The Kroger Co NYSE:KR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KR	Mon, Mar 4, 2024	49.12	50.03	49.00	49.45
7999	NYSE	KR	Fri, Mar 1, 2024	49.59	49.70	49.04	49.16
7998	NYSE	KR	Thu, Feb 29, 2024	48.45	49.79	48.21	49.61
7997	NYSE	KR	Wed, Feb 28, 2024	48.63	48.90	48.40	48.53
7996	NYSE	KR	Tue, Feb 27, 2024	47.65	48.65	47.35	48.37
7995	NYSE	KR	Mon, Feb 26, 2024	48.19	48.19	47.15	47.26
7994	NYSE	KR	Fri, Feb 23, 2024	47.96	48.44	47.76	48.21
7993	NYSE	KR	Thu, Feb 22, 2024	47.70	47.94	46.96	47.84
7992	NYSE	KR	Wed, Feb 21, 2024	48.05	48.15	47.66	47.81
7991	NYSE	KR	Tue, Feb 20, 2024	48.26	48.97	47.96	48.00
7990	NYSE	KR	Fri, Feb 16, 2024	47.00	47.74	46.83	47.64
7989	NYSE	KR	Thu, Feb 15, 2024	45.90	46.88	45.88	46.87
7988	NYSE	KR	Wed, Feb 14, 2024	45.27	45.77	45.17	45.69
7987	NYSE	KR	Tue, Feb 13, 2024	45.89	46.18	45.34	45.28
7986	NYSE	KR	Mon, Feb 12, 2024	45.38	45.96	45.36	45.84
7985	NYSE	KR	Fri, Feb 9, 2024	45.30	45.55	45.11	45.41
7984	NYSE	KR	Thu, Feb 8, 2024	44.51	45.50	44.49	45.44
7983	NYSE	KR	Wed, Feb 7, 2024	45.05	45.19	44.48	44.62
7982	NYSE	KR	Tue, Feb 6, 2024	45.69	45.75	44.90	44.99
7981	NYSE	KR	Mon, Feb 5, 2024	46.04	46.51	45.93	45.99
7980	NYSE	KR	Fri, Feb 2, 2024	46.75	46.81	45.91	46.14
7979	NYSE	KR	Thu, Feb 1, 2024	46.05	46.75	45.42	46.71
7978	NYSE	KR	Wed, Jan 31, 2024	46.76	46.82	46.02	46.14
7977	NYSE	KR	Tue, Jan 30, 2024	46.52	46.70	46.15	46.65
7976	NYSE	KR	Mon, Jan 29, 2024	46.40	46.63	46.23	46.53
7975	NYSE	KR	Fri, Jan 26, 2024	46.50	46.65	46.21	46.30
7974	NYSE	KR	Thu, Jan 25, 2024	46.31	46.44	45.99	46.43
7973	NYSE	KR	Wed, Jan 24, 2024	46.23	46.35	45.89	46.10
7972	NYSE	KR	Tue, Jan 23, 2024	45.94	46.36	45.90	46.25
7971	NYSE	KR	Mon, Jan 22, 2024	45.93	46.19	45.80	45.93
7970	NYSE	KR	Fri, Jan 19, 2024	46.28	46.31	45.50	45.94
7969	NYSE	KR	Thu, Jan 18, 2024	46.13	46.30	45.58	46.15
7968	NYSE	KR	Wed, Jan 17, 2024	46.47	46.97	46.28	46.53
7967	NYSE	KR	Tue, Jan 16, 2024	46.21	46.47	45.90	46.41
7966	NYSE	KR	Fri, Jan 12, 2024	45.93	46.04	45.75	46.03
7965	NYSE	KR	Thu, Jan 11, 2024	46.28	46.33	45.53	45.85
7964	NYSE	KR	Wed, Jan 10, 2024	46.07	46.48	45.89	46.14
7963	NYSE	KR	Tue, Jan 9, 2024	46.01	46.28	45.46	46.24
7962	NYSE	KR	Mon, Jan 8, 2024	45.84	46.00	45.57	45.97
7961	NYSE	KR	Fri, Jan 5, 2024	45.94	46.20	45.63	46.05
7960	NYSE	KR	Thu, Jan 4, 2024	46.58	46.68	45.81	45.90
7959	NYSE	KR	Wed, Jan 3, 2024	46.69	46.99	46.44	46.52
7958	NYSE	KR	Tue, Jan 2, 2024	45.68	46.53	45.59	46.27
7957	NYSE	KR	Fri, Dec 29, 2023	45.27	45.72	45.13	45.71
7956	NYSE	KR	Thu, Dec 28, 2023	45.17	45.38	45.00	45.17
7955	NYSE	KR	Wed, Dec 27, 2023	45.30	45.33	45.03	45.21
7954	NYSE	KR	Tue, Dec 26, 2023	45.05	45.40	44.91	45.22
7953	NYSE	KR	Fri, Dec 22, 2023	45.00	45.42	44.84	45.14
7952	NYSE	KR	Thu, Dec 21, 2023	45.11	45.37	44.58	45.02
7951	NYSE	KR	Wed, Dec 20, 2023	44.88	45.29	44.52	45.00
7950	NYSE	KR	Tue, Dec 19, 2023	45.38	45.45	44.76	45.07
7949	NYSE	KR	Mon, Dec 18, 2023	44.37	45.55	44.07	45.53
7948	NYSE	KR	Fri, Dec 15, 2023	43.64	44.46	43.54	44.11
7947	NYSE	KR	Thu, Dec 14, 2023	44.60	44.68	43.51	43.59
7946	NYSE	KR	Wed, Dec 13, 2023	44.25	44.73	44.01	44.72
7945	NYSE	KR	Tue, Dec 12, 2023	45.17	45.17	44.11	44.25
7944	NYSE	KR	Mon, Dec 11, 2023	44.67	45.16	44.25	45.09
7943	NYSE	KR	Fri, Dec 8, 2023	44.87	45.19	44.55	44.58
7942	NYSE	KR	Thu, Dec 7, 2023	44.66	44.96	44.37	44.80
7941	NYSE	KR	Wed, Dec 6, 2023	44.45	44.65	44.21	44.54
7940	NYSE	KR	Tue, Dec 5, 2023	44.81	44.85	44.37	44.51
7939	NYSE	KR	Mon, Dec 4, 2023	44.55	45.55	44.46	44.67
7938	NYSE	KR	Fri, Dec 1, 2023	44.51	44.76	43.71	44.60
7937	NYSE	KR	Thu, Nov 30, 2023	43.55	44.95	42.97	44.27
7936	NYSE	KR	Wed, Nov 29, 2023	43.87	43.94	43.45	43.64
7935	NYSE	KR	Tue, Nov 28, 2023	43.89	44.09	43.67	43.92
7934	NYSE	KR	Mon, Nov 27, 2023	44.11	44.36	43.95	44.09
7933	NYSE	KR	Fri, Nov 24, 2023	43.99	44.25	43.70	44.18
7932	NYSE	KR	Wed, Nov 22, 2023	43.20	43.86	43.11	43.82
7931	NYSE	KR	Tue, Nov 21, 2023	43.03	43.25	42.54	43.01
7930	NYSE	KR	Mon, Nov 20, 2023	42.50	43.11	42.31	42.92
7929	NYSE	KR	Fri, Nov 17, 2023	42.66	42.77	42.10	42.44
7928	NYSE	KR	Thu, Nov 16, 2023	43.75	44.04	42.57	42.66
7927	NYSE	KR	Wed, Nov 15, 2023	44.40	44.84	44.35	44.51
7926	NYSE	KR	Tue, Nov 14, 2023	43.94	44.79	43.94	44.24
7925	NYSE	KR	Mon, Nov 13, 2023	43.96	44.25	43.69	43.89
7924	NYSE	KR	Fri, Nov 10, 2023	43.97	44.07	43.50	43.89
7923	NYSE	KR	Thu, Nov 9, 2023	43.89	44.03	43.35	43.89
7922	NYSE	KR	Wed, Nov 8, 2023	44.79	44.80	43.55	43.87
7921	NYSE	KR	Tue, Nov 7, 2023	45.10	45.39	44.90	45.11
7920	NYSE	KR	Mon, Nov 6, 2023	45.38	45.55	45.14	45.16
7919	NYSE	KR	Fri, Nov 3, 2023	45.60	45.97	45.35	45.37
7918	NYSE	KR	Thu, Nov 2, 2023	45.19	45.64	44.94	45.40
7917	NYSE	KR	Wed, Nov 1, 2023	45.56	45.70	45.04	45.39
7916	NYSE	KR	Tue, Oct 31, 2023	45.01	45.73	44.80	45.37
7915	NYSE	KR	Mon, Oct 30, 2023	44.40	45.15	44.40	44.95
7914	NYSE	KR	Fri, Oct 27, 2023	44.65	45.11	44.27	44.43
7913	NYSE	KR	Thu, Oct 26, 2023	44.34	44.93	44.16	44.77
7912	NYSE	KR	Wed, Oct 25, 2023	43.65	44.42	43.60	44.29
7911	NYSE	KR	Tue, Oct 24, 2023	43.58	43.85	43.43	43.61
7910	NYSE	KR	Mon, Oct 23, 2023	43.99	44.04	43.18	43.32
7909	NYSE	KR	Fri, Oct 20, 2023	44.62	44.69	44.13	44.13
7908	NYSE	KR	Thu, Oct 19, 2023	44.19	44.82	44.17	44.50
7907	NYSE	KR	Wed, Oct 18, 2023	44.58	44.90	44.21	44.23
7906	NYSE	KR	Tue, Oct 17, 2023	44.21	44.67	44.17	44.49
7905	NYSE	KR	Mon, Oct 16, 2023	44.47	44.65	44.21	44.29
7904	NYSE	KR	Fri, Oct 13, 2023	44.33	44.53	44.04	44.16
7903	NYSE	KR	Thu, Oct 12, 2023	44.19	44.54	43.58	44.26
7902	NYSE	KR	Wed, Oct 11, 2023	44.85	45.07	43.66	44.19
7901	NYSE	KR	Tue, Oct 10, 2023	44.95	45.30	44.83	44.84
7900	NYSE	KR	Mon, Oct 9, 2023	43.45	44.64	43.45	44.62
7899	NYSE	KR	Fri, Oct 6, 2023	44.08	44.19	42.62	43.45
7898	NYSE	KR	Thu, Oct 5, 2023	44.84	44.96	44.13	44.15
7897	NYSE	KR	Wed, Oct 4, 2023	44.50	45.05	44.28	44.94
7896	NYSE	KR	Tue, Oct 3, 2023	43.81	44.40	43.68	44.27
7895	NYSE	KR	Mon, Oct 2, 2023	44.61	44.66	43.70	44.03
7894	NYSE	KR	Fri, Sep 29, 2023	45.09	45.28	44.53	44.75
7893	NYSE	KR	Thu, Sep 28, 2023	44.60	45.31	44.53	45.09
7892	NYSE	KR	Wed, Sep 27, 2023	45.00	45.26	44.23	44.48
7891	NYSE	KR	Tue, Sep 26, 2023	45.61	45.74	45.13	45.15
7890	NYSE	KR	Mon, Sep 25, 2023	45.48	45.75	45.35	45.71
7889	NYSE	KR	Fri, Sep 22, 2023	45.70	45.87	45.40	45.66
7888	NYSE	KR	Thu, Sep 21, 2023	46.11	46.14	45.52	45.71
7887	NYSE	KR	Wed, Sep 20, 2023	45.96	46.50	45.75	46.18
7886	NYSE	KR	Tue, Sep 19, 2023	46.56	46.60	45.96	46.09
7885	NYSE	KR	Mon, Sep 18, 2023	46.34	46.85	46.09	46.54
7884	NYSE	KR	Fri, Sep 15, 2023	45.90	46.58	45.81	46.32
7883	NYSE	KR	Thu, Sep 14, 2023	45.29	45.94	45.17	45.79
7882	NYSE	KR	Wed, Sep 13, 2023	45.80	45.80	44.90	45.11
7881	NYSE	KR	Tue, Sep 12, 2023	45.64	45.92	45.27	45.68
7880	NYSE	KR	Mon, Sep 11, 2023	46.85	46.93	45.31	45.43
7879	NYSE	KR	Fri, Sep 8, 2023	44.64	48.24	44.22	46.94
7878	NYSE	KR	Thu, Sep 7, 2023	45.50	45.69	45.24	45.53
7877	NYSE	KR	Wed, Sep 6, 2023	45.28	45.86	45.06	45.16
7876	NYSE	KR	Tue, Sep 5, 2023	45.80	45.84	44.98	45.02
7875	NYSE	KR	Fri, Sep 1, 2023	46.45	46.64	45.88	45.98
7874	NYSE	KR	Thu, Aug 31, 2023	46.27	46.75	46.18	46.39
7873	NYSE	KR	Wed, Aug 30, 2023	46.72	46.93	46.48	46.52
7872	NYSE	KR	Tue, Aug 29, 2023	46.52	46.68	46.16	46.49
7871	NYSE	KR	Mon, Aug 28, 2023	46.34	46.84	46.29	46.63
7870	NYSE	KR	Fri, Aug 25, 2023	46.77	46.77	46.11	46.54
7869	NYSE	KR	Thu, Aug 24, 2023	46.85	47.24	46.40	46.49
7868	NYSE	KR	Wed, Aug 23, 2023	46.97	47.11	46.51	46.93
7867	NYSE	KR	Tue, Aug 22, 2023	47.38	47.38	46.70	47.01
7866	NYSE	KR	Mon, Aug 21, 2023	47.47	47.82	46.92	47.39
7865	NYSE	KR	Fri, Aug 18, 2023	46.71	47.63	46.63	47.57
7864	NYSE	KR	Thu, Aug 17, 2023	47.10	47.16	46.54	46.74
7863	NYSE	KR	Wed, Aug 16, 2023	48.24	48.31	46.90	47.02
7862	NYSE	KR	Tue, Aug 15, 2023	48.45	48.45	47.75	47.95
7861	NYSE	KR	Mon, Aug 14, 2023	48.82	48.90	48.21	48.56
7860	NYSE	KR	Fri, Aug 11, 2023	49.23	49.42	48.85	48.69
7859	NYSE	KR	Thu, Aug 10, 2023	49.42	49.82	48.90	49.08
7858	NYSE	KR	Wed, Aug 9, 2023	48.84	49.48	48.78	49.26
7857	NYSE	KR	Tue, Aug 8, 2023	49.75	49.90	48.62	48.87
7856	NYSE	KR	Mon, Aug 7, 2023	49.43	50.19	49.43	49.70
7855	NYSE	KR	Fri, Aug 4, 2023	49.50	49.77	49.35	49.49
7854	NYSE	KR	Thu, Aug 3, 2023	48.98	49.44	48.77	49.40
7853	NYSE	KR	Wed, Aug 2, 2023	48.13	49.28	48.12	49.02
7852	NYSE	KR	Tue, Aug 1, 2023	48.67	48.95	48.17	48.54
7851	NYSE	KR	Mon, Jul 31, 2023	48.61	48.81	48.34	48.64
7850	NYSE	KR	Fri, Jul 28, 2023	48.40	48.83	48.35	48.52
7849	NYSE	KR	Thu, Jul 27, 2023	48.75	49.13	47.97	48.10
7848	NYSE	KR	Wed, Jul 26, 2023	48.72	49.03	48.54	48.71
7847	NYSE	KR	Tue, Jul 25, 2023	48.88	48.90	48.22	48.69
7846	NYSE	KR	Mon, Jul 24, 2023	48.14	48.97	48.01	48.74
7845	NYSE	KR	Fri, Jul 21, 2023	47.85	48.25	47.67	47.99
7844	NYSE	KR	Thu, Jul 20, 2023	47.15	47.87	46.94	47.86
7843	NYSE	KR	Wed, Jul 19, 2023	46.39	47.00	46.29	46.98
7842	NYSE	KR	Tue, Jul 18, 2023	46.56	46.70	46.08	46.21
7841	NYSE	KR	Mon, Jul 17, 2023	46.20	46.82	45.92	46.54
7840	NYSE	KR	Fri, Jul 14, 2023	47.02	47.18	46.31	46.44
7839	NYSE	KR	Thu, Jul 13, 2023	47.30	47.65	46.91	47.00
7838	NYSE	KR	Wed, Jul 12, 2023	47.41	47.75	47.03	47.35
7837	NYSE	KR	Tue, Jul 11, 2023	46.99	47.64	46.95	47.57
7836	NYSE	KR	Mon, Jul 10, 2023	47.25	47.65	46.87	46.88
7835	NYSE	KR	Fri, Jul 7, 2023	47.20	47.52	47.00	47.17
7834	NYSE	KR	Thu, Jul 6, 2023	47.06	47.61	46.92	47.29
7833	NYSE	KR	Wed, Jul 5, 2023	47.23	47.60	46.77	47.04
7832	NYSE	KR	Mon, Jul 3, 2023	46.95	47.44	46.71	47.44
7831	NYSE	KR	Fri, Jun 30, 2023	46.36	47.14	46.34	47.00
7830	NYSE	KR	Thu, Jun 29, 2023	47.20	47.23	46.29	46.32
7829	NYSE	KR	Wed, Jun 28, 2023	46.60	47.17	46.32	47.17
7828	NYSE	KR	Tue, Jun 27, 2023	46.58	47.04	46.51	46.77
7827	NYSE	KR	Mon, Jun 26, 2023	46.40	46.66	46.06	46.65
7826	NYSE	KR	Fri, Jun 23, 2023	46.27	46.98	46.09	46.14
7825	NYSE	KR	Thu, Jun 22, 2023	45.58	46.08	45.31	46.07
7824	NYSE	KR	Wed, Jun 21, 2023	45.76	46.21	45.50	45.68
7823	NYSE	KR	Tue, Jun 20, 2023	46.22	46.62	45.79	45.83
7822	NYSE	KR	Fri, Jun 16, 2023	45.94	46.34	45.50	46.17
7821	NYSE	KR	Thu, Jun 15, 2023	44.40	46.06	43.56	45.94
7820	NYSE	KR	Wed, Jun 14, 2023	46.97	47.51	46.71	47.21
7819	NYSE	KR	Tue, Jun 13, 2023	46.52	46.97	46.28	46.86
7818	NYSE	KR	Mon, Jun 12, 2023	46.25	46.39	45.84	46.38
7817	NYSE	KR	Fri, Jun 9, 2023	45.73	46.61	45.69	46.17
7816	NYSE	KR	Thu, Jun 8, 2023	45.37	45.88	45.29	45.76
7815	NYSE	KR	Wed, Jun 7, 2023	45.85	45.94	45.19	45.46
7814	NYSE	KR	Tue, Jun 6, 2023	46.12	46.15	45.51	46.07
7813	NYSE	KR	Mon, Jun 5, 2023	45.99	46.45	46.01	45.92
7812	NYSE	KR	Fri, Jun 2, 2023	44.60	45.92	44.53	45.92
7811	NYSE	KR	Thu, Jun 1, 2023	45.18	45.41	44.43	44.66
7810	NYSE	KR	Wed, May 31, 2023	45.98	46.16	45.24	45.33
7809	NYSE	KR	Tue, May 30, 2023	47.30	47.30	45.88	45.96
7808	NYSE	KR	Fri, May 26, 2023	48.50	48.78	47.27	47.31
7807	NYSE	KR	Thu, May 25, 2023	49.29	49.61	48.88	48.90
7806	NYSE	KR	Wed, May 24, 2023	49.39	50.09	49.20	49.56
7805	NYSE	KR	Tue, May 23, 2023	49.75	49.96	49.09	49.10
7804	NYSE	KR	Mon, May 22, 2023	49.71	50.36	49.49	49.98
7803	NYSE	KR	Fri, May 19, 2023	49.45	49.69	49.25	49.64
7802	NYSE	KR	Thu, May 18, 2023	49.23	49.37	48.77	49.33
7801	NYSE	KR	Wed, May 17, 2023	49.08	49.34	48.67	49.25
7800	NYSE	KR	Tue, May 16, 2023	49.07	49.50	48.69	48.93
7799	NYSE	KR	Mon, May 15, 2023	49.43	49.43	48.69	49.07
7798	NYSE	KR	Fri, May 12, 2023	48.97	49.45	48.96	49.18
7797	NYSE	KR	Thu, May 11, 2023	49.28	49.30	48.75	48.90
7796	NYSE	KR	Wed, May 10, 2023	49.32	49.35	48.49	49.12
7795	NYSE	KR	Tue, May 9, 2023	48.99	49.45	48.92	49.16
7794	NYSE	KR	Mon, May 8, 2023	49.18	49.55	48.99	49.15
7793	NYSE	KR	Fri, May 5, 2023	48.43	49.27	48.34	49.23
7792	NYSE	KR	Thu, May 4, 2023	49.06	49.06	48.25	48.28
7791	NYSE	KR	Wed, May 3, 2023	49.45	49.59	48.91	48.94
7790	NYSE	KR	Tue, May 2, 2023	49.71	49.99	48.76	49.44
7789	NYSE	KR	Mon, May 1, 2023	48.88	49.38	48.43	49.28
7788	NYSE	KR	Fri, Apr 28, 2023	48.41	48.97	48.35	48.63
7787	NYSE	KR	Thu, Apr 27, 2023	47.97	48.37	47.82	48.34
7786	NYSE	KR	Wed, Apr 26, 2023	47.57	48.05	47.49	47.82
7785	NYSE	KR	Tue, Apr 25, 2023	48.18	48.58	47.93	47.97
7784	NYSE	KR	Mon, Apr 24, 2023	47.83	48.28	47.77	48.24
7783	NYSE	KR	Fri, Apr 21, 2023	48.05	48.35	47.78	47.92
7782	NYSE	KR	Thu, Apr 20, 2023	47.53	47.82	47.23	47.80
7781	NYSE	KR	Wed, Apr 19, 2023	47.82	47.99	47.37	47.45
7780	NYSE	KR	Tue, Apr 18, 2023	47.72	48.02	47.40	47.85
7779	NYSE	KR	Mon, Apr 17, 2023	46.90	47.82	46.80	47.81
7778	NYSE	KR	Fri, Apr 14, 2023	46.99	47.44	46.38	46.65
7777	NYSE	KR	Thu, Apr 13, 2023	47.31	47.45	46.66	47.05
7776	NYSE	KR	Wed, Apr 12, 2023	47.61	47.91	47.02	47.32
7775	NYSE	KR	Tue, Apr 11, 2023	48.81	48.81	47.83	47.96
7774	NYSE	KR	Mon, Apr 10, 2023	48.32	48.91	48.30	48.90
7773	NYSE	KR	Thu, Apr 6, 2023	48.04	48.57	47.92	48.52
7772	NYSE	KR	Wed, Apr 5, 2023	49.49	49.60	47.60	48.06
7771	NYSE	KR	Tue, Apr 4, 2023	49.80	49.97	49.29	49.46
7770	NYSE	KR	Mon, Apr 3, 2023	49.57	50.00	49.46	49.94
7769	NYSE	KR	Fri, Mar 31, 2023	49.20	49.48	48.99	49.37
7768	NYSE	KR	Thu, Mar 30, 2023	48.97	49.32	48.81	49.06
7767	NYSE	KR	Wed, Mar 29, 2023	49.01	49.14	48.73	49.04
7766	NYSE	KR	Tue, Mar 28, 2023	48.53	49.17	48.48	48.92
7765	NYSE	KR	Mon, Mar 27, 2023	49.09	49.44	48.62	48.63
7764	NYSE	KR	Fri, Mar 24, 2023	48.71	49.44	48.62	49.05
7763	NYSE	KR	Thu, Mar 23, 2023	48.00	49.04	48.00	48.52
7762	NYSE	KR	Wed, Mar 22, 2023	47.94	48.68	47.87	48.04
7761	NYSE	KR	Tue, Mar 21, 2023	47.50	47.86	47.45	47.76
7760	NYSE	KR	Mon, Mar 20, 2023	47.40	47.98	47.30	47.35
7759	NYSE	KR	Fri, Mar 17, 2023	47.24	47.40	46.48	46.78
7758	NYSE	KR	Thu, Mar 16, 2023	48.30	48.40	46.95	47.13
7757	NYSE	KR	Wed, Mar 15, 2023	47.01	48.36	46.82	48.29
7756	NYSE	KR	Tue, Mar 14, 2023	46.75	47.24	46.51	47.18
7755	NYSE	KR	Mon, Mar 13, 2023	47.04	48.07	46.58	46.85
7754	NYSE	KR	Fri, Mar 10, 2023	46.95	47.34	46.72	47.10
7753	NYSE	KR	Thu, Mar 9, 2023	47.65	47.73	47.04	47.25
7752	NYSE	KR	Wed, Mar 8, 2023	46.75	47.56	46.70	47.45
7751	NYSE	KR	Tue, Mar 7, 2023	46.49	47.14	46.27	46.91
7750	NYSE	KR	Mon, Mar 6, 2023	45.70	46.53	45.50	46.48
7749	NYSE	KR	Fri, Mar 3, 2023	46.70	46.76	45.55	45.98
7748	NYSE	KR	Thu, Mar 2, 2023	45.01	46.62	44.21	45.73
7747	NYSE	KR	Wed, Mar 1, 2023	42.96	43.43	42.82	43.38
7746	NYSE	KR	Tue, Feb 28, 2023	43.15	43.46	42.93	43.14
7745	NYSE	KR	Mon, Feb 27, 2023	43.85	44.15	43.30	43.41
7744	NYSE	KR	Fri, Feb 24, 2023	43.80	43.96	43.45	43.75
7743	NYSE	KR	Thu, Feb 23, 2023	44.50	44.56	43.73	43.91
7742	NYSE	KR	Wed, Feb 22, 2023	44.46	45.17	44.03	44.62
7741	NYSE	KR	Tue, Feb 21, 2023	43.93	44.76	43.57	44.62
7740	NYSE	KR	Fri, Feb 17, 2023	43.96	44.14	43.79	44.00
7739	NYSE	KR	Thu, Feb 16, 2023	43.92	44.08	43.71	43.85
7738	NYSE	KR	Wed, Feb 15, 2023	43.76	44.28	43.67	44.27
7737	NYSE	KR	Tue, Feb 14, 2023	44.77	44.77	43.59	43.63
7736	NYSE	KR	Mon, Feb 13, 2023	44.84	44.95	44.50	44.63
7735	NYSE	KR	Fri, Feb 10, 2023	44.23	45.19	44.18	44.80
7734	NYSE	KR	Thu, Feb 9, 2023	44.35	44.48	43.93	44.09
7733	NYSE	KR	Wed, Feb 8, 2023	44.36	44.56	44.00	44.27
7732	NYSE	KR	Tue, Feb 7, 2023	44.50	44.65	44.14	44.47
7731	NYSE	KR	Mon, Feb 6, 2023	44.53	44.61	44.09	44.54
7730	NYSE	KR	Fri, Feb 3, 2023	44.92	45.02	44.15	44.42
7729	NYSE	KR	Thu, Feb 2, 2023	44.78	45.29	44.56	44.97
7728	NYSE	KR	Wed, Feb 1, 2023	44.41	45.39	44.08	45.18
7727	NYSE	KR	Tue, Jan 31, 2023	44.05	44.63	43.74	44.63
7726	NYSE	KR	Mon, Jan 30, 2023	44.69	44.89	44.07	44.21
7725	NYSE	KR	Fri, Jan 27, 2023	44.60	45.30	44.46	45.05
7724	NYSE	KR	Thu, Jan 26, 2023	44.80	44.92	44.34	44.46
7723	NYSE	KR	Wed, Jan 25, 2023	44.30	44.91	44.27	44.90
7722	NYSE	KR	Tue, Jan 24, 2023	45.00	45.00	44.15	44.26
7721	NYSE	KR	Mon, Jan 23, 2023	44.45	45.04	44.29	44.70
7720	NYSE	KR	Fri, Jan 20, 2023	44.01	44.49	43.62	44.45
7719	NYSE	KR	Thu, Jan 19, 2023	45.32	45.44	43.99	44.00
7718	NYSE	KR	Wed, Jan 18, 2023	46.22	46.39	45.11	45.26
7717	NYSE	KR	Tue, Jan 17, 2023	45.36	46.49	45.35	46.18
7716	NYSE	KR	Fri, Jan 13, 2023	45.50	45.67	44.86	45.22
7715	NYSE	KR	Thu, Jan 12, 2023	45.73	45.83	45.18	45.67
7714	NYSE	KR	Wed, Jan 11, 2023	46.19	46.28	45.09	45.61
7713	NYSE	KR	Tue, Jan 10, 2023	46.27	46.64	45.80	45.98
7712	NYSE	KR	Mon, Jan 9, 2023	45.99	46.45	45.79	46.19
7711	NYSE	KR	Fri, Jan 6, 2023	45.32	45.98	45.26	45.74
7710	NYSE	KR	Thu, Jan 5, 2023	44.78	45.24	44.21	45.16
7709	NYSE	KR	Wed, Jan 4, 2023	44.40	45.51	44.07	44.97
7708	NYSE	KR	Tue, Jan 3, 2023	44.48	45.00	44.22	44.47
7707	NYSE	KR	Fri, Dec 30, 2022	44.49	44.84	44.24	44.58
7706	NYSE	KR	Thu, Dec 29, 2022	44.68	44.78	44.41	44.62
7705	NYSE	KR	Wed, Dec 28, 2022	45.94	46.16	44.57	44.58
7704	NYSE	KR	Tue, Dec 27, 2022	45.92	46.36	45.83	45.95
7703	NYSE	KR	Fri, Dec 23, 2022	45.25	46.07	45.25	45.89
7702	NYSE	KR	Thu, Dec 22, 2022	44.56	45.26	44.23	45.25
7701	NYSE	KR	Wed, Dec 21, 2022	44.55	44.81	44.31	44.46
7700	NYSE	KR	Tue, Dec 20, 2022	44.27	44.97	44.20	44.58
7699	NYSE	KR	Mon, Dec 19, 2022	44.31	44.77	43.99	44.40
7698	NYSE	KR	Fri, Dec 16, 2022	43.26	44.44	43.06	44.32
7697	NYSE	KR	Thu, Dec 15, 2022	44.26	44.45	43.32	43.49
7696	NYSE	KR	Wed, Dec 14, 2022	45.37	45.66	44.58	44.76
7695	NYSE	KR	Tue, Dec 13, 2022	46.80	46.89	45.43	45.45
7694	NYSE	KR	Mon, Dec 12, 2022	46.54	46.83	46.04	46.71
7693	NYSE	KR	Fri, Dec 9, 2022	47.19	47.50	46.46	46.47
7692	NYSE	KR	Thu, Dec 8, 2022	46.83	47.54	46.42	47.46
7691	NYSE	KR	Wed, Dec 7, 2022	46.46	47.06	46.36	46.94
7690	NYSE	KR	Tue, Dec 6, 2022	46.33	46.73	45.93	46.33
7689	NYSE	KR	Mon, Dec 5, 2022	47.21	47.42	45.55	46.07
7688	NYSE	KR	Fri, Dec 2, 2022	48.30	48.57	47.28	47.57
7687	NYSE	KR	Thu, Dec 1, 2022	50.35	50.41	47.65	48.41
7686	NYSE	KR	Wed, Nov 30, 2022	48.96	49.42	48.44	49.19
7685	NYSE	KR	Tue, Nov 29, 2022	49.00	49.74	48.71	49.35
7684	NYSE	KR	Mon, Nov 28, 2022	48.92	49.39	48.48	48.83
7683	NYSE	KR	Fri, Nov 25, 2022	47.90	49.04	47.90	49.04
7682	NYSE	KR	Wed, Nov 23, 2022	48.17	48.25	47.62	47.84
7681	NYSE	KR	Tue, Nov 22, 2022	48.54	48.67	47.96	48.08
7680	NYSE	KR	Mon, Nov 21, 2022	48.11	48.40	47.61	48.12
7679	NYSE	KR	Fri, Nov 18, 2022	48.65	48.86	47.85	48.26
7678	NYSE	KR	Thu, Nov 17, 2022	47.53	48.43	47.50	48.18
7677	NYSE	KR	Wed, Nov 16, 2022	47.01	48.12	46.83	47.83
7676	NYSE	KR	Tue, Nov 15, 2022	47.03	47.28	46.27	46.87
7675	NYSE	KR	Mon, Nov 14, 2022	47.25	47.59	46.52	46.56
7674	NYSE	KR	Fri, Nov 11, 2022	48.15	48.15	45.91	46.84
7673	NYSE	KR	Thu, Nov 10, 2022	48.61	48.64	46.96	48.11
7672	NYSE	KR	Wed, Nov 9, 2022	48.28	49.57	47.98	48.06
7671	NYSE	KR	Tue, Nov 8, 2022	46.80	47.36	46.70	47.12
7670	NYSE	KR	Mon, Nov 7, 2022	46.62	46.95	46.31	46.85
7669	NYSE	KR	Fri, Nov 4, 2022	47.43	47.62	45.62	46.40
7668	NYSE	KR	Thu, Nov 3, 2022	46.31	47.30	46.01	47.22
7667	NYSE	KR	Wed, Nov 2, 2022	47.04	47.65	46.55	46.56
7666	NYSE	KR	Tue, Nov 1, 2022	47.63	47.79	46.81	47.17
7665	NYSE	KR	Mon, Oct 31, 2022	46.76	47.48	46.73	47.29
7664	NYSE	KR	Fri, Oct 28, 2022	45.95	47.41	45.90	46.77
7663	NYSE	KR	Thu, Oct 27, 2022	45.62	46.02	45.49	45.68
7662	NYSE	KR	Wed, Oct 26, 2022	44.93	45.91	44.92	45.44
7661	NYSE	KR	Tue, Oct 25, 2022	43.83	44.93	43.75	44.77
7660	NYSE	KR	Mon, Oct 24, 2022	43.73	44.17	42.85	43.99
7659	NYSE	KR	Fri, Oct 21, 2022	42.34	43.97	42.15	43.63
7658	NYSE	KR	Thu, Oct 20, 2022	42.94	43.09	42.09	42.17
7657	NYSE	KR	Wed, Oct 19, 2022	43.28	43.66	42.91	42.94
7656	NYSE	KR	Tue, Oct 18, 2022	42.57	43.32	42.36	43.16
7655	NYSE	KR	Mon, Oct 17, 2022	43.31	43.48	41.82	42.11
7654	NYSE	KR	Fri, Oct 14, 2022	45.15	46.24	42.36	43.16
7653	NYSE	KR	Thu, Oct 13, 2022	45.76	48.36	44.78	46.57
7652	NYSE	KR	Wed, Oct 12, 2022	45.79	46.69	45.63	46.04
7651	NYSE	KR	Tue, Oct 11, 2022	44.24	45.97	44.09	45.68
7650	NYSE	KR	Mon, Oct 10, 2022	43.51	44.34	43.45	44.26
7649	NYSE	KR	Fri, Oct 7, 2022	43.66	43.78	42.81	43.00
7648	NYSE	KR	Thu, Oct 6, 2022	44.59	44.84	43.67	43.72
7647	NYSE	KR	Wed, Oct 5, 2022	44.49	44.96	44.01	44.60
7646	NYSE	KR	Tue, Oct 4, 2022	44.16	44.84	44.02	44.70
7645	NYSE	KR	Mon, Oct 3, 2022	43.83	44.08	43.29	43.75
7644	NYSE	KR	Fri, Sep 30, 2022	44.78	44.88	43.57	43.75
7643	NYSE	KR	Thu, Sep 29, 2022	45.21	45.53	44.52	44.68
7642	NYSE	KR	Wed, Sep 28, 2022	44.57	45.66	43.81	45.45
7641	NYSE	KR	Tue, Sep 27, 2022	45.18	45.30	44.19	44.29
7640	NYSE	KR	Mon, Sep 26, 2022	44.80	45.28	44.38	45.00
7639	NYSE	KR	Fri, Sep 23, 2022	45.02	45.08	44.11	44.86
7638	NYSE	KR	Thu, Sep 22, 2022	45.11	45.87	45.01	45.50
7637	NYSE	KR	Wed, Sep 21, 2022	47.02	47.15	45.27	45.27
7636	NYSE	KR	Tue, Sep 20, 2022	47.12	47.25	46.47	46.92
7635	NYSE	KR	Mon, Sep 19, 2022	46.88	47.79	46.70	47.45
7634	NYSE	KR	Fri, Sep 16, 2022	47.76	47.97	46.99	47.28
7633	NYSE	KR	Thu, Sep 15, 2022	49.15	49.19	47.47	47.88
7632	NYSE	KR	Wed, Sep 14, 2022	49.50	49.65	48.31	48.94
7631	NYSE	KR	Tue, Sep 13, 2022	50.27	51.74	49.13	49.37
7630	NYSE	KR	Mon, Sep 12, 2022	51.81	51.81	50.23	50.54
7629	NYSE	KR	Fri, Sep 9, 2022	49.34	52.00	48.56	51.94
7628	NYSE	KR	Thu, Sep 8, 2022	49.70	50.14	47.94	48.36
7627	NYSE	KR	Wed, Sep 7, 2022	48.72	49.90	48.72	49.82
7626	NYSE	KR	Tue, Sep 6, 2022	48.88	49.56	48.39	48.52
7625	NYSE	KR	Fri, Sep 2, 2022	48.90	49.35	48.29	48.43
7624	NYSE	KR	Thu, Sep 1, 2022	47.92	49.40	47.91	48.61
7623	NYSE	KR	Wed, Aug 31, 2022	47.58	48.19	47.48	47.94
7622	NYSE	KR	Tue, Aug 30, 2022	48.39	48.41	47.41	47.51
7621	NYSE	KR	Mon, Aug 29, 2022	48.12	48.52	47.72	48.30
7620	NYSE	KR	Fri, Aug 26, 2022	49.40	49.53	48.35	48.38
7619	NYSE	KR	Thu, Aug 25, 2022	49.60	49.60	48.43	49.32
7618	NYSE	KR	Wed, Aug 24, 2022	49.61	49.79	49.24	49.66
7617	NYSE	KR	Tue, Aug 23, 2022	50.12	50.34	49.17	49.60
7616	NYSE	KR	Mon, Aug 22, 2022	49.57	50.18	49.55	50.12
7615	NYSE	KR	Fri, Aug 19, 2022	49.71	50.29	49.33	49.50
7614	NYSE	KR	Thu, Aug 18, 2022	48.62	49.68	48.62	49.62
7613	NYSE	KR	Wed, Aug 17, 2022	48.92	49.35	48.46	48.55
7612	NYSE	KR	Tue, Aug 16, 2022	47.76	49.38	47.76	49.08
7611	NYSE	KR	Mon, Aug 15, 2022	47.12	47.71	46.76	47.52
7610	NYSE	KR	Fri, Aug 12, 2022	47.08	47.27	46.62	47.21
7609	NYSE	KR	Thu, Aug 11, 2022	46.94	47.79	46.71	46.93
7608	NYSE	KR	Wed, Aug 10, 2022	47.17	47.32	46.64	46.79
7607	NYSE	KR	Tue, Aug 9, 2022	47.07	47.58	46.62	46.87
7606	NYSE	KR	Mon, Aug 8, 2022	47.31	47.61	46.96	47.09
7605	NYSE	KR	Fri, Aug 5, 2022	46.93	47.31	46.82	47.25
7604	NYSE	KR	Thu, Aug 4, 2022	47.01	47.67	46.63	46.70
7603	NYSE	KR	Wed, Aug 3, 2022	46.82	47.19	46.35	46.97
7602	NYSE	KR	Tue, Aug 2, 2022	47.00	47.15	46.11	46.78
7601	NYSE	KR	Mon, Aug 1, 2022	46.26	47.37	46.26	46.74
7600	NYSE	KR	Fri, Jul 29, 2022	45.77	46.48	45.52	46.44
7599	NYSE	KR	Thu, Jul 28, 2022	45.88	46.33	45.84	46.04
7598	NYSE	KR	Wed, Jul 27, 2022	45.88	45.98	45.14	45.94
7597	NYSE	KR	Tue, Jul 26, 2022	44.86	46.10	44.34	46.02
7596	NYSE	KR	Mon, Jul 25, 2022	46.25	46.44	45.42	45.71
7595	NYSE	KR	Fri, Jul 22, 2022	46.30	46.67	46.04	46.24
7594	NYSE	KR	Thu, Jul 21, 2022	47.05	47.17	45.79	46.28
7593	NYSE	KR	Wed, Jul 20, 2022	47.30	47.48	46.77	47.20
7592	NYSE	KR	Tue, Jul 19, 2022	47.99	48.07	47.17	47.30
7591	NYSE	KR	Mon, Jul 18, 2022	47.99	48.39	47.40	47.53
7590	NYSE	KR	Fri, Jul 15, 2022	47.85	48.07	47.53	47.75
7589	NYSE	KR	Thu, Jul 14, 2022	47.31	47.92	46.69	47.50
7588	NYSE	KR	Wed, Jul 13, 2022	47.64	48.49	47.64	47.95
7587	NYSE	KR	Tue, Jul 12, 2022	47.90	48.47	47.44	47.60
7586	NYSE	KR	Mon, Jul 11, 2022	48.00	48.38	47.82	47.90
7585	NYSE	KR	Fri, Jul 8, 2022	49.01	49.25	47.72	48.02
7584	NYSE	KR	Thu, Jul 7, 2022	47.69	48.84	47.54	48.74
7583	NYSE	KR	Wed, Jul 6, 2022	47.19	47.69	46.99	47.40
7582	NYSE	KR	Tue, Jul 5, 2022	48.38	48.49	46.78	47.23
7581	NYSE	KR	Fri, Jul 1, 2022	47.61	48.14	47.09	48.14
7580	NYSE	KR	Thu, Jun 30, 2022	47.72	47.99	47.12	47.33
7579	NYSE	KR	Wed, Jun 29, 2022	48.87	49.56	48.00	48.11
7578	NYSE	KR	Tue, Jun 28, 2022	49.04	49.39	48.36	48.43
7577	NYSE	KR	Mon, Jun 27, 2022	48.57	49.20	48.34	48.70
7576	NYSE	KR	Fri, Jun 24, 2022	48.05	48.71	47.72	48.45
7575	NYSE	KR	Thu, Jun 23, 2022	48.18	48.42	47.38	47.73
7574	NYSE	KR	Wed, Jun 22, 2022	48.09	48.51	47.29	47.34
7573	NYSE	KR	Tue, Jun 21, 2022	46.08	48.65	45.90	48.40
7572	NYSE	KR	Fri, Jun 17, 2022	50.14	50.25	45.72	46.20
7571	NYSE	KR	Thu, Jun 16, 2022	48.34	50.91	48.33	49.82
7570	NYSE	KR	Wed, Jun 15, 2022	50.63	51.49	50.39	50.88
7569	NYSE	KR	Tue, Jun 14, 2022	50.45	51.12	50.10	50.39
7568	NYSE	KR	Mon, Jun 13, 2022	50.57	51.03	50.11	50.33
7567	NYSE	KR	Fri, Jun 10, 2022	50.14	51.49	50.00	51.09
7566	NYSE	KR	Thu, Jun 9, 2022	51.08	51.76	50.39	50.43
7565	NYSE	KR	Wed, Jun 8, 2022	52.24	52.27	51.17	51.22
7564	NYSE	KR	Tue, Jun 7, 2022	51.35	52.07	51.12	52.03
7563	NYSE	KR	Mon, Jun 6, 2022	52.93	52.98	52.14	52.15
7562	NYSE	KR	Fri, Jun 3, 2022	53.06	53.38	52.46	52.54
7561	NYSE	KR	Thu, Jun 2, 2022	51.64	52.90	51.44	52.88
7560	NYSE	KR	Wed, Jun 1, 2022	53.35	53.35	50.73	51.35
7559	NYSE	KR	Tue, May 31, 2022	52.62	53.47	52.33	52.97
7558	NYSE	KR	Fri, May 27, 2022	51.93	53.21	51.73	52.96
7557	NYSE	KR	Thu, May 26, 2022	52.15	52.58	51.82	52.14
7556	NYSE	KR	Wed, May 25, 2022	51.33	51.62	50.34	51.16
7555	NYSE	KR	Tue, May 24, 2022	49.79	51.52	49.65	51.51
7554	NYSE	KR	Mon, May 23, 2022	48.66	50.82	48.50	50.22
7553	NYSE	KR	Fri, May 20, 2022	48.30	49.11	47.66	48.66
7552	NYSE	KR	Thu, May 19, 2022	47.49	48.56	46.79	48.00
7551	NYSE	KR	Wed, May 18, 2022	49.62	49.87	47.35	47.90
7550	NYSE	KR	Tue, May 17, 2022	52.37	52.37	50.76	51.23
7549	NYSE	KR	Mon, May 16, 2022	53.87	54.04	52.65	53.20
7548	NYSE	KR	Fri, May 13, 2022	54.51	54.70	53.26	53.39
7547	NYSE	KR	Thu, May 12, 2022	55.06	55.79	53.98	54.22
7546	NYSE	KR	Wed, May 11, 2022	55.44	55.83	54.08	54.12
7545	NYSE	KR	Tue, May 10, 2022	54.66	55.26	54.42	55.19
7544	NYSE	KR	Mon, May 9, 2022	53.43	55.00	53.14	54.84
7543	NYSE	KR	Fri, May 6, 2022	53.65	55.15	53.38	53.85
7542	NYSE	KR	Thu, May 5, 2022	55.07	55.31	53.39	53.85
7541	NYSE	KR	Wed, May 4, 2022	54.25	55.98	54.25	55.77
7540	NYSE	KR	Tue, May 3, 2022	54.28	55.27	53.73	54.79
7539	NYSE	KR	Mon, May 2, 2022	54.65	54.88	53.22	53.72
7538	NYSE	KR	Fri, Apr 29, 2022	55.77	55.95	53.79	53.96
7537	NYSE	KR	Thu, Apr 28, 2022	55.64	55.77	55.10	55.49
7536	NYSE	KR	Wed, Apr 27, 2022	56.08	56.31	55.23	55.58
7535	NYSE	KR	Tue, Apr 26, 2022	56.61	56.78	55.48	55.72
7534	NYSE	KR	Mon, Apr 25, 2022	56.93	57.24	55.84	56.69
7533	NYSE	KR	Fri, Apr 22, 2022	58.81	58.97	56.98	57.00
7532	NYSE	KR	Thu, Apr 21, 2022	57.51	58.70	57.28	58.18
