7.69	7.94	7.69	7.81
35	NYSE	KMX	Tue, Mar 25, 1997	8.06	8.06	7.69	7.75
34	NYSE	KMX	Mon, Mar 24, 1997	8.25	8.25	7.69	8.13
33	NYSE	KMX	Fri, Mar 21, 1997	8.44	8.44	8.31	8.31
32	NYSE	KMX	Thu, Mar 20, 1997	8.25	8.44	8.25	8.44
31	NYSE	KMX	Wed, Mar 19, 1997	8.31	8.44	8.25	8.25
30	NYSE	KMX	Tue, Mar 18, 1997	8.44	8.50	8.31	8.31
29	NYSE	KMX	Mon, Mar 17, 1997	8.50	8.50	8.31	8.44
28	NYSE	KMX	Fri, Mar 14, 1997	8.88	8.88	8.38	8.44
27	NYSE	KMX	Thu, Mar 13, 1997	9.50	9.50	8.75	8.81
26	NYSE	KMX	Wed, Mar 12, 1997	9.69	9.69	9.50	9.50
25	NYSE	KMX	Tue, Mar 11, 1997	9.81	9.81	9.56	9.63
24	NYSE	KMX	Mon, Mar 10, 1997	9.81	10.00	9.75	9.81
23	NYSE	KMX	Fri, Mar 7, 1997	9.63	9.81	9.56	9.81
22	NYSE	KMX	Thu, Mar 6, 1997	9.56	9.69	9.56	9.69
21	NYSE	KMX	Wed, Mar 5, 1997	9.50	9.63	9.44	9.56
20	NYSE	KMX	Tue, Mar 4, 1997	10.00	10.06	9.38	9.50
19	NYSE	KMX	Mon, Mar 3, 1997	10.06	10.06	10.00	10.00
18	NYSE	KMX	Fri, Feb 28, 1997	10.00	10.06	10.00	10.06
17	NYSE	KMX	Thu, Feb 27, 1997	10.13	10.13	10.00	10.00
16	NYSE	KMX	Wed, Feb 26, 1997	10.00	10.19	10.00	10.13
15	NYSE	KMX	Tue, Feb 25, 1997	10.00	10.06	10.00	10.00
14	NYSE	KMX	Mon, Feb 24, 1997	10.00	10.06	10.00	10.00
13	NYSE	KMX	Fri, Feb 21, 1997	10.00	10.06	10.00	10.00
12	NYSE	KMX	Thu, Feb 20, 1997	10.00	10.06	10.00	10.00
11	NYSE	KMX	Wed, Feb 19, 1997	10.00	10.06	10.00	10.00
10	NYSE	KMX	Tue, Feb 18, 1997	10.06	10.06	10.00	10.06
9	NYSE	KMX	Fri, Feb 14, 1997	10.06	10.13	10.00	10.00
8	NYSE	KMX	Thu, Feb 13, 1997	10.44	10.44	10.00	10.00
7	NYSE	KMX	Wed, Feb 12, 1997	10.50	10.56	10.31	10.38
6	NYSE	KMX	Tue, Feb 11, 1997	10.50	10.63	10.44	10.50
5	NYSE	KMX	Mon, Feb 10, 1997	10.25	10.63	10.25	10.50
4	NYSE	KMX	Fri, Feb 7, 1997	10.25	10.31	10.25	10.25
3	NYSE	KMX	Thu, Feb 6, 1997	10.19	10.38	10.13	10.31
2	NYSE	KMX	Wed, Feb 5, 1997	10.63	10.75	10.13	10.13
1	NYSE	KMX	Tue, Feb 4, 1997	11.00	11.00	10.31	10.56
#	Exchange	Symbol	Date	Open	High	Low	Close

CarMax Inc NYSE:KMX 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