7531	NYSE	KR	Wed, Apr 20, 2022	58.00	58.30	57.37	57.70
7530	NYSE	KR	Tue, Apr 19, 2022	58.00	58.40	57.55	57.79
7529	NYSE	KR	Mon, Apr 18, 2022	57.91	58.59	57.61	57.82
7528	NYSE	KR	Thu, Apr 14, 2022	58.46	59.13	58.20	58.32
7527	NYSE	KR	Wed, Apr 13, 2022	58.50	58.95	57.63	58.34
7526	NYSE	KR	Tue, Apr 12, 2022	59.98	60.03	58.39	58.75
7525	NYSE	KR	Mon, Apr 11, 2022	61.94	62.35	60.45	60.65
7524	NYSE	KR	Fri, Apr 8, 2022	62.00	62.78	61.12	61.67
7523	NYSE	KR	Thu, Apr 7, 2022	59.06	60.29	58.80	59.88
7522	NYSE	KR	Wed, Apr 6, 2022	57.60	59.15	57.28	58.73
7521	NYSE	KR	Tue, Apr 5, 2022	57.47	59.13	57.30	57.65
7520	NYSE	KR	Mon, Apr 4, 2022	57.60	58.95	57.08	57.44
7519	NYSE	KR	Fri, Apr 1, 2022	57.50	57.88	56.62	57.48
7518	NYSE	KR	Thu, Mar 31, 2022	56.35	57.94	56.31	57.37
7517	NYSE	KR	Wed, Mar 30, 2022	56.26	56.77	56.03	56.37
7516	NYSE	KR	Tue, Mar 29, 2022	56.95	57.25	54.89	56.39
7515	NYSE	KR	Mon, Mar 28, 2022	56.99	57.45	56.62	57.00
7514	NYSE	KR	Fri, Mar 25, 2022	56.62	57.37	56.49	57.00
7513	NYSE	KR	Thu, Mar 24, 2022	56.60	57.88	56.42	56.75
7512	NYSE	KR	Wed, Mar 23, 2022	56.74	57.20	56.17	56.45
7511	NYSE	KR	Tue, Mar 22, 2022	56.00	56.80	55.13	56.57
7510	NYSE	KR	Mon, Mar 21, 2022	55.98	57.61	55.62	55.68
7509	NYSE	KR	Fri, Mar 18, 2022	55.77	56.39	55.16	55.82
7508	NYSE	KR	Thu, Mar 17, 2022	55.35	56.19	54.69	55.66
7507	NYSE	KR	Wed, Mar 16, 2022	55.86	56.75	54.42	54.99
7506	NYSE	KR	Tue, Mar 15, 2022	55.74	56.23	54.66	56.19
7505	NYSE	KR	Mon, Mar 14, 2022	55.59	55.89	54.28	55.42
7504	NYSE	KR	Fri, Mar 11, 2022	56.50	57.49	55.86	55.89
7503	NYSE	KR	Thu, Mar 10, 2022	55.79	57.40	55.20	57.09
7502	NYSE	KR	Wed, Mar 9, 2022	55.10	56.05	54.47	55.34
7501	NYSE	KR	Tue, Mar 8, 2022	57.38	58.84	55.66	55.71
7500	NYSE	KR	Mon, Mar 7, 2022	58.44	62.58	57.26	57.82
7499	NYSE	KR	Fri, Mar 4, 2022	54.28	58.98	54.21	58.94
7498	NYSE	KR	Thu, Mar 3, 2022	52.25	55.50	52.25	55.10
7497	NYSE	KR	Wed, Mar 2, 2022	48.09	49.49	48.09	49.37
7496	NYSE	KR	Tue, Mar 1, 2022	48.12	48.75	47.43	48.35
7495	NYSE	KR	Mon, Feb 28, 2022	45.76	47.17	45.76	46.80
7494	NYSE	KR	Fri, Feb 25, 2022	45.50	46.65	45.00	46.46
7493	NYSE	KR	Thu, Feb 24, 2022	44.44	45.31	43.14	44.44
7492	NYSE	KR	Wed, Feb 23, 2022	45.25	45.39	44.40	44.53
7491	NYSE	KR	Tue, Feb 22, 2022	45.45	45.85	44.83	45.04
7490	NYSE	KR	Fri, Feb 18, 2022	45.10	45.69	44.92	45.59
7489	NYSE	KR	Thu, Feb 17, 2022	44.35	45.67	44.35	45.23
7488	NYSE	KR	Wed, Feb 16, 2022	46.23	46.91	44.26	44.57
7487	NYSE	KR	Tue, Feb 15, 2022	45.78	46.63	45.31	46.41
7486	NYSE	KR	Mon, Feb 14, 2022	45.99	46.18	44.71	45.69
7485	NYSE	KR	Fri, Feb 11, 2022	45.45	46.67	45.34	46.06
7484	NYSE	KR	Thu, Feb 10, 2022	45.29	45.62	44.85	45.17
7483	NYSE	KR	Wed, Feb 9, 2022	45.29	45.67	44.94	45.15
7482	NYSE	KR	Tue, Feb 8, 2022	44.85	45.84	44.64	45.50
7481	NYSE	KR	Mon, Feb 7, 2022	45.02	45.24	44.17	44.67
7480	NYSE	KR	Fri, Feb 4, 2022	44.99	45.14	44.31	44.77
7479	NYSE	KR	Thu, Feb 3, 2022	44.07	45.35	44.06	45.11
7478	NYSE	KR	Wed, Feb 2, 2022	44.02	44.47	43.38	44.10
7477	NYSE	KR	Tue, Feb 1, 2022	43.50	44.37	43.15	44.13
7476	NYSE	KR	Mon, Jan 31, 2022	43.28	43.81	42.70	43.59
7475	NYSE	KR	Fri, Jan 28, 2022	43.63	44.16	42.89	43.47
7474	NYSE	KR	Thu, Jan 27, 2022	44.54	45.56	44.54	45.40
7473	NYSE	KR	Wed, Jan 26, 2022	45.04	45.33	44.18	44.38
7472	NYSE	KR	Tue, Jan 25, 2022	46.30	46.87	45.05	45.08
7471	NYSE	KR	Mon, Jan 24, 2022	47.03	48.43	46.79	47.72
7470	NYSE	KR	Fri, Jan 21, 2022	47.53	47.76	46.82	46.92
7469	NYSE	KR	Thu, Jan 20, 2022	48.56	48.84	47.11	47.27
7468	NYSE	KR	Wed, Jan 19, 2022	48.70	49.08	48.06	48.58
7467	NYSE	KR	Tue, Jan 18, 2022	48.92	49.11	48.28	48.59
7466	NYSE	KR	Fri, Jan 14, 2022	49.39	49.91	48.65	49.12
7465	NYSE	KR	Thu, Jan 13, 2022	47.26	50.15	47.15	49.48
7464	NYSE	KR	Wed, Jan 12, 2022	47.05	47.27	46.17	47.14
7463	NYSE	KR	Tue, Jan 11, 2022	49.11	49.69	47.33	47.71
7462	NYSE	KR	Mon, Jan 10, 2022	48.29	49.58	48.15	49.10
7461	NYSE	KR	Fri, Jan 7, 2022	47.25	48.89	47.14	48.12
7460	NYSE	KR	Thu, Jan 6, 2022	47.02	47.43	46.35	47.12
7459	NYSE	KR	Wed, Jan 5, 2022	46.32	47.54	46.28	46.81
7458	NYSE	KR	Tue, Jan 4, 2022	45.18	46.33	45.10	46.17
7457	NYSE	KR	Mon, Jan 3, 2022	44.91	45.22	44.52	45.19
7456	NYSE	KR	Fri, Dec 31, 2021	45.11	45.70	45.11	45.26
7455	NYSE	KR	Thu, Dec 30, 2021	45.27	45.63	44.67	45.14
7454	NYSE	KR	Wed, Dec 29, 2021	44.50	44.88	44.30	44.71
7453	NYSE	KR	Tue, Dec 28, 2021	43.79	44.44	43.74	43.74
7452	NYSE	KR	Mon, Dec 27, 2021	43.31	43.80	43.04	43.74
7451	NYSE	KR	Thu, Dec 23, 2021	43.49	43.77	43.18	43.21
7450	NYSE	KR	Wed, Dec 22, 2021	43.92	44.22	43.02	43.52
7449	NYSE	KR	Tue, Dec 21, 2021	45.23	45.69	43.60	43.87
7448	NYSE	KR	Mon, Dec 20, 2021	44.79	45.95	44.71	45.51
7447	NYSE	KR	Fri, Dec 17, 2021	45.86	47.04	44.77	44.79
7446	NYSE	KR	Thu, Dec 16, 2021	46.09	46.22	45.45	45.91
7445	NYSE	KR	Wed, Dec 15, 2021	45.77	46.47	45.64	46.22
7444	NYSE	KR	Tue, Dec 14, 2021	45.64	46.92	45.03	45.58
7443	NYSE	KR	Mon, Dec 13, 2021	44.39	45.97	44.21	45.63
7442	NYSE	KR	Fri, Dec 10, 2021	43.65	44.68	43.46	44.60
7441	NYSE	KR	Thu, Dec 9, 2021	42.91	43.83	42.89	43.68
7440	NYSE	KR	Wed, Dec 8, 2021	45.07	45.59	42.09	42.81
7439	NYSE	KR	Tue, Dec 7, 2021	45.08	45.65	44.90	45.07
7438	NYSE	KR	Mon, Dec 6, 2021	43.89	45.58	43.55	45.11
7437	NYSE	KR	Fri, Dec 3, 2021	45.00	45.12	42.94	43.43
7436	NYSE	KR	Thu, Dec 2, 2021	42.46	45.68	41.73	44.65
7435	NYSE	KR	Wed, Dec 1, 2021	41.53	41.78	40.18	40.21
7434	NYSE	KR	Tue, Nov 30, 2021	42.17	42.74	41.38	41.53
7433	NYSE	KR	Mon, Nov 29, 2021	42.81	43.38	42.32	42.35
7432	NYSE	KR	Fri, Nov 26, 2021	42.50	43.97	42.50	43.14
7431	NYSE	KR	Wed, Nov 24, 2021	43.06	43.07	42.30	42.54
7430	NYSE	KR	Tue, Nov 23, 2021	42.78	43.38	42.41	43.06
7429	NYSE	KR	Mon, Nov 22, 2021	41.22	43.08	41.16	42.86
7428	NYSE	KR	Fri, Nov 19, 2021	41.51	41.89	40.75	40.89
7427	NYSE	KR	Thu, Nov 18, 2021	40.78	41.53	40.65	41.40
7426	NYSE	KR	Wed, Nov 17, 2021	41.63	41.67	40.59	40.65
7425	NYSE	KR	Tue, Nov 16, 2021	42.26	42.34	41.50	41.69
7424	NYSE	KR	Mon, Nov 15, 2021	42.43	42.90	42.21	42.66
7423	NYSE	KR	Fri, Nov 12, 2021	42.10	42.72	41.90	42.43
7422	NYSE	KR	Thu, Nov 11, 2021	42.42	42.75	42.08	42.06
7421	NYSE	KR	Wed, Nov 10, 2021	41.90	42.50	41.63	42.47
7420	NYSE	KR	Tue, Nov 9, 2021	41.81	42.27	41.63	41.93
7419	NYSE	KR	Mon, Nov 8, 2021	42.21	42.45	41.38	41.70
7418	NYSE	KR	Fri, Nov 5, 2021	43.46	43.57	41.98	42.32
7417	NYSE	KR	Thu, Nov 4, 2021	42.70	43.49	42.40	43.42
7416	NYSE	KR	Wed, Nov 3, 2021	41.28	42.96	41.21	42.95
7415	NYSE	KR	Tue, Nov 2, 2021	40.75	41.32	40.16	40.70
7414	NYSE	KR	Mon, Nov 1, 2021	40.14	40.50	39.79	40.45
7413	NYSE	KR	Fri, Oct 29, 2021	39.58	40.38	39.48	40.02
7412	NYSE	KR	Thu, Oct 28, 2021	39.42	39.73	39.18	39.69
7411	NYSE	KR	Wed, Oct 27, 2021	40.30	40.35	39.45	39.48
7410	NYSE	KR	Tue, Oct 26, 2021	40.35	40.37	39.74	39.96
7409	NYSE	KR	Mon, Oct 25, 2021	40.32	40.74	40.08	40.33
7408	NYSE	KR	Fri, Oct 22, 2021	39.38	40.26	39.38	40.23
7407	NYSE	KR	Thu, Oct 21, 2021	39.57	39.81	39.15	39.30
7406	NYSE	KR	Wed, Oct 20, 2021	39.23	39.63	39.01	39.32
7405	NYSE	KR	Tue, Oct 19, 2021	39.21	39.33	38.28	39.07
7404	NYSE	KR	Mon, Oct 18, 2021	38.49	39.35	38.22	39.21
7403	NYSE	KR	Fri, Oct 15, 2021	39.18	39.46	38.47	38.59
7402	NYSE	KR	Thu, Oct 14, 2021	39.44	39.68	39.02	39.12
7401	NYSE	KR	Wed, Oct 13, 2021	40.17	40.29	39.34	39.47
7400	NYSE	KR	Tue, Oct 12, 2021	39.68	40.39	39.56	39.83
7399	NYSE	KR	Mon, Oct 11, 2021	39.43	40.03	39.28	39.58
7398	NYSE	KR	Fri, Oct 8, 2021	39.39	39.81	39.31	39.47
7397	NYSE	KR	Thu, Oct 7, 2021	39.60	40.05	39.42	39.50
7396	NYSE	KR	Wed, Oct 6, 2021	39.95	40.20	38.99	39.55
7395	NYSE	KR	Tue, Oct 5, 2021	39.38	40.03	39.38	39.88
7394	NYSE	KR	Mon, Oct 4, 2021	39.10	39.72	39.07	39.63
7393	NYSE	KR	Fri, Oct 1, 2021	40.40	40.43	38.99	39.14
7392	NYSE	KR	Thu, Sep 30, 2021	41.40	41.59	40.38	40.43
7391	NYSE	KR	Wed, Sep 29, 2021	40.47	41.64	40.43	41.34
7390	NYSE	KR	Tue, Sep 28, 2021	40.30	41.01	40.22	40.51
7389	NYSE	KR	Mon, Sep 27, 2021	40.00	41.05	39.97	40.19
7388	NYSE	KR	Fri, Sep 24, 2021	40.24	40.96	39.95	39.98
7387	NYSE	KR	Thu, Sep 23, 2021	40.23	40.53	39.86	40.18
7386	NYSE	KR	Wed, Sep 22, 2021	40.68	40.70	40.02	40.10
7385	NYSE	KR	Tue, Sep 21, 2021	40.58	40.95	40.24	40.45
7384	NYSE	KR	Mon, Sep 20, 2021	40.50	41.17	40.16	40.41
7383	NYSE	KR	Fri, Sep 17, 2021	40.75	41.41	40.65	40.94
7382	NYSE	KR	Thu, Sep 16, 2021	41.16	41.77	40.61	40.87
7381	NYSE	KR	Wed, Sep 15, 2021	41.74	42.24	41.07	41.10
7380	NYSE	KR	Tue, Sep 14, 2021	43.00	43.08	41.61	41.79
7379	NYSE	KR	Mon, Sep 13, 2021	42.80	43.58	42.64	42.88
7378	NYSE	KR	Fri, Sep 10, 2021	44.72	44.86	41.92	42.67
7377	NYSE	KR	Thu, Sep 9, 2021	46.05	46.37	45.21	46.13
7376	NYSE	KR	Wed, Sep 8, 2021	46.14	46.92	45.85	46.29
7375	NYSE	KR	Tue, Sep 7, 2021	46.75	46.79	45.93	45.99
7374	NYSE	KR	Fri, Sep 3, 2021	47.05	47.24	46.58	46.65
7373	NYSE	KR	Thu, Sep 2, 2021	45.99	47.99	45.86	47.31
7372	NYSE	KR	Wed, Sep 1, 2021	45.92	46.04	45.31	45.74
7371	NYSE	KR	Tue, Aug 31, 2021	46.29	46.45	45.63	46.03
7370	NYSE	KR	Mon, Aug 30, 2021	45.52	46.62	45.39	46.20
7369	NYSE	KR	Fri, Aug 27, 2021	45.19	45.64	44.93	45.49
7368	NYSE	KR	Thu, Aug 26, 2021	45.76	45.80	45.05	45.17
7367	NYSE	KR	Wed, Aug 25, 2021	45.75	46.32	45.54	45.80
7366	NYSE	KR	Tue, Aug 24, 2021	46.76	46.93	45.63	45.75
7365	NYSE	KR	Mon, Aug 23, 2021	47.00	47.18	46.32	46.74
7364	NYSE	KR	Fri, Aug 20, 2021	45.96	47.01	45.71	46.94
7363	NYSE	KR	Thu, Aug 19, 2021	46.09	46.84	45.66	45.93
7362	NYSE	KR	Wed, Aug 18, 2021	45.24	46.39	45.13	46.26
7361	NYSE	KR	Tue, Aug 17, 2021	43.75	45.58	43.67	45.44
7360	NYSE	KR	Mon, Aug 16, 2021	42.86	43.51	42.69	43.45
7359	NYSE	KR	Fri, Aug 13, 2021	42.69	42.98	42.51	42.81
7358	NYSE	KR	Thu, Aug 12, 2021	42.92	42.99	42.53	42.64
7357	NYSE	KR	Wed, Aug 11, 2021	42.71	43.17	42.57	42.79
7356	NYSE	KR	Tue, Aug 10, 2021	42.36	43.21	42.21	42.78
7355	NYSE	KR	Mon, Aug 9, 2021	41.85	42.40	41.73	42.28
7354	NYSE	KR	Fri, Aug 6, 2021	41.94	42.18	41.56	41.75
7353	NYSE	KR	Thu, Aug 5, 2021	42.15	42.44	41.82	41.87
7352	NYSE	KR	Wed, Aug 4, 2021	42.50	42.74	41.79	41.92
7351	NYSE	KR	Tue, Aug 3, 2021	40.95	42.75	40.83	42.62
7350	NYSE	KR	Mon, Aug 2, 2021	40.75	41.14	40.23	41.01
7349	NYSE	KR	Fri, Jul 30, 2021	40.80	41.95	40.61	40.70
7348	NYSE	KR	Thu, Jul 29, 2021	40.28	41.02	40.05	40.72
7347	NYSE	KR	Wed, Jul 28, 2021	40.00	40.18	39.74	40.03
7346	NYSE	KR	Tue, Jul 27, 2021	39.69	40.10	39.48	40.03
7345	NYSE	KR	Mon, Jul 26, 2021	39.94	40.41	39.74	39.79
7344	NYSE	KR	Fri, Jul 23, 2021	39.74	39.91	39.43	39.89
7343	NYSE	KR	Thu, Jul 22, 2021	40.00	40.01	39.36	39.73
7342	NYSE	KR	Wed, Jul 21, 2021	40.66	40.72	40.02	40.11
7341	NYSE	KR	Tue, Jul 20, 2021	41.01	41.50	40.22	40.57
7340	NYSE	KR	Mon, Jul 19, 2021	39.32	41.19	39.25	41.07
7339	NYSE	KR	Fri, Jul 16, 2021	38.90	39.66	38.80	39.36
7338	NYSE	KR	Thu, Jul 15, 2021	38.39	39.02	38.39	38.84
7337	NYSE	KR	Wed, Jul 14, 2021	38.04	38.60	37.92	38.32
7336	NYSE	KR	Tue, Jul 13, 2021	38.30	38.60	37.85	38.07
7335	NYSE	KR	Mon, Jul 12, 2021	38.23	38.54	38.11	38.31
7334	NYSE	KR	Fri, Jul 9, 2021	38.05	38.45	37.85	38.27
7333	NYSE	KR	Thu, Jul 8, 2021	37.45	38.17	37.44	37.88
7332	NYSE	KR	Wed, Jul 7, 2021	37.41	37.98	37.26	37.64
7331	NYSE	KR	Tue, Jul 6, 2021	38.15	38.15	37.36	37.41
7330	NYSE	KR	Fri, Jul 2, 2021	38.26	38.80	38.26	38.37
7329	NYSE	KR	Thu, Jul 1, 2021	38.21	38.53	37.95	38.13
7328	NYSE	KR	Wed, Jun 30, 2021	38.91	39.05	38.17	38.31
7327	NYSE	KR	Tue, Jun 29, 2021	39.35	39.72	38.78	38.85
7326	NYSE	KR	Mon, Jun 28, 2021	39.07	39.42	38.94	39.36
7325	NYSE	KR	Fri, Jun 25, 2021	39.15	39.43	39.05	39.21
7324	NYSE	KR	Thu, Jun 24, 2021	39.16	39.45	38.90	39.15
7323	NYSE	KR	Wed, Jun 23, 2021	39.81	39.83	39.18	39.19
7322	NYSE	KR	Tue, Jun 22, 2021	39.41	40.08	39.25	39.83
7321	NYSE	KR	Mon, Jun 21, 2021	38.99	39.76	38.53	39.58
7320	NYSE	KR	Fri, Jun 18, 2021	39.05	39.20	38.18	38.75
7319	NYSE	KR	Thu, Jun 17, 2021	37.57	39.62	36.77	39.18
7318	NYSE	KR	Wed, Jun 16, 2021	37.74	37.98	37.42	37.55
7317	NYSE	KR	Tue, Jun 15, 2021	38.40	38.40	37.59	37.87
7316	NYSE	KR	Mon, Jun 14, 2021	38.87	38.87	38.04	38.40
7315	NYSE	KR	Fri, Jun 11, 2021	38.85	38.94	38.45	38.71
7314	NYSE	KR	Thu, Jun 10, 2021	38.48	39.20	38.24	38.79
7313	NYSE	KR	Wed, Jun 9, 2021	38.80	38.80	38.21	38.28
7312	NYSE	KR	Tue, Jun 8, 2021	39.00	39.56	38.84	38.89
7311	NYSE	KR	Mon, Jun 7, 2021	38.70	39.05	38.56	38.97
7310	NYSE	KR	Fri, Jun 4, 2021	38.48	38.77	38.05	38.61
7309	NYSE	KR	Thu, Jun 3, 2021	37.94	38.57	37.90	38.49
7308	NYSE	KR	Wed, Jun 2, 2021	37.28	37.96	37.01	37.95
7307	NYSE	KR	Tue, Jun 1, 2021	37.30	37.44	37.09	37.28
7306	NYSE	KR	Fri, May 28, 2021	36.51	37.24	36.45	36.98
7305	NYSE	KR	Thu, May 27, 2021	36.64	37.09	36.17	36.29
7304	NYSE	KR	Wed, May 26, 2021	36.21	36.59	36.20	36.39
7303	NYSE	KR	Tue, May 25, 2021	36.60	36.70	36.33	36.46
7302	NYSE	KR	Mon, May 24, 2021	36.62	37.18	36.46	36.60
7301	NYSE	KR	Fri, May 21, 2021	36.28	36.87	36.25	36.59
7300	NYSE	KR	Thu, May 20, 2021	36.30	36.50	35.91	36.36
7299	NYSE	KR	Wed, May 19, 2021	36.92	37.07	36.21	36.40
7298	NYSE	KR	Tue, May 18, 2021	37.52	37.83	36.88	37.20
7297	NYSE	KR	Mon, May 17, 2021	37.36	38.14	37.27	37.39
7296	NYSE	KR	Fri, May 14, 2021	36.92	37.47	36.81	37.20
7295	NYSE	KR	Thu, May 13, 2021	36.45	37.20	36.41	36.81
7294	NYSE	KR	Wed, May 12, 2021	38.36	38.40	36.59	36.45
7293	NYSE	KR	Tue, May 11, 2021	38.80	39.26	38.23	38.42
7292	NYSE	KR	Mon, May 10, 2021	37.86	39.07	37.83	38.86
7291	NYSE	KR	Fri, May 7, 2021	37.54	37.88	37.29	37.73
7290	NYSE	KR	Thu, May 6, 2021	36.62	38.09	36.47	37.69
7289	NYSE	KR	Wed, May 5, 2021	35.94	36.53	35.75	36.47
7288	NYSE	KR	Tue, May 4, 2021	36.30	36.79	35.60	35.89
7287	NYSE	KR	Mon, May 3, 2021	36.62	37.58	36.60	37.38
7286	NYSE	KR	Fri, Apr 30, 2021	37.15	37.22	36.48	36.54
7285	NYSE	KR	Thu, Apr 29, 2021	36.70	37.17	36.68	37.06
7284	NYSE	KR	Wed, Apr 28, 2021	36.88	37.05	36.63	36.65
7283	NYSE	KR	Tue, Apr 27, 2021	36.57	36.99	36.51	36.77
7282	NYSE	KR	Mon, Apr 26, 2021	37.40	37.40	36.13	36.54
7281	NYSE	KR	Fri, Apr 23, 2021	37.33	37.45	36.83	37.35
7280	NYSE	KR	Thu, Apr 22, 2021	37.91	38.01	37.37	37.43
7279	NYSE	KR	Wed, Apr 21, 2021	37.83	38.39	37.78	37.91
7278	NYSE	KR	Tue, Apr 20, 2021	37.55	38.31	37.43	37.76
7277	NYSE	KR	Mon, Apr 19, 2021	37.12	37.68	36.92	37.43
7276	NYSE	KR	Fri, Apr 16, 2021	37.39	37.39	37.09	37.11
7275	NYSE	KR	Thu, Apr 15, 2021	37.39	37.62	36.97	37.19
7274	NYSE	KR	Wed, Apr 14, 2021	37.66	37.69	36.82	37.24
7273	NYSE	KR	Tue, Apr 13, 2021	38.08	38.36	37.50	37.58
7272	NYSE	KR	Mon, Apr 12, 2021	37.95	38.17	37.58	37.97
7271	NYSE	KR	Fri, Apr 9, 2021	37.36	37.95	37.30	37.78
7270	NYSE	KR	Thu, Apr 8, 2021	37.19	37.38	36.95	37.23
7269	NYSE	KR	Wed, Apr 7, 2021	36.84	37.44	36.84	37.15
7268	NYSE	KR	Tue, Apr 6, 2021	36.64	37.15	36.45	36.89
7267	NYSE	KR	Mon, Apr 5, 2021	36.12	36.97	36.00	36.73
7266	NYSE	KR	Thu, Apr 1, 2021	35.96	36.35	35.54	35.95
7265	NYSE	KR	Wed, Mar 31, 2021	37.98	38.02	35.97	35.99
7264	NYSE	KR	Tue, Mar 30, 2021	37.85	38.31	37.71	38.08
7263	NYSE	KR	Mon, Mar 29, 2021	37.23	38.13	37.23	37.95
7262	NYSE	KR	Fri, Mar 26, 2021	36.75	37.39	36.44	37.23
7261	NYSE	KR	Thu, Mar 25, 2021	35.86	36.57	35.74	36.49
7260	NYSE	KR	Wed, Mar 24, 2021	36.53	36.71	35.63	35.71
7259	NYSE	KR	Tue, Mar 23, 2021	36.02	37.05	35.76	36.64
7258	NYSE	KR	Mon, Mar 22, 2021	35.35	36.21	35.20	36.19
7257	NYSE	KR	Fri, Mar 19, 2021	34.89	35.58	34.86	35.40
7256	NYSE	KR	Thu, Mar 18, 2021	34.75	35.22	34.52	34.69
7255	NYSE	KR	Wed, Mar 17, 2021	35.81	35.89	35.05	35.28
7254	NYSE	KR	Tue, Mar 16, 2021	35.64	35.96	35.59	35.82
7253	NYSE	KR	Mon, Mar 15, 2021	35.49	36.20	35.37	35.87
7252	NYSE	KR	Fri, Mar 12, 2021	34.95	35.60	34.93	35.46
7251	NYSE	KR	Thu, Mar 11, 2021	35.28	35.50	34.83	34.94
7250	NYSE	KR	Wed, Mar 10, 2021	34.47	35.51	34.21	35.24
7249	NYSE	KR	Tue, Mar 9, 2021	34.75	35.17	34.42	34.46
7248	NYSE	KR	Mon, Mar 8, 2021	34.64	35.25	34.51	34.74
7247	NYSE	KR	Fri, Mar 5, 2021	34.40	35.33	34.13	34.44
7246	NYSE	KR	Thu, Mar 4, 2021	34.00	34.64	33.14	34.09
7245	NYSE	KR	Wed, Mar 3, 2021	32.51	33.33	32.19	33.25
7244	NYSE	KR	Tue, Mar 2, 2021	32.69	33.26	32.30	32.56
7243	NYSE	KR	Mon, Mar 1, 2021	32.07	33.13	32.00	32.89
7242	NYSE	KR	Fri, Feb 26, 2021	32.57	32.83	32.17	32.21
7241	NYSE	KR	Thu, Feb 25, 2021	32.95	33.38	32.37	32.41
7240	NYSE	KR	Wed, Feb 24, 2021	33.38	33.57	32.59	32.75
7239	NYSE	KR	Tue, Feb 23, 2021	32.63	33.28	32.30	33.03
7238	NYSE	KR	Mon, Feb 22, 2021	34.05	34.20	33.13	33.59
7237	NYSE	KR	Fri, Feb 19, 2021	33.91	34.39	33.89	34.02
7236	NYSE	KR	Thu, Feb 18, 2021	33.80	34.26	33.50	33.84
7235	NYSE	KR	Wed, Feb 17, 2021	33.88	34.40	33.55	34.37
7234	NYSE	KR	Tue, Feb 16, 2021	34.04	34.18	33.51	33.66
7233	NYSE	KR	Fri, Feb 12, 2021	33.49	34.01	33.33	33.95
7232	NYSE	KR	Thu, Feb 11, 2021	33.49	33.66	33.34	33.40
7231	NYSE	KR	Wed, Feb 10, 2021	33.79	33.98	33.42	33.43
7230	NYSE	KR	Tue, Feb 9, 2021	33.33	33.80	33.30	33.59
7229	NYSE	KR	Mon, Feb 8, 2021	33.22	33.63	33.10	33.28
7228	NYSE	KR	Fri, Feb 5, 2021	33.34	33.76	33.09	33.15
7227	NYSE	KR	Thu, Feb 4, 2021	33.96	34.17	33.41	33.45
7226	NYSE	KR	Wed, Feb 3, 2021	33.36	33.99	32.86	33.96
7225	NYSE	KR	Tue, Feb 2, 2021	33.59	33.60	32.84	33.10
7224	NYSE	KR	Mon, Feb 1, 2021	34.51	34.94	33.29	33.70
7223	NYSE	KR	Fri, Jan 29, 2021	35.66	36.58	34.45	34.50
7222	NYSE	KR	Thu, Jan 28, 2021	37.68	39.43	34.76	35.38
7221	NYSE	KR	Wed, Jan 27, 2021	37.07	42.99	37.02	38.75
7220	NYSE	KR	Tue, Jan 26, 2021	34.51	37.17	34.42	37.07
7219	NYSE	KR	Mon, Jan 25, 2021	33.50	37.03	33.35	34.57
7218	NYSE	KR	Fri, Jan 22, 2021	33.39	33.72	32.77	33.56
7217	NYSE	KR	Thu, Jan 21, 2021	33.01	33.45	32.89	33.21
7216	NYSE	KR	Wed, Jan 20, 2021	32.94	33.17	32.53	33.07
7215	NYSE	KR	Tue, Jan 19, 2021	33.70	33.73	33.05	33.62
7214	NYSE	KR	Fri, Jan 15, 2021	33.15	34.22	32.86	33.70
7213	NYSE	KR	Thu, Jan 14, 2021	32.07	33.44	31.92	33.14
7212	NYSE	KR	Wed, Jan 13, 2021	31.58	32.12	31.44	31.99
7211	NYSE	KR	Tue, Jan 12, 2021	32.02	32.35	31.50	31.52
7210	NYSE	KR	Mon, Jan 11, 2021	31.59	32.03	31.59	31.76
7209	NYSE	KR	Fri, Jan 8, 2021	31.87	31.92	31.43	31.63
7208	NYSE	KR	Thu, Jan 7, 2021	31.75	32.41	31.70	31.82
7207	NYSE	KR	Wed, Jan 6, 2021	32.04	32.70	32.00	32.21
7206	NYSE	KR	Tue, Jan 5, 2021	32.01	32.28	31.73	31.90
7205	NYSE	KR	Mon, Jan 4, 2021	31.77	32.26	31.71	32.13
7204	NYSE	KR	Thu, Dec 31, 2020	31.59	31.83	31.39	31.76
7203	NYSE	KR	Wed, Dec 30, 2020	31.53	31.76	31.50	31.55
7202	NYSE	KR	Tue, Dec 29, 2020	31.33	31.63	31.31	31.46
7201	NYSE	KR	Mon, Dec 28, 2020	31.60	31.68	31.26	31.39
7200	NYSE	KR	Thu, Dec 24, 2020	31.29	31.62	31.26	31.53
7199	NYSE	KR	Wed, Dec 23, 2020	30.88	31.60	30.88	31.39
7198	NYSE	KR	Tue, Dec 22, 2020	30.75	30.93	30.64	30.89
7197	NYSE	KR	Mon, Dec 21, 2020	30.65	30.80	30.35	30.80
7196	NYSE	KR	Fri, Dec 18, 2020	30.96	31.08	30.71	30.87
7195	NYSE	KR	Thu, Dec 17, 2020	31.02	31.09	30.84	31.00
7194	NYSE	KR	Wed, Dec 16, 2020	31.17	31.32	30.82	30.97
7193	NYSE	KR	Tue, Dec 15, 2020	31.38	31.42	31.10	31.19
7192	NYSE	KR	Mon, Dec 14, 2020	31.32	31.59	31.25	31.30
7191	NYSE	KR	Fri, Dec 11, 2020	31.25	31.54	31.14	31.34
7190	NYSE	KR	Thu, Dec 10, 2020	31.15	31.32	30.95	31.21
7189	NYSE	KR	Wed, Dec 9, 2020	31.34	31.57	31.00	31.21
7188	NYSE	KR	Tue, Dec 8, 2020	30.89	31.31	30.88	31.30
7187	NYSE	KR	Mon, Dec 7, 2020	30.59	31.19	30.52	30.95
7186	NYSE	KR	Fri, Dec 4, 2020	30.82	30.91	30.43	30.58
7185	NYSE	KR	Thu, Dec 3, 2020	30.89	31.20	30.35	30.88
7184	NYSE	KR	Wed, Dec 2, 2020	32.90	33.12	32.07	32.29
7183	NYSE	KR	Tue, Dec 1, 2020	32.82	33.35	32.66	33.01
7182	NYSE	KR	Mon, Nov 30, 2020	32.70	33.17	32.54	33.00
7181	NYSE	KR	Fri, Nov 27, 2020	32.51	32.80	32.39	32.43
7180	NYSE	KR	Wed, Nov 25, 2020	32.58	32.69	32.15	32.32
7179	NYSE	KR	Tue, Nov 24, 2020	33.18	33.28	32.65	32.69
7178	NYSE	KR	Mon, Nov 23, 2020	32.31	33.24	32.28	33.03
7177	NYSE	KR	Fri, Nov 20, 2020	32.77	33.06	32.35	32.44
7176	NYSE	KR	Thu, Nov 19, 2020	32.19	32.96	32.19	32.76
7175	NYSE	KR	Wed, Nov 18, 2020	32.10	32.47	31.97	32.04
7174	NYSE	KR	Tue, Nov 17, 2020	32.14	32.27	31.54	31.90
7173	NYSE	KR	Mon, Nov 16, 2020	31.94	32.66	31.61	32.30
7172	NYSE	KR	Fri, Nov 13, 2020	32.03	32.21	31.82	32.14
7171	NYSE	KR	Thu, Nov 12, 2020	32.22	32.22	31.57	32.03
7170	NYSE	KR	Wed, Nov 11, 2020	32.00	32.48	31.68	31.91
7169	NYSE	KR	Tue, Nov 10, 2020	31.00	31.96	30.92	31.92
7168	NYSE	KR	Mon, Nov 9, 2020	31.98	32.07	30.47	31.01
7167	NYSE	KR	Fri, Nov 6, 2020	32.77	33.35	32.69	33.17
7166	NYSE	KR	Thu, Nov 5, 2020	32.28	32.87	32.06	32.72
7165	NYSE	KR	Wed, Nov 4, 2020	32.63	32.74	32.03	32.09
7164	NYSE	KR	Tue, Nov 3, 2020	32.08	32.84	32.08	32.74
7163	NYSE	KR	Mon, Nov 2, 2020	32.49	32.53	31.74	32.06
7162	NYSE	KR	Fri, Oct 30, 2020	32.15	32.53	32.06	32.21
7161	NYSE	KR	Thu, Oct 29, 2020	32.07	32.60	31.62	32.26
7160	NYSE	KR	Wed, Oct 28, 2020	32.20	32.75	32.04	32.16
7159	NYSE	KR	Tue, Oct 27, 2020	32.66	33.11	32.28	32.34
7158	NYSE	KR	Mon, Oct 26, 2020	32.70	33.16	32.67	33.16
7157	NYSE	KR	Fri, Oct 23, 2020	32.40	32.83	32.31	32.76
7156	NYSE	KR	Thu, Oct 22, 2020	33.05	33.19	32.07	32.64
7155	NYSE	KR	Wed, Oct 21, 2020	33.31	33.60	33.25	33.33
7154	NYSE	KR	Tue, Oct 20, 2020	34.04	34.04	33.29	33.33
7153	NYSE	KR	Mon, Oct 19, 2020	34.07	34.35	33.72	33.88
7152	NYSE	KR	Fri, Oct 16, 2020	34.09	34.33	33.95	34.07
7151	NYSE	KR	Thu, Oct 15, 2020	33.66	34.07	33.64	33.98
7150	NYSE	KR	Wed, Oct 14, 2020	34.42	34.64	33.16	33.84
7149	NYSE	KR	Tue, Oct 13, 2020	34.50	34.89	34.48	34.80
7148	NYSE	KR	Mon, Oct 12, 2020	34.57	34.95	34.49	34.63
7147	NYSE	KR	Fri, Oct 9, 2020	34.50	34.76	34.37	34.45
7146	NYSE	KR	Thu, Oct 8, 2020	34.22	34.69	34.15	34.29
7145	NYSE	KR	Wed, Oct 7, 2020	34.06	34.43	34.00	34.03
7144	NYSE	KR	Tue, Oct 6, 2020	34.61	34.97	33.84	33.95
7143	NYSE	KR	Mon, Oct 5, 2020	34.10	34.57	34.10	34.53
7142	NYSE	KR	Fri, Oct 2, 2020	33.75	34.34	33.70	34.07
7141	NYSE	KR	Thu, Oct 1, 2020	33.95	34.23	33.52	34.02
7140	NYSE	KR	Wed, Sep 30, 2020	33.70	34.53	33.45	33.91
7139	NYSE	KR	Tue, Sep 29, 2020	33.43	33.98	33.29	33.77
7138	NYSE	KR	Mon, Sep 28, 2020	33.50	33.73	33.33	33.70
7137	NYSE	KR	Fri, Sep 25, 2020	33.54	33.78	33.12	33.53
7136	NYSE	KR	Thu, Sep 24, 2020	33.22	33.67	32.85	33.43
7135	NYSE	KR	Wed, Sep 23, 2020	33.84	34.08	33.18	33.28
7134	NYSE	KR	Tue, Sep 22, 2020	33.40	33.96	33.31	33.74
7133	NYSE	KR	Mon, Sep 21, 2020	32.92	33.50	32.84	33.46
7132	NYSE	KR	Fri, Sep 18, 2020	32.47	33.40	32.41	33.21
7131	NYSE	KR	Thu, Sep 17, 2020	32.07	32.94	32.00	32.51
7130	NYSE	KR	Wed, Sep 16, 2020	32.74	32.98	31.90	32.02
7129	NYSE	KR	Tue, Sep 15, 2020	32.81	33.22	32.44	32.72
7128	NYSE	KR	Mon, Sep 14, 2020	33.68	33.84	32.76	32.84
7127	NYSE	KR	Fri, Sep 11, 2020	35.00	35.12	33.80	34.37
7126	NYSE	KR	Thu, Sep 10, 2020	35.20	35.38	34.69	34.74
7125	NYSE	KR	Wed, Sep 9, 2020	34.85	35.49	34.72	35.18
7124	NYSE	KR	Tue, Sep 8, 2020	35.64	35.74	34.60	34.62
7123	NYSE	KR	Fri, Sep 4, 2020	36.03	36.20	34.94	35.47
7122	NYSE	KR	Thu, Sep 3, 2020	36.31	37.22	35.79	36.11
7121	NYSE	KR	Wed, Sep 2, 2020	35.45	36.62	35.45	36.60
7120	NYSE	KR	Tue, Sep 1, 2020	35.50	35.68	34.93	35.40
7119	NYSE	KR	Mon, Aug 31, 2020	35.34	35.69	35.10	35.68
7118	NYSE	KR	Fri, Aug 28, 2020	36.21	36.21	35.00	35.30
7117	NYSE	KR	Thu, Aug 27, 2020	36.42	36.71	36.15	36.16
7116	NYSE	KR	Wed, Aug 26, 2020	35.98	36.43	35.65	36.37
7115	NYSE	KR	Tue, Aug 25, 2020	36.09	36.16	35.74	36.08
7114	NYSE	KR	Mon, Aug 24, 2020	36.01	36.09	35.67	36.06
7113	NYSE	KR	Fri, Aug 21, 2020	35.92	36.24	35.72	35.91
7112	NYSE	KR	Thu, Aug 20, 2020	36.18	36.40	35.78	35.92
7111	NYSE	KR	Wed, Aug 19, 2020	36.33	36.89	36.12	36.22
7110	NYSE	KR	Tue, Aug 18, 2020	35.95	36.69	35.70	36.24
7109	NYSE	KR	Mon, Aug 17, 2020	35.70	36.19	35.32	36.00
7108	NYSE	KR	Fri, Aug 14, 2020	34.61	36.03	34.54	35.39
7107	NYSE	KR	Thu, Aug 13, 2020	34.52	34.75	34.22	34.59
7106	NYSE	KR	Wed, Aug 12, 2020	34.38	34.79	34.22	34.43
7105	NYSE	KR	Tue, Aug 11, 2020	34.94	34.97	34.15	34.26
7104	NYSE	KR	Mon, Aug 10, 2020	35.28	35.36	34.96	35.03
7103	NYSE	KR	Fri, Aug 7, 2020	35.00	35.28	34.97	35.24
7102	NYSE	KR	Thu, Aug 6, 2020	35.20	35.45	34.98	35.03
7101	NYSE	KR	Wed, Aug 5, 2020	35.16	35.35	34.90	35.09
7100	NYSE	KR	Tue, Aug 4, 2020	35.24	35.47	34.94	35.39
7099	NYSE	KR	Mon, Aug 3, 2020	34.90	35.17	34.47	35.10
7098	NYSE	KR	Fri, Jul 31, 2020	34.48	34.80	34.38	34.79
7097	NYSE	KR	Thu, Jul 30, 2020	34.86	34.93	34.34	34.41
7096	NYSE	KR	Wed, Jul 29, 2020	35.13	35.17	34.72	35.11
7095	NYSE	KR	Tue, Jul 28, 2020	34.88	35.42	34.82	35.23
7094	NYSE	KR	Mon, Jul 27, 2020	34.70	34.94	34.30	34.76
7093	NYSE	KR	Fri, Jul 24, 2020	35.00	35.37	34.56	34.71
7092	NYSE	KR	Thu, Jul 23, 2020	35.24	35.39	34.97	35.13
7091	NYSE	KR	Wed, Jul 22, 2020	34.90	35.16	34.58	35.16
7090	NYSE	KR	Tue, Jul 21, 2020	34.36	35.58	34.34	34.79
7089	NYSE	KR	Mon, Jul 20, 2020	33.80	34.16	33.62	34.15
7088	NYSE	KR	Fri, Jul 17, 2020	33.85	34.18	33.78	33.85
7087	NYSE	KR	Thu, Jul 16, 2020	33.90	34.31	33.64	33.73
7086	NYSE	KR	Wed, Jul 15, 2020	33.69	34.01	33.32	33.77
7085	NYSE	KR	Tue, Jul 14, 2020	33.33	34.25	33.31	34.24
7084	NYSE	KR	Mon, Jul 13, 2020	33.44	33.60	32.96	33.28
7083	NYSE	KR	Fri, Jul 10, 2020	32.76	33.83	32.74	33.44
7082	NYSE	KR	Thu, Jul 9, 2020	32.38	33.08	32.36	32.76
7081	NYSE	KR	Wed, Jul 8, 2020	33.63	33.75	32.32	32.42
7080	NYSE	KR	Tue, Jul 7, 2020	33.65	34.11	33.46	33.68
7079	NYSE	KR	Mon, Jul 6, 2020	33.62	33.82	33.51	33.73
7078	NYSE	KR	Thu, Jul 2, 2020	33.57	33.98	33.39	33.50
7077	NYSE	KR	Wed, Jul 1, 2020	33.86	34.14	33.28	33.57
7076	NYSE	KR	Tue, Jun 30, 2020	34.36	34.43	33.81	33.85
7075	NYSE	KR	Mon, Jun 29, 2020	32.87	34.22	32.86	34.13
7074	NYSE	KR	Fri, Jun 26, 2020	32.91	33.22	32.55	32.68
7073	NYSE	KR	Thu, Jun 25, 2020	32.75	33.43	32.64	32.78
7072	NYSE	KR	Wed, Jun 24, 2020	32.11	33.03	31.78	32.82
7071	NYSE	KR	Tue, Jun 23, 2020	32.25	32.35	31.77	32.10
7070	NYSE	KR	Mon, Jun 22, 2020	31.95	32.66	31.90	32.07
7069	NYSE	KR	Fri, Jun 19, 2020	31.99	32.30	31.23	32.24
7068	NYSE	KR	Thu, Jun 18, 2020	32.34	32.50	30.65	31.81
7067	NYSE	KR	Wed, Jun 17, 2020	33.01	33.19	32.18	32.81
7066	NYSE	KR	Tue, Jun 16, 2020	32.31	32.68	32.12	32.53
7065	NYSE	KR	Mon, Jun 15, 2020	32.39	32.66	31.52	32.08
7064	NYSE	KR	Fri, Jun 12, 2020	32.89	33.11	31.83	32.26
7063	NYSE	KR	Thu, Jun 11, 2020	32.61	33.76	32.50	32.70
7062	NYSE	KR	Wed, Jun 10, 2020	33.09	33.35	32.38	32.57
7061	NYSE	KR	Tue, Jun 9, 2020	33.26	33.35	32.42	32.92
7060	NYSE	KR	Mon, Jun 8, 2020	32.17	33.01	32.08	33.01
7059	NYSE	KR	Fri, Jun 5, 2020	33.05	33.19	32.40	32.48
7058	NYSE	KR	Thu, Jun 4, 2020	32.58	33.13	32.57	33.11
7057	NYSE	KR	Wed, Jun 3, 2020	33.01	33.34	32.45	32.68
7056	NYSE	KR	Tue, Jun 2, 2020	32.39	33.00	32.31	33.00
7055	NYSE	KR	Mon, Jun 1, 2020	32.71	33.22	32.43	32.49
7054	NYSE	KR	Fri, May 29, 2020	32.17	32.71	31.62	32.62
7053	NYSE	KR	Thu, May 28, 2020	33.33	33.80	32.01	32.06
7052	NYSE	KR	Wed, May 27, 2020	31.47	33.29	31.29	33.28
7051	NYSE	KR	Tue, May 26, 2020	32.07	32.38	31.30	31.37
7050	NYSE	KR	Fri, May 22, 2020	32.23	32.58	32.07	32.37
7049	NYSE	KR	Thu, May 21, 2020	32.30	32.50	31.85	32.12
7048	NYSE	KR	Wed, May 20, 2020	32.02	32.38	31.61	32.30
7047	NYSE	KR	Tue, May 19, 2020	32.40	32.50	31.74	31.76
7046	NYSE	KR	Mon, May 18, 2020	32.43	32.53	31.50	32.26
7045	NYSE	KR	Fri, May 15, 2020	32.71	32.95	32.26	32.51
7044	NYSE	KR	Thu, May 14, 2020	33.88	34.23	32.37	32.78
7043	NYSE	KR	Wed, May 13, 2020	33.61	34.50	33.61	33.94
7042	NYSE	KR	Tue, May 12, 2020	33.83	34.23	33.50	33.55
7041	NYSE	KR	Mon, May 11, 2020	33.45	34.03	33.36	33.73
7040	NYSE	KR	Fri, May 8, 2020	32.70	33.52	32.55	33.34
7039	NYSE	KR	Thu, May 7, 2020	32.90	33.19	32.48	32.68
7038	NYSE	KR	Wed, May 6, 2020	32.99	33.28	32.72	32.78
7037	NYSE	KR	Tue, May 5, 2020	32.57	32.97	32.21	32.81
7036	NYSE	KR	Mon, May 4, 2020	32.57	32.75	31.83	32.53
7035	NYSE	KR	Fri, May 1, 2020	31.44	32.13	31.23	31.96
7034	NYSE	KR	Thu, Apr 30, 2020	31.70	32.05	31.27	31.61
7033	NYSE	KR	Wed, Apr 29, 2020	31.89	32.19	31.10	31.52
7032	NYSE	KR	Tue, Apr 28, 2020	33.07	33.42	32.25	32.36
7031	NYSE	KR	Mon, Apr 27, 2020	32.98	33.53	32.98	33.28
7030	NYSE	KR	Fri, Apr 24, 2020	33.02	33.11	32.47	32.96
7029	NYSE	KR	Thu, Apr 23, 2020	32.05	33.10	31.96	32.88
7028	NYSE	KR	Wed, Apr 22, 2020	32.33	32.61	32.08	32.31
7027	NYSE	KR	Tue, Apr 21, 2020	32.17	32.60	31.74	32.17
7026	NYSE	KR	Mon, Apr 20, 2020	32.10	32.62	31.74	31.93
7025	NYSE	KR	Fri, Apr 17, 2020	31.85	32.13	30.89	31.93
7024	NYSE	KR	Thu, Apr 16, 2020	32.05	32.64	31.84	31.95
7023	NYSE	KR	Wed, Apr 15, 2020	32.37	32.49	31.07	32.03
7022	NYSE	KR	Tue, Apr 14, 2020	32.05	32.37	31.57	32.09
7021	NYSE	KR	Mon, Apr 13, 2020	31.20	32.23	31.05	31.33
7020	NYSE	KR	Thu, Apr 9, 2020	30.33	31.30	30.01	31.06
7019	NYSE	KR	Wed, Apr 8, 2020	31.71	31.95	30.72	31.02
7018	NYSE	KR	Tue, Apr 7, 2020	31.46	32.50	30.57	31.86
7017	NYSE	KR	Mon, Apr 6, 2020	32.30	32.76	31.28	32.63
7016	NYSE	KR	Fri, Apr 3, 2020	31.61	32.84	31.60	32.29
7015	NYSE	KR	Thu, Apr 2, 2020	30.23	31.99	29.85	31.60
7014	NYSE	KR	Wed, Apr 1, 2020	30.30	31.78	29.83	30.50
7013	NYSE	KR	Tue, Mar 31, 2020	29.58	30.26	29.10	30.12
7012	NYSE	KR	Mon, Mar 30, 2020	30.00	30.36	29.12	29.65
7011	NYSE	KR	Fri, Mar 27, 2020	29.29	29.90	28.55	29.13
7010	NYSE	KR	Thu, Mar 26, 2020	28.00	29.18	27.33	29.00
7009	NYSE	KR	Wed, Mar 25, 2020	29.99	30.19	27.82	27.94
7008	NYSE	KR	Tue, Mar 24, 2020	31.50	31.68	29.42	30.15
7007	NYSE	KR	Mon, Mar 23, 2020	31.78	32.72	30.77	31.08
7006	NYSE	KR	Fri, Mar 20, 2020	34.25	34.25	31.03	31.77
7005	NYSE	KR	Thu, Mar 19, 2020	35.75	36.50	33.41	34.18
7004	NYSE	KR	Wed, Mar 18, 2020	33.65	36.84	32.51	33.91
7003	NYSE	KR	Tue, Mar 17, 2020	31.81	34.94	30.91	33.00
7002	NYSE	KR	Mon, Mar 16, 2020	29.33	33.21	29.00	31.10
7001	NYSE	KR	Fri, Mar 13, 2020	30.54	30.98	28.25	30.71
7000	NYSE	KR	Thu, Mar 12, 2020	28.60	30.38	28.37	29.12
6999	NYSE	KR	Wed, Mar 11, 2020	31.81	32.26	30.07	30.59
6998	NYSE	KR	Tue, Mar 10, 2020	31.30	32.75	31.18	32.60
6997	NYSE	KR	Mon, Mar 9, 2020	30.68	31.70	30.00	31.25
6996	NYSE	KR	Fri, Mar 6, 2020	32.72	32.99	31.51	32.04
6995	NYSE	KR	Thu, Mar 5, 2020	30.65	33.70	30.43	33.47
6994	NYSE	KR	Wed, Mar 4, 2020	29.68	30.97	29.65	30.96
6993	NYSE	KR	Tue, Mar 3, 2020	29.52	30.42	28.97	29.34
6992	NYSE	KR	Mon, Mar 2, 2020	28.44	29.69	28.28	29.68
6991	NYSE	KR	Fri, Feb 28, 2020	28.00	28.18	27.06	28.13
6990	NYSE	KR	Thu, Feb 27, 2020	28.55	29.30	28.33	28.36
6989	NYSE	KR	Wed, Feb 26, 2020	29.88	29.88	28.62	28.75
6988	NYSE	KR	Tue, Feb 25, 2020	30.37	30.42	29.59	29.67
6987	NYSE	KR	Mon, Feb 24, 2020	29.92	30.64	29.88	30.27
6986	NYSE	KR	Fri, Feb 21, 2020	29.80	30.52	29.78	30.31
6985	NYSE	KR	Thu, Feb 20, 2020	29.36	29.80	29.14	29.78
6984	NYSE	KR	Wed, Feb 19, 2020	29.97	30.20	29.38	29.54
6983	NYSE	KR	Tue, Feb 18, 2020	29.80	30.73	29.35	29.71
6982	NYSE	KR	Fri, Feb 14, 2020	28.50	28.71	28.08	28.23
6981	NYSE	KR	Thu, Feb 13, 2020	28.52	28.78	28.43	28.63
6980	NYSE	KR	Wed, Feb 12, 2020	28.50	28.84	28.43	28.53
6979	NYSE	KR	Tue, Feb 11, 2020	28.20	28.47	28.13	28.44
6978	NYSE	KR	Mon, Feb 10, 2020	28.00	28.34	27.95	28.14
6977	NYSE	KR	Fri, Feb 7, 2020	28.05	28.26	27.87	27.96
6976	NYSE	KR	Thu, Feb 6, 2020	28.23	28.31	27.90	28.05
6975	NYSE	KR	Wed, Feb 5, 2020	27.48	28.10	27.36	28.08
6974	NYSE	KR	Tue, Feb 4, 2020	27.07	27.61	27.03	27.39
6973	NYSE	KR	Mon, Feb 3, 2020	27.01	27.28	26.87	26.98
6972	NYSE	KR	Fri, Jan 31, 2020	27.40	27.45	26.72	26.86
6971	NYSE	KR	Thu, Jan 30, 2020	27.30	27.56	27.20	27.55
6970	NYSE	KR	Wed, Jan 29, 2020	28.39	28.40	27.41	27.45
6969	NYSE	KR	Tue, Jan 28, 2020	28.35	28.47	28.17	28.33
6968	NYSE	KR	Mon, Jan 27, 2020	27.95	28.51	27.76	28.33
6967	NYSE	KR	Fri, Jan 24, 2020	28.48	28.51	28.14	28.19
6966	NYSE	KR	Thu, Jan 23, 2020	28.37	28.62	28.22	28.44
6965	NYSE	KR	Wed, Jan 22, 2020	28.33	28.63	28.33	28.37
6964	NYSE	KR	Tue, Jan 21, 2020	28.20	28.56	28.06	28.41
6963	NYSE	KR	Fri, Jan 17, 2020	28.04	28.35	28.02	28.15
6962	NYSE	KR	Thu, Jan 16, 2020	28.34	28.62	28.01	28.08
6961	NYSE	KR	Wed, Jan 15, 2020	28.76	28.86	28.22	28.29
6960	NYSE	KR	Tue, Jan 14, 2020	28.33	28.91	28.33	28.84
6959	NYSE	KR	Mon, Jan 13, 2020	28.34	28.71	28.25	28.42
6958	NYSE	KR	Fri, Jan 10, 2020	28.40	28.57	28.23	28.36
6957	NYSE	KR	Thu, Jan 9, 2020	28.50	28.66	28.19	28.44
6956	NYSE	KR	Wed, Jan 8, 2020	28.71	28.73	28.42	28.42
6955	NYSE	KR	Tue, Jan 7, 2020	28.72	28.80	28.42	28.59
6954	NYSE	KR	Mon, Jan 6, 2020	28.57	28.87	28.35	28.80
6953	NYSE	KR	Fri, Jan 3, 2020	28.48	28.82	28.40	28.70
6952	NYSE	KR	Thu, Jan 2, 2020	29.03	29.16	28.36	28.66
6951	NYSE	KR	Tue, Dec 31, 2019	29.00	29.11	28.89	28.99
6950	NYSE	KR	Mon, Dec 30, 2019	28.77	29.16	28.75	29.06
6949	NYSE	KR	Fri, Dec 27, 2019	28.92	29.01	28.75	28.76
6948	NYSE	KR	Thu, Dec 26, 2019	29.05	29.21	28.81	28.89
6947	NYSE	KR	Tue, Dec 24, 2019	28.76	29.12	28.76	29.10
6946	NYSE	KR	Mon, Dec 23, 2019	29.07	29.21	28.87	28.89
6945	NYSE	KR	Fri, Dec 20, 2019	28.98	29.11	28.70	29.00
6944	NYSE	KR	Thu, Dec 19, 2019	28.40	28.98	28.36	28.76
6943	NYSE	KR	Wed, Dec 18, 2019	28.69	28.83	28.31	28.33
6942	NYSE	KR	Tue, Dec 17, 2019	28.34	28.78	28.23	28.70
6941	NYSE	KR	Mon, Dec 16, 2019	28.15	28.37	27.96	28.31
6940	NYSE	KR	Fri, Dec 13, 2019	28.16	28.17	27.85	28.09
6939	NYSE	KR	Thu, Dec 12, 2019	28.27	28.58	28.14	28.20
6938	NYSE	KR	Wed, Dec 11, 2019	28.00	28.08	27.62	28.02
6937	NYSE	KR	Tue, Dec 10, 2019	27.59	28.00	27.55	27.87
6936	NYSE	KR	Mon, Dec 9, 2019	27.43	27.89	27.28	27.84
6935	NYSE	KR	Fri, Dec 6, 2019	26.90	27.57	26.86	27.49
6934	NYSE	KR	Thu, Dec 5, 2019	27.50	27.81	26.25	26.80
6933	NYSE	KR	Wed, Dec 4, 2019	27.34	27.75	27.34	27.64
6932	NYSE	KR	Tue, Dec 3, 2019	27.55	27.65	27.04	27.39
6931	NYSE	KR	Mon, Dec 2, 2019	27.42	27.74	27.30	27.74
6930	NYSE	KR	Fri, Nov 29, 2019	27.17	27.55	27.02	27.34
6929	NYSE	KR	Wed, Nov 27, 2019	27.18	27.41	27.08	27.23
6928	NYSE	KR	Tue, Nov 26, 2019	27.17	27.18	26.86	27.04
6927	NYSE	KR	Mon, Nov 25, 2019	27.22	27.22	26.85	27.00
6926	NYSE	KR	Fri, Nov 22, 2019	26.71	27.13	26.59	27.05
6925	NYSE	KR	Thu, Nov 21, 2019	26.90	26.94	26.60	26.70
6924	NYSE	KR	Wed, Nov 20, 2019	26.83	26.84	26.48	26.59
6923	NYSE	KR	Tue, Nov 19, 2019	27.23	27.24	26.81	26.87
6922	NYSE	KR	Mon, Nov 18, 2019	26.68	27.07	26.65	27.01
6921	NYSE	KR	Fri, Nov 15, 2019	26.94	27.00	26.69	26.75
6920	NYSE	KR	Thu, Nov 14, 2019	27.02	27.21	26.81	26.91
6919	NYSE	KR	Wed, Nov 13, 2019	27.05	27.10	26.80	26.90
6918	NYSE	KR	Tue, Nov 12, 2019	26.83	27.06	26.68	27.00
6917	NYSE	KR	Mon, Nov 11, 2019	26.97	27.05	26.42	26.61
6916	NYSE	KR	Fri, Nov 8, 2019	26.87	27.13	26.78	27.02
6915	NYSE	KR	Thu, Nov 7, 2019	27.09	27.29	26.74	26.86
6914	NYSE	KR	Wed, Nov 6, 2019	28.00	28.01	26.89	27.00
6913	NYSE	KR	Tue, Nov 5, 2019	25.60	28.08	25.54	27.83
6912	NYSE	KR	Mon, Nov 4, 2019	25.15	25.47	24.88	24.99
6911	NYSE	KR	Fri, Nov 1, 2019	24.68	25.14	24.64	24.99
6910	NYSE	KR	Thu, Oct 31, 2019	24.86	25.03	24.51	24.64
6909	NYSE	KR	Wed, Oct 30, 2019	24.50	24.83	24.43	24.74
6908	NYSE	KR	Tue, Oct 29, 2019	24.86	24.91	24.09	24.63
6907	NYSE	KR	Mon, Oct 28, 2019	25.30	25.40	25.11	25.33
6906	NYSE	KR	Fri, Oct 25, 2019	24.89	25.38	24.89	25.28
6905	NYSE	KR	Thu, Oct 24, 2019	25.11	25.11	24.69	24.93
6904	NYSE	KR	Wed, Oct 23, 2019	24.91	25.18	24.81	24.98
6903	NYSE	KR	Tue, Oct 22, 2019	24.25	24.92	24.11	24.85
6902	NYSE	KR	Mon, Oct 21, 2019	24.00	24.34	23.99	24.11
6901	NYSE	KR	Fri, Oct 18, 2019	24.40	24.55	23.91	23.94
6900	NYSE	KR	Thu, Oct 17, 2019	24.51	24.63	24.33	24.43
6899	NYSE	KR	Wed, Oct 16, 2019	24.30	24.72	24.28	24.51
6898	NYSE	KR	Tue, Oct 15, 2019	24.20	24.35	24.05	24.31
6897	NYSE	KR	Mon, Oct 14, 2019	24.15	24.23	23.87	24.10
6896	NYSE	KR	Fri, Oct 11, 2019	24.06	24.42	24.01	24.25
6895	NYSE	KR	Thu, Oct 10, 2019	24.10	24.37	23.71	23.84
6894	NYSE	KR	Wed, Oct 9, 2019	24.54	24.73	24.48	24.53
6893	NYSE	KR	Tue, Oct 8, 2019	24.71	24.81	24.28	24.46
6892	NYSE	KR	Mon, Oct 7, 2019	24.85	25.05	24.81	24.84
6891	NYSE	KR	Fri, Oct 4, 2019	24.53	24.80	24.50	24.79
6890	NYSE	KR	Thu, Oct 3, 2019	24.92	25.15	24.41	24.59
6889	NYSE	KR	Wed, Oct 2, 2019	25.43	25.45	24.92	25.05
6888	NYSE	KR	Tue, Oct 1, 2019	25.85	25.97	25.38	25.59
6887	NYSE	KR	Mon, Sep 30, 2019	25.80	25.93	25.64	25.78
6886	NYSE	KR	Fri, Sep 27, 2019	25.85	25.91	25.56	25.74
6885	NYSE	KR	Thu, Sep 26, 2019	25.86	26.01	25.76	25.78
6884	NYSE	KR	Wed, Sep 25, 2019	25.82	26.13	25.76	25.77
6883	NYSE	KR	Tue, Sep 24, 2019	25.65	26.09	25.57	25.81
6882	NYSE	KR	Mon, Sep 23, 2019	25.59	25.94	25.54	25.72
6881	NYSE	KR	Fri, Sep 20, 2019	25.88	25.98	25.63	25.68
6880	NYSE	KR	Thu, Sep 19, 2019	25.29	26.04	25.12	25.82
6879	NYSE	KR	Wed, Sep 18, 2019	25.60	25.66	25.10	25.22
6878	NYSE	KR	Tue, Sep 17, 2019	25.85	26.00	25.61	25.65
6877	NYSE	KR	Mon, Sep 16, 2019	26.10	26.33	25.88	25.98
6876	NYSE	KR	Fri, Sep 13, 2019	25.49	26.27	25.47	26.23
6875	NYSE	KR	Thu, Sep 12, 2019	25.75	26.77	23.84	25.59
6874	NYSE	KR	Wed, Sep 11, 2019	25.74	25.79	25.21	25.57
6873	NYSE	KR	Tue, Sep 10, 2019	25.11	25.83	25.05	25.82
6872	NYSE	KR	Mon, Sep 9, 2019	24.76	25.22	24.72	25.19
6871	NYSE	KR	Fri, Sep 6, 2019	24.95	25.12	24.59	24.70
6870	NYSE	KR	Thu, Sep 5, 2019	24.93	25.11	24.61	24.83
6869	NYSE	KR	Wed, Sep 4, 2019	24.26	24.81	24.16	24.66
6868	NYSE	KR	Tue, Sep 3, 2019	23.49	24.13	23.30	24.01
6867	NYSE	KR	Fri, Aug 30, 2019	23.71	23.95	23.59	23.68
6866	NYSE	KR	Thu, Aug 29, 2019	23.74	23.98	23.59	23.67
6865	NYSE	KR	Wed, Aug 28, 2019	23.13	23.62	23.02	23.51
6864	NYSE	KR	Tue, Aug 27, 2019	24.00	24.09	23.10	23.12
6863	NYSE	KR	Mon, Aug 26, 2019	23.42	23.93	23.41	23.92
6862	NYSE	KR	Fri, Aug 23, 2019	23.59	23.69	23.22	23.29
6861	NYSE	KR	Thu, Aug 22, 2019	23.40	23.73	23.24	23.67
6860	NYSE	KR	Wed, Aug 21, 2019	23.08	23.39	23.03	23.34
6859	NYSE	KR	Tue, Aug 20, 2019	23.02	23.18	22.85	22.91
6858	NYSE	KR	Mon, Aug 19, 2019	22.84	23.06	22.66	22.99
6857	NYSE	KR	Fri, Aug 16, 2019	22.23	22.78	22.17	22.66
6856	NYSE	KR	Thu, Aug 15, 2019	22.35	22.52	21.82	22.23
6855	NYSE	KR	Wed, Aug 14, 2019	22.72	22.72	22.11	22.11
6854	NYSE	KR	Tue, Aug 13, 2019	23.00	23.38	22.90	22.89
6853	NYSE	KR	Mon, Aug 12, 2019	23.34	23.39	22.99	23.07
6852	NYSE	KR	Fri, Aug 9, 2019	23.14	23.45	23.11	23.32
6851	NYSE	KR	Thu, Aug 8, 2019	23.80	23.95	23.07	23.35
6850	NYSE	KR	Wed, Aug 7, 2019	22.06	23.93	21.91	23.90
6849	NYSE	KR	Tue, Aug 6, 2019	22.02	22.40	21.70	22.28
6848	NYSE	KR	Mon, Aug 5, 2019	21.99	22.09	21.72	21.92
6847	NYSE	KR	Fri, Aug 2, 2019	21.92	22.44	21.75	22.24
6846	NYSE	KR	Thu, Aug 1, 2019	21.15	21.71	21.10	21.52
6845	NYSE	KR	Wed, Jul 31, 2019	21.34	21.35	20.91	21.16
6844	NYSE	KR	Tue, Jul 30, 2019	21.40	21.46	21.24	21.43
6843	NYSE	KR	Mon, Jul 29, 2019	21.39	21.55	21.26	21.43
6842	NYSE	KR	Fri, Jul 26, 2019	21.18	21.67	21.12	21.48
6841	NYSE	KR	Thu, Jul 25, 2019	21.26	21.41	21.10	21.14
6840	NYSE	KR	Wed, Jul 24, 2019	20.79	21.33	20.78	21.24
6839	NYSE	KR	Tue, Jul 23, 2019	20.93	21.00	20.70	20.82
6838	NYSE	KR	Mon, Jul 22, 2019	21.73	21.81	20.85	20.86
6837	NYSE	KR	Fri, Jul 19, 2019	21.71	21.93	21.67	21.69
6836	NYSE	KR	Thu, Jul 18, 2019	21.64	21.73	21.52	21.66
6835	NYSE	KR	Wed, Jul 17, 2019	21.98	22.03	21.59	21.64
6834	NYSE	KR	Tue, Jul 16, 2019	22.09	22.12	21.92	21.96
6833	NYSE	KR	Mon, Jul 15, 2019	21.83	22.15	21.83	22.08
6832	NYSE	KR	Fri, Jul 12, 2019	21.82	22.11	21.71	21.89
6831	NYSE	KR	Thu, Jul 11, 2019	21.74	21.83	21.58	21.76
6830	NYSE	KR	Wed, Jul 10, 2019	21.75	21.82	21.33	21.65
6829	NYSE	KR	Tue, Jul 9, 2019	21.75	21.83	21.59	21.71
6828	NYSE	KR	Mon, Jul 8, 2019	21.76	21.97	21.63	21.80
6827	NYSE	KR	Fri, Jul 5, 2019	21.58	21.81	21.53	21.75
6826	NYSE	KR	Wed, Jul 3, 2019	21.42	21.63	21.36	21.55
6825	NYSE	KR	Tue, Jul 2, 2019	21.56	21.61	21.17	21.44
6824	NYSE	KR	Mon, Jul 1, 2019	21.84	22.03	21.42	21.60
6823	NYSE	KR	Fri, Jun 28, 2019	21.45	21.86	21.39	21.71
6822	NYSE	KR	Thu, Jun 27, 2019	21.42	21.62	21.30	21.39
6821	NYSE	KR	Wed, Jun 26, 2019	21.79	21.96	21.30	21.43
6820	NYSE	KR	Tue, Jun 25, 2019	22.10	22.15	21.47	21.85
6819	NYSE	KR	Mon, Jun 24, 2019	22.17	22.41	22.05	22.08
6818	NYSE	KR	Fri, Jun 21, 2019	23.22	23.25	22.20	22.24
6817	NYSE	KR	Thu, Jun 20, 2019	22.48	23.71	22.43	23.13
6816	NYSE	KR	Wed, Jun 19, 2019	23.75	23.87	23.43	23.64
6815	NYSE	KR	Tue, Jun 18, 2019	24.28	24.71	23.92	23.94
6814	NYSE	KR	Mon, Jun 17, 2019	24.31	24.86	24.30	24.36
6813	NYSE	KR	Fri, Jun 14, 2019	24.66	24.94	24.18	24.26
6812	NYSE	KR	Thu, Jun 13, 2019	24.66	24.81	24.49	24.62
6811	NYSE	KR	Wed, Jun 12, 2019	24.61	24.99	24.53	24.63
6810	NYSE	KR	Tue, Jun 11, 2019	24.41	24.82	24.27	24.66
6809	NYSE	KR	Mon, Jun 10, 2019	24.03	24.47	23.98	24.39
6808	NYSE	KR	Fri, Jun 7, 2019	23.73	24.05	23.57	23.93
6807	NYSE	KR	Thu, Jun 6, 2019	23.40	23.82	23.17	23.70
6806	NYSE	KR	Wed, Jun 5, 2019	23.82	23.90	23.36	23.37
6805	NYSE	KR	Tue, Jun 4, 2019	23.16	23.87	23.12	23.63
6804	NYSE	KR	Mon, Jun 3, 2019	22.73	23.08	22.60	22.96
6803	NYSE	KR	Fri, May 31, 2019	22.70	22.86	22.44	22.81
6802	NYSE	KR	Thu, May 30, 2019	23.04	23.18	22.75	22.78
6801	NYSE	KR	Wed, May 29, 2019	23.37	23.45	22.93	23.03
6800	NYSE	KR	Tue, May 28, 2019	23.77	23.89	23.60	23.62
6799	NYSE	KR	Fri, May 24, 2019	23.59	23.79	23.45	23.72
6798	NYSE	KR	Thu, May 23, 2019	23.78	23.84	23.43	23.53
6797	NYSE	KR	Wed, May 22, 2019	24.30	24.38	23.91	24.00
6796	NYSE	KR	Tue, May 21, 2019	24.44	24.63	24.08	24.30
6795	NYSE	KR	Mon, May 20, 2019	24.31	24.37	23.88	24.07
6794	NYSE	KR	Fri, May 17, 2019	24.58	24.98	23.96	24.22
6793	NYSE	KR	Thu, May 16, 2019	25.44	25.68	24.53	24.66
6792	NYSE	KR	Wed, May 15, 2019	25.19	25.30	25.04	25.21
6791	NYSE	KR	Tue, May 14, 2019	25.31	25.46	25.15	25.25
6790	NYSE	KR	Mon, May 13, 2019	25.59	25.60	25.10	25.25
6789	NYSE	KR	Fri, May 10, 2019	25.33	25.87	25.16	25.83
6788	NYSE	KR	Thu, May 9, 2019	25.17	25.36	24.98	25.36
6787	NYSE	KR	Wed, May 8, 2019	25.69	25.71	25.17	25.28
6786	NYSE	KR	Tue, May 7, 2019	25.64	25.77	25.45	25.77
6785	NYSE	KR	Mon, May 6, 2019	25.56	25.73	25.42	25.71
6784	NYSE	KR	Fri, May 3, 2019	25.79	25.87	25.54	25.74
6783	NYSE	KR	Thu, May 2, 2019	25.64	26.10	25.32	25.78
6782	NYSE	KR	Wed, May 1, 2019	25.78	26.08	25.58	25.58
6781	NYSE	KR	Tue, Apr 30, 2019	25.66	25.89	25.46	25.78
6780	NYSE	KR	Mon, Apr 29, 2019	25.12	25.65	25.10	25.57
6779	NYSE	KR	Fri, Apr 26, 2019	25.10	25.30	24.75	25.00
6778	NYSE	KR	Thu, Apr 25, 2019	25.57	25.88	25.53	25.77
6777	NYSE	KR	Wed, Apr 24, 2019	25.37	25.67	25.22	25.57
6776	NYSE	KR	Tue, Apr 23, 2019	25.48	25.51	25.07	25.22
6775	NYSE	KR	Mon, Apr 22, 2019	25.68	25.75	25.21	25.50
6774	NYSE	KR	Thu, Apr 18, 2019	25.50	25.87	25.50	25.78
6773	NYSE	KR	Wed, Apr 17, 2019	25.75	25.95	25.42	25.54
6772	NYSE	KR	Tue, Apr 16, 2019	25.57	25.67	25.44	25.57
6771	NYSE	KR	Mon, Apr 15, 2019	25.62	25.68	25.39	25.47
6770	NYSE	KR	Fri, Apr 12, 2019	25.77	25.97	25.52	25.67
6769	NYSE	KR	Thu, Apr 11, 2019	25.08	25.87	25.05	25.74
6768	NYSE	KR	Wed, Apr 10, 2019	24.02	25.01	23.98	24.98
6767	NYSE	KR	Tue, Apr 9, 2019	23.79	24.03	23.72	23.94
6766	NYSE	KR	Mon, Apr 8, 2019	23.89	24.13	23.74	23.86
6765	NYSE	KR	Fri, Apr 5, 2019	23.72	24.16	23.62	23.90
6764	NYSE	KR	Thu, Apr 4, 2019	23.62	23.82	23.52	23.68
6763	NYSE	KR	Wed, Apr 3, 2019	23.83	23.95	23.62	23.80
6762	NYSE	KR	Tue, Apr 2, 2019	24.30	24.37	23.71	23.76
6761	NYSE	KR	Mon, Apr 1, 2019	24.73	24.88	24.28	24.48
6760	NYSE	KR	Fri, Mar 29, 2019	24.54	24.70	24.34	24.60
6759	NYSE	KR	Thu, Mar 28, 2019	24.32	24.57	24.23	24.44
6758	NYSE	KR	Wed, Mar 27, 2019	24.40	24.45	24.09	24.27
6757	NYSE	KR	Tue, Mar 26, 2019	24.23	24.49	24.19	24.47
6756	NYSE	KR	Mon, Mar 25, 2019	24.30	24.38	24.04	24.15
6755	NYSE	KR	Fri, Mar 22, 2019	24.37	24.66	24.15	24.34
6754	NYSE	KR	Thu, Mar 21, 2019	23.85	24.36	23.52	24.32
6753	NYSE	KR	Wed, Mar 20, 2019	24.26	24.28	23.91	23.99
6752	NYSE	KR	Tue, Mar 19, 2019	24.58	24.65	24.26	24.33
6751	NYSE	KR	Mon, Mar 18, 2019	24.28	24.61	24.21	24.55
6750	NYSE	KR	Fri, Mar 15, 2019	24.69	24.81	24.19	24.36
6749	NYSE	KR	Thu, Mar 14, 2019	24.80	24.98	24.65	24.75
6748	NYSE	KR	Wed, Mar 13, 2019	24.56	24.97	24.51	24.73
6747	NYSE	KR	Tue, Mar 12, 2019	24.77	24.81	23.98	24.48
6746	NYSE	KR	Mon, Mar 11, 2019	24.55	24.69	24.24	24.67
6745	NYSE	KR	Fri, Mar 8, 2019	25.61	25.68	24.34	24.47
6744	NYSE	KR	Thu, Mar 7, 2019	24.95	26.12	24.45	25.61
6743	NYSE	KR	Wed, Mar 6, 2019	28.90	29.08	28.34	28.44
6742	NYSE	KR	Tue, Mar 5, 2019	28.65	29.01	28.54	28.92
6741	NYSE	KR	Mon, Mar 4, 2019	28.10	28.75	28.07	28.64
6740	NYSE	KR	Fri, Mar 1, 2019	29.45	29.90	27.44	28.02
6739	NYSE	KR	Thu, Feb 28, 2019	29.73	29.97	29.03	29.33
6738	NYSE	KR	Wed, Feb 27, 2019	28.95	29.81	28.87	29.80
6737	NYSE	KR	Tue, Feb 26, 2019	28.93	29.03	28.65	28.92
6736	NYSE	KR	Mon, Feb 25, 2019	28.66	29.03	28.57	28.85
6735	NYSE	KR	Fri, Feb 22, 2019	28.47	28.68	28.29	28.52
6734	NYSE	KR	Thu, Feb 21, 2019	28.75	29.01	28.48	28.58
6733	NYSE	KR	Wed, Feb 20, 2019	29.43	29.44	28.42	28.75
6732	NYSE	KR	Tue, Feb 19, 2019	29.59	29.72	29.50	29.55
6731	NYSE	KR	Fri, Feb 15, 2019	29.20	29.51	29.12	29.50
6730	NYSE	KR	Thu, Feb 14, 2019	28.73	29.45	28.69	28.96
6729	NYSE	KR	Wed, Feb 13, 2019	28.86	29.07	28.76	28.82
6728	NYSE	KR	Tue, Feb 12, 2019	27.87	28.80	27.81	28.58
6727	NYSE	KR	Mon, Feb 11, 2019	27.78	27.81	27.52	27.55
6726	NYSE	KR	Fri, Feb 8, 2019	28.13	28.24	27.62	27.83
6725	NYSE	KR	Thu, Feb 7, 2019	28.21	28.24	28.03	28.18
6724	NYSE	KR	Wed, Feb 6, 2019	28.33	28.46	28.02	28.29
6723	NYSE	KR	Tue, Feb 5, 2019	28.05	28.43	27.96	28.30
6722	NYSE	KR	Mon, Feb 4, 2019	28.07	28.12	27.85	28.12
6721	NYSE	KR	Fri, Feb 1, 2019	28.40	28.41	27.89	28.07
6720	NYSE	KR	Thu, Jan 31, 2019	28.23	28.33	27.93	28.33
6719	NYSE	KR	Wed, Jan 30, 2019	28.09	28.31	27.85	28.26
6718	NYSE	KR	Tue, Jan 29, 2019	28.12	28.14	27.89	28.08
6717	NYSE	KR	Mon, Jan 28, 2019	28.00	28.26	27.73	28.22
6716	NYSE	KR	Fri, Jan 25, 2019	28.84	28.90	28.06	28.12
6715	NYSE	KR	Thu, Jan 24, 2019	29.14	29.45	28.53	28.71
6714	NYSE	KR	Wed, Jan 23, 2019	29.39	29.61	28.97	29.24
6713	NYSE	KR	Tue, Jan 22, 2019	29.41	29.55	29.18	29.32
6712	NYSE	KR	Fri, Jan 18, 2019	29.00	29.55	29.00	29.43
6711	NYSE	KR	Thu, Jan 17, 2019	28.62	29.05	28.62	28.93
6710	NYSE	KR	Wed, Jan 16, 2019	28.49	28.74	28.16	28.70
6709	NYSE	KR	Tue, Jan 15, 2019	28.40	28.67	28.16	28.62
6708	NYSE	KR	Mon, Jan 14, 2019	28.37	28.70	28.24	28.30
6707	NYSE	KR	Fri, Jan 11, 2019	28.34	28.74	28.22	28.43
6706	NYSE	KR	Thu, Jan 10, 2019	28.19	28.49	27.89	28.48
6705	NYSE	KR	Wed, Jan 9, 2019	28.50	28.57	27.94	28.05
6704	NYSE	KR	Tue, Jan 8, 2019	28.15	28.49	27.93	28.46
6703	NYSE	KR	Mon, Jan 7, 2019	27.65	28.19	27.25	27.92
6702	NYSE	KR	Fri, Jan 4, 2019	27.54	28.21	27.53	27.66
6701	NYSE	KR	Thu, Jan 3, 2019	27.13	27.85	27.13	27.35
6700	NYSE	KR	Wed, Jan 2, 2019	27.39	27.53	27.08	27.30
6699	NYSE	KR	Mon, Dec 31, 2018	27.71	27.78	27.10	27.50
6698	NYSE	KR	Fri, Dec 28, 2018	27.46	27.91	27.38	27.58
6697	NYSE	KR	Thu, Dec 27, 2018	27.51	27.51	26.43	27.38
6696	NYSE	KR	Wed, Dec 26, 2018	26.72	27.73	26.58	27.73
6695	NYSE	KR	Mon, Dec 24, 2018	27.39	27.48	26.59	26.60
6694	NYSE	KR	Fri, Dec 21, 2018	27.57	28.57	27.37	27.40
6693	NYSE	KR	Thu, Dec 20, 2018	28.07	28.21	27.25	27.68
6692	NYSE	KR	Wed, Dec 19, 2018	28.70	28.87	28.07	28.23
6691	NYSE	KR	Tue, Dec 18, 2018	28.98	29.35	28.28	28.55
6690	NYSE	KR	Mon, Dec 17, 2018	29.55	29.63	28.75	28.92
6689	NYSE	KR	Fri, Dec 14, 2018	29.59	30.40	29.43	29.55
6688	NYSE	KR	Thu, Dec 13, 2018	29.75	29.94	29.42	29.76
6687	NYSE	KR	Wed, Dec 12, 2018	29.53	30.00	29.46	29.75
6686	NYSE	KR	Tue, Dec 11, 2018	29.12	29.38	28.88	29.24
6685	NYSE	KR	Mon, Dec 10, 2018	29.25	29.27	28.15	28.79
6684	NYSE	KR	Fri, Dec 7, 2018	29.52	29.80	28.99	29.17
6683	NYSE	KR	Thu, Dec 6, 2018	28.60	29.66	27.77	29.56
6682	NYSE	KR	Tue, Dec 4, 2018	29.64	29.97	28.55	28.64
6681	NYSE	KR	Mon, Dec 3, 2018	29.48	29.85	29.04	29.76
6680	NYSE	KR	Fri, Nov 30, 2018	30.26	30.58	29.53	29.66
6679	NYSE	KR	Thu, Nov 29, 2018	30.14	30.63	30.14	30.36
6678	NYSE	KR	Wed, Nov 28, 2018	30.20	30.45	30.02	30.25
6677	NYSE	KR	Tue, Nov 27, 2018	29.56	30.08	29.56	30.04
6676	NYSE	KR	Mon, Nov 26, 2018	29.97	30.24	29.47	29.57
6675	NYSE	KR	Fri, Nov 23, 2018	29.32	29.88	29.13	29.69
6674	NYSE	KR	Wed, Nov 21, 2018	29.73	29.98	29.46	29.53
6673	NYSE	KR	Tue, Nov 20, 2018	30.13	30.34	29.46	29.59
6672	NYSE	KR	Mon, Nov 19, 2018	30.24	30.75	30.22	30.56
6671	NYSE	KR	Fri, Nov 16, 2018	29.87	30.25	29.61	30.24
6670	NYSE	KR	Thu, Nov 15, 2018	30.13	30.32	29.75	30.03
6669	NYSE	KR	Wed, Nov 14, 2018	31.00	31.31	30.02	30.29
6668	NYSE	KR	Tue, Nov 13, 2018	31.28	31.64	31.15	31.24
6667	NYSE	KR	Mon, Nov 12, 2018	31.21	31.98	31.11	31.37
6666	NYSE	KR	Fri, Nov 9, 2018	31.29	31.74	30.98	31.39
6665	NYSE	KR	Thu, Nov 8, 2018	31.31	31.64	31.11	31.35
6664	NYSE	KR	Wed, Nov 7, 2018	31.00	31.75	30.94	31.32
6663	NYSE	KR	Tue, Nov 6, 2018	30.56	30.89	30.43	30.83
6662	NYSE	KR	Mon, Nov 5, 2018	30.01	30.69	29.95	30.61
6661	NYSE	KR	Fri, Nov 2, 2018	29.25	30.52	29.25	30.17
6660	NYSE	KR	Thu, Nov 1, 2018	30.04	30.05	29.05	29.33
6659	NYSE	KR	Wed, Oct 31, 2018	30.05	30.39	28.79	29.76
6658	NYSE	KR	Tue, Oct 30, 2018	28.36	30.20	28.22	30.09
6657	NYSE	KR	Mon, Oct 29, 2018	27.64	28.81	26.94	28.23
6656	NYSE	KR	Fri, Oct 26, 2018	27.77	27.99	27.18	27.58
6655	NYSE	KR	Thu, Oct 25, 2018	28.01	28.29	27.74	28.00
6654	NYSE	KR	Wed, Oct 24, 2018	28.34	28.71	27.86	27.95
6653	NYSE	KR	Tue, Oct 23, 2018	27.71	28.49	27.51	28.43
6652	NYSE	KR	Mon, Oct 22, 2018	27.56	28.20	27.53	27.98
6651	NYSE	KR	Fri, Oct 19, 2018	27.58	27.62	27.26	27.56
6650	NYSE	KR	Thu, Oct 18, 2018	27.31	27.82	27.22	27.36
6649	NYSE	KR	Wed, Oct 17, 2018	27.19	27.58	26.92	27.29
6648	NYSE	KR	Tue, Oct 16, 2018	27.44	27.52	26.97	27.20
6647	NYSE	KR	Mon, Oct 15, 2018	26.75	27.66	26.75	27.50
6646	NYSE	KR	Fri, Oct 12, 2018	27.07	27.21	26.63	26.92
6645	NYSE	KR	Thu, Oct 11, 2018	27.69	27.76	26.73	26.74
6644	NYSE	KR	Wed, Oct 10, 2018	27.92	28.42	27.67	27.73
6643	NYSE	KR	Tue, Oct 9, 2018	28.65	28.70	27.44	27.92
6642	NYSE	KR	Mon, Oct 8, 2018	29.12	29.43	29.10	29.35
6641	NYSE	KR	Fri, Oct 5, 2018	28.60	29.44	28.43	29.07
6640	NYSE	KR	Thu, Oct 4, 2018	29.31	29.39	28.66	28.78
6639	NYSE	KR	Wed, Oct 3, 2018	29.17	29.62	29.09	29.38
6638	NYSE	KR	Tue, Oct 2, 2018	28.90	29.14	28.64	29.08
6637	NYSE	KR	Mon, Oct 1, 2018	29.15	29.26	28.74	28.75
6636	NYSE	KR	Fri, Sep 28, 2018	29.00	29.27	28.96	29.11
6635	NYSE	KR	Thu, Sep 27, 2018	28.93	29.32	28.58	29.00
6634	NYSE	KR	Wed, Sep 26, 2018	29.36	29.65	29.35	29.39
6633	NYSE	KR	Tue, Sep 25, 2018	29.50	29.87	29.11	29.26
6632	NYSE	KR	Mon, Sep 24, 2018	29.79	30.34	29.45	29.61
6631	NYSE	KR	Fri, Sep 21, 2018	29.43	30.00	29.30	29.95
6630	NYSE	KR	Thu, Sep 20, 2018	28.98	29.22	28.55	29.18
6629	NYSE	KR	Wed, Sep 19, 2018	29.36	29.63	28.37	28.88
6628	NYSE	KR	Tue, Sep 18, 2018	28.95	29.43	28.82	29.29
6627	NYSE	KR	Mon, Sep 17, 2018	27.75	28.98	27.54	28.84
6626	NYSE	KR	Fri, Sep 14, 2018	28.60	28.61	27.76	27.80
6625	NYSE	KR	Thu, Sep 13, 2018	28.61	29.18	28.30	28.58
6624	NYSE	KR	Wed, Sep 12, 2018	31.50	31.83	31.09	31.73
6623	NYSE	KR	Tue, Sep 11, 2018	31.83	32.08	31.37	31.39
6622	NYSE	KR	Mon, Sep 10, 2018	32.12	32.15	31.63	31.75
6621	NYSE	KR	Fri, Sep 7, 2018	32.55	32.73	32.34	32.37
6620	NYSE	KR	Thu, Sep 6, 2018	32.07	32.74	32.05	32.56
6619	NYSE	KR	Wed, Sep 5, 2018	31.79	32.09	31.60	31.96
6618	NYSE	KR	Tue, Sep 4, 2018	31.54	31.94	31.53	31.90
6617	NYSE	KR	Fri, Aug 31, 2018	31.01	31.51	30.93	31.50
6616	NYSE	KR	Thu, Aug 30, 2018	30.76	31.69	30.73	31.04
6615	NYSE	KR	Wed, Aug 29, 2018	31.15	31.36	30.66	30.68
6614	NYSE	KR	Tue, Aug 28, 2018	31.22	31.34	30.82	31.11
6613	NYSE	KR	Mon, Aug 27, 2018	31.30	31.39	30.91	31.19
6612	NYSE	KR	Fri, Aug 24, 2018	32.28	32.30	31.19	31.20
6611	NYSE	KR	Thu, Aug 23, 2018	31.60	32.40	31.51	32.31
6610	NYSE	KR	Wed, Aug 22, 2018	31.45	31.99	31.35	31.74
6609	NYSE	KR	Tue, Aug 21, 2018	31.50	31.57	31.03	31.36
6608	NYSE	KR	Mon, Aug 20, 2018	31.49	31.60	31.30	31.40
6607	NYSE	KR	Fri, Aug 17, 2018	30.42	31.71	30.21	31.35
6606	NYSE	KR	Thu, Aug 16, 2018	30.26	30.62	29.91	30.53
6605	NYSE	KR	Wed, Aug 15, 2018	30.27	30.40	29.79	30.06
6604	NYSE	KR	Tue, Aug 14, 2018	29.96	30.87	29.90	30.45
6603	NYSE	KR	Mon, Aug 13, 2018	30.22	30.35	29.77	29.75
6602	NYSE	KR	Fri, Aug 10, 2018	29.70	30.30	29.61	30.14
6601	NYSE	KR	Thu, Aug 9, 2018	30.60	30.60	29.79	29.82
6600	NYSE	KR	Wed, Aug 8, 2018	29.97	30.66	29.90	30.61
6599	NYSE	KR	Tue, Aug 7, 2018	30.13	30.38	29.90	30.00
6598	NYSE	KR	Mon, Aug 6, 2018	29.94	30.20	29.86	29.91
6597	NYSE	KR	Fri, Aug 3, 2018	29.75	30.18	29.70	29.93
6596	NYSE	KR	Thu, Aug 2, 2018	28.62	29.79	28.62	29.74
6595	NYSE	KR	Wed, Aug 1, 2018	29.36	29.36	28.58	28.69
6594	NYSE	KR	Tue, Jul 31, 2018	29.70	29.72	28.89	29.00
6593	NYSE	KR	Mon, Jul 30, 2018	28.71	29.84	28.71	29.72
6592	NYSE	KR	Fri, Jul 27, 2018	28.83	28.98	28.56	28.70
6591	NYSE	KR	Thu, Jul 26, 2018	28.63	28.94	28.55	28.64
6590	NYSE	KR	Wed, Jul 25, 2018	28.04	28.32	27.76	28.28
6589	NYSE	KR	Tue, Jul 24, 2018	28.45	28.62	27.92	27.96
6588	NYSE	KR	Mon, Jul 23, 2018	28.25	28.91	28.18	28.29
6587	NYSE	KR	Fri, Jul 20, 2018	28.11	28.23	27.94	28.14
6586	NYSE	KR	Thu, Jul 19, 2018	28.14	28.48	28.07	28.12
6585	NYSE	KR	Wed, Jul 18, 2018	28.46	28.68	28.01	28.14
6584	NYSE	KR	Tue, Jul 17, 2018	28.00	28.63	28.00	28.42
6583	NYSE	KR	Mon, Jul 16, 2018	27.87	28.01	27.70	27.99
6582	NYSE	KR	Fri, Jul 13, 2018	27.86	28.45	27.83	28.05
6581	NYSE	KR	Thu, Jul 12, 2018	28.05	28.19	27.76	27.95
6580	NYSE	KR	Wed, Jul 11, 2018	28.55	28.63	27.64	27.97
6579	NYSE	KR	Tue, Jul 10, 2018	28.90	29.04	28.45	28.77
6578	NYSE	KR	Mon, Jul 9, 2018	29.07	29.18	28.66	28.75
6577	NYSE	KR	Fri, Jul 6, 2018	28.58	29.23	28.58	29.12
6576	NYSE	KR	Thu, Jul 5, 2018	28.81	29.02	28.44	28.60
6575	NYSE	KR	Tue, Jul 3, 2018	28.31	28.94	28.31	28.70
6574	NYSE	KR	Mon, Jul 2, 2018	28.40	28.52	27.86	28.22
6573	NYSE	KR	Fri, Jun 29, 2018	28.85	28.89	28.44	28.45
6572	NYSE	KR	Thu, Jun 28, 2018	28.86	29.00	28.25	28.43
6571	NYSE	KR	Wed, Jun 27, 2018	29.00	29.49	28.86	29.01
6570	NYSE	KR	Tue, Jun 26, 2018	29.36	29.37	28.75	29.00
6569	NYSE	KR	Mon, Jun 25, 2018	28.98	29.73	28.98	29.33
6568	NYSE	KR	Fri, Jun 22, 2018	28.83	30.00	28.81	29.69
6567	NYSE	KR	Thu, Jun 21, 2018	28.29	29.50	27.75	28.73
6566	NYSE	KR	Wed, Jun 20, 2018	26.22	26.39	25.84	26.18
6565	NYSE	KR	Tue, Jun 19, 2018	25.79	26.13	25.49	25.99
6564	NYSE	KR	Mon, Jun 18, 2018	25.69	26.28	25.65	26.01
6563	NYSE	KR	Fri, Jun 15, 2018	25.89	26.14	25.78	25.88
6562	NYSE	KR	Thu, Jun 14, 2018	26.28	26.48	26.16	26.16
6561	NYSE	KR	Wed, Jun 13, 2018	25.78	26.31	25.61	26.01
6560	NYSE	KR	Tue, Jun 12, 2018	25.63	25.88	25.50	25.69
6559	NYSE	KR	Mon, Jun 11, 2018	25.48	25.99	25.45	25.54
6558	NYSE	KR	Fri, Jun 8, 2018	24.92	25.50	24.85	25.36
6557	NYSE	KR	Thu, Jun 7, 2018	24.67	25.17	24.67	24.98
6556	NYSE	KR	Wed, Jun 6, 2018	24.92	24.95	24.62	24.68
6555	NYSE	KR	Tue, Jun 5, 2018	24.82	25.13	24.78	24.91
6554	NYSE	KR	Mon, Jun 4, 2018	24.50	24.84	24.45	24.75
6553	NYSE	KR	Fri, Jun 1, 2018	24.33	24.54	24.24	24.42
6552	NYSE	KR	Thu, May 31, 2018	24.98	25.12	24.32	24.33
6551	NYSE	KR	Wed, May 30, 2018	24.56	25.06	24.37	24.98
6550	NYSE	KR	Tue, May 29, 2018	24.52	24.61	24.35	24.50
6549	NYSE	KR	Fri, May 25, 2018	24.47	24.88	24.34	24.61
6548	NYSE	KR	Thu, May 24, 2018	24.58	24.67	24.25	24.56
6547	NYSE	KR	Wed, May 23, 2018	24.60	24.71	24.35	24.57
6546	NYSE	KR	Tue, May 22, 2018	24.82	25.04	24.69	24.70
6545	NYSE	KR	Mon, May 21, 2018	25.07	25.08	24.65	24.77
6544	NYSE	KR	Fri, May 18, 2018	25.29	25.39	24.67	24.89
6543	NYSE	KR	Thu, May 17, 2018	25.69	26.37	25.18	25.30
6542	NYSE	KR	Wed, May 16, 2018	24.83	25.06	24.70	24.94
6541	NYSE	KR	Tue, May 15, 2018	24.69	24.81	24.62	24.75
6540	NYSE	KR	Mon, May 14, 2018	24.75	24.76	24.47	24.73
6539	NYSE	KR	Fri, May 11, 2018	24.30	24.76	24.29	24.57
6538	NYSE	KR	Thu, May 10, 2018	24.50	24.80	24.35	24.36
6537	NYSE	KR	Wed, May 9, 2018	24.05	24.49	23.96	24.36
6536	NYSE	KR	Tue, May 8, 2018	24.06	24.26	23.88	24.09
6535	NYSE	KR	Mon, May 7, 2018	24.17	24.49	23.89	23.98
6534	NYSE	KR	Fri, May 4, 2018	23.80	24.39	23.76	24.14
6533	NYSE	KR	Thu, May 3, 2018	24.45	24.45	23.72	23.87
6532	NYSE	KR	Wed, May 2, 2018	24.31	24.80	23.61	24.55
6531	NYSE	KR	Tue, May 1, 2018	25.06	25.32	24.30	24.76
6530	NYSE	KR	Mon, Apr 30, 2018	25.68	26.04	25.13	25.19
6529	NYSE	KR	Fri, Apr 27, 2018	25.51	25.76	25.46	25.52
6528	NYSE	KR	Thu, Apr 26, 2018	25.64	25.84	25.44	25.63
6527	NYSE	KR	Wed, Apr 25, 2018	25.25	25.72	25.18	25.63
6526	NYSE	KR	Tue, Apr 24, 2018	24.82	25.61	24.82	25.38
6525	NYSE	KR	Mon, Apr 23, 2018	24.26	24.87	24.03	24.79
6524	NYSE	KR	Fri, Apr 20, 2018	24.59	25.42	23.99	24.12
6523	NYSE	KR	Thu, Apr 19, 2018	24.35	24.54	24.12	24.18
6522	NYSE	KR	Wed, Apr 18, 2018	24.59	25.07	24.52	24.58
6521	NYSE	KR	Tue, Apr 17, 2018	24.29	24.47	24.18	24.23
6520	NYSE	KR	Mon, Apr 16, 2018	23.93	24.42	23.83	24.17
6519	NYSE	KR	Fri, Apr 13, 2018	23.75	23.86	23.48	23.73
6518	NYSE	KR	Thu, Apr 12, 2018	23.56	23.83	23.47	23.60
6517	NYSE	KR	Wed, Apr 11, 2018	23.35	23.74	23.24	23.48
6516	NYSE	KR	Tue, Apr 10, 2018	23.60	23.72	23.37	23.46
6515	NYSE	KR	Mon, Apr 9, 2018	23.83	23.90	23.54	23.54
6514	NYSE	KR	Fri, Apr 6, 2018	23.67	24.13	23.66	23.77
6513	NYSE	KR	Thu, Apr 5, 2018	24.17	24.26	23.76	23.81
6512	NYSE	KR	Wed, Apr 4, 2018	23.22	24.23	23.15	24.08
6511	NYSE	KR	Tue, Apr 3, 2018	23.39	23.79	23.26	23.59
6510	NYSE	KR	Mon, Apr 2, 2018	23.92	23.95	23.15	23.28
6509	NYSE	KR	Thu, Mar 29, 2018	23.79	24.04	23.73	23.94
6508	NYSE	KR	Wed, Mar 28, 2018	23.47	24.05	23.47	23.62
6507	NYSE	KR	Tue, Mar 27, 2018	23.95	24.14	23.43	23.47
6506	NYSE	KR	Mon, Mar 26, 2018	23.48	23.91	23.26	23.87
6505	NYSE	KR	Fri, Mar 23, 2018	24.27	24.31	23.24	23.28
6504	NYSE	KR	Thu, Mar 22, 2018	23.30	23.54	23.05	23.39
6503	NYSE	KR	Wed, Mar 21, 2018	23.38	23.80	23.37	23.45
6502	NYSE	KR	Tue, Mar 20, 2018	23.30	23.52	23.14	23.41
6501	NYSE	KR	Mon, Mar 19, 2018	23.58	23.98	23.11	23.16
6500	NYSE	KR	Fri, Mar 16, 2018	23.68	23.94	23.45	23.69
6499	NYSE	KR	Thu, Mar 15, 2018	23.61	23.96	23.51	23.63
6498	NYSE	KR	Wed, Mar 14, 2018	23.99	23.99	23.41	23.44
6497	NYSE	KR	Tue, Mar 13, 2018	24.03	24.39	23.92	24.01
6496	NYSE	KR	Mon, Mar 12, 2018	23.78	24.16	23.40	23.99
6495	NYSE	KR	Fri, Mar 9, 2018	23.10	24.10	22.88	24.08
6494	NYSE	KR	Thu, Mar 8, 2018	24.50	24.82	22.85	22.98
6493	NYSE	KR	Wed, Mar 7, 2018	27.67	27.69	26.02	26.23
6492	NYSE	KR	Tue, Mar 6, 2018	27.88	28.29	27.79	28.01
6491	NYSE	KR	Mon, Mar 5, 2018	27.29	28.01	27.27	27.99
6490	NYSE	KR	Fri, Mar 2, 2018	27.24	27.62	26.96	27.35
6489	NYSE	KR	Thu, Mar 1, 2018	27.29	27.85	27.10	27.46
6488	NYSE	KR	Wed, Feb 28, 2018	27.49	27.62	27.12	27.12
6487	NYSE	KR	Tue, Feb 27, 2018	27.90	28.10	27.27	27.27
6486	NYSE	KR	Mon, Feb 26, 2018	27.50	28.02	27.40	27.85
6485	NYSE	KR	Fri, Feb 23, 2018	27.36	27.53	27.18	27.42
6484	NYSE	KR	Thu, Feb 22, 2018	27.64	27.66	26.91	27.22
6483	NYSE	KR	Wed, Feb 21, 2018	27.67	28.03	27.28	27.41
6482	NYSE	KR	Tue, Feb 20, 2018	27.81	28.10	27.22	27.49
6481	NYSE	KR	Fri, Feb 16, 2018	28.64	29.08	28.57	28.69
6480	NYSE	KR	Thu, Feb 15, 2018	28.62	28.93	28.33	28.79
6479	NYSE	KR	Wed, Feb 14, 2018	27.85	28.67	27.77	28.40
6478	NYSE	KR	Tue, Feb 13, 2018	27.17	28.21	27.14	28.00
6477	NYSE	KR	Mon, Feb 12, 2018	27.87	27.88	27.02	27.20
6476	NYSE	KR	Fri, Feb 9, 2018	27.82	28.04	26.63	27.66
6475	NYSE	KR	Thu, Feb 8, 2018	28.80	28.90	27.52	27.57
6474	NYSE	KR	Wed, Feb 7, 2018	29.05	29.46	28.84	28.90
6473	NYSE	KR	Tue, Feb 6, 2018	27.92	29.22	27.18	29.07
6472	NYSE	KR	Mon, Feb 5, 2018	28.98	29.54	28.25	28.47
6471	NYSE	KR	Fri, Feb 2, 2018	30.01	30.13	29.31	29.34
6470	NYSE	KR	Thu, Feb 1, 2018	30.21	30.70	30.08	30.21
6469	NYSE	KR	Wed, Jan 31, 2018	30.84	31.09	30.21	30.36
6468	NYSE	KR	Tue, Jan 30, 2018	31.00	31.45	30.73	30.83
6467	NYSE	KR	Mon, Jan 29, 2018	30.64	31.41	30.54	31.34
6466	NYSE	KR	Fri, Jan 26, 2018	30.26	30.89	30.05	30.88
6465	NYSE	KR	Thu, Jan 25, 2018	30.35	30.46	29.71	30.26
6464	NYSE	KR	Wed, Jan 24, 2018	29.45	29.87	29.15	29.48
6463	NYSE	KR	Tue, Jan 23, 2018	29.62	29.63	29.02	29.31
6462	NYSE	KR	Mon, Jan 22, 2018	29.65	29.72	29.16	29.63
6461	NYSE	KR	Fri, Jan 19, 2018	29.16	29.82	28.92	29.72
6460	NYSE	KR	Thu, Jan 18, 2018	28.76	29.36	28.70	29.06
6459	NYSE	KR	Wed, Jan 17, 2018	28.42	28.90	28.36	28.67
6458	NYSE	KR	Tue, Jan 16, 2018	28.35	28.47	28.00	28.25
6457	NYSE	KR	Fri, Jan 12, 2018	28.15	28.77	28.01	28.14
6456	NYSE	KR	Thu, Jan 11, 2018	28.00	28.11	27.56	28.08
6455	NYSE	KR	Wed, Jan 10, 2018	27.45	28.05	26.88	27.99
6454	NYSE	KR	Tue, Jan 9, 2018	28.00	28.16	27.76	27.77
6453	NYSE	KR	Mon, Jan 8, 2018	27.38	28.12	27.32	27.97
6452	NYSE	KR	Fri, Jan 5, 2018	27.29	27.57	26.89	27.32
6451	NYSE	KR	Thu, Jan 4, 2018	28.02	28.06	26.54	26.98
6450	NYSE	KR	Wed, Jan 3, 2018	28.19	28.47	27.69	27.85
6449	NYSE	KR	Tue, Jan 2, 2018	27.54	28.31	27.52	28.30
6448	NYSE	KR	Fri, Dec 29, 2017	27.70	27.79	27.45	27.45
6447	NYSE	KR	Thu, Dec 28, 2017	27.73	27.81	27.44	27.65
6446	NYSE	KR	Wed, Dec 27, 2017	27.77	27.95	27.69	27.71
6445	NYSE	KR	Tue, Dec 26, 2017	28.26	28.49	27.59	27.80
6444	NYSE	KR	Fri, Dec 22, 2017	27.66	28.28	27.62	28.25
6443	NYSE	KR	Thu, Dec 21, 2017	27.35	27.70	27.14	27.55
6442	NYSE	KR	Wed, Dec 20, 2017	27.17	27.42	27.01	27.32
6441	NYSE	KR	Tue, Dec 19, 2017	27.05	27.12	26.83	26.95
6440	NYSE	KR	Mon, Dec 18, 2017	26.56	27.09	26.51	27.00
6439	NYSE	KR	Fri, Dec 15, 2017	25.92	26.52	25.91	26.45
6438	NYSE	KR	Thu, Dec 14, 2017	26.70	26.80	25.89	25.90
6437	NYSE	KR	Wed, Dec 13, 2017	26.36	26.89	26.04	26.69
6436	NYSE	KR	Tue, Dec 12, 2017	26.77	26.97	26.28	26.33
6435	NYSE	KR	Mon, Dec 11, 2017	26.80	26.96	26.35	26.58
6434	NYSE	KR	Fri, Dec 8, 2017	26.53	26.80	26.48	26.68
6433	NYSE	KR	Thu, Dec 7, 2017	26.46	26.68	26.37	26.68
6432	NYSE	KR	Wed, Dec 6, 2017	26.27	26.56	26.23	26.41
6431	NYSE	KR	Tue, Dec 5, 2017	26.91	27.00	26.12	26.47
6430	NYSE	KR	Mon, Dec 4, 2017	26.00	26.99	25.99	26.88
6429	NYSE	KR	Fri, Dec 1, 2017	25.62	25.96	25.20	25.67
6428	NYSE	KR	Thu, Nov 30, 2017	27.32	27.70	25.53	25.86
6427	NYSE	KR	Wed, Nov 29, 2017	23.65	24.40	23.62	24.38
6426	NYSE	KR	Tue, Nov 28, 2017	23.20	23.61	23.04	23.56
6425	NYSE	KR	Mon, Nov 27, 2017	23.00	23.33	22.95	23.18
6424	NYSE	KR	Fri, Nov 24, 2017	23.25	23.43	22.95	22.98
6423	NYSE	KR	Wed, Nov 22, 2017	22.87	23.27	22.82	23.14
6422	NYSE	KR	Tue, Nov 21, 2017	23.24	23.31	22.70	22.78
6421	NYSE	KR	Mon, Nov 20, 2017	23.08	23.52	22.92	23.20
6420	NYSE	KR	Fri, Nov 17, 2017	22.33	23.47	22.27	23.41
6419	NYSE	KR	Thu, Nov 16, 2017	21.81	22.44	21.75	22.28
6418	NYSE	KR	Wed, Nov 15, 2017	21.49	22.20	21.25	21.61
6417	NYSE	KR	Tue, Nov 14, 2017	22.00	22.07	21.53	22.02
6416	NYSE	KR	Mon, Nov 13, 2017	22.00	22.25	21.98	22.02
6415	NYSE	KR	Fri, Nov 10, 2017	21.98	22.39	21.95	22.08
6414	NYSE	KR	Thu, Nov 9, 2017	21.81	22.10	21.77	21.95
6413	NYSE	KR	Wed, Nov 8, 2017	21.31	21.89	21.27	21.85
6412	NYSE	KR	Tue, Nov 7, 2017	21.40	21.44	21.15	21.31
6411	NYSE	KR	Mon, Nov 6, 2017	21.70	21.76	21.31	21.33
6410	NYSE	KR	Fri, Nov 3, 2017	21.30	21.78	21.22	21.50
6409	NYSE	KR	Thu, Nov 2, 2017	21.31	21.36	20.74	21.18
6408	NYSE	KR	Wed, Nov 1, 2017	20.76	21.29	20.76	20.90
6407	NYSE	KR	Tue, Oct 31, 2017	20.70	20.81	20.56	20.70
6406	NYSE	KR	Mon, Oct 30, 2017	20.41	20.77	20.41	20.64
6405	NYSE	KR	Fri, Oct 27, 2017	20.60	20.72	20.36	20.57
6404	NYSE	KR	Thu, Oct 26, 2017	21.25	21.35	20.64	20.82
6403	NYSE	KR	Wed, Oct 25, 2017	21.46	21.55	21.04	21.13
6402	NYSE	KR	Tue, Oct 24, 2017	21.34	21.57	21.32	21.47
6401	NYSE	KR	Mon, Oct 23, 2017	21.04	21.61	20.96	21.35
6400	NYSE	KR	Fri, Oct 20, 2017	20.96	21.05	20.72	21.02
6399	NYSE	KR	Thu, Oct 19, 2017	20.63	20.96	20.59	20.89
6398	NYSE	KR	Wed, Oct 18, 2017	20.53	20.76	20.45	20.67
6397	NYSE	KR	Tue, Oct 17, 2017	20.41	20.67	20.25	20.48
6396	NYSE	KR	Mon, Oct 16, 2017	21.29	21.30	20.39	20.44
6395	NYSE	KR	Fri, Oct 13, 2017	21.16	21.56	20.83	21.30
6394	NYSE	KR	Thu, Oct 12, 2017	20.77	21.36	20.53	21.00
6393	NYSE	KR	Wed, Oct 11, 2017	21.50	22.03	20.74	20.78
6392	NYSE	KR	Tue, Oct 10, 2017	20.36	20.68	19.99	20.53
6391	NYSE	KR	Mon, Oct 9, 2017	20.75	20.82	20.21	20.29
6390	NYSE	KR	Fri, Oct 6, 2017	20.51	20.75	20.39	20.63
6389	NYSE	KR	Thu, Oct 5, 2017	20.48	20.96	20.48	20.70
6388	NYSE	KR	Wed, Oct 4, 2017	20.56	20.77	20.43	20.53
6387	NYSE	KR	Tue, Oct 3, 2017	20.02	20.73	20.00	20.56
6386	NYSE	KR	Mon, Oct 2, 2017	20.04	20.23	19.69	19.96
6385	NYSE	KR	Fri, Sep 29, 2017	20.33	20.41	20.04	20.06
6384	NYSE	KR	Thu, Sep 28, 2017	20.19	20.52	20.15	20.26
6383	NYSE	KR	Wed, Sep 27, 2017	20.36	20.57	20.13	20.23
6382	NYSE	KR	Tue, Sep 26, 2017	19.95	20.36	19.95	20.19
6381	NYSE	KR	Mon, Sep 25, 2017	20.05	20.24	19.89	19.94
6380	NYSE	KR	Fri, Sep 22, 2017	20.26	20.44	20.04	20.15
6379	NYSE	KR	Thu, Sep 21, 2017	20.83	20.85	20.22	20.22
6378	NYSE	KR	Wed, Sep 20, 2017	21.08	21.14	20.75	20.80
6377	NYSE	KR	Tue, Sep 19, 2017	21.49	21.59	21.08	21.13
6376	NYSE	KR	Mon, Sep 18, 2017	21.52	21.68	21.34	21.44
6375	NYSE	KR	Fri, Sep 15, 2017	21.28	21.61	21.24	21.57
6374	NYSE	KR	Thu, Sep 14, 2017	21.75	21.87	21.16	21.26
6373	NYSE	KR	Wed, Sep 13, 2017	21.60	22.08	21.56	21.73
6372	NYSE	KR	Tue, Sep 12, 2017	21.61	21.79	21.38	21.58
6371	NYSE	KR	Mon, Sep 11, 2017	20.97	21.35	20.73	21.34
6370	NYSE	KR	Fri, Sep 8, 2017	21.35	21.79	20.41	21.06
6369	NYSE	KR	Thu, Sep 7, 2017	22.53	22.93	22.21	22.77
6368	NYSE	KR	Wed, Sep 6, 2017	22.42	22.61	22.19	22.55
6367	NYSE	KR	Tue, Sep 5, 2017	22.29	22.80	22.25	22.43
6366	NYSE	KR	Fri, Sep 1, 2017	21.97	22.54	21.94	22.42
6365	NYSE	KR	Thu, Aug 31, 2017	22.15	22.19	21.81	21.87
6364	NYSE	KR	Wed, Aug 30, 2017	21.85	22.20	21.57	22.20
6363	NYSE	KR	Tue, Aug 29, 2017	21.71	21.93	21.60	21.81
6362	NYSE	KR	Mon, Aug 28, 2017	21.30	21.89	21.21	21.72
6361	NYSE	KR	Fri, Aug 25, 2017	21.32	22.06	21.30	21.74
6360	NYSE	KR	Thu, Aug 24, 2017	23.00	23.25	21.06	21.10
6359	NYSE	KR	Wed, Aug 23, 2017	22.90	23.09	22.85	22.96
6358	NYSE	KR	Tue, Aug 22, 2017	22.66	23.07	22.66	22.94
6357	NYSE	KR	Mon, Aug 21, 2017	22.85	22.97	22.55	22.61
6356	NYSE	KR	Fri, Aug 18, 2017	22.76	23.08	22.74	22.86
6355	NYSE	KR	Thu, Aug 17, 2017	22.88	23.51	22.85	22.86
6354	NYSE	KR	Wed, Aug 16, 2017	23.31	23.35	22.97	23.09
6353	NYSE	KR	Tue, Aug 15, 2017	23.58	23.58	23.07	23.11
6352	NYSE	KR	Mon, Aug 14, 2017	23.54	23.71	23.46	23.58
6351	NYSE	KR	Fri, Aug 11, 2017	23.23	24.02	23.04	23.49
6350	NYSE	KR	Thu, Aug 10, 2017	23.81	23.90	23.54	23.45
6349	NYSE	KR	Wed, Aug 9, 2017	24.06	24.10	23.89	23.94
6348	NYSE	KR	Tue, Aug 8, 2017	24.26	24.45	24.09	24.13
6347	NYSE	KR	Mon, Aug 7, 2017	24.14	24.54	24.13	24.37
6346	NYSE	KR	Fri, Aug 4, 2017	24.16	24.32	24.03	24.13
6345	NYSE	KR	Thu, Aug 3, 2017	24.57	24.58	23.85	24.06
6344	NYSE	KR	Wed, Aug 2, 2017	24.59	24.70	24.42	24.63
6343	NYSE	KR	Tue, Aug 1, 2017	24.50	24.64	24.28	24.60
6342	NYSE	KR	Mon, Jul 31, 2017	24.30	24.56	24.16	24.52
6341	NYSE	KR	Fri, Jul 28, 2017	23.91	24.28	23.84	24.28
6340	NYSE	KR	Thu, Jul 27, 2017	23.70	24.08	23.52	23.95
6339	NYSE	KR	Wed, Jul 26, 2017	23.82	24.03	23.65	23.72
6338	NYSE	KR	Tue, Jul 25, 2017	23.36	23.81	23.33	23.68
6337	NYSE	KR	Mon, Jul 24, 2017	23.25	23.33	23.17	23.23
6336	NYSE	KR	Fri, Jul 21, 2017	23.20	23.30	23.00	23.26
6335	NYSE	KR	Thu, Jul 20, 2017	23.00	23.39	22.99	23.26
6334	NYSE	KR	Wed, Jul 19, 2017	22.60	22.96	22.56	22.94
6333	NYSE	KR	Tue, Jul 18, 2017	22.85	22.87	22.54	22.55
6332	NYSE	KR	Mon, Jul 17, 2017	23.00	23.16	22.82	22.87
6331	NYSE	KR	Fri, Jul 14, 2017	22.98	23.20	22.89	23.01
6330	NYSE	KR	Thu, Jul 13, 2017	22.99	23.01	22.61	22.92
6329	NYSE	KR	Wed, Jul 12, 2017	22.73	22.94	22.65	22.80
6328	NYSE	KR	Tue, Jul 11, 2017	22.61	22.92	22.50	22.63
6327	NYSE	KR	Mon, Jul 10, 2017	23.10	23.15	22.60	22.61
6326	NYSE	KR	Fri, Jul 7, 2017	23.18	23.34	23.04	23.16
6325	NYSE	KR	Thu, Jul 6, 2017	23.20	23.57	23.05	23.13
6324	NYSE	KR	Wed, Jul 5, 2017	23.65	23.68	22.97	23.23
6323	NYSE	KR	Mon, Jul 3, 2017	23.47	23.60	23.43	23.55
6322	NYSE	KR	Fri, Jun 30, 2017	23.34	23.51	23.26	23.32
6321	NYSE	KR	Thu, Jun 29, 2017	23.48	23.55	22.91	23.24
6320	NYSE	KR	Wed, Jun 28, 2017	22.83	23.50	22.83	23.35
6319	NYSE	KR	Tue, Jun 27, 2017	22.70	23.17	22.54	22.77
6318	NYSE	KR	Mon, Jun 26, 2017	22.68	22.74	22.49	22.61
6317	NYSE	KR	Fri, Jun 23, 2017	22.72	22.77	22.43	22.60
6316	NYSE	KR	Thu, Jun 22, 2017	22.33	22.58	22.02	22.56
6315	NYSE	KR	Wed, Jun 21, 2017	22.40	22.65	21.87	22.37
6314	NYSE	KR	Tue, Jun 20, 2017	22.65	22.68	22.26	22.38
6313	NYSE	KR	Mon, Jun 19, 2017	22.97	22.97	22.20	22.64
6312	NYSE	KR	Fri, Jun 16, 2017	21.19	22.35	20.46	22.29
6311	NYSE	KR	Thu, Jun 15, 2017	26.66	27.22	24.37	24.56
6310	NYSE	KR	Wed, Jun 14, 2017	30.49	30.54	29.77	30.28
6309	NYSE	KR	Tue, Jun 13, 2017	30.15	30.33	29.59	30.32
6308	NYSE	KR	Mon, Jun 12, 2017	30.65	30.78	29.80	30.03
6307	NYSE	KR	Fri, Jun 9, 2017	30.30	30.93	30.23	30.78
6306	NYSE	KR	Thu, Jun 8, 2017	29.79	30.57	29.79	30.20
6305	NYSE	KR	Wed, Jun 7, 2017	29.78	29.88	29.70	29.71
6304	NYSE	KR	Tue, Jun 6, 2017	30.10	30.10	29.72	29.81
6303	NYSE	KR	Mon, Jun 5, 2017	30.02	30.17	29.68	30.09
6302	NYSE	KR	Fri, Jun 2, 2017	30.35	30.65	30.00	30.13
6301	NYSE	KR	Thu, Jun 1, 2017	29.77	30.36	29.70	30.25
6300	NYSE	KR	Wed, May 31, 2017	29.72	29.94	29.55	29.78
6299	NYSE	KR	Tue, May 30, 2017	29.39	29.82	29.33	29.76
6298	NYSE	KR	Fri, May 26, 2017	29.35	29.46	29.25	29.45
6297	NYSE	KR	Thu, May 25, 2017	29.21	29.34	29.07	29.24
6296	NYSE	KR	Wed, May 24, 2017	29.10	29.18	28.86	29.13
6295	NYSE	KR	Tue, May 23, 2017	29.23	29.28	29.03	29.12
6294	NYSE	KR	Mon, May 22, 2017	29.20	29.40	29.10	29.28
6293	NYSE	KR	Fri, May 19, 2017	29.14	29.24	29.01	29.23
6292	NYSE	KR	Thu, May 18, 2017	28.89	29.21	28.89	29.09
6291	NYSE	KR	Wed, May 17, 2017	28.77	28.88	28.54	28.60
6290	NYSE	KR	Tue, May 16, 2017	29.15	29.20	28.80	28.82
6289	NYSE	KR	Mon, May 15, 2017	29.52	29.58	29.00	29.14
6288	NYSE	KR	Fri, May 12, 2017	30.21	30.27	29.46	29.52
6287	NYSE	KR	Thu, May 11, 2017	30.01	30.64	30.01	30.43
6286	NYSE	KR	Wed, May 10, 2017	29.07	30.08	29.04	29.92
6285	NYSE	KR	Tue, May 9, 2017	28.97	29.25	28.96	29.05
6284	NYSE	KR	Mon, May 8, 2017	29.41	29.46	28.85	28.92
6283	NYSE	KR	Fri, May 5, 2017	29.22	29.46	29.16	29.35
6282	NYSE	KR	Thu, May 4, 2017	29.44	29.69	29.12	29.22
6281	NYSE	KR	Wed, May 3, 2017	28.87	29.55	28.87	29.40
6280	NYSE	KR	Tue, May 2, 2017	28.60	28.99	28.55	28.82
6279	NYSE	KR	Mon, May 1, 2017	29.66	29.80	29.01	29.02
6278	NYSE	KR	Fri, Apr 28, 2017	30.17	30.17	29.49	29.65
6277	NYSE	KR	Thu, Apr 27, 2017	29.95	30.33	29.90	30.15
6276	NYSE	KR	Wed, Apr 26, 2017	30.00	30.10	29.81	29.86
6275	NYSE	KR	Tue, Apr 25, 2017	30.00	30.20	29.67	29.84
6274	NYSE	KR	Mon, Apr 24, 2017	30.09	30.22	29.92	30.14
6273	NYSE	KR	Fri, Apr 21, 2017	29.64	30.14	29.58	29.95
6272	NYSE	KR	Thu, Apr 20, 2017	30.00	30.10	29.68	29.71
6271	NYSE	KR	Wed, Apr 19, 2017	29.88	30.10	29.87	29.95
6270	NYSE	KR	Tue, Apr 18, 2017	29.98	30.08	29.71	29.82
6269	NYSE	KR	Mon, Apr 17, 2017	29.99	30.16	29.88	30.00
6268	NYSE	KR	Thu, Apr 13, 2017	30.05	30.38	29.97	29.97
6267	NYSE	KR	Wed, Apr 12, 2017	29.52	29.95	29.49	29.86
6266	NYSE	KR	Tue, Apr 11, 2017	30.24	30.24	29.52	29.57
6265	NYSE	KR	Mon, Apr 10, 2017	29.90	30.40	29.82	30.19
6264	NYSE	KR	Fri, Apr 7, 2017	29.38	30.01	29.28	29.86
6263	NYSE	KR	Thu, Apr 6, 2017	29.45	29.86	29.40	29.51
6262	NYSE	KR	Wed, Apr 5, 2017	29.69	29.76	29.31	29.31
6261	NYSE	KR	Tue, Apr 4, 2017	29.30	29.74	29.28	29.69
6260	NYSE	KR	Mon, Apr 3, 2017	29.46	29.48	29.22	29.40
6259	NYSE	KR	Fri, Mar 31, 2017	29.33	29.75	29.30	29.49
6258	NYSE	KR	Thu, Mar 30, 2017	29.32	29.34	29.08	29.20
6257	NYSE	KR	Wed, Mar 29, 2017	29.02	29.41	29.01	29.34
6256	NYSE	KR	Tue, Mar 28, 2017	28.97	29.17	28.85	29.04
6255	NYSE	KR	Mon, Mar 27, 2017	29.00	29.23	28.81	28.93
6254	NYSE	KR	Fri, Mar 24, 2017	29.25	29.26	28.94	29.10
6253	NYSE	KR	Thu, Mar 23, 2017	29.34	29.64	29.08	29.26
6252	NYSE	KR	Wed, Mar 22, 2017	29.00	29.20	28.78	28.96
6251	NYSE	KR	Tue, Mar 21, 2017	29.22	29.44	28.89	28.93
6250	NYSE	KR	Mon, Mar 20, 2017	29.60	29.88	29.12	29.19
6249	NYSE	KR	Fri, Mar 17, 2017	29.53	29.64	29.26	29.55
6248	NYSE	KR	Thu, Mar 16, 2017	28.88	29.42	28.88	29.32
6247	NYSE	KR	Wed, Mar 15, 2017	28.83	29.08	28.58	28.84
6246	NYSE	KR	Tue, Mar 14, 2017	28.61	28.79	28.29	28.70
6245	NYSE	KR	Mon, Mar 13, 2017	28.83	29.08	28.53	28.69
6244	NYSE	KR	Fri, Mar 10, 2017	28.98	29.08	28.71	28.82
6243	NYSE	KR	Thu, Mar 9, 2017	29.01	29.46	28.77	28.83
6242	NYSE	KR	Wed, Mar 8, 2017	28.85	29.15	28.82	29.00
6241	NYSE	KR	Tue, Mar 7, 2017	29.10	29.25	28.73	28.81
6240	NYSE	KR	Mon, Mar 6, 2017	29.62	29.82	29.34	29.37
6239	NYSE	KR	Fri, Mar 3, 2017	30.68	30.75	29.43	29.63
6238	NYSE	KR	Thu, Mar 2, 2017	30.60	31.38	30.26	30.67
6237	NYSE	KR	Wed, Mar 1, 2017	31.93	32.48	31.68	32.06
6236	NYSE	KR	Tue, Feb 28, 2017	32.08	32.16	31.58	31.80
6235	NYSE	KR	Mon, Feb 27, 2017	32.84	32.90	32.03	32.22
6234	NYSE	KR	Fri, Feb 24, 2017	32.82	33.29	32.81	33.29
6233	NYSE	KR	Thu, Feb 23, 2017	33.39	33.39	32.65	32.99
6232	NYSE	KR	Wed, Feb 22, 2017	34.05	34.05	32.92	33.23
6231	NYSE	KR	Tue, Feb 21, 2017	34.10	34.75	34.06	34.22
6230	NYSE	KR	Fri, Feb 17, 2017	33.90	34.54	33.77	34.01
6229	NYSE	KR	Thu, Feb 16, 2017	33.65	34.27	33.61	33.94
6228	NYSE	KR	Wed, Feb 15, 2017	33.20	33.60	33.05	33.51
6227	NYSE	KR	Tue, Feb 14, 2017	33.18	33.34	32.67	33.07
6226	NYSE	KR	Mon, Feb 13, 2017	33.44	33.67	33.15	33.21
6225	NYSE	KR	Fri, Feb 10, 2017	33.50	33.67	33.18	33.48
6224	NYSE	KR	Thu, Feb 9, 2017	32.61	33.72	32.47	33.49
6223	NYSE	KR	Wed, Feb 8, 2017	33.06	33.12	32.44	32.84
6222	NYSE	KR	Tue, Feb 7, 2017	33.65	33.74	33.07	33.08
6221	NYSE	KR	Mon, Feb 6, 2017	33.96	34.09	33.64	33.69
6220	NYSE	KR	Fri, Feb 3, 2017	34.04	34.32	33.96	34.02
6219	NYSE	KR	Thu, Feb 2, 2017	33.71	34.16	33.71	34.10
6218	NYSE	KR	Wed, Feb 1, 2017	33.81	33.90	33.28	33.44
6217	NYSE	KR	Tue, Jan 31, 2017	33.62	33.97	33.42	33.96
6216	NYSE	KR	Mon, Jan 30, 2017	33.24	33.62	33.10	33.60
6215	NYSE	KR	Fri, Jan 27, 2017	33.74	33.74	32.99	33.36
6214	NYSE	KR	Thu, Jan 26, 2017	33.62	34.03	33.57	33.74
6213	NYSE	KR	Wed, Jan 25, 2017	33.57	33.94	33.22	33.47
6212	NYSE	KR	Tue, Jan 24, 2017	33.45	33.64	33.29	33.39
6211	NYSE	KR	Mon, Jan 23, 2017	34.08	34.14	33.45	33.53
6210	NYSE	KR	Fri, Jan 20, 2017	34.43	34.60	34.02	34.09
6209	NYSE	KR	Thu, Jan 19, 2017	34.74	34.99	34.26	34.26
6208	NYSE	KR	Wed, Jan 18, 2017	34.89	34.99	34.34	34.91
6207	NYSE	KR	Tue, Jan 17, 2017	34.10	34.94	34.00	34.84
6206	NYSE	KR	Fri, Jan 13, 2017	33.73	34.43	33.60	34.10
6205	NYSE	KR	Thu, Jan 12, 2017	33.00	33.64	32.93	33.52
6204	NYSE	KR	Wed, Jan 11, 2017	32.95	33.28	32.90	33.07
6203	NYSE	KR	Tue, Jan 10, 2017	32.84	33.45	32.82	33.19
6202	NYSE	KR	Mon, Jan 9, 2017	33.17	33.19	32.80	32.92
6201	NYSE	KR	Fri, Jan 6, 2017	33.12	33.18	32.72	33.11
6200	NYSE	KR	Thu, Jan 5, 2017	33.14	33.26	32.69	33.21
6199	NYSE	KR	Wed, Jan 4, 2017	33.78	33.84	33.22	33.24
6198	NYSE	KR	Tue, Jan 3, 2017	34.50	34.51	33.42	33.72
6197	NYSE	KR	Fri, Dec 30, 2016	34.63	34.83	34.41	34.51
6196	NYSE	KR	Thu, Dec 29, 2016	34.67	34.88	34.54	34.59
6195	NYSE	KR	Wed, Dec 28, 2016	35.16	35.24	34.48	34.68
6194	NYSE	KR	Tue, Dec 27, 2016	34.97	35.27	34.87	35.17
6193	NYSE	KR	Fri, Dec 23, 2016	35.06	35.42	34.96	35.08
6192	NYSE	KR	Thu, Dec 22, 2016	35.15	35.46	34.75	34.98
6191	NYSE	KR	Wed, Dec 21, 2016	35.40	35.58	35.21	35.21
6190	NYSE	KR	Tue, Dec 20, 2016	35.88	35.98	35.48	35.49
6189	NYSE	KR	Mon, Dec 19, 2016	36.03	36.44	35.78	35.88
6188	NYSE	KR	Fri, Dec 16, 2016	36.02	36.09	35.66	35.94
6187	NYSE	KR	Thu, Dec 15, 2016	34.77	36.05	34.60	35.96
6186	NYSE	KR	Wed, Dec 14, 2016	34.70	35.38	34.60	34.72
6185	NYSE	KR	Tue, Dec 13, 2016	34.02	34.53	33.84	34.42
6184	NYSE	KR	Mon, Dec 12, 2016	34.66	34.88	34.10	34.22
6183	NYSE	KR	Fri, Dec 9, 2016	34.19	34.80	33.99	34.78
6182	NYSE	KR	Thu, Dec 8, 2016	33.87	34.37	33.50	34.19
6181	NYSE	KR	Wed, Dec 7, 2016	33.06	33.75	32.97	33.63
6180	NYSE	KR	Tue, Dec 6, 2016	32.83	33.09	32.47	33.07
6179	NYSE	KR	Mon, Dec 5, 2016	33.13	33.22	32.70	32.93
6178	NYSE	KR	Fri, Dec 2, 2016	33.30	33.83	32.87	33.30
6177	NYSE	KR	Thu, Dec 1, 2016	31.16	33.40	31.09	33.36
6176	NYSE	KR	Wed, Nov 30, 2016	32.81	32.81	31.95	32.30
6175	NYSE	KR	Tue, Nov 29, 2016	33.71	33.75	33.07	33.10
6174	NYSE	KR	Mon, Nov 28, 2016	33.88	34.10	33.37	33.66
6173	NYSE	KR	Fri, Nov 25, 2016	33.91	34.15	33.80	33.88
6172	NYSE	KR	Wed, Nov 23, 2016	33.36	33.88	33.33	33.70
6171	NYSE	KR	Tue, Nov 22, 2016	33.68	33.73	33.41	33.47
6170	NYSE	KR	Mon, Nov 21, 2016	33.37	33.84	33.34	33.53
6169	NYSE	KR	Fri, Nov 18, 2016	33.51	33.88	33.23	33.45
6168	NYSE	KR	Thu, Nov 17, 2016	32.97	33.59	32.59	33.52
6167	NYSE	KR	Wed, Nov 16, 2016	34.75	34.77	33.59	33.70
6166	NYSE	KR	Tue, Nov 15, 2016	34.62	34.95	34.04	34.86
6165	NYSE	KR	Mon, Nov 14, 2016	33.55	34.95	33.55	34.64
6164	NYSE	KR	Fri, Nov 11, 2016	32.90	33.54	32.57	33.52
6163	NYSE	KR	Thu, Nov 10, 2016	32.19	33.44	32.13	32.87
6162	NYSE	KR	Wed, Nov 9, 2016	30.53	32.46	30.44	32.17
6161	NYSE	KR	Tue, Nov 8, 2016	31.15	31.22	30.60	30.90
6160	NYSE	KR	Mon, Nov 7, 2016	31.19	31.43	30.99	31.24
6159	NYSE	KR	Fri, Nov 4, 2016	30.96	31.53	30.74	30.92
6158	NYSE	KR	Thu, Nov 3, 2016	32.22	32.23	30.93	31.02
6157	NYSE	KR	Wed, Nov 2, 2016	30.85	32.48	30.83	32.22
6156	NYSE	KR	Tue, Nov 1, 2016	31.09	31.11	30.69	30.79
6155	NYSE	KR	Mon, Oct 31, 2016	31.30	31.56	30.83	30.98
6154	NYSE	KR	Fri, Oct 28, 2016	30.98	31.43	30.90	31.26
6153	NYSE	KR	Thu, Oct 27, 2016	30.96	31.20	30.68	31.02
6152	NYSE	KR	Wed, Oct 26, 2016	30.79	31.13	30.75	30.90
6151	NYSE	KR	Tue, Oct 25, 2016	31.06	31.06	30.86	30.91
6150	NYSE	KR	Mon, Oct 24, 2016	30.85	31.29	30.84	31.18
6149	NYSE	KR	Fri, Oct 21, 2016	30.98	31.09	30.65	30.76
6148	NYSE	KR	Thu, Oct 20, 2016	31.03	31.16	30.79	30.92
6147	NYSE	KR	Wed, Oct 19, 2016	30.49	31.06	30.26	31.01
6146	NYSE	KR	Tue, Oct 18, 2016	30.86	30.94	30.50	30.64
6145	NYSE	KR	Mon, Oct 17, 2016	31.33	31.34	30.69	30.83
6144	NYSE	KR	Fri, Oct 14, 2016	31.17	31.58	31.01	31.27
6143	NYSE	KR	Thu, Oct 13, 2016	31.07	31.17	30.60	31.13
6142	NYSE	KR	Wed, Oct 12, 2016	30.24	31.44	29.97	31.19
6141	NYSE	KR	Tue, Oct 11, 2016	29.31	30.21	29.24	30.11
6140	NYSE	KR	Mon, Oct 10, 2016	29.00	29.39	28.95	29.05
6139	NYSE	KR	Fri, Oct 7, 2016	29.37	29.59	29.00	29.00
6138	NYSE	KR	Thu, Oct 6, 2016	28.75	29.60	28.71	29.37
6137	NYSE	KR	Wed, Oct 5, 2016	28.97	29.11	28.76	28.84
6136	NYSE	KR	Tue, Oct 4, 2016	29.25	29.39	28.88	29.00
6135	NYSE	KR	Mon, Oct 3, 2016	29.57	29.69	29.25	29.28
6134	NYSE	KR	Fri, Sep 30, 2016	29.51	29.99	29.51	29.68
6133	NYSE	KR	Thu, Sep 29, 2016	29.84	29.86	29.49	29.50
6132	NYSE	KR	Wed, Sep 28, 2016	29.97	30.12	29.68	29.84
6131	NYSE	KR	Tue, Sep 27, 2016	30.05	30.17	29.84	29.90
6130	NYSE	KR	Mon, Sep 26, 2016	30.38	30.47	30.06	30.08
6129	NYSE	KR	Fri, Sep 23, 2016	30.79	30.90	30.44	30.45
6128	NYSE	KR	Thu, Sep 22, 2016	30.86	31.01	30.67	30.75
6127	NYSE	KR	Wed, Sep 21, 2016	31.17	31.25	30.62	30.84
6126	NYSE	KR	Tue, Sep 20, 2016	30.95	31.38	30.93	31.09
6125	NYSE	KR	Mon, Sep 19, 2016	31.06	31.26	30.75	30.79
6124	NYSE	KR	Fri, Sep 16, 2016	31.30	31.35	30.84	31.08
6123	NYSE	KR	Thu, Sep 15, 2016	30.76	31.27	30.46	31.25
6122	NYSE	KR	Wed, Sep 14, 2016	30.95	31.11	30.66	30.71
6121	NYSE	KR	Tue, Sep 13, 2016	30.81	31.16	30.45	30.95
6120	NYSE	KR	Mon, Sep 12, 2016	31.41	31.53	30.70	30.89
6119	NYSE	KR	Fri, Sep 9, 2016	31.05	31.91	31.05	31.51
6118	NYSE	KR	Thu, Sep 8, 2016	31.00	31.73	30.70	31.31
6117	NYSE	KR	Wed, Sep 7, 2016	31.66	31.75	31.10	31.32
6116	NYSE	KR	Tue, Sep 6, 2016	32.58	32.71	32.17	32.67
6115	NYSE	KR	Fri, Sep 2, 2016	32.14	32.81	32.01	32.50
6114	NYSE	KR	Thu, Sep 1, 2016	32.10	32.15	31.81	31.96
6113	NYSE	KR	Wed, Aug 31, 2016	32.16	32.29	31.91	31.99
6112	NYSE	KR	Tue, Aug 30, 2016	32.40	32.50	32.09	32.16
6111	NYSE	KR	Mon, Aug 29, 2016	32.46	32.72	32.17	32.33
6110	NYSE	KR	Fri, Aug 26, 2016	32.77	32.94	32.46	32.68
6109	NYSE	KR	Thu, Aug 25, 2016	32.85	33.06	32.67	32.76
6108	NYSE	KR	Wed, Aug 24, 2016	32.25	33.24	32.21	32.99
6107	NYSE	KR	Tue, Aug 23, 2016	32.58	32.98	32.25	32.25
6106	NYSE	KR	Mon, Aug 22, 2016	32.64	32.89	32.45	32.86
6105	NYSE	KR	Fri, Aug 19, 2016	32.47	32.81	32.35	32.61
6104	NYSE	KR	Thu, Aug 18, 2016	31.96	32.62	31.87	32.46
6103	NYSE	KR	Wed, Aug 17, 2016	32.12	32.21	31.45	31.88
6102	NYSE	KR	Tue, Aug 16, 2016	32.54	32.54	32.06	32.10
6101	NYSE	KR	Mon, Aug 15, 2016	32.63	32.97	32.46	32.73
6100	NYSE	KR	Fri, Aug 12, 2016	32.42	32.62	32.23	32.58
6099	NYSE	KR	Thu, Aug 11, 2016	32.55	32.85	32.02	32.30
6098	NYSE	KR	Wed, Aug 10, 2016	32.38	32.63	32.27	32.38
6097	NYSE	KR	Tue, Aug 9, 2016	32.38	32.86	32.26	32.29
6096	NYSE	KR	Mon, Aug 8, 2016	32.62	32.71	32.27	32.31
6095	NYSE	KR	Fri, Aug 5, 2016	32.65	32.91	32.42	32.62
6094	NYSE	KR	Thu, Aug 4, 2016	33.20	33.28	32.11	32.55
6093	NYSE	KR	Wed, Aug 3, 2016	32.69	33.53	32.64	33.20
6092	NYSE	KR	Tue, Aug 2, 2016	33.45	33.80	32.49	32.61
6091	NYSE	KR	Mon, Aug 1, 2016	34.20	34.34	33.88	34.01
6090	NYSE	KR	Fri, Jul 29, 2016	34.30	34.40	33.81	34.19
6089	NYSE	KR	Thu, Jul 28, 2016	35.23	35.24	34.38	34.40
6088	NYSE	KR	Wed, Jul 27, 2016	36.32	36.37	35.54	35.57
6087	NYSE	KR	Tue, Jul 26, 2016	36.16	36.46	35.81	36.42
6086	NYSE	KR	Mon, Jul 25, 2016	35.73	35.79	35.42	35.79
6085	NYSE	KR	Fri, Jul 22, 2016	36.13	36.20	35.80	35.98
6084	NYSE	KR	Thu, Jul 21, 2016	36.29	36.32	35.82	35.96
6083	NYSE	KR	Wed, Jul 20, 2016	36.39	36.55	36.09	36.40
6082	NYSE	KR	Tue, Jul 19, 2016	36.30	36.45	36.05	36.21
6081	NYSE	KR	Mon, Jul 18, 2016	36.69	36.85	36.30	36.34
6080	NYSE	KR	Fri, Jul 15, 2016	37.05	37.26	36.44	36.71
6079	NYSE	KR	Thu, Jul 14, 2016	37.48	37.62	37.10	37.30
6078	NYSE	KR	Wed, Jul 13, 2016	37.34	37.64	37.16	37.48
6077	NYSE	KR	Tue, Jul 12, 2016	37.56	37.57	36.98	37.39
6076	NYSE	KR	Mon, Jul 11, 2016	37.87	37.97	37.48	37.54
6075	NYSE	KR	Fri, Jul 8, 2016	37.56	37.88	37.50	37.86
6074	NYSE	KR	Thu, Jul 7, 2016	37.51	37.72	37.19	37.32
6073	NYSE	KR	Wed, Jul 6, 2016	37.31	37.65	37.28	37.58
6072	NYSE	KR	Tue, Jul 5, 2016	36.60	37.40	36.55	37.33
6071	NYSE	KR	Fri, Jul 1, 2016	36.89	36.99	36.54	36.55
6070	NYSE	KR	Thu, Jun 30, 2016	36.45	36.79	36.04	36.79
6069	NYSE	KR	Wed, Jun 29, 2016	36.35	36.65	36.24	36.45
6068	NYSE	KR	Tue, Jun 28, 2016	36.81	37.00	35.88	36.05
6067	NYSE	KR	Mon, Jun 27, 2016	34.88	36.87	34.75	36.62
6066	NYSE	KR	Fri, Jun 24, 2016	34.00	35.50	33.90	35.14
6065	NYSE	KR	Thu, Jun 23, 2016	34.54	34.67	34.35	34.67
6064	NYSE	KR	Wed, Jun 22, 2016	34.50	34.54	34.08	34.22
6063	NYSE	KR	Tue, Jun 21, 2016	34.75	34.82	34.28	34.47
6062	NYSE	KR	Mon, Jun 20, 2016	35.30	35.67	34.71	34.71
6061	NYSE	KR	Fri, Jun 17, 2016	35.37	35.50	34.52	35.18
6060	NYSE	KR	Thu, Jun 16, 2016	36.98	36.98	35.35	35.47
6059	NYSE	KR	Wed, Jun 15, 2016	35.48	36.01	35.14	35.71
6058	NYSE	KR	Tue, Jun 14, 2016	35.96	36.18	35.41	35.76
6057	NYSE	KR	Mon, Jun 13, 2016	36.45	36.56	35.92	36.14
6056	NYSE	KR	Fri, Jun 10, 2016	36.38	37.00	36.17	36.81
6055	NYSE	KR	Thu, Jun 9, 2016	36.50	36.80	36.32	36.58
6054	NYSE	KR	Wed, Jun 8, 2016	36.31	36.70	36.17	36.52
6053	NYSE	KR	Tue, Jun 7, 2016	36.11	36.52	35.92	36.29
6052	NYSE	KR	Mon, Jun 6, 2016	36.22	36.42	35.99	36.02
6051	NYSE	KR	Fri, Jun 3, 2016	36.20	36.35	36.00	36.25
6050	NYSE	KR	Thu, Jun 2, 2016	36.30	36.52	36.09	36.44
6049	NYSE	KR	Wed, Jun 1, 2016	35.79	36.46	35.68	36.42
6048	NYSE	KR	Tue, May 31, 2016	35.72	36.05	35.62	35.76
6047	NYSE	KR	Fri, May 27, 2016	35.73	35.73	35.37	35.71
6046	NYSE	KR	Thu, May 26, 2016	34.99	35.71	34.95	35.59
6045	NYSE	KR	Wed, May 25, 2016	35.55	35.69	34.83	34.94
6044	NYSE	KR	Tue, May 24, 2016	34.82	35.55	34.79	35.52
6043	NYSE	KR	Mon, May 23, 2016	34.65	34.95	34.62	34.80
6042	NYSE	KR	Fri, May 20, 2016	34.95	34.95	34.47	34.62
6041	NYSE	KR	Thu, May 19, 2016	34.49	34.91	34.30	34.83
6040	NYSE	KR	Wed, May 18, 2016	34.30	34.49	33.62	34.37
6039	NYSE	KR	Tue, May 17, 2016	34.64	34.82	34.31	34.46
6038	NYSE	KR	Mon, May 16, 2016	34.79	35.04	34.43	34.76
6037	NYSE	KR	Fri, May 13, 2016	34.72	35.20	34.69	34.86
6036	NYSE	KR	Thu, May 12, 2016	34.77	35.10	34.51	34.89
6035	NYSE	KR	Wed, May 11, 2016	34.98	35.19	34.70	34.71
6034	NYSE	KR	Tue, May 10, 2016	35.44	35.57	34.97	35.24
6033	NYSE	KR	Mon, May 9, 2016	34.80	35.89	34.56	35.84
6032	NYSE	KR	Fri, May 6, 2016	34.89	34.99	34.23	34.55
6031	NYSE	KR	Thu, May 5, 2016	34.48	34.99	34.22	34.92
6030	NYSE	KR	Wed, May 4, 2016	35.03	35.08	34.19	35.00
6029	NYSE	KR	Tue, May 3, 2016	35.18	35.39	35.09	35.20
6028	NYSE	KR	Mon, May 2, 2016	35.52	35.56	35.16	35.43
6027	NYSE	KR	Fri, Apr 29, 2016	35.67	35.71	34.78	35.39
6026	NYSE	KR	Thu, Apr 28, 2016	36.13	36.64	35.80	35.92
6025	NYSE	KR	Wed, Apr 27, 2016	36.48	36.71	36.18	36.31
6024	NYSE	KR	Tue, Apr 26, 2016	36.74	37.11	36.29	36.40
6023	NYSE	KR	Mon, Apr 25, 2016	35.45	36.86	35.39	36.77
6022	NYSE	KR	Fri, Apr 22, 2016	36.36	36.54	35.13	35.58
6021	NYSE	KR	Thu, Apr 21, 2016	36.95	37.01	36.33	36.47
6020	NYSE	KR	Wed, Apr 20, 2016	36.37	37.34	36.27	36.95
6019	NYSE	KR	Tue, Apr 19, 2016	36.78	36.78	36.10	36.23
6018	NYSE	KR	Mon, Apr 18, 2016	36.61	36.74	36.25	36.68
6017	NYSE	KR	Fri, Apr 15, 2016	37.17	37.32	36.71	36.91
6016	NYSE	KR	Thu, Apr 14, 2016	37.49	37.59	37.01	37.07
6015	NYSE	KR	Wed, Apr 13, 2016	37.39	37.88	37.30	37.86
6014	NYSE	KR	Tue, Apr 12, 2016	37.20	37.32	36.90	37.16
6013	NYSE	KR	Mon, Apr 11, 2016	38.00	38.09	37.13	37.17
6012	NYSE	KR	Fri, Apr 8, 2016	38.20	38.35	37.93	37.99
6011	NYSE	KR	Thu, Apr 7, 2016	38.86	39.15	38.03	38.17
6010	NYSE	KR	Wed, Apr 6, 2016	38.22	39.22	38.22	39.08
6009	NYSE	KR	Tue, Apr 5, 2016	38.03	38.03	38.03	38.22
6008	NYSE	KR	Mon, Apr 4, 2016	38.32	38.46	37.91	38.03
6007	NYSE	KR	Fri, Apr 1, 2016	37.94	38.42	37.91	38.32
6006	NYSE	KR	Thu, Mar 31, 2016	38.08	38.39	37.97	38.25
6005	NYSE	KR	Wed, Mar 30, 2016	38.05	38.28	37.81	38.09
6004	NYSE	KR	Tue, Mar 29, 2016	37.81	38.15	37.74	38.03
6003	NYSE	KR	Mon, Mar 28, 2016	37.64	38.09	37.53	38.06
6002	NYSE	KR	Thu, Mar 24, 2016	37.20	37.69	37.10	37.65
6001	NYSE	KR	Wed, Mar 23, 2016	37.92	38.02	37.36	37.59
6000	NYSE	KR	Tue, Mar 22, 2016	38.18	38.32	37.69	37.95
5999	NYSE	KR	Mon, Mar 21, 2016	38.38	38.60	38.09	38.13
5998	NYSE	KR	Fri, Mar 18, 2016	38.14	38.88	38.00	38.56
5997	NYSE	KR	Thu, Mar 17, 2016	38.45	38.56	37.98	38.09
5996	NYSE	KR	Wed, Mar 16, 2016	37.87	38.69	37.82	38.61
5995	NYSE	KR	Tue, Mar 15, 2016	38.39	38.39	38.39	38.14
5994	NYSE	KR	Mon, Mar 14, 2016	38.43	38.85	37.98	38.39
5993	NYSE	KR	Fri, Mar 11, 2016	37.90	38.68	37.88	38.64
5992	NYSE	KR	Thu, Mar 10, 2016	37.81	37.81	37.81	37.73
5991	NYSE	KR	Wed, Mar 9, 2016	37.10	38.06	37.09	37.81
5990	NYSE	KR	Tue, Mar 8, 2016	36.93	37.68	36.85	37.02
5989	NYSE	KR	Mon, Mar 7, 2016	36.59	37.65	36.54	37.05
5988	NYSE	KR	Fri, Mar 4, 2016	37.62	37.70	36.46	36.84
5987	NYSE	KR	Thu, Mar 3, 2016	37.81	38.44	36.89	37.80
5986	NYSE	KR	Wed, Mar 2, 2016	40.68	40.91	40.45	40.65
5985	NYSE	KR	Tue, Mar 1, 2016	40.10	40.16	40.10	40.62
5984	NYSE	KR	Mon, Feb 29, 2016	39.70	40.46	39.60	39.91
5983	NYSE	KR	Fri, Feb 26, 2016	39.55	39.95	39.20	39.45
5982	NYSE	KR	Thu, Feb 25, 2016	38.88	39.51	38.75	39.46
5981	NYSE	KR	Wed, Feb 24, 2016	38.44	38.77	38.10	38.70
5980	NYSE	KR	Tue, Feb 23, 2016	38.12	38.97	37.93	38.78
5979	NYSE	KR	Mon, Feb 22, 2016	38.10	38.43	37.85	38.27
5978	NYSE	KR	Fri, Feb 19, 2016	37.79	38.12	37.42	37.82
5977	NYSE	KR	Thu, Feb 18, 2016	39.00	39.25	37.70	38.06
5976	NYSE	KR	Wed, Feb 17, 2016	38.50	39.55	38.40	39.42
5975	NYSE	KR	Tue, Feb 16, 2016	38.64	39.02	38.13	38.49
5974	NYSE	KR	Fri, Feb 12, 2016	37.14	38.34	36.91	38.33
5973	NYSE	KR	Thu, Feb 11, 2016	36.42	36.99	35.78	36.43
5972	NYSE	KR	Wed, Feb 10, 2016	36.74	37.76	36.66	36.85
5971	NYSE	KR	Tue, Feb 9, 2016	36.26	37.10	36.26	36.73
5970	NYSE	KR	Mon, Feb 8, 2016	37.08	37.15	35.42	36.82
5969	NYSE	KR	Fri, Feb 5, 2016	39.00	39.14	37.47	37.63
5968	NYSE	KR	Thu, Feb 4, 2016	39.72	39.89	38.85	38.96
5967	NYSE	KR	Wed, Feb 3, 2016	40.29	40.47	39.56	40.18
5966	NYSE	KR	Tue, Feb 2, 2016	39.75	40.23	39.52	40.15
5965	NYSE	KR	Mon, Feb 1, 2016	38.74	40.26	38.61	40.11
5964	NYSE	KR	Fri, Jan 29, 2016	38.00	38.84	37.89	38.81
5963	NYSE	KR	Thu, Jan 28, 2016	37.54	37.98	37.27	37.82
5962	NYSE	KR	Wed, Jan 27, 2016	36.89	37.89	36.81	37.46
5961	NYSE	KR	Tue, Jan 26, 2016	36.66	36.97	36.50	36.78
5960	NYSE	KR	Mon, Jan 25, 2016	37.26	37.36	36.58	36.67
5959	NYSE	KR	Fri, Jan 22, 2016	37.55	37.89	36.83	37.12
5958	NYSE	KR	Thu, Jan 21, 2016	37.87	37.87	36.92	37.15
5957	NYSE	KR	Wed, Jan 20, 2016	37.68	38.08	36.44	37.85
5956	NYSE	KR	Tue, Jan 19, 2016	38.65	38.83	37.79	38.19
5955	NYSE	KR	Fri, Jan 15, 2016	38.17	38.81	38.06	38.49
5954	NYSE	KR	Thu, Jan 14, 2016	39.58	39.62	38.24	39.03
5953	NYSE	KR	Wed, Jan 13, 2016	41.21	41.34	39.14	39.20
5952	NYSE	KR	Tue, Jan 12, 2016	41.53	41.69	40.67	41.24
5951	NYSE	KR	Mon, Jan 11, 2016	41.08	41.44	40.86	41.28
5950	NYSE	KR	Fri, Jan 8, 2016	41.26	41.35	40.65	40.80
5949	NYSE	KR	Thu, Jan 7, 2016	41.33	41.52	40.88	41.07
5948	NYSE	KR	Wed, Jan 6, 2016	41.76	42.42	41.75	42.05
5947	NYSE	KR	Tue, Jan 5, 2016	41.29	42.11	41.26	42.09
5946	NYSE	KR	Mon, Jan 4, 2016	41.16	41.27	40.67	41.16
5945	NYSE	KR	Thu, Dec 31, 2015	42.09	42.14	41.67	41.83
5944	NYSE	KR	Wed, Dec 30, 2015	42.69	42.75	42.26	42.31
5943	NYSE	KR	Tue, Dec 29, 2015	42.59	42.67	42.33	42.64
5942	NYSE	KR	Mon, Dec 28, 2015	42.30	42.60	42.15	42.45
5941	NYSE	KR	Thu, Dec 24, 2015	42.31	42.67	42.27	42.46
5940	NYSE	KR	Wed, Dec 23, 2015	42.28	42.46	42.03	42.31
5939	NYSE	KR	Tue, Dec 22, 2015	41.48	42.14	41.41	42.10
5938	NYSE	KR	Mon, Dec 21, 2015	41.06	41.24	40.64	41.21
5937	NYSE	KR	Fri, Dec 18, 2015	41.56	41.73	40.64	40.64
5936	NYSE	KR	Thu, Dec 17, 2015	42.37	42.38	41.93	41.94
5935	NYSE	KR	Wed, Dec 16, 2015	42.48	42.56	41.85	42.43
5934	NYSE	KR	Tue, Dec 15, 2015	42.09	42.58	41.92	42.31
5933	NYSE	KR	Mon, Dec 14, 2015	41.23	41.87	41.11	41.86
5932	NYSE	KR	Fri, Dec 11, 2015	40.72	41.45	40.72	41.08
5931	NYSE	KR	Thu, Dec 10, 2015	41.36	41.60	41.06	41.13
5930	NYSE	KR	Wed, Dec 9, 2015	41.11	41.65	40.71	41.25
5929	NYSE	KR	Tue, Dec 8, 2015	41.28	41.60	40.80	41.41
5928	NYSE	KR	Mon, Dec 7, 2015	40.88	41.68	40.84	41.43
5927	NYSE	KR	Fri, Dec 4, 2015	39.90	40.58	39.68	40.55
5926	NYSE	KR	Thu, Dec 3, 2015	38.72	40.33	38.36	39.91
5925	NYSE	KR	Wed, Dec 2, 2015	38.24	38.34	37.90	38.11
5924	NYSE	KR	Tue, Dec 1, 2015	38.01	38.35	37.86	38.20
5923	NYSE	KR	Mon, Nov 30, 2015	38.05	38.25	37.51	37.66
5922	NYSE	KR	Fri, Nov 27, 2015	37.37	38.17	37.24	38.01
5921	NYSE	KR	Wed, Nov 25, 2015	37.12	37.40	37.11	37.17
5920	NYSE	KR	Tue, Nov 24, 2015	37.02	37.32	37.02	37.12
5919	NYSE	KR	Mon, Nov 23, 2015	37.29	37.38	37.03	37.25
5918	NYSE	KR	Fri, Nov 20, 2015	37.45	37.71	37.15	37.31
5917	NYSE	KR	Thu, Nov 19, 2015	37.55	37.75	37.07	37.32
5916	NYSE	KR	Wed, Nov 18, 2015	37.02	37.57	36.95	37.54
5915	NYSE	KR	Tue, Nov 17, 2015	36.68	37.13	36.42	37.02
5914	NYSE	KR	Mon, Nov 16, 2015	36.05	36.60	36.02	36.54
5913	NYSE	KR	Fri, Nov 13, 2015	36.45	36.67	36.00	36.05
5912	NYSE	KR	Thu, Nov 12, 2015	36.99	37.24	36.50	36.51
5911	NYSE	KR	Wed, Nov 11, 2015	37.43	37.50	36.82	37.03
5910	NYSE	KR	Tue, Nov 10, 2015	37.15	37.41	37.03	37.27
5909	NYSE	KR	Mon, Nov 9, 2015	37.35	37.50	36.93	37.20
5908	NYSE	KR	Fri, Nov 6, 2015	37.05	37.58	36.87	37.57
5907	NYSE	KR	Thu, Nov 5, 2015	37.19	37.20	36.69	37.07
5906	NYSE	KR	Wed, Nov 4, 2015	37.93	37.99	36.88	37.01
5905	NYSE	KR	Tue, Nov 3, 2015	37.96	38.15	37.67	37.76
5904	NYSE	KR	Mon, Nov 2, 2015	37.80	38.21	37.55	38.20
5903	NYSE	KR	Fri, Oct 30, 2015	37.55	37.94	37.37	37.80
5902	NYSE	KR	Thu, Oct 29, 2015	37.70	37.81	37.53	37.65
5901	NYSE	KR	Wed, Oct 28, 2015	37.17	37.77	36.81	37.70
5900	NYSE	KR	Tue, Oct 27, 2015	37.24	37.34	36.20	36.99
5899	NYSE	KR	Mon, Oct 26, 2015	37.90	37.98	37.49	37.55
5898	NYSE	KR	Fri, Oct 23, 2015	38.50	38.51	37.68	37.82
5897	NYSE	KR	Thu, Oct 22, 2015	38.26	38.51	38.09	38.29
5896	NYSE	KR	Wed, Oct 21, 2015	37.85	38.10	37.70	38.08
5895	NYSE	KR	Tue, Oct 20, 2015	37.93	37.99	37.58	37.72
5894	NYSE	KR	Mon, Oct 19, 2015	37.50	38.05	37.35	37.83
5893	NYSE	KR	Fri, Oct 16, 2015	37.17	37.54	36.89	37.51
5892	NYSE	KR	Thu, Oct 15, 2015	36.64	37.08	36.30	37.07
5891	NYSE	KR	Wed, Oct 14, 2015	37.48	37.58	35.86	36.33
5890	NYSE	KR	Tue, Oct 13, 2015	38.16	38.38	37.34	37.44
5889	NYSE	KR	Mon, Oct 12, 2015	38.02	38.40	37.79	38.20
5888	NYSE	KR	Fri, Oct 9, 2015	38.04	38.35	37.74	38.03
5887	NYSE	KR	Thu, Oct 8, 2015	37.49	38.06	37.34	38.00
5886	NYSE	KR	Wed, Oct 7, 2015	37.35	37.80	37.12	37.51
5885	NYSE	KR	Tue, Oct 6, 2015	38.03	38.09	37.04	37.13
5884	NYSE	KR	Mon, Oct 5, 2015	37.22	38.10	37.00	38.07
5883	NYSE	KR	Fri, Oct 2, 2015	36.35	37.16	35.78	37.14
5882	NYSE	KR	Thu, Oct 1, 2015	36.12	36.80	35.69	36.68
5881	NYSE	KR	Wed, Sep 30, 2015	35.98	36.25	35.64	36.07
5880	NYSE	KR	Tue, Sep 29, 2015	35.75	36.17	35.29	35.61
5879	NYSE	KR	Mon, Sep 28, 2015	35.88	35.99	35.56	35.75
5878	NYSE	KR	Fri, Sep 25, 2015	36.22	36.74	35.87	36.11
5877	NYSE	KR	Thu, Sep 24, 2015	36.04	36.31	35.69	35.96
5876	NYSE	KR	Wed, Sep 23, 2015	36.47	36.52	35.95	36.38
5875	NYSE	KR	Tue, Sep 22, 2015	36.37	36.46	35.85	36.41
5874	NYSE	KR	Mon, Sep 21, 2015	37.06	37.13	36.37	36.66
5873	NYSE	KR	Fri, Sep 18, 2015	37.26	37.61	36.60	36.73
5872	NYSE	KR	Thu, Sep 17, 2015	37.25	37.95	37.06	37.50
5871	NYSE	KR	Wed, Sep 16, 2015	37.40	37.40	36.95	37.18
5870	NYSE	KR	Tue, Sep 15, 2015	37.43	37.49	36.74	37.16
5869	NYSE	KR	Mon, Sep 14, 2015	37.27	37.72	31.31	37.42
5868	NYSE	KR	Fri, Sep 11, 2015	37.41	37.75	36.09	37.29
5867	NYSE	KR	Thu, Sep 10, 2015	34.43	35.61	34.31	35.40
5866	NYSE	KR	Wed, Sep 9, 2015	35.35	35.37	34.40	34.40
5865	NYSE	KR	Tue, Sep 8, 2015	34.66	35.07	34.47	35.05
5864	NYSE	KR	Fri, Sep 4, 2015	34.30	34.36	33.91	34.07
5863	NYSE	KR	Thu, Sep 3, 2015	34.75	35.04	34.41	34.57
5862	NYSE	KR	Wed, Sep 2, 2015	34.31	34.95	34.20	34.65
5861	NYSE	KR	Tue, Sep 1, 2015	33.98	34.08	33.63	33.85
5860	NYSE	KR	Mon, Aug 31, 2015	34.87	35.04	34.33	34.50
5859	NYSE	KR	Fri, Aug 28, 2015	35.50	35.55	34.70	34.94
5858	NYSE	KR	Thu, Aug 27, 2015	35.63	36.00	34.83	35.53
5857	NYSE	KR	Wed, Aug 26, 2015	34.39	35.15	33.78	35.08
5856	NYSE	KR	Tue, Aug 25, 2015	35.19	35.19	33.66	33.66
5855	NYSE	KR	Mon, Aug 24, 2015	30.00	34.84	27.32	33.77
5854	NYSE	KR	Fri, Aug 21, 2015	35.93	36.28	34.91	34.93
5853	NYSE	KR	Thu, Aug 20, 2015	37.17	37.73	36.64	36.68
5852	NYSE	KR	Wed, Aug 19, 2015	38.43	38.45	37.15	37.36
5851	NYSE	KR	Tue, Aug 18, 2015	38.53	38.73	38.44	38.60
5850	NYSE	KR	Mon, Aug 17, 2015	38.19	38.67	38.03	38.65
5849	NYSE	KR	Fri, Aug 14, 2015	38.02	38.36	37.97	38.35
5848	NYSE	KR	Thu, Aug 13, 2015	37.84	38.22	37.68	38.21
5847	NYSE	KR	Wed, Aug 12, 2015	37.12	39.43	37.09	37.80
5846	NYSE	KR	Tue, Aug 11, 2015	37.39	37.84	37.21	37.39
5845	NYSE	KR	Mon, Aug 10, 2015	38.08	38.24	37.39	37.54
5844	NYSE	KR	Fri, Aug 7, 2015	38.62	38.66	37.51	37.82
5843	NYSE	KR	Thu, Aug 6, 2015	39.11	39.15	38.38	38.72
5842	NYSE	KR	Wed, Aug 5, 2015	38.80	39.17	38.51	39.08
5841	NYSE	KR	Tue, Aug 4, 2015	39.25	39.27	38.25	38.56
5840	NYSE	KR	Mon, Aug 3, 2015	39.23	39.40	39.02	39.40
5839	NYSE	KR	Fri, Jul 31, 2015	39.11	39.26	38.85	39.24
5838	NYSE	KR	Thu, Jul 30, 2015	38.55	39.07	38.19	39.00
5837	NYSE	KR	Wed, Jul 29, 2015	38.78	39.00	38.65	38.80
5836	NYSE	KR	Tue, Jul 28, 2015	38.51	38.87	38.28	38.72
5835	NYSE	KR	Mon, Jul 27, 2015	38.17	38.41	37.39	38.20
5834	NYSE	KR	Fri, Jul 24, 2015	38.65	38.92	38.33	38.36
5833	NYSE	KR	Thu, Jul 23, 2015	39.13	39.28	38.62	38.67
5832	NYSE	KR	Wed, Jul 22, 2015	38.95	39.30	38.76	39.01
5831	NYSE	KR	Tue, Jul 21, 2015	39.21	39.32	38.75	38.96
5830	NYSE	KR	Mon, Jul 20, 2015	38.84	39.34	38.72	39.17
5829	NYSE	KR	Fri, Jul 17, 2015	38.59	38.77	38.50	38.72
5828	NYSE	KR	Thu, Jul 16, 2015	38.35	38.69	38.32	38.59
5827	NYSE	KR	Wed, Jul 15, 2015	38.08	38.62	38.08	38.33
5826	NYSE	KR	Tue, Jul 14, 2015	38.41	38.50	38.12	38.20
5825	NYSE	KR	Mon, Jul 13, 2015	38.48	38.65	38.23	38.48
5824	NYSE	KR	Fri, Jul 10, 2015	38.00	38.41	37.98	38.17
5823	NYSE	KR	Thu, Jul 9, 2015	37.98	38.13	37.76	37.79
5822	NYSE	KR	Wed, Jul 8, 2015	37.54	37.81	37.28	37.58
5821	NYSE	KR	Tue, Jul 7, 2015	36.95	37.80	36.75	37.70
5820	NYSE	KR	Mon, Jul 6, 2015	36.40	36.91	36.38	36.79
5819	NYSE	KR	Thu, Jul 2, 2015	36.72	36.85	36.43	36.56
5818	NYSE	KR	Wed, Jul 1, 2015	36.55	36.74	36.32	36.62
5817	NYSE	KR	Tue, Jun 30, 2015	36.52	36.66	36.25	36.26
5816	NYSE	KR	Mon, Jun 29, 2015	36.49	36.78	36.23	36.34
5815	NYSE	KR	Fri, Jun 26, 2015	36.60	36.99	36.47	36.56
5814	NYSE	KR	Thu, Jun 25, 2015	36.50	37.16	36.23	36.48
5813	NYSE	KR	Wed, Jun 24, 2015	36.77	36.80	36.44	36.47
5812	NYSE	KR	Tue, Jun 23, 2015	37.16	37.18	36.64	36.73
5811	NYSE	KR	Mon, Jun 22, 2015	37.15	37.30	36.96	37.15
5810	NYSE	KR	Fri, Jun 19, 2015	36.75	37.24	36.68	36.98
5809	NYSE	KR	Thu, Jun 18, 2015	37.39	37.52	36.49	36.77
5808	NYSE	KR	Wed, Jun 17, 2015	36.30	36.54	36.21	36.46
5807	NYSE	KR	Tue, Jun 16, 2015	35.84	36.27	35.72	36.18
5806	NYSE	KR	Mon, Jun 15, 2015	35.55	36.08	35.40	35.87
5805	NYSE	KR	Fri, Jun 12, 2015	35.73	35.98	35.55	35.83
5804	NYSE	KR	Thu, Jun 11, 2015	35.87	36.20	35.70	35.89
5803	NYSE	KR	Wed, Jun 10, 2015	35.37	35.69	35.36	35.65
5802	NYSE	KR	Tue, Jun 9, 2015	35.29	35.61	35.12	35.35
5801	NYSE	KR	Mon, Jun 8, 2015	35.60	35.64	35.33	35.35
5800	NYSE	KR	Fri, Jun 5, 2015	36.03	36.04	35.47	35.51
5799	NYSE	KR	Thu, Jun 4, 2015	36.21	36.35	35.90	36.10
5798	NYSE	KR	Wed, Jun 3, 2015	36.19	36.36	35.90	36.30
5797	NYSE	KR	Tue, Jun 2, 2015	36.35	36.48	36.03	36.15
5796	NYSE	KR	Mon, Jun 1, 2015	36.60	36.61	36.32	36.50
5795	NYSE	KR	Fri, May 29, 2015	37.05	37.05	36.40	36.40
5794	NYSE	KR	Thu, May 28, 2015	37.00	37.10	36.92	36.97
5793	NYSE	KR	Wed, May 27, 2015	37.01	37.31	36.90	37.10
5792	NYSE	KR	Tue, May 26, 2015	37.17	37.27	36.99	37.12
5791	NYSE	KR	Fri, May 22, 2015	37.08	37.27	36.88	37.21
5790	NYSE	KR	Thu, May 21, 2015	36.85	37.19	36.67	37.03
5789	NYSE	KR	Wed, May 20, 2015	36.54	36.98	36.40	36.88
5788	NYSE	KR	Tue, May 19, 2015	36.63	36.87	36.40	36.74
5787	NYSE	KR	Mon, May 18, 2015	36.42	36.72	36.37	36.55
5786	NYSE	KR	Fri, May 15, 2015	36.29	36.56	36.23	36.55
5785	NYSE	KR	Thu, May 14, 2015	35.86	36.26	35.51	36.22
5784	NYSE	KR	Wed, May 13, 2015	35.73	35.87	35.54	35.62
5783	NYSE	KR	Tue, May 12, 2015	35.82	35.98	35.60	35.67
5782	NYSE	KR	Mon, May 11, 2015	35.95	36.37	35.86	35.92
5781	NYSE	KR	Fri, May 8, 2015	35.52	36.18	35.50	35.90
5780	NYSE	KR	Thu, May 7, 2015	34.73	35.33	34.47	35.33
5779	NYSE	KR	Wed, May 6, 2015	34.42	34.94	34.25	34.90
5778	NYSE	KR	Tue, May 5, 2015	34.78	34.82	34.05	34.11
5777	NYSE	KR	Mon, May 4, 2015	35.04	35.29	34.90	35.01
5776	NYSE	KR	Fri, May 1, 2015	34.53	35.26	34.53	35.07
5775	NYSE	KR	Thu, Apr 30, 2015	34.36	34.84	34.24	34.46
5774	NYSE	KR	Wed, Apr 29, 2015	34.62	34.68	34.08	34.40
5773	NYSE	KR	Tue, Apr 28, 2015	35.15	35.37	34.70	34.71
5772	NYSE	KR	Mon, Apr 27, 2015	35.93	36.10	35.20	35.28
5771	NYSE	KR	Fri, Apr 24, 2015	35.70	35.95	35.67	35.85
5770	NYSE	KR	Thu, Apr 23, 2015	35.17	35.61	35.17	35.47
5769	NYSE	KR	Wed, Apr 22, 2015	35.97	36.03	34.80	35.20
5768	NYSE	KR	Tue, Apr 21, 2015	35.71	36.10	35.68	35.92
5767	NYSE	KR	Mon, Apr 20, 2015	36.17	36.25	35.62	35.64
5766	NYSE	KR	Fri, Apr 17, 2015	36.50	36.53	35.79	35.92
5765	NYSE	KR	Thu, Apr 16, 2015	36.85	37.02	36.36	36.69
5764	NYSE	KR	Wed, Apr 15, 2015	37.66	37.75	36.94	36.96
5763	NYSE	KR	Tue, Apr 14, 2015	38.27	38.37	37.54	37.61
5762	NYSE	KR	Mon, Apr 13, 2015	38.49	38.73	38.15	38.17
5761	NYSE	KR	Fri, Apr 10, 2015	38.32	38.64	38.21	38.54
5760	NYSE	KR	Thu, Apr 9, 2015	38.46	38.67	38.35	38.41
5759	NYSE	KR	Wed, Apr 8, 2015	38.25	38.47	37.99	38.45
5758	NYSE	KR	Tue, Apr 7, 2015	38.57	38.63	38.18	38.18
5757	NYSE	KR	Mon, Apr 6, 2015	38.36	38.78	38.23	38.49
5756	NYSE	KR	Thu, Apr 2, 2015	38.28	38.74	38.28	38.57
5755	NYSE	KR	Wed, Apr 1, 2015	38.37	38.44	37.75	38.39
5754	NYSE	KR	Tue, Mar 31, 2015	38.51	38.74	38.33	38.33
5753	NYSE	KR	Mon, Mar 30, 2015	38.31	38.73	38.13	38.62
5752	NYSE	KR	Fri, Mar 27, 2015	38.02	38.39	38.01	38.17
5751	NYSE	KR	Thu, Mar 26, 2015	37.75	38.37	37.63	38.05
5750	NYSE	KR	Wed, Mar 25, 2015	38.78	38.78	37.93	37.96
5749	NYSE	KR	Tue, Mar 24, 2015	38.50	38.75	38.38	38.59
5748	NYSE	KR	Mon, Mar 23, 2015	38.33	38.87	38.33	38.47
5747	NYSE	KR	Fri, Mar 20, 2015	38.22	38.53	38.18	38.42
5746	NYSE	KR	Thu, Mar 19, 2015	38.12	38.24	37.87	38.20
5745	NYSE	KR	Wed, Mar 18, 2015	38.01	38.07	37.41	37.90
5744	NYSE	KR	Tue, Mar 17, 2015	38.36	38.41	37.95	38.00
5743	NYSE	KR	Mon, Mar 16, 2015	38.38	38.81	38.37	38.53
5742	NYSE	KR	Fri, Mar 13, 2015	38.15	38.38	37.92	38.18
5741	NYSE	KR	Thu, Mar 12, 2015	37.49	38.22	37.49	38.15
5740	NYSE	KR	Wed, Mar 11, 2015	37.24	37.39	37.02	37.36
5739	NYSE	KR	Tue, Mar 10, 2015	37.42	37.45	36.99	37.00
5738	NYSE	KR	Mon, Mar 9, 2015	37.25	37.68	37.21	37.54
5737	NYSE	KR	Fri, Mar 6, 2015	36.93	37.34	36.90	37.18
5736	NYSE	KR	Thu, Mar 5, 2015	36.75	37.49	36.30	37.16
5735	NYSE	KR	Wed, Mar 4, 2015	34.74	34.84	34.54	34.83
5734	NYSE	KR	Tue, Mar 3, 2015	35.28	35.36	34.81	34.99
5733	NYSE	KR	Mon, Mar 2, 2015	35.51	35.75	35.35	35.47
5732	NYSE	KR	Fri, Feb 27, 2015	36.00	36.06	35.45	35.58
5731	NYSE	KR	Thu, Feb 26, 2015	36.15	36.19	35.97	36.05
5730	NYSE	KR	Wed, Feb 25, 2015	36.40	36.71	36.04	36.18
5729	NYSE	KR	Tue, Feb 24, 2015	36.59	36.63	36.34	36.46
5728	NYSE	KR	Mon, Feb 23, 2015	36.42	36.61	36.40	36.57
5727	NYSE	KR	Fri, Feb 20, 2015	36.29	36.46	36.19	36.40
5726	NYSE	KR	Thu, Feb 19, 2015	36.66	36.66	36.14	36.22
5725	NYSE	KR	Wed, Feb 18, 2015	36.55	36.80	36.52	36.72
5724	NYSE	KR	Tue, Feb 17, 2015	36.28	36.72	36.18	36.63
5723	NYSE	KR	Fri, Feb 13, 2015	36.23	36.45	36.16	36.43
5722	NYSE	KR	Thu, Feb 12, 2015	35.99	36.24	35.87	36.23
5721	NYSE	KR	Wed, Feb 11, 2015	35.82	35.90	35.64	35.86
5720	NYSE	KR	Tue, Feb 10, 2015	35.63	35.87	35.42	35.85
5719	NYSE	KR	Mon, Feb 9, 2015	35.78	35.86	35.25	35.43
5718	NYSE	KR	Fri, Feb 6, 2015	35.83	35.96	35.65	35.86
5717	NYSE	KR	Thu, Feb 5, 2015	35.78	35.83	35.68	35.78
5716	NYSE	KR	Wed, Feb 4, 2015	35.28	35.81	35.21	35.68
5715	NYSE	KR	Tue, Feb 3, 2015	34.98	35.37	34.86	35.25
5714	NYSE	KR	Mon, Feb 2, 2015	34.51	34.87	34.17	34.84
5713	NYSE	KR	Fri, Jan 30, 2015	34.44	34.76	34.44	34.53
5712	NYSE	KR	Thu, Jan 29, 2015	34.37	34.68	34.21	34.67
5711	NYSE	KR	Wed, Jan 28, 2015	34.88	35.03	34.33	34.44
5710	NYSE	KR	Tue, Jan 27, 2015	34.21	34.78	34.18	34.67
5709	NYSE	KR	Mon, Jan 26, 2015	33.97	34.48	33.96	34.46
5708	NYSE	KR	Fri, Jan 23, 2015	33.89	34.26	33.88	33.98
5707	NYSE	KR	Thu, Jan 22, 2015	33.57	33.86	33.38	33.85
5706	NYSE	KR	Wed, Jan 21, 2015	33.22	33.51	33.13	33.50
5705	NYSE	KR	Tue, Jan 20, 2015	33.62	33.67	33.11	33.20
5704	NYSE	KR	Fri, Jan 16, 2015	33.27	33.49	33.20	33.37
5703	NYSE	KR	Thu, Jan 15, 2015	33.08	33.45	32.91	33.31
5702	NYSE	KR	Wed, Jan 14, 2015	32.84	32.98	32.69	32.88
5701	NYSE	KR	Tue, Jan 13, 2015	33.15	33.35	32.73	33.00
5700	NYSE	KR	Mon, Jan 12, 2015	32.95	33.17	32.65	33.00
5699	NYSE	KR	Fri, Jan 9, 2015	33.09	33.13	32.80	32.92
5698	NYSE	KR	Thu, Jan 8, 2015	32.68	33.12	32.63	33.10
5697	NYSE	KR	Wed, Jan 7, 2015	31.78	32.52	31.60	32.50
5696	NYSE	KR	Tue, Jan 6, 2015	31.64	31.71	31.19	31.54
5695	NYSE	KR	Mon, Jan 5, 2015	31.72	31.81	31.44	31.54
5694	NYSE	KR	Fri, Jan 2, 2015	32.06	32.35	31.62	31.77
5693	NYSE	KR	Wed, Dec 31, 2014	32.26	32.49	32.07	32.11
5692	NYSE	KR	Tue, Dec 30, 2014	32.18	32.42	32.18	32.26
5691	NYSE	KR	Mon, Dec 29, 2014	32.13	32.32	32.00	32.20
5690	NYSE	KR	Fri, Dec 26, 2014	32.15	32.29	32.12	32.15
5689	NYSE	KR	Wed, Dec 24, 2014	32.22	32.29	32.03	32.03
5688	NYSE	KR	Tue, Dec 23, 2014	32.25	32.31	31.88	32.14
5687	NYSE	KR	Mon, Dec 22, 2014	31.85	32.33	31.85	32.11
5686	NYSE	KR	Fri, Dec 19, 2014	31.98	32.07	31.70	31.78
5685	NYSE	KR	Thu, Dec 18, 2014	31.55	31.83	31.40	31.82
5684	NYSE	KR	Wed, Dec 17, 2014	30.88	31.29	30.69	31.23
5683	NYSE	KR	Tue, Dec 16, 2014	30.75	31.33	30.74	30.75
5682	NYSE	KR	Mon, Dec 15, 2014	30.83	31.18	30.68	30.77
5681	NYSE	KR	Fri, Dec 12, 2014	30.70	31.17	30.60	30.78
5680	NYSE	KR	Thu, Dec 11, 2014	30.70	31.10	30.70	30.95
5679	NYSE	KR	Wed, Dec 10, 2014	31.20	31.20	30.66	30.68
5678	NYSE	KR	Tue, Dec 9, 2014	30.50	30.75	30.24	30.75
5677	NYSE	KR	Mon, Dec 8, 2014	30.50	30.99	30.39	30.68
5676	NYSE	KR	Fri, Dec 5, 2014	30.49	30.67	30.37	30.49
5675	NYSE	KR	Thu, Dec 4, 2014	30.27	30.58	29.81	30.38
5674	NYSE	KR	Wed, Dec 3, 2014	29.83	29.86	29.27	29.33
5673	NYSE	KR	Tue, Dec 2, 2014	29.98	30.10	29.62	29.75
5672	NYSE	KR	Mon, Dec 1, 2014	29.91	30.16	29.84	29.91
5671	NYSE	KR	Fri, Nov 28, 2014	29.81	30.19	29.78	29.92
5670	NYSE	KR	Wed, Nov 26, 2014	29.41	29.64	29.29	29.61
5669	NYSE	KR	Tue, Nov 25, 2014	29.29	29.69	29.12	29.41
5668	NYSE	KR	Mon, Nov 24, 2014	29.28	29.39	29.22	29.26
5667	NYSE	KR	Fri, Nov 21, 2014	29.40	29.49	29.14	29.19
5666	NYSE	KR	Thu, Nov 20, 2014	29.16	29.41	29.03	29.11
5665	NYSE	KR	Wed, Nov 19, 2014	29.38	29.38	29.18	29.25
5664	NYSE	KR	Tue, Nov 18, 2014	29.15	29.35	29.05	29.26
5663	NYSE	KR	Mon, Nov 17, 2014	28.87	29.19	28.85	29.15
5662	NYSE	KR	Fri, Nov 14, 2014	29.20	29.21	28.81	28.86
5661	NYSE	KR	Thu, Nov 13, 2014	29.25	29.33	29.17	29.23
5660	NYSE	KR	Wed, Nov 12, 2014	29.05	29.25	28.64	29.19
5659	NYSE	KR	Tue, Nov 11, 2014	29.37	29.41	29.02	29.14
5658	NYSE	KR	Mon, Nov 10, 2014	28.92	29.29	28.88	29.28
5657	NYSE	KR	Fri, Nov 7, 2014	28.80	29.04	28.73	28.90
5656	NYSE	KR	Thu, Nov 6, 2014	28.89	29.04	28.69	28.88
5655	NYSE	KR	Wed, Nov 5, 2014	28.90	29.08	28.60	28.76
5654	NYSE	KR	Tue, Nov 4, 2014	28.25	28.56	28.22	28.54
5653	NYSE	KR	Mon, Nov 3, 2014	27.87	28.27	27.85	28.22
5652	NYSE	KR	Fri, Oct 31, 2014	27.81	28.06	27.76	27.86
5651	NYSE	KR	Thu, Oct 30, 2014	27.24	27.56	27.15	27.53
5650	NYSE	KR	Wed, Oct 29, 2014	27.34	27.50	27.09	27.28
5649	NYSE	KR	Tue, Oct 28, 2014	27.35	27.35	27.18	27.32
5648	NYSE	KR	Mon, Oct 27, 2014	27.11	27.37	27.09	27.29
5647	NYSE	KR	Fri, Oct 24, 2014	27.17	27.22	26.97	27.10
5646	NYSE	KR	Thu, Oct 23, 2014	27.17	27.43	27.10	27.15
5645	NYSE	KR	Wed, Oct 22, 2014	26.96	27.42	26.96	27.05
5644	NYSE	KR	Tue, Oct 21, 2014	26.57	26.94	26.46	26.85
5643	NYSE	KR	Mon, Oct 20, 2014	25.80	26.46	25.77	26.43
5642	NYSE	KR	Fri, Oct 17, 2014	25.78	25.90	25.51	25.83
5641	NYSE	KR	Thu, Oct 16, 2014	25.65	25.95	25.52	25.61
5640	NYSE	KR	Wed, Oct 15, 2014	26.32	26.43	25.42	26.17
5639	NYSE	KR	Tue, Oct 14, 2014	26.59	26.74	26.53	26.70
5638	NYSE	KR	Mon, Oct 13, 2014	26.98	27.04	26.42	26.46
5637	NYSE	KR	Fri, Oct 10, 2014	26.75	27.19	26.73	26.96
5636	NYSE	KR	Thu, Oct 9, 2014	27.00	27.13	26.56	26.63
5635	NYSE	KR	Wed, Oct 8, 2014	26.56	27.07	26.44	27.04
5634	NYSE	KR	Tue, Oct 7, 2014	26.47	26.54	26.30	26.48
5633	NYSE	KR	Mon, Oct 6, 2014	26.63	26.82	26.45	26.51
5632	NYSE	KR	Fri, Oct 3, 2014	25.92	26.48	25.90	26.44
5631	NYSE	KR	Thu, Oct 2, 2014	25.88	25.94	25.64	25.75
5630	NYSE	KR	Wed, Oct 1, 2014	25.96	25.98	25.77	25.80
5629	NYSE	KR	Tue, Sep 30, 2014	26.17	26.25	25.91	26.00
5628	NYSE	KR	Mon, Sep 29, 2014	25.75	26.03	25.73	25.99
5627	NYSE	KR	Fri, Sep 26, 2014	25.88	25.98	25.73	25.87
5626	NYSE	KR	Thu, Sep 25, 2014	26.28	26.35	25.84	25.85
5625	NYSE	KR	Wed, Sep 24, 2014	26.09	26.48	26.03	26.39
5624	NYSE	KR	Tue, Sep 23, 2014	25.96	26.13	25.92	26.02
5623	NYSE	KR	Mon, Sep 22, 2014	26.09	26.12	25.97	26.02
5622	NYSE	KR	Fri, Sep 19, 2014	26.36	26.39	26.04	26.08
5621	NYSE	KR	Thu, Sep 18, 2014	26.20	26.28	26.09	26.25
5620	NYSE	KR	Wed, Sep 17, 2014	26.09	26.28	26.04	26.15
5619	NYSE	KR	Tue, Sep 16, 2014	25.73	26.23	25.71	26.11
5618	NYSE	KR	Mon, Sep 15, 2014	25.92	25.93	25.71	25.78
5617	NYSE	KR	Fri, Sep 12, 2014	26.09	26.09	25.73	25.92
5616	NYSE	KR	Thu, Sep 11, 2014	26.30	26.35	25.59	26.09
5615	NYSE	KR	Wed, Sep 10, 2014	25.88	26.02	25.70	25.94
5614	NYSE	KR	Tue, Sep 9, 2014	26.29	26.30	25.84	25.87
5613	NYSE	KR	Mon, Sep 8, 2014	26.17	26.36	25.97	26.09
5612	NYSE	KR	Fri, Sep 5, 2014	25.92	26.22	25.88	26.21
5611	NYSE	KR	Thu, Sep 4, 2014	25.80	26.12	25.78	25.93
5610	NYSE	KR	Wed, Sep 3, 2014	25.81	25.86	25.73	25.80
5609	NYSE	KR	Tue, Sep 2, 2014	25.52	25.80	25.49	25.67
5608	NYSE	KR	Fri, Aug 29, 2014	25.56	25.56	25.40	25.49
5607	NYSE	KR	Thu, Aug 28, 2014	25.38	25.54	25.35	25.50
5606	NYSE	KR	Wed, Aug 27, 2014	25.22	25.44	25.13	25.43
5605	NYSE	KR	Tue, Aug 26, 2014	25.15	25.32	25.07	25.24
5604	NYSE	KR	Mon, Aug 25, 2014	25.28	25.33	25.01	25.07
5603	NYSE	KR	Fri, Aug 22, 2014	25.23	25.34	25.10	25.15
5602	NYSE	KR	Thu, Aug 21, 2014	25.27	25.36	25.21	25.23
5601	NYSE	KR	Wed, Aug 20, 2014	25.22	25.29	25.01	25.27
5600	NYSE	KR	Tue, Aug 19, 2014	25.11	25.29	24.99	25.20
5599	NYSE	KR	Mon, Aug 18, 2014	25.17	25.24	25.03	25.10
5598	NYSE	KR	Fri, Aug 15, 2014	25.28	25.37	24.97	25.09
5597	NYSE	KR	Thu, Aug 14, 2014	24.92	25.29	24.83	25.28
5596	NYSE	KR	Wed, Aug 13, 2014	25.02	25.08	24.86	24.87
5595	NYSE	KR	Tue, Aug 12, 2014	25.09	25.18	25.00	25.06
5594	NYSE	KR	Mon, Aug 11, 2014	24.80	25.22	24.79	25.13
5593	NYSE	KR	Fri, Aug 8, 2014	24.49	24.74	24.43	24.71
5592	NYSE	KR	Thu, Aug 7, 2014	24.77	24.77	24.42	24.49
5591	NYSE	KR	Wed, Aug 6, 2014	24.35	24.72	24.29	24.61
5590	NYSE	KR	Tue, Aug 5, 2014	24.53	24.77	24.30	24.36
5589	NYSE	KR	Mon, Aug 4, 2014	24.66	24.72	24.50	24.68
5588	NYSE	KR	Fri, Aug 1, 2014	24.50	24.71	24.44	24.63
5587	NYSE	KR	Thu, Jul 31, 2014	24.77	24.77	24.48	24.49
5586	NYSE	KR	Wed, Jul 30, 2014	25.18	25.23	24.85	24.87
5585	NYSE	KR	Tue, Jul 29, 2014	25.22	25.27	25.08	25.13
5584	NYSE	KR	Mon, Jul 28, 2014	25.38	25.47	25.06	25.07
5583	NYSE	KR	Fri, Jul 25, 2014	25.45	25.54	25.31	25.36
5582	NYSE	KR	Thu, Jul 24, 2014	25.16	25.75	25.12	25.50
5581	NYSE	KR	Wed, Jul 23, 2014	25.12	25.16	24.89	25.09
5580	NYSE	KR	Tue, Jul 22, 2014	24.81	25.15	24.78	25.09
5579	NYSE	KR	Mon, Jul 21, 2014	24.74	24.87	24.71	24.74
5578	NYSE	KR	Fri, Jul 18, 2014	24.64	24.84	24.59	24.80
5577	NYSE	KR	Thu, Jul 17, 2014	24.50	24.75	24.44	24.64
5576	NYSE	KR	Wed, Jul 16, 2014	24.57	24.68	24.52	24.68
5575	NYSE	KR	Tue, Jul 15, 2014	24.81	24.84	24.53	24.67
5574	NYSE	KR	Mon, Jul 14, 2014	24.49	24.65	24.45	24.63
5573	NYSE	KR	Fri, Jul 11, 2014	24.50	24.58	24.39	24.41
5572	NYSE	KR	Thu, Jul 10, 2014	24.46	24.61	24.41	24.49
5571	NYSE	KR	Wed, Jul 9, 2014	24.63	24.72	24.47	24.65
5570	NYSE	KR	Tue, Jul 8, 2014	24.69	24.75	24.41	24.49
5569	NYSE	KR	Mon, Jul 7, 2014	24.75	24.84	24.61	24.74
5568	NYSE	KR	Thu, Jul 3, 2014	24.79	25.00	24.73	24.83
5567	NYSE	KR	Wed, Jul 2, 2014	24.72	24.84	24.58	24.72
5566	NYSE	KR	Tue, Jul 1, 2014	24.60	24.90	24.56	24.77
5565	NYSE	KR	Mon, Jun 30, 2014	24.86	24.95	24.67	24.72
5564	NYSE	KR	Fri, Jun 27, 2014	24.74	24.98	24.61	24.96
5563	NYSE	KR	Thu, Jun 26, 2014	24.63	24.88	24.51	24.70
5562	NYSE	KR	Wed, Jun 25, 2014	24.61	24.71	24.51	24.61
5561	NYSE	KR	Tue, Jun 24, 2014	24.65	24.75	24.55	24.59
5560	NYSE	KR	Mon, Jun 23, 2014	24.80	24.88	24.66	24.70
5559	NYSE	KR	Fri, Jun 20, 2014	24.96	25.10	24.80	24.92
5558	NYSE	KR	Thu, Jun 19, 2014	24.98	25.10	24.66	24.83
5557	NYSE	KR	Wed, Jun 18, 2014	23.44	23.64	23.39	23.64
5556	NYSE	KR	Tue, Jun 17, 2014	23.58	23.72	23.42	23.45
5555	NYSE	KR	Mon, Jun 16, 2014	23.57	23.69	23.49	23.54
5554	NYSE	KR	Fri, Jun 13, 2014	23.67	23.74	23.53	23.58
5553	NYSE	KR	Thu, Jun 12, 2014	23.92	23.93	23.53	23.62
5552	NYSE	KR	Wed, Jun 11, 2014	24.03	24.13	23.74	24.01
5551	NYSE	KR	Tue, Jun 10, 2014	24.21	24.22	23.79	23.96
5550	NYSE	KR	Mon, Jun 9, 2014	24.07	24.28	24.06	24.23
5549	NYSE	KR	Fri, Jun 6, 2014	24.11	24.22	24.03	24.07
5548	NYSE	KR	Thu, Jun 5, 2014	24.00	24.18	23.91	24.09
5547	NYSE	KR	Wed, Jun 4, 2014	23.88	24.09	23.82	24.02
5546	NYSE	KR	Tue, Jun 3, 2014	23.81	23.97	23.68	23.93
5545	NYSE	KR	Mon, Jun 2, 2014	23.90	23.95	23.62	23.76
5544	NYSE	KR	Fri, May 30, 2014	23.34	23.89	23.34	23.87
5543	NYSE	KR	Thu, May 29, 2014	23.44	23.52	23.25	23.35
5542	NYSE	KR	Wed, May 28, 2014	23.48	23.59	23.35	23.35
5541	NYSE	KR	Tue, May 27, 2014	23.47	23.51	23.38	23.50
5540	NYSE	KR	Fri, May 23, 2014	23.21	23.44	23.13	23.43
5539	NYSE	KR	Thu, May 22, 2014	23.93	23.95	23.14	23.16
5538	NYSE	KR	Wed, May 21, 2014	23.35	23.54	23.32	23.50
5537	NYSE	KR	Tue, May 20, 2014	23.37	23.47	23.22	23.27
5536	NYSE	KR	Mon, May 19, 2014	23.46	23.55	23.33	23.41
5535	NYSE	KR	Fri, May 16, 2014	23.18	23.56	23.18	23.50
5534	NYSE	KR	Thu, May 15, 2014	23.24	23.31	22.99	23.15
5533	NYSE	KR	Wed, May 14, 2014	23.22	23.47	23.21	23.34
5532	NYSE	KR	Tue, May 13, 2014	23.25	23.38	23.15	23.30
5531	NYSE	KR	Mon, May 12, 2014	23.28	23.40	23.22	23.35
5530	NYSE	KR	Fri, May 9, 2014	23.05	23.25	23.05	23.18
5529	NYSE	KR	Thu, May 8, 2014	23.14	23.40	23.00	23.03
5528	NYSE	KR	Wed, May 7, 2014	23.00	23.22	22.66	23.18
5527	NYSE	KR	Tue, May 6, 2014	23.17	23.27	23.06	23.20
5526	NYSE	KR	Mon, May 5, 2014	23.18	23.32	23.10	23.23
5525	NYSE	KR	Fri, May 2, 2014	23.07	23.38	22.99	23.26
5524	NYSE	KR	Thu, May 1, 2014	23.06	23.17	22.94	23.09
5523	NYSE	KR	Wed, Apr 30, 2014	22.75	23.02	22.67	23.02
5522	NYSE	KR	Tue, Apr 29, 2014	22.84	22.95	22.77	22.78
5521	NYSE	KR	Mon, Apr 28, 2014	22.64	22.88	22.61	22.77
5520	NYSE	KR	Fri, Apr 25, 2014	22.61	22.67	22.36	22.58
5519	NYSE	KR	Thu, Apr 24, 2014	22.72	22.83	22.43	22.68
5518	NYSE	KR	Wed, Apr 23, 2014	22.57	22.84	22.53	22.73
5517	NYSE	KR	Tue, Apr 22, 2014	22.35	22.79	22.26	22.60
5516	NYSE	KR	Mon, Apr 21, 2014	22.13	22.41	22.12	22.36
5515	NYSE	KR	Thu, Apr 17, 2014	22.07	22.20	22.04	22.14
5514	NYSE	KR	Wed, Apr 16, 2014	22.14	22.21	21.98	22.16
5513	NYSE	KR	Tue, Apr 15, 2014	22.27	22.33	21.90	22.01
5512	NYSE	KR	Mon, Apr 14, 2014	22.09	22.30	22.05	22.29
5511	NYSE	KR	Fri, Apr 11, 2014	21.85	22.08	21.85	22.00
5510	NYSE	KR	Thu, Apr 10, 2014	22.34	22.47	21.94	21.94
5509	NYSE	KR	Wed, Apr 9, 2014	22.27	22.48	22.20	22.36
5508	NYSE	KR	Tue, Apr 8, 2014	22.11	22.30	22.07	22.16
5507	NYSE	KR	Mon, Apr 7, 2014	22.34	22.50	22.06	22.07
5506	NYSE	KR	Fri, Apr 4, 2014	22.44	22.69	22.32	22.34
5505	NYSE	KR	Thu, Apr 3, 2014	22.67	22.74	22.39	22.48
5504	NYSE	KR	Wed, Apr 2, 2014	21.87	22.64	21.84	22.63
5503	NYSE	KR	Tue, Apr 1, 2014	21.87	22.02	21.67	21.81
5502	NYSE	KR	Mon, Mar 31, 2014	22.07	22.10	21.75	21.83
5501	NYSE	KR	Fri, Mar 28, 2014	21.83	22.06	21.72	21.98
5500	NYSE	KR	Thu, Mar 27, 2014	21.64	21.85	21.51	21.82
5499	NYSE	KR	Wed, Mar 26, 2014	21.88	22.00	21.64	21.64
5498	NYSE	KR	Tue, Mar 25, 2014	21.88	22.00	21.66	21.76
5497	NYSE	KR	Mon, Mar 24, 2014	22.09	22.17	21.75	21.81
5496	NYSE	KR	Fri, Mar 21, 2014	22.05	22.28	21.87	21.99
5495	NYSE	KR	Thu, Mar 20, 2014	21.82	22.06	21.81	22.00
5494	NYSE	KR	Wed, Mar 19, 2014	22.03	22.13	21.71	21.85
5493	NYSE	KR	Tue, Mar 18, 2014	22.04	22.10	21.98	22.00
5492	NYSE	KR	Mon, Mar 17, 2014	22.02	22.08	21.81	22.01
5491	NYSE	KR	Fri, Mar 14, 2014	21.73	22.04	21.73	21.96
5490	NYSE	KR	Thu, Mar 13, 2014	21.95	22.23	21.72	21.75
5489	NYSE	KR	Wed, Mar 12, 2014	21.71	21.94	21.63	21.94
5488	NYSE	KR	Tue, Mar 11, 2014	21.95	22.05	21.60	21.67
5487	NYSE	KR	Mon, Mar 10, 2014	21.85	21.91	21.80	21.88
5486	NYSE	KR	Fri, Mar 7, 2014	21.75	22.19	21.69	21.89
5485	NYSE	KR	Thu, Mar 6, 2014	22.41	22.63	21.55	21.69
5484	NYSE	KR	Wed, Mar 5, 2014	21.22	21.87	21.14	21.84
5483	NYSE	KR	Tue, Mar 4, 2014	21.13	21.49	21.04	21.20
5482	NYSE	KR	Mon, Mar 3, 2014	20.84	21.16	20.60	21.00
5481	NYSE	KR	Fri, Feb 28, 2014	20.10	20.98	20.07	20.97
5480	NYSE	KR	Thu, Feb 27, 2014	20.02	20.18	19.98	20.07
5479	NYSE	KR	Wed, Feb 26, 2014	19.91	20.15	19.83	20.02
5478	NYSE	KR	Tue, Feb 25, 2014	19.86	19.98	19.73	19.83
5477	NYSE	KR	Mon, Feb 24, 2014	19.81	20.06	19.80	19.89
5476	NYSE	KR	Fri, Feb 21, 2014	19.62	19.82	19.47	19.80
5475	NYSE	KR	Thu, Feb 20, 2014	19.39	19.79	19.37	19.64
5474	NYSE	KR	Wed, Feb 19, 2014	18.78	19.45	18.71	19.39
5473	NYSE	KR	Tue, Feb 18, 2014	18.82	18.82	18.62	18.80
5472	NYSE	KR	Fri, Feb 14, 2014	18.53	18.80	18.51	18.69
5471	NYSE	KR	Thu, Feb 13, 2014	18.28	18.59	18.19	18.55
5470	NYSE	KR	Wed, Feb 12, 2014	18.48	18.59	18.40	18.47
5469	NYSE	KR	Tue, Feb 11, 2014	18.05	18.55	17.99	18.55
5468	NYSE	KR	Mon, Feb 10, 2014	18.12	18.21	18.06	18.10
5467	NYSE	KR	Fri, Feb 7, 2014	18.42	18.44	18.08	18.14
5466	NYSE	KR	Thu, Feb 6, 2014	17.78	18.41	17.77	18.38
5465	NYSE	KR	Wed, Feb 5, 2014	17.64	17.81	17.57	17.73
5464	NYSE	KR	Tue, Feb 4, 2014	17.67	17.80	17.62	17.74
5463	NYSE	KR	Mon, Feb 3, 2014	18.05	18.06	17.62	17.69
5462	NYSE	KR	Fri, Jan 31, 2014	18.03	18.13	17.90	18.05
5461	NYSE	KR	Thu, Jan 30, 2014	18.37	18.39	18.19	18.21
5460	NYSE	KR	Wed, Jan 29, 2014	18.24	18.39	18.04	18.27
5459	NYSE	KR	Tue, Jan 28, 2014	17.87	18.43	17.86	18.33
5458	NYSE	KR	Mon, Jan 27, 2014	18.01	18.09	17.86	17.89
5457	NYSE	KR	Fri, Jan 24, 2014	18.11	18.22	18.03	18.04
5456	NYSE	KR	Thu, Jan 23, 2014	18.15	18.26	18.01	18.20
5455	NYSE	KR	Wed, Jan 22, 2014	18.32	18.39	18.21	18.22
5454	NYSE	KR	Tue, Jan 21, 2014	18.53	18.54	18.21	18.30
5453	NYSE	KR	Fri, Jan 17, 2014	18.73	18.75	18.28	18.40
5452	NYSE	KR	Thu, Jan 16, 2014	19.03	19.63	18.58	18.68
5451	NYSE	KR	Wed, Jan 15, 2014	19.55	19.81	19.45	19.63
5450	NYSE	KR	Tue, Jan 14, 2014	19.31	19.54	19.29	19.50
5449	NYSE	KR	Mon, Jan 13, 2014	19.70	19.76	19.27	19.31
5448	NYSE	KR	Fri, Jan 10, 2014	19.75	19.83	19.62	19.73
5447	NYSE	KR	Thu, Jan 9, 2014	19.53	19.73	19.49	19.68
5446	NYSE	KR	Wed, Jan 8, 2014	19.47	19.65	19.41	19.48
5445	NYSE	KR	Tue, Jan 7, 2014	19.44	19.61	19.34	19.50
5444	NYSE	KR	Mon, Jan 6, 2014	19.62	19.68	19.37	19.38
5443	NYSE	KR	Fri, Jan 3, 2014	19.70	19.70	19.53	19.55
5442	NYSE	KR	Thu, Jan 2, 2014	19.63	19.77	19.61	19.64
5441	NYSE	KR	Tue, Dec 31, 2013	19.87	19.87	19.64	19.77
5440	NYSE	KR	Mon, Dec 30, 2013	19.80	19.92	19.77	19.83
5439	NYSE	KR	Fri, Dec 27, 2013	19.91	19.93	19.75	19.77
5438	NYSE	KR	Thu, Dec 26, 2013	19.94	20.06	19.85	19.93
5437	NYSE	KR	Tue, Dec 24, 2013	19.91	19.99	19.84	19.95
5436	NYSE	KR	Mon, Dec 23, 2013	19.97	20.16	19.88	19.95
5435	NYSE	KR	Fri, Dec 20, 2013	19.78	19.89	19.75	19.85
5434	NYSE	KR	Thu, Dec 19, 2013	19.97	20.23	19.65	19.84
5433	NYSE	KR	Wed, Dec 18, 2013	19.97	20.05	19.43	20.04
5432	NYSE	KR	Tue, Dec 17, 2013	20.04	20.05	19.81	19.92
5431	NYSE	KR	Mon, Dec 16, 2013	20.00	20.12	19.77	20.03
5430	NYSE	KR	Fri, Dec 13, 2013	19.98	20.06	19.74	19.96
5429	NYSE	KR	Thu, Dec 12, 2013	20.13	20.14	19.88	20.00
5428	NYSE	KR	Wed, Dec 11, 2013	20.20	20.34	20.13	20.18
5427	NYSE	KR	Tue, Dec 10, 2013	20.15	20.22	20.01	20.18
5426	NYSE	KR	Mon, Dec 9, 2013	20.32	20.36	20.10	20.21
5425	NYSE	KR	Fri, Dec 6, 2013	20.25	20.42	20.03	20.22
5424	NYSE	KR	Thu, Dec 5, 2013	20.78	20.83	19.78	20.03
5423	NYSE	KR	Wed, Dec 4, 2013	20.96	21.13	20.76	20.76
5422	NYSE	KR	Tue, Dec 3, 2013	20.89	21.06	20.76	21.05
5421	NYSE	KR	Mon, Dec 2, 2013	20.87	21.04	20.77	20.90
5420	NYSE	KR	Fri, Nov 29, 2013	20.95	21.00	20.82	20.88
5419	NYSE	KR	Wed, Nov 27, 2013	21.05	21.06	20.94	20.94
5418	NYSE	KR	Tue, Nov 26, 2013	21.21	21.27	20.88	20.98
5417	NYSE	KR	Mon, Nov 25, 2013	21.26	21.36	21.23	21.28
5416	NYSE	KR	Fri, Nov 22, 2013	21.00	21.21	20.87	21.20
5415	NYSE	KR	Thu, Nov 21, 2013	20.85	21.03	20.76	21.00
5414	NYSE	KR	Wed, Nov 20, 2013	20.95	20.99	20.74	20.83
5413	NYSE	KR	Tue, Nov 19, 2013	20.69	21.02	20.68	20.93
5412	NYSE	KR	Mon, Nov 18, 2013	21.30	21.35	20.63	20.69
5411	NYSE	KR	Fri, Nov 15, 2013	21.33	21.36	21.18	21.30
5410	NYSE	KR	Thu, Nov 14, 2013	21.10	21.37	21.10	21.34
5409	NYSE	KR	Wed, Nov 13, 2013	20.82	21.07	20.77	21.07
5408	NYSE	KR	Tue, Nov 12, 2013	20.68	21.00	20.61	20.96
5407	NYSE	KR	Mon, Nov 11, 2013	20.98	21.07	20.68	20.77
5406	NYSE	KR	Fri, Nov 8, 2013	20.88	20.99	20.71	20.98
5405	NYSE	KR	Thu, Nov 7, 2013	21.41	21.43	20.78	20.83
5404	NYSE	KR	Wed, Nov 6, 2013	21.47	21.52	21.30	21.38
5403	NYSE	KR	Tue, Nov 5, 2013	21.19	21.39	21.09	21.33
5402	NYSE	KR	Mon, Nov 4, 2013	21.44	21.50	21.23	21.26
5401	NYSE	KR	Fri, Nov 1, 2013	21.42	21.55	21.29	21.35
5400	NYSE	KR	Thu, Oct 31, 2013	21.46	21.64	21.33	21.42
5399	NYSE	KR	Wed, Oct 30, 2013	21.65	21.68	21.33	21.45
5398	NYSE	KR	Tue, Oct 29, 2013	21.61	21.71	21.56	21.65
5397	NYSE	KR	Mon, Oct 28, 2013	21.78	21.93	21.55	21.58
5396	NYSE	KR	Fri, Oct 25, 2013	21.46	21.72	21.46	21.71
5395	NYSE	KR	Thu, Oct 24, 2013	21.44	21.53	21.39	21.51
5394	NYSE	KR	Wed, Oct 23, 2013	21.32	21.60	21.31	21.46
5393	NYSE	KR	Tue, Oct 22, 2013	21.17	21.40	21.15	21.36
5392	NYSE	KR	Mon, Oct 21, 2013	21.22	21.25	21.04	21.13
5391	NYSE	KR	Fri, Oct 18, 2013	21.22	21.26	21.14	21.19
5390	NYSE	KR	Thu, Oct 17, 2013	20.89	21.11	20.74	21.11
5389	NYSE	KR	Wed, Oct 16, 2013	20.51	20.97	20.51	20.94
5388	NYSE	KR	Tue, Oct 15, 2013	20.73	20.82	20.50	20.51
5387	NYSE	KR	Mon, Oct 14, 2013	20.75	20.83	20.61	20.81
5386	NYSE	KR	Fri, Oct 11, 2013	20.40	20.86	20.36	20.86
5385	NYSE	KR	Thu, Oct 10, 2013	20.21	20.37	20.20	20.35
5384	NYSE	KR	Wed, Oct 9, 2013	19.89	20.20	19.88	20.08
5383	NYSE	KR	Tue, Oct 8, 2013	19.95	20.13	19.86	19.88
5382	NYSE	KR	Mon, Oct 7, 2013	20.10	20.17	19.94	19.95
5381	NYSE	KR	Fri, Oct 4, 2013	20.02	20.34	19.88	20.28
5380	NYSE	KR	Thu, Oct 3, 2013	20.29	20.29	20.02	20.05
5379	NYSE	KR	Wed, Oct 2, 2013	20.22	20.30	20.07	20.29
5378	NYSE	KR	Tue, Oct 1, 2013	20.18	20.35	20.18	20.33
5377	NYSE	KR	Mon, Sep 30, 2013	20.19	20.32	20.12	20.17
5376	NYSE	KR	Fri, Sep 27, 2013	20.40	20.48	20.22	20.35
5375	NYSE	KR	Thu, Sep 26, 2013	20.47	20.71	20.39	20.48
5374	NYSE	KR	Wed, Sep 25, 2013	20.49	20.55	20.31	20.34
5373	NYSE	KR	Tue, Sep 24, 2013	20.26	20.50	20.16	20.43
5372	NYSE	KR	Mon, Sep 23, 2013	20.28	20.40	20.21	20.24
5371	NYSE	KR	Fri, Sep 20, 2013	20.48	20.57	20.36	20.38
5370	NYSE	KR	Thu, Sep 19, 2013	20.30	20.52	20.25	20.50
5369	NYSE	KR	Wed, Sep 18, 2013	20.16	20.30	19.98	20.28
5368	NYSE	KR	Tue, Sep 17, 2013	19.90	20.37	19.90	20.28
5367	NYSE	KR	Mon, Sep 16, 2013	19.69	19.98	19.69	19.84
5366	NYSE	KR	Fri, Sep 13, 2013	19.42	19.61	19.41	19.52
5365	NYSE	KR	Thu, Sep 12, 2013	19.02	19.50	18.91	19.31
5364	NYSE	KR	Wed, Sep 11, 2013	18.80	18.91	18.64	18.84
5363	NYSE	KR	Tue, Sep 10, 2013	19.00	19.10	18.65	18.77
5362	NYSE	KR	Mon, Sep 9, 2013	18.74	18.89	18.72	18.85
5361	NYSE	KR	Fri, Sep 6, 2013	18.73	18.87	18.56	18.70
5360	NYSE	KR	Thu, Sep 5, 2013	18.65	18.68	18.50	18.68
5359	NYSE	KR	Wed, Sep 4, 2013	18.45	18.85	18.42	18.67
5358	NYSE	KR	Tue, Sep 3, 2013	18.49	18.56	18.36	18.41
5357	NYSE	KR	Fri, Aug 30, 2013	18.44	18.44	18.23	18.30
5356	NYSE	KR	Thu, Aug 29, 2013	18.17	18.46	18.10	18.39
5355	NYSE	KR	Wed, Aug 28, 2013	18.16	18.25	17.96	18.20
5354	NYSE	KR	Tue, Aug 27, 2013	18.29	18.34	18.18	18.20
5353	NYSE	KR	Mon, Aug 26, 2013	18.81	18.81	18.43	18.43
5352	NYSE	KR	Fri, Aug 23, 2013	18.61	18.79	18.55	18.77
5351	NYSE	KR	Thu, Aug 22, 2013	18.78	18.82	18.58	18.61
5350	NYSE	KR	Wed, Aug 21, 2013	18.85	18.88	18.70	18.74
5349	NYSE	KR	Tue, Aug 20, 2013	18.94	19.05	18.89	18.89
5348	NYSE	KR	Mon, Aug 19, 2013	19.08	19.12	18.77	18.97
5347	NYSE	KR	Fri, Aug 16, 2013	19.04	19.20	18.99	19.13
5346	NYSE	KR	Thu, Aug 15, 2013	19.30	19.30	18.94	19.01
5345	NYSE	KR	Wed, Aug 14, 2013	19.51	19.56	19.38	19.41
5344	NYSE	KR	Tue, Aug 13, 2013	19.44	19.60	19.34	19.57
5343	NYSE	KR	Mon, Aug 12, 2013	19.37	19.49	19.27	19.48
5342	NYSE	KR	Fri, Aug 9, 2013	19.73	19.74	19.33	19.44
5341	NYSE	KR	Thu, Aug 8, 2013	19.62	19.86	19.53	19.80
5340	NYSE	KR	Wed, Aug 7, 2013	19.62	19.67	19.49	19.50
5339	NYSE	KR	Tue, Aug 6, 2013	19.56	19.65	19.34	19.65
5338	NYSE	KR	Mon, Aug 5, 2013	19.59	19.74	19.52	19.58
5337	NYSE	KR	Fri, Aug 2, 2013	19.80	19.80	19.36	19.59
5336	NYSE	KR	Thu, Aug 1, 2013	19.75	19.88	19.71	19.83
5335	NYSE	KR	Wed, Jul 31, 2013	19.77	19.89	19.60	19.64
5334	NYSE	KR	Tue, Jul 30, 2013	19.95	19.99	19.79	19.80
5333	NYSE	KR	Mon, Jul 29, 2013	19.77	19.94	19.71	19.93
5332	NYSE	KR	Fri, Jul 26, 2013	19.75	19.83	19.63	19.83
5331	NYSE	KR	Thu, Jul 25, 2013	19.49	19.84	19.45	19.84
5330	NYSE	KR	Wed, Jul 24, 2013	19.53	19.57	19.40	19.57
5329	NYSE	KR	Tue, Jul 23, 2013	19.54	19.66	19.38	19.47
5328	NYSE	KR	Mon, Jul 22, 2013	19.47	19.53	19.40	19.53
5327	NYSE	KR	Fri, Jul 19, 2013	19.37	19.43	19.26	19.41
5326	NYSE	KR	Thu, Jul 18, 2013	19.25	19.50	19.20	19.25
5325	NYSE	KR	Wed, Jul 17, 2013	19.11	19.26	19.02	19.22
5324	NYSE	KR	Tue, Jul 16, 2013	18.89	19.08	18.80	19.07
5323	NYSE	KR	Mon, Jul 15, 2013	18.64	19.00	18.63	18.88
5322	NYSE	KR	Fri, Jul 12, 2013	18.54	18.88	18.54	18.82
5321	NYSE	KR	Thu, Jul 11, 2013	18.95	19.10	18.75	18.90
5320	NYSE	KR	Wed, Jul 10, 2013	18.65	18.82	18.65	18.67
5319	NYSE	KR	Tue, Jul 9, 2013	18.28	18.66	18.28	18.58
5318	NYSE	KR	Mon, Jul 8, 2013	18.06	18.10	17.95	18.10
5317	NYSE	KR	Fri, Jul 5, 2013	17.94	18.04	17.82	18.04
5316	NYSE	KR	Wed, Jul 3, 2013	17.89	17.95	17.80	17.80
5315	NYSE	KR	Tue, Jul 2, 2013	17.35	18.15	17.35	17.96
5314	NYSE	KR	Mon, Jul 1, 2013	17.35	17.45	17.30	17.34
5313	NYSE	KR	Fri, Jun 28, 2013	17.30	17.44	17.25	17.27
5312	NYSE	KR	Thu, Jun 27, 2013	17.26	17.47	17.24	17.36
5311	NYSE	KR	Wed, Jun 26, 2013	17.38	17.46	17.18	17.24
5310	NYSE	KR	Tue, Jun 25, 2013	17.09	17.34	17.06	17.26
5309	NYSE	KR	Mon, Jun 24, 2013	16.76	17.12	16.62	17.00
5308	NYSE	KR	Fri, Jun 21, 2013	16.66	16.99	16.61	16.89
5307	NYSE	KR	Thu, Jun 20, 2013	17.41	17.41	16.42	16.49
5306	NYSE	KR	Wed, Jun 19, 2013	17.73	17.82	17.55	17.57
5305	NYSE	KR	Tue, Jun 18, 2013	17.65	17.78	17.55	17.76
5304	NYSE	KR	Mon, Jun 17, 2013	17.50	17.73	17.46	17.59
5303	NYSE	KR	Fri, Jun 14, 2013	17.51	17.63	17.34	17.40
5302	NYSE	KR	Thu, Jun 13, 2013	17.39	17.55	17.24	17.53
5301	NYSE	KR	Wed, Jun 12, 2013	17.34	17.40	17.11	17.15
5300	NYSE	KR	Tue, Jun 11, 2013	17.28	17.60	17.24	17.29
5299	NYSE	KR	Mon, Jun 10, 2013	17.32	17.47	17.25	17.37
5298	NYSE	KR	Fri, Jun 7, 2013	16.70	17.30	16.70	17.28
5297	NYSE	KR	Thu, Jun 6, 2013	16.50	16.59	16.39	16.56
5296	NYSE	KR	Wed, Jun 5, 2013	16.93	16.99	16.42	16.52
5295	NYSE	KR	Tue, Jun 4, 2013	16.93	17.18	16.92	16.98
5294	NYSE	KR	Mon, Jun 3, 2013	16.85	16.94	16.55	16.92
5293	NYSE	KR	Fri, May 31, 2013	17.15	17.19	16.84	16.84
5292	NYSE	KR	Thu, May 30, 2013	17.20	17.33	17.14	17.20
5291	NYSE	KR	Wed, May 29, 2013	17.23	17.31	17.10	17.21
5290	NYSE	KR	Tue, May 28, 2013	17.21	17.43	17.19	17.27
5289	NYSE	KR	Fri, May 24, 2013	17.02	17.13	16.94	17.12
5288	NYSE	KR	Thu, May 23, 2013	17.07	17.21	16.89	17.10
5287	NYSE	KR	Wed, May 22, 2013	17.41	17.61	16.95	17.06
5286	NYSE	KR	Tue, May 21, 2013	17.35	17.52	17.27	17.42
5285	NYSE	KR	Mon, May 20, 2013	17.70	17.71	17.34	17.36
5284	NYSE	KR	Fri, May 17, 2013	17.52	17.71	17.48	17.71
5283	NYSE	KR	Thu, May 16, 2013	17.56	17.72	17.48	17.54
5282	NYSE	KR	Wed, May 15, 2013	17.42	17.65	17.33	17.61
5281	NYSE	KR	Tue, May 14, 2013	17.02	17.41	17.02	17.40
5280	NYSE	KR	Mon, May 13, 2013	17.13	17.16	16.93	16.98
5279	NYSE	KR	Fri, May 10, 2013	17.23	17.29	17.14	17.25
5278	NYSE	KR	Thu, May 9, 2013	17.35	17.39	17.20	17.23
5277	NYSE	KR	Wed, May 8, 2013	17.52	17.56	17.35	17.37
5276	NYSE	KR	Tue, May 7, 2013	17.31	17.50	17.27	17.50
5275	NYSE	KR	Mon, May 6, 2013	17.32	17.35	17.24	17.25
5274	NYSE	KR	Fri, May 3, 2013	17.42	17.62	17.32	17.36
5273	NYSE	KR	Thu, May 2, 2013	17.10	17.37	17.06	17.31
5272	NYSE	KR	Wed, May 1, 2013	17.19	17.29	17.07	17.10
5271	NYSE	KR	Tue, Apr 30, 2013	17.21	17.24	17.05	17.19
5270	NYSE	KR	Mon, Apr 29, 2013	17.15	17.25	17.01	17.23
5269	NYSE	KR	Fri, Apr 26, 2013	17.15	17.20	16.97	17.14
5268	NYSE	KR	Thu, Apr 25, 2013	17.29	17.33	16.65	17.17
5267	NYSE	KR	Wed, Apr 24, 2013	17.32	17.62	17.26	17.30
5266	NYSE	KR	Tue, Apr 23, 2013	17.16	17.34	17.08	17.34
5265	NYSE	KR	Mon, Apr 22, 2013	16.85	17.18	16.85	17.11
5264	NYSE	KR	Fri, Apr 19, 2013	16.93	16.95	16.76	16.86
5263	NYSE	KR	Thu, Apr 18, 2013	16.75	16.88	16.68	16.88
5262	NYSE	KR	Wed, Apr 17, 2013	16.58	16.76	16.43	16.72
5261	NYSE	KR	Tue, Apr 16, 2013	16.43	16.67	16.37	16.65
5260	NYSE	KR	Mon, Apr 15, 2013	16.56	16.65	16.36	16.36
5259	NYSE	KR	Fri, Apr 12, 2013	16.53	16.70	16.48	16.56
5258	NYSE	KR	Thu, Apr 11, 2013	16.38	16.75	16.35	16.59
5257	NYSE	KR	Wed, Apr 10, 2013	16.06	16.36	16.06	16.33
5256	NYSE	KR	Tue, Apr 9, 2013	15.96	16.14	15.95	16.03
5255	NYSE	KR	Mon, Apr 8, 2013	16.00	16.05	15.76	15.94
5254	NYSE	KR	Fri, Apr 5, 2013	15.95	16.14	15.93	16.02
5253	NYSE	KR	Thu, Apr 4, 2013	16.01	16.27	16.01	16.16
5252	NYSE	KR	Wed, Apr 3, 2013	16.40	16.40	15.95	16.02
5251	NYSE	KR	Tue, Apr 2, 2013	16.35	16.53	16.29	16.40
5250	NYSE	KR	Mon, Apr 1, 2013	16.54	16.55	16.22	16.27
5249	NYSE	KR	Thu, Mar 28, 2013	16.57	16.64	16.53	16.57
5248	NYSE	KR	Wed, Mar 27, 2013	16.35	16.63	16.32	16.55
5247	NYSE	KR	Tue, Mar 26, 2013	16.43	16.57	16.37	16.40
5246	NYSE	KR	Mon, Mar 25, 2013	16.21	16.35	16.20	16.32
5245	NYSE	KR	Fri, Mar 22, 2013	16.00	16.28	15.98	16.20
5244	NYSE	KR	Thu, Mar 21, 2013	15.87	16.03	15.86	16.00
5243	NYSE	KR	Wed, Mar 20, 2013	15.96	16.05	15.91	15.94
5242	NYSE	KR	Tue, Mar 19, 2013	15.89	15.95	15.79	15.87
5241	NYSE	KR	Mon, Mar 18, 2013	15.66	15.90	15.62	15.83
5240	NYSE	KR	Fri, Mar 15, 2013	15.71	15.90	15.68	15.81
5239	NYSE	KR	Thu, Mar 14, 2013	15.66	15.78	15.65	15.75
5238	NYSE	KR	Wed, Mar 13, 2013	15.44	15.71	15.44	15.66
5237	NYSE	KR	Tue, Mar 12, 2013	15.44	15.52	15.39	15.41
5236	NYSE	KR	Mon, Mar 11, 2013	15.46	15.51	15.36	15.48
5235	NYSE	KR	Fri, Mar 8, 2013	15.13	15.60	15.10	15.59
5234	NYSE	KR	Thu, Mar 7, 2013	15.02	15.31	14.92	15.13
5233	NYSE	KR	Wed, Mar 6, 2013	14.80	14.88	14.66	14.68
5232	NYSE	KR	Tue, Mar 5, 2013	14.76	14.84	14.70	14.80
5231	NYSE	KR	Mon, Mar 4, 2013	14.72	14.80	14.63	14.74
5230	NYSE	KR	Fri, Mar 1, 2013	14.59	14.76	14.52	14.77
5229	NYSE	KR	Thu, Feb 28, 2013	14.55	14.76	14.54	14.61
5228	NYSE	KR	Wed, Feb 27, 2013	14.34	14.58	14.29	14.55
5227	NYSE	KR	Tue, Feb 26, 2013	14.22	14.38	14.18	14.36
5226	NYSE	KR	Mon, Feb 25, 2013	14.45	14.47	14.18	14.18
5225	NYSE	KR	Fri, Feb 22, 2013	14.39	14.44	14.31	14.40
5224	NYSE	KR	Thu, Feb 21, 2013	13.90	14.50	13.90	14.38
5223	NYSE	KR	Wed, Feb 20, 2013	14.08	14.09	13.82	13.84
5222	NYSE	KR	Tue, Feb 19, 2013	14.01	14.13	14.00	14.11
5221	NYSE	KR	Fri, Feb 15, 2013	14.09	14.11	13.90	13.95
5220	NYSE	KR	Thu, Feb 14, 2013	14.16	14.21	14.09	14.12
5219	NYSE	KR	Wed, Feb 13, 2013	14.25	14.30	14.19	14.23
5218	NYSE	KR	Tue, Feb 12, 2013	14.20	14.32	14.08	14.27
5217	NYSE	KR	Mon, Feb 11, 2013	14.22	14.40	14.19	14.20
5216	NYSE	KR	Fri, Feb 8, 2013	14.03	14.14	13.99	14.10
5215	NYSE	KR	Thu, Feb 7, 2013	13.91	14.04	13.88	14.01
5214	NYSE	KR	Wed, Feb 6, 2013	13.90	13.98	13.85	13.93
5213	NYSE	KR	Tue, Feb 5, 2013	13.90	13.99	13.85	13.95
5212	NYSE	KR	Mon, Feb 4, 2013	13.91	13.91	13.77	13.84
5211	NYSE	KR	Fri, Feb 1, 2013	13.93	13.99	13.80	13.95
5210	NYSE	KR	Thu, Jan 31, 2013	13.84	13.88	13.81	13.85
5209	NYSE	KR	Wed, Jan 30, 2013	13.84	13.89	13.73	13.88
5208	NYSE	KR	Tue, Jan 29, 2013	13.85	13.90	13.80	13.86
5207	NYSE	KR	Mon, Jan 28, 2013	13.89	13.98	13.80	13.90
5206	NYSE	KR	Fri, Jan 25, 2013	13.88	13.98	13.84	13.92
5205	NYSE	KR	Thu, Jan 24, 2013	13.83	14.00	13.81	13.88
5204	NYSE	KR	Wed, Jan 23, 2013	13.68	13.96	13.66	13.83
5203	NYSE	KR	Tue, Jan 22, 2013	13.51	13.72	13.49	13.72
5202	NYSE	KR	Fri, Jan 18, 2013	13.39	13.55	13.33	13.54
5201	NYSE	KR	Thu, Jan 17, 2013	13.15	13.39	13.11	13.35
5200	NYSE	KR	Wed, Jan 16, 2013	13.02	13.16	13.00	13.15
5199	NYSE	KR	Tue, Jan 15, 2013	12.87	13.07	12.86	13.06
5198	NYSE	KR	Mon, Jan 14, 2013	12.83	12.95	12.80	12.93
5197	NYSE	KR	Fri, Jan 11, 2013	12.86	12.87	12.65	12.85
5196	NYSE	KR	Thu, Jan 10, 2013	12.85	12.96	12.74	12.78
5195	NYSE	KR	Wed, Jan 9, 2013	12.67	12.80	12.60	12.78
5194	NYSE	KR	Tue, Jan 8, 2013	12.90	12.92	12.61	12.64
5193	NYSE	KR	Mon, Jan 7, 2013	13.19	13.23	12.88	12.91
5192	NYSE	KR	Fri, Jan 4, 2013	13.22	13.26	13.11	13.23
5191	NYSE	KR	Thu, Jan 3, 2013	13.17	13.28	13.13	13.20
5190	NYSE	KR	Wed, Jan 2, 2013	13.17	13.21	13.06	13.19
5189	NYSE	KR	Mon, Dec 31, 2012	12.82	13.02	12.79	13.01
5188	NYSE	KR	Fri, Dec 28, 2012	12.91	12.95	12.83	12.84
5187	NYSE	KR	Thu, Dec 27, 2012	13.05	13.10	12.88	12.98
5186	NYSE	KR	Wed, Dec 26, 2012	13.18	13.22	12.99	13.05
5185	NYSE	KR	Mon, Dec 24, 2012	13.20	13.25	13.13	13.17
5184	NYSE	KR	Fri, Dec 21, 2012	13.20	13.26	13.10	13.15
5183	NYSE	KR	Thu, Dec 20, 2012	13.26	13.33	13.21	13.32
5182	NYSE	KR	Wed, Dec 19, 2012	13.35	13.37	13.23	13.25
5181	NYSE	KR	Tue, Dec 18, 2012	13.15	13.38	13.15	13.38
5180	NYSE	KR	Mon, Dec 17, 2012	13.18	13.29	13.16	13.29
5179	NYSE	KR	Fri, Dec 14, 2012	13.26	13.35	13.08	13.15
5178	NYSE	KR	Thu, Dec 13, 2012	13.31	13.44	13.17	13.18
5177	NYSE	KR	Wed, Dec 12, 2012	13.35	13.36	13.23	13.30
5176	NYSE	KR	Tue, Dec 11, 2012	13.34	13.45	13.29	13.30
5175	NYSE	KR	Mon, Dec 10, 2012	13.38	13.42	13.32	13.33
5174	NYSE	KR	Fri, Dec 7, 2012	13.46	13.50	13.34	13.41
5173	NYSE	KR	Thu, Dec 6, 2012	13.40	13.56	13.36	13.45
5172	NYSE	KR	Wed, Dec 5, 2012	13.40	13.42	13.28	13.36
5171	NYSE	KR	Tue, Dec 4, 2012	13.36	13.44	13.28	13.44
5170	NYSE	KR	Mon, Dec 3, 2012	13.17	13.45	13.15	13.39
5169	NYSE	KR	Fri, Nov 30, 2012	13.01	13.15	12.93	13.12
5168	NYSE	KR	Thu, Nov 29, 2012	13.03	13.20	12.88	13.13
5167	NYSE	KR	Wed, Nov 28, 2012	12.33	12.53	12.26	12.53
5166	NYSE	KR	Tue, Nov 27, 2012	12.31	12.49	12.25	12.43
5165	NYSE	KR	Mon, Nov 26, 2012	12.43	12.45	12.27	12.31
5164	NYSE	KR	Fri, Nov 23, 2012	12.29	12.50	12.28	12.49
5163	NYSE	KR	Wed, Nov 21, 2012	12.31	12.34	12.25	12.33
5162	NYSE	KR	Tue, Nov 20, 2012	12.28	12.33	12.21	12.27
5161	NYSE	KR	Mon, Nov 19, 2012	12.35	12.36	12.25	12.32
5160	NYSE	KR	Fri, Nov 16, 2012	12.19	12.29	12.10	12.26
5159	NYSE	KR	Thu, Nov 15, 2012	12.23	12.30	12.14	12.19
5158	NYSE	KR	Wed, Nov 14, 2012	12.38	12.42	12.21	12.24
5157	NYSE	KR	Tue, Nov 13, 2012	12.29	12.50	12.29	12.39
5156	NYSE	KR	Mon, Nov 12, 2012	12.34	12.49	12.31	12.46
5155	NYSE	KR	Fri, Nov 9, 2012	12.23	12.44	12.23	12.35
5154	NYSE	KR	Thu, Nov 8, 2012	12.32	12.38	12.26	12.27
5153	NYSE	KR	Wed, Nov 7, 2012	12.50	12.50	12.28	12.32
5152	NYSE	KR	Tue, Nov 6, 2012	12.49	12.62	12.46	12.56
5151	NYSE	KR	Mon, Nov 5, 2012	12.42	12.49	12.38	12.47
5150	NYSE	KR	Fri, Nov 2, 2012	12.56	12.60	12.45	12.47
5149	NYSE	KR	Thu, Nov 1, 2012	12.60	12.66	12.49	12.50
5148	NYSE	KR	Wed, Oct 31, 2012	12.62	12.72	12.59	12.61
5147	NYSE	KR	Fri, Oct 26, 2012	12.71	12.71	12.56	12.59
5146	NYSE	KR	Thu, Oct 25, 2012	12.58	12.68	12.54	12.68
5145	NYSE	KR	Wed, Oct 24, 2012	12.59	12.63	12.47	12.51
5144	NYSE	KR	Tue, Oct 23, 2012	12.54	12.61	12.50	12.56
5143	NYSE	KR	Mon, Oct 22, 2012	12.60	12.68	12.52	12.68
5142	NYSE	KR	Fri, Oct 19, 2012	12.57	12.66	12.51	12.57
5141	NYSE	KR	Thu, Oct 18, 2012	12.50	12.62	12.47	12.60
5140	NYSE	KR	Wed, Oct 17, 2012	12.26	12.63	12.23	12.51
5139	NYSE	KR	Tue, Oct 16, 2012	11.89	12.42	11.87	12.22
5138	NYSE	KR	Mon, Oct 15, 2012	11.67	11.74	11.57	11.72
5137	NYSE	KR	Fri, Oct 12, 2012	11.70	11.75	11.62	11.66
5136	NYSE	KR	Thu, Oct 11, 2012	11.66	11.76	11.55	11.66
5135	NYSE	KR	Wed, Oct 10, 2012	11.78	11.85	11.62	11.65
5134	NYSE	KR	Tue, Oct 9, 2012	11.92	11.99	11.74	11.77
5133	NYSE	KR	Mon, Oct 8, 2012	11.87	11.98	11.85	11.91
5132	NYSE	KR	Fri, Oct 5, 2012	11.88	11.96	11.83	11.89
5131	NYSE	KR	Thu, Oct 4, 2012	11.91	11.97	11.84	11.85
5130	NYSE	KR	Wed, Oct 3, 2012	11.85	11.94	11.79	11.90
5129	NYSE	KR	Tue, Oct 2, 2012	11.89	11.91	11.80	11.85
5128	NYSE	KR	Mon, Oct 1, 2012	11.76	11.97	11.75	11.89
5127	NYSE	KR	Fri, Sep 28, 2012	11.75	11.82	11.73	11.77
5126	NYSE	KR	Thu, Sep 27, 2012	11.80	11.83	11.72	11.79
5125	NYSE	KR	Wed, Sep 26, 2012	11.74	11.83	11.71	11.76
5124	NYSE	KR	Tue, Sep 25, 2012	11.88	11.97	11.74	11.74
5123	NYSE	KR	Mon, Sep 24, 2012	11.84	11.90	11.83	11.84
5122	NYSE	KR	Fri, Sep 21, 2012	11.98	11.99	11.83	11.84
5121	NYSE	KR	Thu, Sep 20, 2012	11.96	12.01	11.93	11.95
5120	NYSE	KR	Wed, Sep 19, 2012	11.87	12.02	11.84	12.00
5119	NYSE	KR	Tue, Sep 18, 2012	11.83	11.92	11.71	11.82
5118	NYSE	KR	Mon, Sep 17, 2012	11.87	11.93	11.85	11.91
5117	NYSE	KR	Fri, Sep 14, 2012	11.94	11.98	11.86	11.90
5116	NYSE	KR	Thu, Sep 13, 2012	11.94	12.02	11.80	11.94
5115	NYSE	KR	Wed, Sep 12, 2012	11.71	11.99	11.69	11.96
5114	NYSE	KR	Tue, Sep 11, 2012	11.49	11.70	11.45	11.70
5113	NYSE	KR	Mon, Sep 10, 2012	11.40	11.54	11.38	11.53
5112	NYSE	KR	Fri, Sep 7, 2012	11.61	11.62	11.13	11.37
5111	NYSE	KR	Thu, Sep 6, 2012	11.32	11.60	11.23	11.55
5110	NYSE	KR	Wed, Sep 5, 2012	11.20	11.39	11.19	11.28
5109	NYSE	KR	Tue, Sep 4, 2012	11.13	11.22	11.03	11.17
5108	NYSE	KR	Fri, Aug 31, 2012	11.15	11.23	11.13	11.14
5107	NYSE	KR	Thu, Aug 30, 2012	11.07	11.14	11.02	11.10
5106	NYSE	KR	Wed, Aug 29, 2012	11.13	11.18	11.07	11.08
5105	NYSE	KR	Tue, Aug 28, 2012	10.98	11.12	10.98	11.10
5104	NYSE	KR	Mon, Aug 27, 2012	10.90	11.06	10.87	11.00
5103	NYSE	KR	Fri, Aug 24, 2012	10.83	10.92	10.79	10.91
5102	NYSE	KR	Thu, Aug 23, 2012	10.94	10.96	10.84	10.85
5101	NYSE	KR	Wed, Aug 22, 2012	11.01	11.06	10.93	10.98
5100	NYSE	KR	Tue, Aug 21, 2012	11.06	11.15	11.01	11.01
5099	NYSE	KR	Mon, Aug 20, 2012	11.05	11.09	10.99	11.07
5098	NYSE	KR	Fri, Aug 17, 2012	11.10	11.10	10.99	11.02
5097	NYSE	KR	Thu, Aug 16, 2012	11.02	11.11	10.98	11.07
5096	NYSE	KR	Wed, Aug 15, 2012	11.06	11.11	10.98	11.05
5095	NYSE	KR	Tue, Aug 14, 2012	11.24	11.24	11.13	11.18
5094	NYSE	KR	Mon, Aug 13, 2012	11.23	11.25	11.10	11.22
5093	NYSE	KR	Fri, Aug 10, 2012	11.25	11.33	11.13	11.25
5092	NYSE	KR	Thu, Aug 9, 2012	11.36	11.36	11.23	11.26
5091	NYSE	KR	Wed, Aug 8, 2012	11.23	11.38	11.20	11.36
5090	NYSE	KR	Tue, Aug 7, 2012	11.28	11.30	11.23	11.24
5089	NYSE	KR	Mon, Aug 6, 2012	11.14	11.26	11.13	11.23
5088	NYSE	KR	Fri, Aug 3, 2012	11.05	11.16	11.00	11.10
5087	NYSE	KR	Thu, Aug 2, 2012	11.06	11.09	10.90	10.94
5086	NYSE	KR	Wed, Aug 1, 2012	11.11	11.16	11.03	11.10
5085	NYSE	KR	Tue, Jul 31, 2012	10.95	11.12	10.93	11.09
5084	NYSE	KR	Mon, Jul 30, 2012	10.91	11.01	10.86	10.97
5083	NYSE	KR	Fri, Jul 27, 2012	10.79	11.00	10.75	10.94
5082	NYSE	KR	Thu, Jul 26, 2012	10.69	10.84	10.68	10.77
5081	NYSE	KR	Wed, Jul 25, 2012	10.58	10.67	10.54	10.63
5080	NYSE	KR	Tue, Jul 24, 2012	10.62	10.70	10.49	10.56
5079	NYSE	KR	Mon, Jul 23, 2012	10.62	10.73	10.62	10.64
5078	NYSE	KR	Fri, Jul 20, 2012	10.75	10.80	10.70	10.74
5077	NYSE	KR	Thu, Jul 19, 2012	11.04	11.07	10.76	10.80
5076	NYSE	KR	Wed, Jul 18, 2012	10.95	11.05	10.95	10.99
5075	NYSE	KR	Tue, Jul 17, 2012	10.99	11.08	10.84	10.98
5074	NYSE	KR	Mon, Jul 16, 2012	11.05	11.12	10.94	10.96
5073	NYSE	KR	Fri, Jul 13, 2012	10.97	11.18	10.97	11.06
5072	NYSE	KR	Thu, Jul 12, 2012	10.92	11.13	10.67	10.98
5071	NYSE	KR	Wed, Jul 11, 2012	11.29	11.47	11.29	11.41
5070	NYSE	KR	Tue, Jul 10, 2012	11.27	11.38	11.23	11.29
5069	NYSE	KR	Mon, Jul 9, 2012	11.38	11.43	11.16	11.23
5068	NYSE	KR	Fri, Jul 6, 2012	11.26	11.42	11.26	11.40
5067	NYSE	KR	Thu, Jul 5, 2012	11.45	11.46	11.30	11.31
5066	NYSE	KR	Tue, Jul 3, 2012	11.38	11.48	11.38	11.46
5065	NYSE	KR	Mon, Jul 2, 2012	11.55	11.59	11.30	11.41
5064	NYSE	KR	Fri, Jun 29, 2012	11.58	11.61	11.52	11.60
5063	NYSE	KR	Thu, Jun 28, 2012	11.34	11.48	11.26	11.46
5062	NYSE	KR	Wed, Jun 27, 2012	11.31	11.43	11.27	11.40
5061	NYSE	KR	Tue, Jun 26, 2012	11.35	11.37	11.22	11.27
5060	NYSE	KR	Mon, Jun 25, 2012	11.34	11.41	11.24	11.35
5059	NYSE	KR	Fri, Jun 22, 2012	11.52	11.58	11.39	11.45
5058	NYSE	KR	Thu, Jun 21, 2012	11.56	11.60	11.46	11.52
5057	NYSE	KR	Wed, Jun 20, 2012	11.38	11.55	11.35	11.52
5056	NYSE	KR	Tue, Jun 19, 2012	11.43	11.46	11.33	11.36
5055	NYSE	KR	Mon, Jun 18, 2012	11.41	11.43	11.27	11.41
5054	NYSE	KR	Fri, Jun 15, 2012	11.39	11.47	11.30	11.41
5053	NYSE	KR	Thu, Jun 14, 2012	11.06	11.31	10.92	11.29
5052	NYSE	KR	Wed, Jun 13, 2012	10.74	10.77	10.59	10.65
5051	NYSE	KR	Tue, Jun 12, 2012	10.66	10.79	10.66	10.75
5050	NYSE	KR	Mon, Jun 11, 2012	10.93	10.93	10.65	10.68
5049	NYSE	KR	Fri, Jun 8, 2012	10.86	10.88	10.78	10.79
5048	NYSE	KR	Thu, Jun 7, 2012	11.06	11.10	10.87	10.87
5047	NYSE	KR	Wed, Jun 6, 2012	10.96	11.01	10.92	10.98
5046	NYSE	KR	Tue, Jun 5, 2012	10.89	11.00	10.89	10.93
5045	NYSE	KR	Mon, Jun 4, 2012	10.80	10.96	10.78	10.96
5044	NYSE	KR	Fri, Jun 1, 2012	10.97	10.99	10.82	10.82
5043	NYSE	KR	Thu, May 31, 2012	11.15	11.19	10.99	11.01
5042	NYSE	KR	Wed, May 30, 2012	11.21	11.28	11.10	11.18
5041	NYSE	KR	Tue, May 29, 2012	11.24	11.31	11.20	11.28
5040	NYSE	KR	Fri, May 25, 2012	11.06	11.24	11.06	11.21
5039	NYSE	KR	Thu, May 24, 2012	11.08	11.15	11.00	11.08
5038	NYSE	KR	Wed, May 23, 2012	11.11	11.16	10.93	11.08
5037	NYSE	KR	Tue, May 22, 2012	11.08	11.19	11.03	11.16
5036	NYSE	KR	Mon, May 21, 2012	10.97	11.08	10.93	11.05
5035	NYSE	KR	Fri, May 18, 2012	10.95	11.03	10.88	10.91
5034	NYSE	KR	Thu, May 17, 2012	11.10	11.12	10.97	10.97
5033	NYSE	KR	Wed, May 16, 2012	11.13	11.28	11.09	11.11
5032	NYSE	KR	Tue, May 15, 2012	11.21	11.25	11.06	11.08
5031	NYSE	KR	Mon, May 14, 2012	11.34	11.36	11.20	11.26
5030	NYSE	KR	Fri, May 11, 2012	11.43	11.58	11.35	11.49
5029	NYSE	KR	Thu, May 10, 2012	11.45	11.57	11.42	11.54
5028	NYSE	KR	Wed, May 9, 2012	11.39	11.53	11.31	11.40
5027	NYSE	KR	Tue, May 8, 2012	11.47	11.51	11.40	11.46
5026	NYSE	KR	Mon, May 7, 2012	11.56	11.58	11.49	11.51
5025	NYSE	KR	Fri, May 4, 2012	11.62	11.66	11.54	11.56
5024	NYSE	KR	Thu, May 3, 2012	11.69	11.75	11.60	11.63
5023	NYSE	KR	Wed, May 2, 2012	11.64	11.70	11.62	11.67
5022	NYSE	KR	Tue, May 1, 2012	11.64	11.81	11.61	11.71
5021	NYSE	KR	Mon, Apr 30, 2012	11.64	11.68	11.58	11.64
5020	NYSE	KR	Fri, Apr 27, 2012	11.70	11.71	11.58	11.68
5019	NYSE	KR	Thu, Apr 26, 2012	11.60	11.71	11.51	11.65
5018	NYSE	KR	Wed, Apr 25, 2012	11.70	11.72	11.55	11.60
5017	NYSE	KR	Tue, Apr 24, 2012	11.61	11.69	11.59	11.66
5016	NYSE	KR	Mon, Apr 23, 2012	11.58	11.69	11.50	11.63
5015	NYSE	KR	Fri, Apr 20, 2012	11.63	11.68	11.56	11.63
5014	NYSE	KR	Thu, Apr 19, 2012	11.78	11.79	11.58	11.61
5013	NYSE	KR	Wed, Apr 18, 2012	11.77	11.87	11.72	11.75
5012	NYSE	KR	Tue, Apr 17, 2012	11.78	11.94	11.78	11.85
5011	NYSE	KR	Mon, Apr 16, 2012	11.83	11.87	11.71	11.79
5010	NYSE	KR	Fri, Apr 13, 2012	11.79	11.87	11.74	11.76
5009	NYSE	KR	Thu, Apr 12, 2012	11.72	11.82	11.67	11.81
5008	NYSE	KR	Wed, Apr 11, 2012	11.70	11.79	11.66	11.73
5007	NYSE	KR	Tue, Apr 10, 2012	11.81	11.92	11.60	11.64
5006	NYSE	KR	Mon, Apr 9, 2012	11.76	11.84	11.70	11.75
5005	NYSE	KR	Thu, Apr 5, 2012	11.81	11.93	11.76	11.92
5004	NYSE	KR	Wed, Apr 4, 2012	11.86	11.93	11.77	11.77
5003	NYSE	KR	Tue, Apr 3, 2012	12.21	12.22	11.86	11.87
5002	NYSE	KR	Mon, Apr 2, 2012	12.09	12.23	12.06	12.20
5001	NYSE	KR	Fri, Mar 30, 2012	12.11	12.16	12.06	12.12
5000	NYSE	KR	Thu, Mar 29, 2012	12.05	12.15	12.00	12.11
4999	NYSE	KR	Wed, Mar 28, 2012	12.14	12.19	12.07	12.10
4998	NYSE	KR	Tue, Mar 27, 2012	12.15	12.21	12.09	12.15
4997	NYSE	KR	Mon, Mar 26, 2012	12.26	12.26	12.07	12.11
4996	NYSE	KR	Fri, Mar 23, 2012	12.01	12.28	12.00	12.22
4995	NYSE	KR	Thu, Mar 22, 2012	12.08	12.12	11.98	12.00
4994	NYSE	KR	Wed, Mar 21, 2012	12.05	12.15	12.02	12.14
4993	NYSE	KR	Tue, Mar 20, 2012	12.03	12.09	11.98	12.05
4992	NYSE	KR	Mon, Mar 19, 2012	12.16	12.18	12.05	12.07
4991	NYSE	KR	Fri, Mar 16, 2012	12.25	12.25	12.10	12.19
4990	NYSE	KR	Thu, Mar 15, 2012	12.16	12.21	12.08	12.21
4989	NYSE	KR	Wed, Mar 14, 2012	12.09	12.17	12.04	12.17
4988	NYSE	KR	Tue, Mar 13, 2012	12.22	12.23	12.04	12.11
4987	NYSE	KR	Mon, Mar 12, 2012	12.20	12.23	12.13	12.19
4986	NYSE	KR	Fri, Mar 9, 2012	12.22	12.24	12.12	12.16
4985	NYSE	KR	Thu, Mar 8, 2012	12.05	12.19	12.02	12.17
4984	NYSE	KR	Wed, Mar 7, 2012	12.01	12.06	11.98	12.04
4983	NYSE	KR	Tue, Mar 6, 2012	12.05	12.11	11.99	12.03
4982	NYSE	KR	Mon, Mar 5, 2012	11.96	12.12	11.84	12.10
4981	NYSE	KR	Fri, Mar 2, 2012	12.21	12.29	12.01	12.04
4980	NYSE	KR	Thu, Mar 1, 2012	12.26	12.39	12.07	12.22
4979	NYSE	KR	Wed, Feb 29, 2012	11.89	12.00	11.87	11.90
4978	NYSE	KR	Tue, Feb 28, 2012	11.93	11.96	11.88	11.89
4977	NYSE	KR	Mon, Feb 27, 2012	11.73	11.98	11.67	11.94
4976	NYSE	KR	Fri, Feb 24, 2012	11.70	11.78	11.56	11.77
4975	NYSE	KR	Thu, Feb 23, 2012	11.81	11.84	11.46	11.49
4974	NYSE	KR	Wed, Feb 22, 2012	11.83	11.95	11.77	11.82
4973	NYSE	KR	Tue, Feb 21, 2012	11.95	12.00	11.88	11.91
4972	NYSE	KR	Fri, Feb 17, 2012	11.98	12.06	11.95	11.96
4971	NYSE	KR	Thu, Feb 16, 2012	11.88	11.95	11.82	11.94
4970	NYSE	KR	Wed, Feb 15, 2012	11.93	11.98	11.85	11.88
4969	NYSE	KR	Tue, Feb 14, 2012	11.86	11.94	11.76	11.94
4968	NYSE	KR	Mon, Feb 13, 2012	11.89	11.89	11.74	11.77
4967	NYSE	KR	Fri, Feb 10, 2012	11.75	11.88	11.75	11.82
4966	NYSE	KR	Thu, Feb 9, 2012	11.84	11.93	11.79	11.79
4965	NYSE	KR	Wed, Feb 8, 2012	11.85	11.96	11.78	11.82
4964	NYSE	KR	Tue, Feb 7, 2012	11.98	12.08	11.83	11.85
4963	NYSE	KR	Mon, Feb 6, 2012	11.98	12.10	11.92	12.03
4962	NYSE	KR	Fri, Feb 3, 2012	12.07	12.09	11.80	11.96
4961	NYSE	KR	Thu, Feb 2, 2012	11.92	12.05	11.87	11.99
4960	NYSE	KR	Wed, Feb 1, 2012	11.98	12.02	11.87	11.92
4959	NYSE	KR	Tue, Jan 31, 2012	12.05	12.09	11.85	11.88
4958	NYSE	KR	Mon, Jan 30, 2012	12.10	12.11	12.00	12.05
4957	NYSE	KR	Fri, Jan 27, 2012	12.28	12.33	12.13	12.15
4956	NYSE	KR	Thu, Jan 26, 2012	12.37	12.41	12.24	12.29
4955	NYSE	KR	Wed, Jan 25, 2012	12.14	12.37	12.13	12.33
4954	NYSE	KR	Tue, Jan 24, 2012	12.05	12.20	12.02	12.17
4953	NYSE	KR	Mon, Jan 23, 2012	11.95	12.10	11.94	12.07
4952	NYSE	KR	Fri, Jan 20, 2012	12.01	12.02	11.86	11.96
4951	NYSE	KR	Thu, Jan 19, 2012	12.09	12.11	11.99	12.03
4950	NYSE	KR	Wed, Jan 18, 2012	12.06	12.19	12.01	12.06
4949	NYSE	KR	Tue, Jan 17, 2012	12.19	12.42	12.15	12.16
4948	NYSE	KR	Fri, Jan 13, 2012	11.99	12.13	11.95	12.07
4947	NYSE	KR	Thu, Jan 12, 2012	12.03	12.08	11.90	11.99
4946	NYSE	KR	Wed, Jan 11, 2012	12.09	12.12	11.96	12.05
4945	NYSE	KR	Tue, Jan 10, 2012	12.22	12.30	12.14	12.16
4944	NYSE	KR	Mon, Jan 9, 2012	12.11	12.16	12.06	12.13
4943	NYSE	KR	Fri, Jan 6, 2012	12.15	12.18	12.02	12.10
4942	NYSE	KR	Thu, Jan 5, 2012	12.14	12.17	12.01	12.15
4941	NYSE	KR	Wed, Jan 4, 2012	12.27	12.30	12.13	12.14
4940	NYSE	KR	Tue, Jan 3, 2012	12.24	12.35	12.20	12.26
4939	NYSE	KR	Fri, Dec 30, 2011	12.19	12.22	12.11	12.11
4938	NYSE	KR	Thu, Dec 29, 2011	12.23	12.25	12.18	12.23
4937	NYSE	KR	Wed, Dec 28, 2011	12.20	12.25	12.15	12.17
4936	NYSE	KR	Tue, Dec 27, 2011	12.19	12.29	12.15	12.24
4935	NYSE	KR	Fri, Dec 23, 2011	12.14	12.25	12.10	12.24
4934	NYSE	KR	Thu, Dec 22, 2011	12.26	12.26	12.05	12.08
4933	NYSE	KR	Wed, Dec 21, 2011	12.00	12.32	12.00	12.24
4932	NYSE	KR	Tue, Dec 20, 2011	11.89	12.01	11.89	11.99
4931	NYSE	KR	Mon, Dec 19, 2011	11.94	12.01	11.73	11.75
4930	NYSE	KR	Fri, Dec 16, 2011	12.00	12.02	11.82	11.86
4929	NYSE	KR	Thu, Dec 15, 2011	11.84	11.96	11.84	11.91
4928	NYSE	KR	Wed, Dec 14, 2011	11.90	11.98	11.77	11.78
4927	NYSE	KR	Tue, Dec 13, 2011	11.96	12.09	11.87	11.91
4926	NYSE	KR	Mon, Dec 12, 2011	11.90	11.99	11.84	11.96
4925	NYSE	KR	Fri, Dec 9, 2011	11.80	12.04	11.78	11.97
4924	NYSE	KR	Thu, Dec 8, 2011	11.83	11.86	11.73	11.76
4923	NYSE	KR	Wed, Dec 7, 2011	11.79	11.90	11.79	11.85
4922	NYSE	KR	Tue, Dec 6, 2011	11.86	11.93	11.83	11.86
4921	NYSE	KR	Mon, Dec 5, 2011	11.78	11.94	11.76	11.84
4920	NYSE	KR	Fri, Dec 2, 2011	11.70	11.76	11.64	11.68
4919	NYSE	KR	Thu, Dec 1, 2011	11.86	11.87	11.47	11.69
4918	NYSE	KR	Wed, Nov 30, 2011	11.37	11.59	11.25	11.59
4917	NYSE	KR	Tue, Nov 29, 2011	11.33	11.35	11.18	11.18
4916	NYSE	KR	Mon, Nov 28, 2011	11.21	11.39	11.21	11.34
4915	NYSE	KR	Fri, Nov 25, 2011	10.88	11.14	10.84	11.08
4914	NYSE	KR	Wed, Nov 23, 2011	10.90	11.01	10.88	10.91
4913	NYSE	KR	Tue, Nov 22, 2011	11.08	11.10	10.93	10.94
4912	NYSE	KR	Mon, Nov 21, 2011	11.01	11.12	10.99	11.06
4911	NYSE	KR	Fri, Nov 18, 2011	11.10	11.23	11.03	11.17
4910	NYSE	KR	Thu, Nov 17, 2011	11.24	11.31	11.00	11.06
4909	NYSE	KR	Wed, Nov 16, 2011	11.47	11.51	11.23	11.24
4908	NYSE	KR	Tue, Nov 15, 2011	11.53	11.62	11.46	11.56
4907	NYSE	KR	Mon, Nov 14, 2011	11.62	11.73	11.50	11.57
4906	NYSE	KR	Fri, Nov 11, 2011	11.52	11.74	11.51	11.72
4905	NYSE	KR	Thu, Nov 10, 2011	11.42	11.53	11.33	11.46
4904	NYSE	KR	Wed, Nov 9, 2011	11.48	11.52	11.35	11.38
4903	NYSE	KR	Tue, Nov 8, 2011	11.54	11.64	11.46	11.63
4902	NYSE	KR	Mon, Nov 7, 2011	11.39	11.56	11.35	11.54
4901	NYSE	KR	Fri, Nov 4, 2011	11.22	11.43	11.20	11.41
4900	NYSE	KR	Thu, Nov 3, 2011	11.35	11.35	11.17	11.32
4899	NYSE	KR	Wed, Nov 2, 2011	11.39	11.44	11.29	11.32
4898	NYSE	KR	Tue, Nov 1, 2011	11.39	11.47	11.23	11.25
4897	NYSE	KR	Mon, Oct 31, 2011	11.65	11.72	11.53	11.59
4896	NYSE	KR	Fri, Oct 28, 2011	11.75	11.83	11.67	11.73
4895	NYSE	KR	Thu, Oct 27, 2011	11.71	11.81	11.60	11.75
4894	NYSE	KR	Wed, Oct 26, 2011	11.59	11.59	11.35	11.51
4893	NYSE	KR	Tue, Oct 25, 2011	11.62	11.63	11.44	11.46
4892	NYSE	KR	Mon, Oct 24, 2011	11.55	11.67	11.55	11.63
4891	NYSE	KR	Fri, Oct 21, 2011	11.48	11.55	11.43	11.55
4890	NYSE	KR	Thu, Oct 20, 2011	11.38	11.47	11.19	11.36
4889	NYSE	KR	Wed, Oct 19, 2011	11.32	11.55	11.31	11.35
4888	NYSE	KR	Tue, Oct 18, 2011	11.17	11.42	11.13	11.37
4887	NYSE	KR	Mon, Oct 17, 2011	11.30	11.37	11.17	11.18
4886	NYSE	KR	Fri, Oct 14, 2011	11.38	11.38	11.11	11.31
4885	NYSE	KR	Thu, Oct 13, 2011	11.23	11.47	11.13	11.27
4884	NYSE	KR	Wed, Oct 12, 2011	11.42	11.53	11.32	11.35
4883	NYSE	KR	Tue, Oct 11, 2011	11.44	11.46	11.28	11.39
4882	NYSE	KR	Mon, Oct 10, 2011	11.41	11.46	11.34	11.45
4881	NYSE	KR	Fri, Oct 7, 2011	11.46	11.54	11.25	11.27
4880	NYSE	KR	Thu, Oct 6, 2011	11.06	11.39	11.06	11.39
4879	NYSE	KR	Wed, Oct 5, 2011	11.00	11.08	10.90	11.07
4878	NYSE	KR	Tue, Oct 4, 2011	10.76	11.03	10.67	11.01
4877	NYSE	KR	Mon, Oct 3, 2011	10.96	11.16	10.86	10.87
4876	NYSE	KR	Fri, Sep 30, 2011	11.03	11.18	10.98	10.98
4875	NYSE	KR	Thu, Sep 29, 2011	11.13	11.20	10.98	11.11
4874	NYSE	KR	Wed, Sep 28, 2011	10.93	11.11	10.93	10.98
4873	NYSE	KR	Tue, Sep 27, 2011	11.13	11.23	10.93	10.97
4872	NYSE	KR	Mon, Sep 26, 2011	10.99	11.05	10.85	11.02
4871	NYSE	KR	Fri, Sep 23, 2011	10.82	11.09	10.79	10.89
4870	NYSE	KR	Thu, Sep 22, 2011	10.67	10.94	10.66	10.87
4869	NYSE	KR	Wed, Sep 21, 2011	11.16	11.24	10.87	10.88
4868	NYSE	KR	Tue, Sep 20, 2011	11.22	11.33	11.12	11.21
4867	NYSE	KR	Mon, Sep 19, 2011	11.10	11.25	10.97	11.19
4866	NYSE	KR	Fri, Sep 16, 2011	11.33	11.37	11.20	11.20
4865	NYSE	KR	Thu, Sep 15, 2011	11.20	11.39	11.09	11.31
4864	NYSE	KR	Wed, Sep 14, 2011	11.00	11.12	10.93	11.05
4863	NYSE	KR	Tue, Sep 13, 2011	10.94	11.07	10.90	10.99
4862	NYSE	KR	Mon, Sep 12, 2011	10.86	10.99	10.57	10.91
4861	NYSE	KR	Fri, Sep 9, 2011	11.12	11.14	10.83	11.01
4860	NYSE	KR	Thu, Sep 8, 2011	11.78	11.89	11.66	11.68
4859	NYSE	KR	Wed, Sep 7, 2011	11.49	11.76	11.42	11.75
4858	NYSE	KR	Tue, Sep 6, 2011	11.31	11.44	11.23	11.38
4857	NYSE	KR	Fri, Sep 2, 2011	11.53	11.66	11.50	11.54
4856	NYSE	KR	Thu, Sep 1, 2011	11.82	11.83	11.65	11.66
4855	NYSE	KR	Wed, Aug 31, 2011	11.57	11.82	11.53	11.78
4854	NYSE	KR	Tue, Aug 30, 2011	11.64	11.74	11.47	11.53
4853	NYSE	KR	Mon, Aug 29, 2011	11.43	11.68	11.39	11.68
4852	NYSE	KR	Fri, Aug 26, 2011	11.23	11.39	11.00	11.34
4851	NYSE	KR	Thu, Aug 25, 2011	11.28	11.36	11.15	11.25
4850	NYSE	KR	Wed, Aug 24, 2011	11.35	11.54	11.23	11.25
4849	NYSE	KR	Tue, Aug 23, 2011	11.31	11.43	11.18	11.43
4848	NYSE	KR	Mon, Aug 22, 2011	11.52	11.54	11.30	11.36
4847	NYSE	KR	Fri, Aug 19, 2011	11.36	11.54	11.32	11.36
4846	NYSE	KR	Thu, Aug 18, 2011	11.45	11.75	11.32	11.47
4845	NYSE	KR	Wed, Aug 17, 2011	11.62	11.78	11.57	11.69
4844	NYSE	KR	Tue, Aug 16, 2011	11.38	11.65	11.34	11.54
4843	NYSE	KR	Mon, Aug 15, 2011	11.39	11.47	11.29	11.44
4842	NYSE	KR	Fri, Aug 12, 2011	11.41	11.48	11.15	11.37
4841	NYSE	KR	Thu, Aug 11, 2011	10.94	11.43	10.89	11.31
4840	NYSE	KR	Wed, Aug 10, 2011	11.17	11.28	10.93	10.97
4839	NYSE	KR	Tue, Aug 9, 2011	11.27	11.30	10.76	11.28
4838	NYSE	KR	Mon, Aug 8, 2011	11.63	11.74	11.16	11.16
4837	NYSE	KR	Fri, Aug 5, 2011	12.04	12.13	11.55	11.78
4836	NYSE	KR	Thu, Aug 4, 2011	12.05	12.11	11.86	11.86
4835	NYSE	KR	Wed, Aug 3, 2011	12.05	12.16	11.89	12.14
4834	NYSE	KR	Tue, Aug 2, 2011	12.29	12.31	12.01	12.01
4833	NYSE	KR	Mon, Aug 1, 2011	12.54	12.54	12.29	12.35
4832	NYSE	KR	Fri, Jul 29, 2011	12.35	12.57	12.33	12.44
4831	NYSE	KR	Thu, Jul 28, 2011	12.50	12.60	12.41	12.42
4830	NYSE	KR	Wed, Jul 27, 2011	12.42	12.53	12.37	12.49
4829	NYSE	KR	Tue, Jul 26, 2011	12.44	12.58	12.43	12.47
4828	NYSE	KR	Mon, Jul 25, 2011	12.47	12.56	12.41	12.41
4827	NYSE	KR	Fri, Jul 22, 2011	12.69	12.74	12.57	12.66
4826	NYSE	KR	Thu, Jul 21, 2011	12.78	12.85	12.54	12.58
4825	NYSE	KR	Wed, Jul 20, 2011	12.92	12.93	12.73	12.88
4824	NYSE	KR	Tue, Jul 19, 2011	12.71	12.92	12.68	12.92
4823	NYSE	KR	Mon, Jul 18, 2011	12.74	12.76	12.58	12.71
4822	NYSE	KR	Fri, Jul 15, 2011	12.68	12.75	12.59	12.74
4821	NYSE	KR	Thu, Jul 14, 2011	12.63	12.75	12.58	12.68
4820	NYSE	KR	Wed, Jul 13, 2011	12.72	12.78	12.62	12.63
4819	NYSE	KR	Tue, Jul 12, 2011	12.49	12.70	12.49	12.57
4818	NYSE	KR	Mon, Jul 11, 2011	12.49	12.60	12.45	12.49
4817	NYSE	KR	Fri, Jul 8, 2011	12.63	12.71	12.55	12.66
4816	NYSE	KR	Thu, Jul 7, 2011	12.64	12.81	12.61	12.73
4815	NYSE	KR	Wed, Jul 6, 2011	12.50	12.63	12.43	12.57
4814	NYSE	KR	Tue, Jul 5, 2011	12.52	12.59	12.41	12.52
4813	NYSE	KR	Fri, Jul 1, 2011	12.38	12.56	12.30	12.54
4812	NYSE	KR	Thu, Jun 30, 2011	12.31	12.44	12.28	12.40
4811	NYSE	KR	Wed, Jun 29, 2011	12.22	12.34	12.21	12.30
4810	NYSE	KR	Tue, Jun 28, 2011	12.15	12.23	12.14	12.21
4809	NYSE	KR	Mon, Jun 27, 2011	12.10	12.25	12.09	12.14
4808	NYSE	KR	Fri, Jun 24, 2011	12.36	12.38	12.16	12.25
4807	NYSE	KR	Thu, Jun 23, 2011	12.18	12.38	12.15	12.37
4806	NYSE	KR	Wed, Jun 22, 2011	12.27	12.37	12.23	12.25
4805	NYSE	KR	Tue, Jun 21, 2011	12.08	12.33	12.06	12.31
4804	NYSE	KR	Mon, Jun 20, 2011	12.00	12.08	11.96	12.02
4803	NYSE	KR	Fri, Jun 17, 2011	12.04	12.13	11.93	12.00
4802	NYSE	KR	Thu, Jun 16, 2011	12.06	12.11	11.67	12.00
4801	NYSE	KR	Wed, Jun 15, 2011	11.55	11.70	11.45	11.48
4800	NYSE	KR	Tue, Jun 14, 2011	11.77	11.79	11.53	11.61
4799	NYSE	KR	Mon, Jun 13, 2011	11.66	11.71	11.60	11.71
4798	NYSE	KR	Fri, Jun 10, 2011	11.83	11.91	11.63	11.64
4797	NYSE	KR	Thu, Jun 9, 2011	11.81	11.98	11.76	11.90
4796	NYSE	KR	Wed, Jun 8, 2011	11.61	11.85	11.59	11.81
4795	NYSE	KR	Tue, Jun 7, 2011	11.61	11.81	11.61	11.65
4794	NYSE	KR	Mon, Jun 6, 2011	11.73	11.76	11.57	11.58
4793	NYSE	KR	Fri, Jun 3, 2011	11.79	11.87	11.74	11.79
4792	NYSE	KR	Thu, Jun 2, 2011	11.97	11.99	11.75	11.88
4791	NYSE	KR	Wed, Jun 1, 2011	12.39	12.44	11.94	11.95
4790	NYSE	KR	Tue, May 31, 2011	12.39	12.41	12.28	12.41
4789	NYSE	KR	Fri, May 27, 2011	12.21	12.36	12.17	12.36
4788	NYSE	KR	Thu, May 26, 2011	12.07	12.19	12.07	12.17
4787	NYSE	KR	Wed, May 25, 2011	12.21	12.24	12.07	12.11
4786	NYSE	KR	Tue, May 24, 2011	12.32	12.33	12.12	12.24
4785	NYSE	KR	Mon, May 23, 2011	12.40	12.51	12.29	12.29
4784	NYSE	KR	Fri, May 20, 2011	12.74	12.74	12.44	12.49
4783	NYSE	KR	Thu, May 19, 2011	12.68	12.74	12.63	12.74
4782	NYSE	KR	Wed, May 18, 2011	12.64	12.72	12.46	12.68
4781	NYSE	KR	Tue, May 17, 2011	12.42	12.68	12.39	12.66
4780	NYSE	KR	Mon, May 16, 2011	12.47	12.58	12.40	12.49
4779	NYSE	KR	Fri, May 13, 2011	12.49	12.60	12.46	12.52
4778	NYSE	KR	Thu, May 12, 2011	12.23	12.55	12.20	12.52
4777	NYSE	KR	Wed, May 11, 2011	12.27	12.31	12.22	12.29
4776	NYSE	KR	Tue, May 10, 2011	12.18	12.30	12.18	12.30
4775	NYSE	KR	Mon, May 9, 2011	12.14	12.19	12.10	12.15
4774	NYSE	KR	Fri, May 6, 2011	12.17	12.23	12.06	12.12
4773	NYSE	KR	Thu, May 5, 2011	12.08	12.25	12.07	12.15
4772	NYSE	KR	Wed, May 4, 2011	12.02	12.18	11.97	12.08
4771	NYSE	KR	Tue, May 3, 2011	12.03	12.12	11.99	12.05
4770	NYSE	KR	Mon, May 2, 2011	12.17	12.21	12.03	12.05
4769	NYSE	KR	Fri, Apr 29, 2011	12.09	12.22	12.05	12.16
4768	NYSE	KR	Thu, Apr 28, 2011	12.25	12.30	12.03	12.04
4767	NYSE	KR	Wed, Apr 27, 2011	12.11	12.30	12.11	12.30
4766	NYSE	KR	Tue, Apr 26, 2011	12.25	12.30	12.11	12.15
4765	NYSE	KR	Mon, Apr 25, 2011	12.20	12.28	12.08	12.14
4764	NYSE	KR	Thu, Apr 21, 2011	12.18	12.28	12.10	12.26
4763	NYSE	KR	Wed, Apr 20, 2011	12.35	12.35	12.05	12.12
4762	NYSE	KR	Tue, Apr 19, 2011	12.25	12.31	12.19	12.31
4761	NYSE	KR	Mon, Apr 18, 2011	12.20	12.33	12.11	12.29
4760	NYSE	KR	Fri, Apr 15, 2011	12.31	12.33	12.13	12.27
4759	NYSE	KR	Thu, Apr 14, 2011	12.23	12.47	12.21	12.35
4758	NYSE	KR	Wed, Apr 13, 2011	12.05	12.20	12.07	12.10
4757	NYSE	KR	Tue, Apr 12, 2011	12.06	12.10	11.96	12.06
4756	NYSE	KR	Mon, Apr 11, 2011	12.00	12.32	11.99	12.12
4755	NYSE	KR	Fri, Apr 8, 2011	12.02	12.06	11.90	12.00
4754	NYSE	KR	Thu, Apr 7, 2011	11.96	12.12	11.96	12.06
4753	NYSE	KR	Wed, Apr 6, 2011	11.90	12.08	11.85	11.99
4752	NYSE	KR	Tue, Apr 5, 2011	11.88	11.99	11.85	11.90
4751	NYSE	KR	Mon, Apr 4, 2011	11.88	11.96	11.83	11.94
4750	NYSE	KR	Fri, Apr 1, 2011	12.03	12.07	11.82	11.88
4749	NYSE	KR	Thu, Mar 31, 2011	12.09	12.16	11.99	11.99
4748	NYSE	KR	Wed, Mar 30, 2011	12.10	12.18	12.04	12.15
4747	NYSE	KR	Tue, Mar 29, 2011	11.86	12.13	11.86	12.10
4746	NYSE	KR	Mon, Mar 28, 2011	11.84	12.00	11.83	11.84
4745	NYSE	KR	Fri, Mar 25, 2011	11.90	11.91	11.75	11.85
4744	NYSE	KR	Thu, Mar 24, 2011	11.79	11.98	11.79	11.94
4743	NYSE	KR	Wed, Mar 23, 2011	11.81	11.82	11.70	11.75
4742	NYSE	KR	Tue, Mar 22, 2011	11.82	11.87	11.75	11.83
4741	NYSE	KR	Mon, Mar 21, 2011	11.95	11.98	11.82	11.82
4740	NYSE	KR	Fri, Mar 18, 2011	11.92	11.93	11.76	11.93
4739	NYSE	KR	Thu, Mar 17, 2011	11.86	11.91	11.75	11.87
4738	NYSE	KR	Wed, Mar 16, 2011	11.96	11.96	11.70	11.76
4737	NYSE	KR	Tue, Mar 15, 2011	11.80	12.07	11.75	12.00
4736	NYSE	KR	Mon, Mar 14, 2011	11.89	11.96	11.78	11.93
4735	NYSE	KR	Fri, Mar 11, 2011	11.74	12.00	11.74	11.96
4734	NYSE	KR	Thu, Mar 10, 2011	11.83	12.01	11.80	11.97
4733	NYSE	KR	Wed, Mar 9, 2011	11.83	11.91	11.79	11.87
4732	NYSE	KR	Tue, Mar 8, 2011	11.81	11.89	11.73	11.86
4731	NYSE	KR	Mon, Mar 7, 2011	11.76	11.92	11.75	11.82
4730	NYSE	KR	Fri, Mar 4, 2011	11.53	11.87	11.50	11.80
4729	NYSE	KR	Thu, Mar 3, 2011	11.70	11.74	11.36	11.51
4728	NYSE	KR	Wed, Mar 2, 2011	11.32	11.44	11.25	11.26
4727	NYSE	KR	Tue, Mar 1, 2011	11.52	11.58	11.37	11.37
4726	NYSE	KR	Mon, Feb 28, 2011	11.39	11.54	11.34	11.45
4725	NYSE	KR	Fri, Feb 25, 2011	11.53	11.53	11.40	11.43
4724	NYSE	KR	Thu, Feb 24, 2011	11.53	11.73	11.45	11.49
4723	NYSE	KR	Wed, Feb 23, 2011	11.60	11.64	11.46	11.56
4722	NYSE	KR	Tue, Feb 22, 2011	11.47	11.72	11.44	11.60
4721	NYSE	KR	Fri, Feb 18, 2011	11.54	11.56	11.46	11.55
4720	NYSE	KR	Thu, Feb 17, 2011	11.51	11.60	11.43	11.55
4719	NYSE	KR	Wed, Feb 16, 2011	11.31	11.61	11.28	11.61
4718	NYSE	KR	Tue, Feb 15, 2011	11.23	11.31	11.06	11.31
4717	NYSE	KR	Mon, Feb 14, 2011	11.23	11.33	11.17	11.22
4716	NYSE	KR	Fri, Feb 11, 2011	11.19	11.31	11.12	11.30
4715	NYSE	KR	Thu, Feb 10, 2011	11.30	11.41	11.23	11.26
4714	NYSE	KR	Wed, Feb 9, 2011	11.13	11.32	11.10	11.32
4713	NYSE	KR	Tue, Feb 8, 2011	11.16	11.24	11.10	11.14
4712	NYSE	KR	Mon, Feb 7, 2011	11.22	11.25	11.12	11.17
4711	NYSE	KR	Fri, Feb 4, 2011	11.01	11.22	11.01	11.17
4710	NYSE	KR	Thu, Feb 3, 2011	10.80	11.01	10.80	10.98
4709	NYSE	KR	Wed, Feb 2, 2011	10.80	10.90	10.79	10.82
4708	NYSE	KR	Tue, Feb 1, 2011	10.75	10.88	10.74	10.85
4707	NYSE	KR	Mon, Jan 31, 2011	10.68	10.83	10.65	10.70
4706	NYSE	KR	Fri, Jan 28, 2011	10.78	10.82	10.64	10.65
4705	NYSE	KR	Thu, Jan 27, 2011	10.85	10.87	10.76	10.76
4704	NYSE	KR	Wed, Jan 26, 2011	10.84	11.02	10.80	10.81
4703	NYSE	KR	Tue, Jan 25, 2011	10.87	10.90	10.78	10.83
4702	NYSE	KR	Mon, Jan 24, 2011	10.79	10.95	10.79	10.85
4701	NYSE	KR	Fri, Jan 21, 2011	10.86	10.90	10.77	10.78
4700	NYSE	KR	Thu, Jan 20, 2011	10.73	10.92	10.73	10.80
4699	NYSE	KR	Wed, Jan 19, 2011	10.71	10.79	10.66	10.76
4698	NYSE	KR	Tue, Jan 18, 2011	10.74	10.77	10.70	10.72
4697	NYSE	KR	Fri, Jan 14, 2011	10.74	10.82	10.68	10.72
4696	NYSE	KR	Thu, Jan 13, 2011	10.87	10.89	10.74	10.76
4695	NYSE	KR	Wed, Jan 12, 2011	10.78	10.91	10.70	10.88
4694	NYSE	KR	Tue, Jan 11, 2011	10.66	10.76	10.55	10.73
4693	NYSE	KR	Mon, Jan 10, 2011	10.79	10.84	10.75	10.77
4692	NYSE	KR	Fri, Jan 7, 2011	10.83	10.90	10.75	10.80
4691	NYSE	KR	Thu, Jan 6, 2011	10.91	10.94	10.80	10.81
4690	NYSE	KR	Wed, Jan 5, 2011	10.85	11.01	10.83	10.93
4689	NYSE	KR	Tue, Jan 4, 2011	10.89	10.94	10.76	10.85
4688	NYSE	KR	Mon, Jan 3, 2011	11.22	11.23	10.92	11.01
4687	NYSE	KR	Fri, Dec 31, 2010	11.07	11.21	11.06	11.18
4686	NYSE	KR	Thu, Dec 30, 2010	10.99	11.14	10.99	11.09
4685	NYSE	KR	Wed, Dec 29, 2010	10.88	11.06	10.87	10.99
4684	NYSE	KR	Tue, Dec 28, 2010	10.92	11.00	10.87	10.87
4683	NYSE	KR	Mon, Dec 27, 2010	10.84	11.01	10.82	10.97
4682	NYSE	KR	Thu, Dec 23, 2010	10.87	10.92	10.80	10.86
4681	NYSE	KR	Wed, Dec 22, 2010	10.84	10.92	10.78	10.89
4680	NYSE	KR	Tue, Dec 21, 2010	10.84	10.89	10.77	10.86
4679	NYSE	KR	Mon, Dec 20, 2010	10.85	10.90	10.73	10.88
4678	NYSE	KR	Fri, Dec 17, 2010	10.78	10.91	10.71	10.85
4677	NYSE	KR	Thu, Dec 16, 2010	10.69	10.85	10.64	10.80
4676	NYSE	KR	Wed, Dec 15, 2010	10.52	10.70	10.50	10.69
4675	NYSE	KR	Tue, Dec 14, 2010	10.45	10.51	10.41	10.50
4674	NYSE	KR	Mon, Dec 13, 2010	10.33	10.59	10.30	10.56
4673	NYSE	KR	Fri, Dec 10, 2010	10.42	10.47	10.27	10.33
4672	NYSE	KR	Thu, Dec 9, 2010	10.49	10.49	10.33	10.38
4671	NYSE	KR	Wed, Dec 8, 2010	10.37	10.41	10.34	10.38
4670	NYSE	KR	Tue, Dec 7, 2010	10.38	10.49	10.32	10.34
4669	NYSE	KR	Mon, Dec 6, 2010	10.52	10.56	10.32	10.32
4668	NYSE	KR	Fri, Dec 3, 2010	10.72	10.74	10.50	10.56
4667	NYSE	KR	Thu, Dec 2, 2010	10.95	11.16	10.68	10.82
4666	NYSE	KR	Wed, Dec 1, 2010	11.91	12.07	11.74	11.93
4665	NYSE	KR	Tue, Nov 30, 2010	11.49	11.81	11.47	11.78
4664	NYSE	KR	Mon, Nov 29, 2010	11.48	11.57	11.38	11.54
4663	NYSE	KR	Fri, Nov 26, 2010	11.47	11.61	11.43	11.54
4662	NYSE	KR	Wed, Nov 24, 2010	11.54	11.59	11.45	11.51
4661	NYSE	KR	Tue, Nov 23, 2010	11.52	11.58	11.47	11.51
4660	NYSE	KR	Mon, Nov 22, 2010	11.36	11.58	11.36	11.57
4659	NYSE	KR	Fri, Nov 19, 2010	11.27	11.46	11.27	11.42
4658	NYSE	KR	Thu, Nov 18, 2010	11.45	11.49	11.36	11.38
4657	NYSE	KR	Wed, Nov 17, 2010	11.23	11.47	11.21	11.41
4656	NYSE	KR	Tue, Nov 16, 2010	11.33	11.44	11.21	11.22
4655	NYSE	KR	Mon, Nov 15, 2010	11.52	11.58	11.43	11.43
4654	NYSE	KR	Fri, Nov 12, 2010	11.30	11.52	11.25	11.50
4653	NYSE	KR	Thu, Nov 11, 2010	11.26	11.33	11.20	11.33
4652	NYSE	KR	Wed, Nov 10, 2010	11.30	11.44	11.27	11.33
4651	NYSE	KR	Tue, Nov 9, 2010	11.40	11.49	11.28	11.36
4650	NYSE	KR	Mon, Nov 8, 2010	11.50	11.54	11.33	11.36
4649	NYSE	KR	Fri, Nov 5, 2010	11.62	11.63	11.43	11.56
4648	NYSE	KR	Thu, Nov 4, 2010	11.53	11.74	11.50	11.61
4647	NYSE	KR	Wed, Nov 3, 2010	11.31	11.41	11.24	11.38
4646	NYSE	KR	Tue, Nov 2, 2010	11.11	11.32	11.04	11.27
4645	NYSE	KR	Mon, Nov 1, 2010	11.03	11.13	10.93	11.01
4644	NYSE	KR	Fri, Oct 29, 2010	11.08	11.09	10.98	11.00
4643	NYSE	KR	Thu, Oct 28, 2010	11.11	11.13	10.97	11.09
4642	NYSE	KR	Wed, Oct 27, 2010	10.94	11.11	10.87	11.10
4641	NYSE	KR	Tue, Oct 26, 2010	10.87	11.10	10.84	11.04
4640	NYSE	KR	Mon, Oct 25, 2010	10.92	10.99	10.88	10.88
4639	NYSE	KR	Fri, Oct 22, 2010	10.87	10.96	10.83	10.90
4638	NYSE	KR	Thu, Oct 21, 2010	10.89	10.93	10.78	10.88
4637	NYSE	KR	Wed, Oct 20, 2010	10.74	10.93	10.71	10.88
4636	NYSE	KR	Tue, Oct 19, 2010	10.94	10.97	10.69	10.71
4635	NYSE	KR	Mon, Oct 18, 2010	11.01	11.16	10.97	11.10
4634	NYSE	KR	Fri, Oct 15, 2010	11.11	11.15	11.00	11.01
4633	NYSE	KR	Thu, Oct 14, 2010	10.98	11.19	10.94	11.08
4632	NYSE	KR	Wed, Oct 13, 2010	10.87	11.06	10.85	11.01
4631	NYSE	KR	Tue, Oct 12, 2010	10.77	10.86	10.72	10.85
4630	NYSE	KR	Mon, Oct 11, 2010	10.63	10.82	10.61	10.80
4629	NYSE	KR	Fri, Oct 8, 2010	10.65	10.70	10.55	10.65
4628	NYSE	KR	Thu, Oct 7, 2010	10.65	10.69	10.59	10.66
4627	NYSE	KR	Wed, Oct 6, 2010	10.68	10.73	10.61	10.61
4626	NYSE	KR	Tue, Oct 5, 2010	10.72	10.89	10.68	10.69
4625	NYSE	KR	Mon, Oct 4, 2010	10.86	10.86	10.65	10.68
4624	NYSE	KR	Fri, Oct 1, 2010	10.93	10.93	10.77	10.86
4623	NYSE	KR	Thu, Sep 30, 2010	10.90	10.97	10.76	10.83
4622	NYSE	KR	Wed, Sep 29, 2010	10.92	10.92	10.77	10.82
4621	NYSE	KR	Tue, Sep 28, 2010	10.99	11.00	10.80	10.94
4620	NYSE	KR	Mon, Sep 27, 2010	11.01	11.04	10.95	10.96
4619	NYSE	KR	Fri, Sep 24, 2010	11.01	11.15	10.98	11.05
4618	NYSE	KR	Thu, Sep 23, 2010	10.72	11.00	10.71	10.94
4617	NYSE	KR	Wed, Sep 22, 2010	10.81	10.88	10.73	10.81
4616	NYSE	KR	Tue, Sep 21, 2010	10.94	10.94	10.77	10.80
4615	NYSE	KR	Mon, Sep 20, 2010	10.90	10.95	10.75	10.94
4614	NYSE	KR	Fri, Sep 17, 2010	11.00	11.07	10.81	10.90
4613	NYSE	KR	Thu, Sep 16, 2010	10.74	10.99	10.71	10.94
4612	NYSE	KR	Wed, Sep 15, 2010	10.60	10.79	10.59	10.75
4611	NYSE	KR	Tue, Sep 14, 2010	10.81	10.97	10.63	10.63
4610	NYSE	KR	Mon, Sep 13, 2010	10.70	10.70	10.47	10.52
4609	NYSE	KR	Fri, Sep 10, 2010	10.50	10.69	10.50	10.63
4608	NYSE	KR	Thu, Sep 9, 2010	10.48	10.58	10.43	10.51
4607	NYSE	KR	Wed, Sep 8, 2010	10.35	10.44	10.29	10.35
4606	NYSE	KR	Tue, Sep 7, 2010	10.34	10.42	10.30	10.35
4605	NYSE	KR	Fri, Sep 3, 2010	10.22	10.35	10.15	10.35
4604	NYSE	KR	Thu, Sep 2, 2010	10.04	10.20	10.03	10.19
4603	NYSE	KR	Wed, Sep 1, 2010	9.96	10.12	9.92	10.03
4602	NYSE	KR	Tue, Aug 31, 2010	10.00	10.00	9.84	9.87
4601	NYSE	KR	Mon, Aug 30, 2010	10.15	10.18	9.96	9.96
4600	NYSE	KR	Fri, Aug 27, 2010	10.24	10.25	10.09	10.17
4599	NYSE	KR	Thu, Aug 26, 2010	10.35	10.38	10.17	10.18
4598	NYSE	KR	Wed, Aug 25, 2010	10.23	10.39	10.19	10.35
4597	NYSE	KR	Tue, Aug 24, 2010	10.36	10.43	10.24	10.27
4596	NYSE	KR	Mon, Aug 23, 2010	10.64	10.70	10.46	10.46
4595	NYSE	KR	Fri, Aug 20, 2010	10.46	10.59	10.46	10.57
4594	NYSE	KR	Thu, Aug 19, 2010	10.67	10.69	10.49	10.55
4593	NYSE	KR	Wed, Aug 18, 2010	10.92	10.92	10.59	10.70
4592	NYSE	KR	Tue, Aug 17, 2010	11.00	11.07	10.94	11.02
4591	NYSE	KR	Mon, Aug 16, 2010	11.00	11.02	10.93	10.96
4590	NYSE	KR	Fri, Aug 13, 2010	10.93	11.01	10.83	11.00
4589	NYSE	KR	Thu, Aug 12, 2010	10.88	11.03	10.81	10.97
4588	NYSE	KR	Wed, Aug 11, 2010	11.06	11.11	10.99	11.01
4587	NYSE	KR	Tue, Aug 10, 2010	11.04	11.25	10.98	11.22
4586	NYSE	KR	Mon, Aug 9, 2010	11.12	11.20	11.06	11.10
4585	NYSE	KR	Fri, Aug 6, 2010	10.92	11.11	10.88	11.10
4584	NYSE	KR	Thu, Aug 5, 2010	10.85	11.07	10.79	11.00
4583	NYSE	KR	Wed, Aug 4, 2010	10.84	10.92	10.76	10.89
4582	NYSE	KR	Tue, Aug 3, 2010	10.64	10.86	10.60	10.79
4581	NYSE	KR	Mon, Aug 2, 2010	10.69	10.78	10.65	10.69
4580	NYSE	KR	Fri, Jul 30, 2010	10.50	10.64	10.50	10.59
4579	NYSE	KR	Thu, Jul 29, 2010	10.53	10.64	10.49	10.58
4578	NYSE	KR	Wed, Jul 28, 2010	10.61	10.65	10.47	10.51
4577	NYSE	KR	Tue, Jul 27, 2010	10.59	10.69	10.50	10.64
4576	NYSE	KR	Mon, Jul 26, 2010	10.45	10.57	10.36	10.57
4575	NYSE	KR	Fri, Jul 23, 2010	10.16	10.42	10.15	10.40
4574	NYSE	KR	Thu, Jul 22, 2010	10.28	10.37	10.09	10.22
4573	NYSE	KR	Wed, Jul 21, 2010	10.25	10.45	10.20	10.31
4572	NYSE	KR	Tue, Jul 20, 2010	9.98	10.26	9.98	10.25
4571	NYSE	KR	Mon, Jul 19, 2010	10.21	10.24	10.03	10.05
4570	NYSE	KR	Fri, Jul 16, 2010	10.39	10.40	10.16	10.19
4569	NYSE	KR	Thu, Jul 15, 2010	10.38	10.44	10.28	10.40
4568	NYSE	KR	Wed, Jul 14, 2010	10.45	10.45	10.26	10.37
4567	NYSE	KR	Tue, Jul 13, 2010	10.30	10.41	10.22	10.39
4566	NYSE	KR	Mon, Jul 12, 2010	10.23	10.26	10.15	10.24
4565	NYSE	KR	Fri, Jul 9, 2010	10.28	10.31	10.14	10.23
4564	NYSE	KR	Thu, Jul 8, 2010	10.24	10.30	10.14	10.26
4563	NYSE	KR	Wed, Jul 7, 2010	10.04	10.26	9.96	10.23
4562	NYSE	KR	Tue, Jul 6, 2010	10.03	10.15	9.90	10.01
4561	NYSE	KR	Fri, Jul 2, 2010	10.02	10.02	9.85	9.93
4560	NYSE	KR	Thu, Jul 1, 2010	9.92	10.08	9.79	10.01
4559	NYSE	KR	Wed, Jun 30, 2010	9.88	9.96	9.80	9.85
4558	NYSE	KR	Tue, Jun 29, 2010	10.03	10.08	9.83	9.91
4557	NYSE	KR	Mon, Jun 28, 2010	10.07	10.19	9.96	10.14
4556	NYSE	KR	Fri, Jun 25, 2010	10.07	10.16	10.00	10.12
4555	NYSE	KR	Thu, Jun 24, 2010	10.06	10.23	10.03	10.08
4554	NYSE	KR	Wed, Jun 23, 2010	10.08	10.23	9.97	10.13
4553	NYSE	KR	Tue, Jun 22, 2010	9.93	10.16	9.93	10.09
4552	NYSE	KR	Mon, Jun 21, 2010	10.13	10.13	9.91	9.96
4551	NYSE	KR	Fri, Jun 18, 2010	10.17	10.34	9.99	10.03
4550	NYSE	KR	Thu, Jun 17, 2010	10.63	10.72	10.30	10.38
4549	NYSE	KR	Wed, Jun 16, 2010	10.15	10.19	9.95	10.04
4548	NYSE	KR	Tue, Jun 15, 2010	9.88	10.20	9.86	10.19
4547	NYSE	KR	Mon, Jun 14, 2010	9.98	10.04	9.85	9.86
4546	NYSE	KR	Fri, Jun 11, 2010	9.79	10.07	9.79	10.00
4545	NYSE	KR	Thu, Jun 10, 2010	9.87	9.98	9.78	9.89
4544	NYSE	KR	Wed, Jun 9, 2010	9.91	9.96	9.70	9.76
4543	NYSE	KR	Tue, Jun 8, 2010	9.61	9.83	9.54	9.82
4542	NYSE	KR	Mon, Jun 7, 2010	9.66	9.72	9.58	9.58
4541	NYSE	KR	Fri, Jun 4, 2010	9.88	9.94	9.63	9.66
4540	NYSE	KR	Thu, Jun 3, 2010	10.06	10.13	9.90	10.00
4539	NYSE	KR	Wed, Jun 2, 2010	10.02	10.13	9.95	10.03
4538	NYSE	KR	Tue, Jun 1, 2010	10.03	10.15	9.89	9.94
4537	NYSE	KR	Fri, May 28, 2010	9.96	10.23	9.93	10.07
4536	NYSE	KR	Thu, May 27, 2010	10.08	10.08	9.85	9.93
4535	NYSE	KR	Wed, May 26, 2010	10.16	10.23	9.89	9.91
4534	NYSE	KR	Tue, May 25, 2010	10.15	10.22	10.03	10.11
4533	NYSE	KR	Mon, May 24, 2010	10.59	10.60	10.34	10.34
4532	NYSE	KR	Fri, May 21, 2010	10.68	10.76	10.50	10.63
4531	NYSE	KR	Thu, May 20, 2010	11.08	11.13	10.76	10.76
4530	NYSE	KR	Wed, May 19, 2010	11.16	11.33	11.14	11.24
4529	NYSE	KR	Tue, May 18, 2010	11.10	11.37	11.08	11.20
4528	NYSE	KR	Mon, May 17, 2010	11.15	11.24	10.99	11.04
4527	NYSE	KR	Fri, May 14, 2010	11.24	11.30	11.09	11.12
4526	NYSE	KR	Thu, May 13, 2010	11.07	11.43	11.07	11.27
4525	NYSE	KR	Wed, May 12, 2010	11.07	11.16	10.98	11.06
4524	NYSE	KR	Tue, May 11, 2010	11.05	11.24	11.04	11.08
4523	NYSE	KR	Mon, May 10, 2010	11.06	11.19	10.98	11.11
4522	NYSE	KR	Fri, May 7, 2010	11.10	11.28	10.76	10.78
4521	NYSE	KR	Thu, May 6, 2010	11.24	11.27	10.70	11.01
4520	NYSE	KR	Wed, May 5, 2010	11.26	11.39	11.22	11.28
4519	NYSE	KR	Tue, May 4, 2010	11.30	11.42	11.27	11.30
4518	NYSE	KR	Mon, May 3, 2010	11.14	11.43	11.14	11.37
4517	NYSE	KR	Fri, Apr 30, 2010	11.29	11.33	11.11	11.12
4516	NYSE	KR	Thu, Apr 29, 2010	11.59	11.63	11.23	11.25
4515	NYSE	KR	Wed, Apr 28, 2010	11.50	11.60	11.46	11.55
4514	NYSE	KR	Tue, Apr 27, 2010	11.73	11.77	11.45	11.46
4513	NYSE	KR	Mon, Apr 26, 2010	11.83	11.88	11.71	11.80
4512	NYSE	KR	Fri, Apr 23, 2010	11.85	11.87	11.73	11.85
4511	NYSE	KR	Thu, Apr 22, 2010	11.72	11.87	11.59	11.84
4510	NYSE	KR	Wed, Apr 21, 2010	11.70	11.78	11.68	11.75
4509	NYSE	KR	Tue, Apr 20, 2010	11.75	11.83	11.65	11.71
4508	NYSE	KR	Mon, Apr 19, 2010	11.81	11.86	11.64	11.75
4507	NYSE	KR	Fri, Apr 16, 2010	11.63	11.88	11.63	11.82
4506	NYSE	KR	Thu, Apr 15, 2010	11.53	11.72	11.46	11.70
4505	NYSE	KR	Wed, Apr 14, 2010	11.29	11.58	11.28	11.57
4504	NYSE	KR	Tue, Apr 13, 2010	11.22	11.36	11.21	11.34
4503	NYSE	KR	Mon, Apr 12, 2010	11.30	11.33	11.18	11.27
4502	NYSE	KR	Fri, Apr 9, 2010	11.16	11.27	11.10	11.27
4501	NYSE	KR	Thu, Apr 8, 2010	11.08	11.23	10.99	11.19
4500	NYSE	KR	Wed, Apr 7, 2010	10.98	11.19	10.97	11.13
4499	NYSE	KR	Tue, Apr 6, 2010	10.97	11.00	10.93	10.97
4498	NYSE	KR	Mon, Apr 5, 2010	10.95	11.03	10.89	11.02
4497	NYSE	KR	Thu, Apr 1, 2010	10.88	10.99	10.87	10.94
4496	NYSE	KR	Wed, Mar 31, 2010	10.71	10.88	10.68	10.83
4495	NYSE	KR	Tue, Mar 30, 2010	10.68	10.76	10.65	10.72
4494	NYSE	KR	Mon, Mar 29, 2010	10.61	10.72	10.60	10.67
4493	NYSE	KR	Fri, Mar 26, 2010	10.65	10.68	10.55	10.61
4492	NYSE	KR	Thu, Mar 25, 2010	10.65	10.72	10.61	10.62
4491	NYSE	KR	Wed, Mar 24, 2010	10.67	10.69	10.56	10.63
4490	NYSE	KR	Tue, Mar 23, 2010	10.65	10.77	10.65	10.70
4489	NYSE	KR	Mon, Mar 22, 2010	10.85	10.85	10.63	10.67
4488	NYSE	KR	Fri, Mar 19, 2010	11.10	11.12	10.75	10.82
4487	NYSE	KR	Thu, Mar 18, 2010	11.20	11.24	11.12	11.12
4486	NYSE	KR	Wed, Mar 17, 2010	11.20	11.26	11.14	11.22
4485	NYSE	KR	Tue, Mar 16, 2010	11.14	11.23	11.11	11.15
4484	NYSE	KR	Mon, Mar 15, 2010	11.15	11.17	11.04	11.15
4483	NYSE	KR	Fri, Mar 12, 2010	10.92	11.17	10.90	11.14
4482	NYSE	KR	Thu, Mar 11, 2010	11.07	11.12	10.85	10.89
4481	NYSE	KR	Wed, Mar 10, 2010	11.19	11.26	11.03	11.08
4480	NYSE	KR	Tue, Mar 9, 2010	11.20	11.54	11.10	11.18
4479	NYSE	KR	Mon, Mar 8, 2010	11.39	11.59	11.34	11.45
4478	NYSE	KR	Fri, Mar 5, 2010	11.35	11.42	11.22	11.37
4477	NYSE	KR	Thu, Mar 4, 2010	11.28	11.36	11.23	11.35
4476	NYSE	KR	Wed, Mar 3, 2010	11.06	11.31	11.02	11.27
4475	NYSE	KR	Tue, Mar 2, 2010	11.24	11.41	11.22	11.34
4474	NYSE	KR	Mon, Mar 1, 2010	11.09	11.24	11.01	11.21
4473	NYSE	KR	Fri, Feb 26, 2010	11.13	11.20	11.05	11.05
4472	NYSE	KR	Thu, Feb 25, 2010	10.79	11.21	10.65	11.16
4471	NYSE	KR	Wed, Feb 24, 2010	10.86	10.96	10.78	10.95
4470	NYSE	KR	Tue, Feb 23, 2010	11.02	11.06	10.82	10.85
4469	NYSE	KR	Mon, Feb 22, 2010	11.04	11.14	11.00	11.05
4468	NYSE	KR	Fri, Feb 19, 2010	10.95	11.08	10.94	11.05
4467	NYSE	KR	Thu, Feb 18, 2010	10.81	11.03	10.78	11.00
4466	NYSE	KR	Wed, Feb 17, 2010	10.86	10.98	10.82	10.87
4465	NYSE	KR	Tue, Feb 16, 2010	10.75	10.81	10.67	10.79
4464	NYSE	KR	Fri, Feb 12, 2010	10.67	10.74	10.63	10.68
4463	NYSE	KR	Thu, Feb 11, 2010	10.58	10.75	10.56	10.72
4462	NYSE	KR	Wed, Feb 10, 2010	10.64	10.70	10.59	10.62
4461	NYSE	KR	Tue, Feb 9, 2010	10.70	10.71	10.61	10.69
4460	NYSE	KR	Mon, Feb 8, 2010	10.59	10.66	10.48	10.57
4459	NYSE	KR	Fri, Feb 5, 2010	10.58	10.68	10.50	10.59
4458	NYSE	KR	Thu, Feb 4, 2010	10.71	10.82	10.57	10.58
4457	NYSE	KR	Wed, Feb 3, 2010	10.78	10.84	10.72	10.76
4456	NYSE	KR	Tue, Feb 2, 2010	10.78	10.88	10.66	10.82
4455	NYSE	KR	Mon, Feb 1, 2010	10.77	10.85	10.70	10.75
4454	NYSE	KR	Fri, Jan 29, 2010	10.68	10.81	10.66	10.72
4453	NYSE	KR	Thu, Jan 28, 2010	10.66	10.85	10.62	10.67
4452	NYSE	KR	Wed, Jan 27, 2010	10.81	10.88	10.64	10.77
4451	NYSE	KR	Tue, Jan 26, 2010	10.82	10.92	10.77	10.80
4450	NYSE	KR	Mon, Jan 25, 2010	10.91	10.96	10.83	10.91
4449	NYSE	KR	Fri, Jan 22, 2010	10.73	10.98	10.68	10.89
4448	NYSE	KR	Thu, Jan 21, 2010	10.75	10.92	10.71	10.76
4447	NYSE	KR	Wed, Jan 20, 2010	10.52	10.82	10.44	10.80
4446	NYSE	KR	Tue, Jan 19, 2010	10.34	10.56	10.33	10.55
4445	NYSE	KR	Fri, Jan 15, 2010	10.33	10.36	10.25	10.36
4444	NYSE	KR	Thu, Jan 14, 2010	10.28	10.35	10.23	10.32
4443	NYSE	KR	Wed, Jan 13, 2010	10.41	10.45	10.11	10.32
4442	NYSE	KR	Tue, Jan 12, 2010	10.23	10.47	10.20	10.36
4441	NYSE	KR	Mon, Jan 11, 2010	10.11	10.19	10.07	10.17
4440	NYSE	KR	Fri, Jan 8, 2010	10.23	10.23	10.06	10.13
4439	NYSE	KR	Thu, Jan 7, 2010	10.13	10.24	10.03	10.23
4438	NYSE	KR	Wed, Jan 6, 2010	10.12	10.17	10.01	10.13
4437	NYSE	KR	Tue, Jan 5, 2010	10.25	10.28	10.09	10.12
4436	NYSE	KR	Mon, Jan 4, 2010	10.27	10.33	10.22	10.24
4435	NYSE	KR	Thu, Dec 31, 2009	10.23	10.33	10.21	10.27
4434	NYSE	KR	Wed, Dec 30, 2009	10.23	10.30	10.21	10.25
4433	NYSE	KR	Tue, Dec 29, 2009	10.36	10.41	10.21	10.22
4432	NYSE	KR	Mon, Dec 28, 2009	10.36	10.39	10.25	10.37
4431	NYSE	KR	Thu, Dec 24, 2009	10.35	10.40	10.29	10.33
4430	NYSE	KR	Wed, Dec 23, 2009	10.36	10.44	10.31	10.33
4429	NYSE	KR	Tue, Dec 22, 2009	10.28	10.35	10.24	10.30
4428	NYSE	KR	Mon, Dec 21, 2009	10.14	10.30	10.08	10.25
4427	NYSE	KR	Fri, Dec 18, 2009	10.19	10.26	10.04	10.07
4426	NYSE	KR	Thu, Dec 17, 2009	10.23	10.30	10.16	10.18
4425	NYSE	KR	Wed, Dec 16, 2009	10.09	10.41	10.04	10.26
4424	NYSE	KR	Tue, Dec 15, 2009	9.99	10.09	9.94	10.08
4423	NYSE	KR	Mon, Dec 14, 2009	10.08	10.14	9.89	9.96
4422	NYSE	KR	Fri, Dec 11, 2009	10.07	10.12	9.99	10.02
4421	NYSE	KR	Thu, Dec 10, 2009	10.03	10.10	9.94	10.03
4420	NYSE	KR	Wed, Dec 9, 2009	10.11	10.11	9.82	10.02
4419	NYSE	KR	Tue, Dec 8, 2009	10.02	10.32	9.73	10.07
4418	NYSE	KR	Mon, Dec 7, 2009	11.25	11.49	11.20	11.43
4417	NYSE	KR	Fri, Dec 4, 2009	11.18	11.39	11.13	11.25
4416	NYSE	KR	Thu, Dec 3, 2009	11.37	11.37	11.11	11.12
4415	NYSE	KR	Wed, Dec 2, 2009	11.51	11.52	11.33	11.35
4414	NYSE	KR	Tue, Dec 1, 2009	11.45	11.57	11.38	11.45
4413	NYSE	KR	Mon, Nov 30, 2009	11.46	11.46	11.28	11.37
4412	NYSE	KR	Fri, Nov 27, 2009	11.43	11.48	11.28	11.44
4411	NYSE	KR	Wed, Nov 25, 2009	11.50	11.61	11.50	11.52
4410	NYSE	KR	Tue, Nov 24, 2009	11.44	11.54	11.40	11.54
4409	NYSE	KR	Mon, Nov 23, 2009	11.55	11.61	11.42	11.47
4408	NYSE	KR	Fri, Nov 20, 2009	11.44	11.57	11.36	11.43
4407	NYSE	KR	Thu, Nov 19, 2009	11.34	11.42	11.30	11.41
4406	NYSE	KR	Wed, Nov 18, 2009	11.55	11.56	11.33	11.37
4405	NYSE	KR	Tue, Nov 17, 2009	11.69	11.73	11.51	11.54
4404	NYSE	KR	Mon, Nov 16, 2009	11.65	11.73	11.56	11.71
4403	NYSE	KR	Fri, Nov 13, 2009	11.63	11.76	11.59	11.65
4402	NYSE	KR	Thu, Nov 12, 2009	11.73	11.83	11.60	11.60
4401	NYSE	KR	Wed, Nov 11, 2009	11.89	11.95	11.76	11.81
4400	NYSE	KR	Tue, Nov 10, 2009	12.01	12.06	11.82	11.85
4399	NYSE	KR	Mon, Nov 9, 2009	11.62	11.86	11.62	11.85
4398	NYSE	KR	Fri, Nov 6, 2009	11.64	11.69	11.55	11.64
4397	NYSE	KR	Thu, Nov 5, 2009	11.58	11.69	11.56	11.66
4396	NYSE	KR	Wed, Nov 4, 2009	11.57	11.66	11.51	11.55
4395	NYSE	KR	Tue, Nov 3, 2009	11.54	11.63	11.41	11.55
4394	NYSE	KR	Mon, Nov 2, 2009	11.63	11.68	11.47	11.58
4393	NYSE	KR	Fri, Oct 30, 2009	11.77	11.83	11.56	11.57
4392	NYSE	KR	Thu, Oct 29, 2009	11.85	11.86	11.66	11.76
4391	NYSE	KR	Wed, Oct 28, 2009	11.78	11.92	11.73	11.78
4390	NYSE	KR	Tue, Oct 27, 2009	11.88	11.89	11.73	11.75
4389	NYSE	KR	Mon, Oct 26, 2009	11.84	12.01	11.81	11.88
4388	NYSE	KR	Fri, Oct 23, 2009	11.98	12.00	11.80	11.85
4387	NYSE	KR	Thu, Oct 22, 2009	11.74	12.00	11.66	11.97
4386	NYSE	KR	Wed, Oct 21, 2009	12.03	12.08	11.72	11.76
4385	NYSE	KR	Tue, Oct 20, 2009	12.07	12.15	11.91	12.08
4384	NYSE	KR	Mon, Oct 19, 2009	12.33	12.33	12.11	12.15
4383	NYSE	KR	Fri, Oct 16, 2009	11.94	12.40	11.87	12.34
4382	NYSE	KR	Thu, Oct 15, 2009	11.42	11.96	11.42	11.96
4381	NYSE	KR	Wed, Oct 14, 2009	11.36	11.44	11.27	11.42
4380	NYSE	KR	Tue, Oct 13, 2009	11.33	11.40	11.29	11.30
4379	NYSE	KR	Mon, Oct 12, 2009	11.30	11.48	11.30	11.37
4378	NYSE	KR	Fri, Oct 9, 2009	10.81	11.16	10.81	11.16
4377	NYSE	KR	Thu, Oct 8, 2009	10.75	10.95	10.75	10.84
4376	NYSE	KR	Wed, Oct 7, 2009	10.64	10.80	10.60	10.78
4375	NYSE	KR	Tue, Oct 6, 2009	10.58	10.66	10.54	10.66
4374	NYSE	KR	Mon, Oct 5, 2009	10.52	10.57	10.46	10.56
4373	NYSE	KR	Fri, Oct 2, 2009	10.40	10.52	10.38	10.49
4372	NYSE	KR	Thu, Oct 1, 2009	10.31	10.49	10.26	10.46
4371	NYSE	KR	Wed, Sep 30, 2009	10.35	10.35	10.23	10.32
4370	NYSE	KR	Tue, Sep 29, 2009	10.28	10.39	10.14	10.34
4369	NYSE	KR	Mon, Sep 28, 2009	10.31	10.37	10.26	10.29
4368	NYSE	KR	Fri, Sep 25, 2009	10.23	10.34	10.21	10.29
4367	NYSE	KR	Thu, Sep 24, 2009	10.28	10.34	10.25	10.27
4366	NYSE	KR	Wed, Sep 23, 2009	10.29	10.39	10.24	10.28
4365	NYSE	KR	Tue, Sep 22, 2009	10.19	10.27	10.07	10.25
4364	NYSE	KR	Mon, Sep 21, 2009	10.34	10.35	10.11	10.16
4363	NYSE	KR	Fri, Sep 18, 2009	10.42	10.49	10.30	10.36
4362	NYSE	KR	Thu, Sep 17, 2009	10.45	10.50	10.32	10.37
4361	NYSE	KR	Wed, Sep 16, 2009	10.34	10.65	10.30	10.60
4360	NYSE	KR	Tue, Sep 15, 2009	10.20	10.39	10.10	10.23
4359	NYSE	KR	Mon, Sep 14, 2009	10.88	11.12	10.86	11.06
4358	NYSE	KR	Fri, Sep 11, 2009	10.99	11.05	10.89	10.89
4357	NYSE	KR	Thu, Sep 10, 2009	11.03	11.05	10.87	11.00
4356	NYSE	KR	Wed, Sep 9, 2009	10.95	11.11	10.93	11.04
4355	NYSE	KR	Tue, Sep 8, 2009	11.03	11.06	10.93	10.98
4354	NYSE	KR	Fri, Sep 4, 2009	10.85	11.01	10.83	11.00
4353	NYSE	KR	Thu, Sep 3, 2009	10.79	10.87	10.77	10.86
4352	NYSE	KR	Wed, Sep 2, 2009	10.78	10.85	10.64	10.78
4351	NYSE	KR	Tue, Sep 1, 2009	10.79	10.87	10.71	10.72
4350	NYSE	KR	Mon, Aug 31, 2009	10.87	10.89	10.76	10.80
4349	NYSE	KR	Fri, Aug 28, 2009	11.05	11.08	10.83	10.89
4348	NYSE	KR	Thu, Aug 27, 2009	10.91	11.05	10.89	11.00
4347	NYSE	KR	Wed, Aug 26, 2009	10.65	10.95	10.58	10.95
4346	NYSE	KR	Tue, Aug 25, 2009	10.65	10.73	10.55	10.65
4345	NYSE	KR	Mon, Aug 24, 2009	10.70	10.77	10.62	10.65
4344	NYSE	KR	Fri, Aug 21, 2009	10.63	10.72	10.50	10.69
4343	NYSE	KR	Thu, Aug 20, 2009	10.42	10.58	10.41	10.58
4342	NYSE	KR	Wed, Aug 19, 2009	10.35	10.48	10.34	10.47
4341	NYSE	KR	Tue, Aug 18, 2009	10.50	10.55	10.38	10.40
4340	NYSE	KR	Mon, Aug 17, 2009	10.42	10.54	10.40	10.51
4339	NYSE	KR	Fri, Aug 14, 2009	10.62	10.67	10.41	10.52
4338	NYSE	KR	Thu, Aug 13, 2009	10.69	10.73	10.55	10.65
4337	NYSE	KR	Wed, Aug 12, 2009	10.46	10.74	10.46	10.64
4336	NYSE	KR	Tue, Aug 11, 2009	10.47	10.54	10.42	10.48
4335	NYSE	KR	Mon, Aug 10, 2009	10.50	10.54	10.41	10.47
4334	NYSE	KR	Fri, Aug 7, 2009	10.71	10.71	10.41	10.45
4333	NYSE	KR	Thu, Aug 6, 2009	10.77	10.78	10.61	10.66
4332	NYSE	KR	Wed, Aug 5, 2009	10.79	10.83	10.67	10.76
4331	NYSE	KR	Tue, Aug 4, 2009	10.78	10.83	10.68	10.77
4330	NYSE	KR	Mon, Aug 3, 2009	10.75	10.80	10.67	10.79
4329	NYSE	KR	Fri, Jul 31, 2009	10.67	10.75	10.61	10.69
4328	NYSE	KR	Thu, Jul 30, 2009	10.57	10.72	10.50	10.65
4327	NYSE	KR	Wed, Jul 29, 2009	10.58	10.65	10.50	10.53
4326	NYSE	KR	Tue, Jul 28, 2009	10.58	10.70	10.53	10.54
4325	NYSE	KR	Mon, Jul 27, 2009	10.75	10.75	10.55	10.61
4324	NYSE	KR	Fri, Jul 24, 2009	10.52	10.71	10.46	10.68
4323	NYSE	KR	Thu, Jul 23, 2009	10.52	10.61	10.26	10.49
4322	NYSE	KR	Wed, Jul 22, 2009	10.76	10.84	10.68	10.70
4321	NYSE	KR	Tue, Jul 21, 2009	10.83	10.92	10.70	10.76
4320	NYSE	KR	Mon, Jul 20, 2009	10.89	10.89	10.71	10.76
4319	NYSE	KR	Fri, Jul 17, 2009	10.97	11.03	10.79	10.83
4318	NYSE	KR	Thu, Jul 16, 2009	10.94	11.04	10.89	10.99
4317	NYSE	KR	Wed, Jul 15, 2009	10.92	11.02	10.85	10.95
4316	NYSE	KR	Tue, Jul 14, 2009	10.89	10.90	10.74	10.84
4315	NYSE	KR	Mon, Jul 13, 2009	10.84	10.91	10.76	10.82
4314	NYSE	KR	Fri, Jul 10, 2009	10.69	10.88	10.63	10.83
4313	NYSE	KR	Thu, Jul 9, 2009	10.89	10.91	10.69	10.72
4312	NYSE	KR	Wed, Jul 8, 2009	10.72	10.94	10.68	10.92
4311	NYSE	KR	Tue, Jul 7, 2009	10.90	10.91	10.64	10.66
4310	NYSE	KR	Mon, Jul 6, 2009	10.58	10.82	10.56	10.80
4309	NYSE	KR	Thu, Jul 2, 2009	11.03	11.09	10.63	10.63
4308	NYSE	KR	Wed, Jul 1, 2009	11.06	11.21	10.99	11.12
4307	NYSE	KR	Tue, Jun 30, 2009	11.10	11.15	10.92	11.03
4306	NYSE	KR	Mon, Jun 29, 2009	11.13	11.24	11.03	11.12
4305	NYSE	KR	Fri, Jun 26, 2009	11.16	11.23	11.04	11.19
4304	NYSE	KR	Thu, Jun 25, 2009	10.91	11.19	10.89	11.17
4303	NYSE	KR	Wed, Jun 24, 2009	10.81	11.03	10.59	10.93
4302	NYSE	KR	Tue, Jun 23, 2009	11.08	11.08	10.57	10.88
4301	NYSE	KR	Mon, Jun 22, 2009	10.71	11.04	10.71	10.89
4300	NYSE	KR	Fri, Jun 19, 2009	10.91	10.94	10.71	10.73
4299	NYSE	KR	Thu, Jun 18, 2009	10.60	10.82	10.57	10.71
4298	NYSE	KR	Wed, Jun 17, 2009	10.68	10.76	10.55	10.62
4297	NYSE	KR	Tue, Jun 16, 2009	10.69	10.81	10.55	10.68
4296	NYSE	KR	Mon, Jun 15, 2009	10.79	10.92	10.59	10.65
4295	NYSE	KR	Fri, Jun 12, 2009	10.93	10.95	10.75	10.86
4294	NYSE	KR	Thu, Jun 11, 2009	11.03	11.13	10.90	10.93
4293	NYSE	KR	Wed, Jun 10, 2009	11.23	11.23	10.89	10.97
4292	NYSE	KR	Tue, Jun 9, 2009	11.23	11.31	11.11	11.17
4291	NYSE	KR	Mon, Jun 8, 2009	11.39	11.46	11.13	11.22
4290	NYSE	KR	Fri, Jun 5, 2009	11.57	11.63	11.35	11.48
4289	NYSE	KR	Thu, Jun 4, 2009	11.36	11.54	11.18	11.50
4288	NYSE	KR	Wed, Jun 3, 2009	11.48	11.57	11.27	11.37
4287	NYSE	KR	Tue, Jun 2, 2009	11.60	11.78	11.52	11.53
4286	NYSE	KR	Mon, Jun 1, 2009	11.43	11.82	11.43	11.70
4285	NYSE	KR	Fri, May 29, 2009	11.31	11.40	11.14	11.40
4284	NYSE	KR	Thu, May 28, 2009	11.03	11.29	10.93	11.27
4283	NYSE	KR	Wed, May 27, 2009	11.30	11.35	11.02	11.04
4282	NYSE	KR	Tue, May 26, 2009	11.11	11.32	10.89	11.32
4281	NYSE	KR	Fri, May 22, 2009	11.19	11.23	11.06	11.17
4280	NYSE	KR	Thu, May 21, 2009	11.05	11.22	10.90	11.16
4279	NYSE	KR	Wed, May 20, 2009	10.85	11.13	10.85	10.87
4278	NYSE	KR	Tue, May 19, 2009	10.91	10.98	10.76	10.82
4277	NYSE	KR	Mon, May 18, 2009	10.98	11.01	10.68	10.95
4276	NYSE	KR	Fri, May 15, 2009	11.08	11.21	10.90	10.90
4275	NYSE	KR	Thu, May 14, 2009	10.71	11.29	10.64	11.11
4274	NYSE	KR	Wed, May 13, 2009	10.71	10.95	10.56	10.73
4273	NYSE	KR	Tue, May 12, 2009	10.85	10.93	10.76	10.80
4272	NYSE	KR	Mon, May 11, 2009	10.74	10.90	10.66	10.85
4271	NYSE	KR	Fri, May 8, 2009	10.91	10.96	10.67	10.87
4270	NYSE	KR	Thu, May 7, 2009	11.04	11.09	10.76	10.82
4269	NYSE	KR	Wed, May 6, 2009	11.25	11.34	10.81	10.95
4268	NYSE	KR	Tue, May 5, 2009	11.27	11.34	11.10	11.17
4267	NYSE	KR	Mon, May 4, 2009	10.95	11.20	10.91	11.19
4266	NYSE	KR	Fri, May 1, 2009	10.80	10.99	10.64	10.99
4265	NYSE	KR	Thu, Apr 30, 2009	10.95	10.98	10.55	10.81
4264	NYSE	KR	Wed, Apr 29, 2009	10.94	11.14	10.80	11.08
4263	NYSE	KR	Tue, Apr 28, 2009	10.66	10.97	10.55	10.84
4262	NYSE	KR	Mon, Apr 27, 2009	10.60	10.92	10.55	10.73
4261	NYSE	KR	Fri, Apr 24, 2009	10.77	10.81	10.60	10.71
4260	NYSE	KR	Thu, Apr 23, 2009	10.66	10.82	10.56	10.70
4259	NYSE	KR	Wed, Apr 22, 2009	10.36	10.85	10.36	10.66
4258	NYSE	KR	Tue, Apr 21, 2009	10.28	10.67	10.28	10.44
4257	NYSE	KR	Mon, Apr 20, 2009	10.25	10.48	10.25	10.41
4256	NYSE	KR	Fri, Apr 17, 2009	10.60	10.60	10.32	10.36
4255	NYSE	KR	Thu, Apr 16, 2009	10.38	10.55	10.23	10.50
4254	NYSE	KR	Wed, Apr 15, 2009	10.30	10.42	10.19	10.31
4253	NYSE	KR	Tue, Apr 14, 2009	10.20	10.45	10.10	10.36
4252	NYSE	KR	Mon, Apr 13, 2009	10.09	10.29	10.03	10.26
4251	NYSE	KR	Thu, Apr 9, 2009	10.50	10.58	9.95	10.13
4250	NYSE	KR	Wed, Apr 8, 2009	10.11	10.42	10.08	10.41
4249	NYSE	KR	Tue, Apr 7, 2009	10.38	10.49	10.03	10.10
4248	NYSE	KR	Mon, Apr 6, 2009	10.68	10.78	10.47	10.67
4247	NYSE	KR	Fri, Apr 3, 2009	10.87	10.99	10.69	10.74
4246	NYSE	KR	Thu, Apr 2, 2009	10.83	11.03	10.73	10.84
4245	NYSE	KR	Wed, Apr 1, 2009	10.52	10.80	10.50	10.67
4244	NYSE	KR	Tue, Mar 31, 2009	10.77	10.88	10.50	10.61
4243	NYSE	KR	Mon, Mar 30, 2009	10.88	11.00	10.56	10.73
4242	NYSE	KR	Fri, Mar 27, 2009	11.08	11.30	10.93	11.03
4241	NYSE	KR	Thu, Mar 26, 2009	10.93	11.11	10.80	11.11
4240	NYSE	KR	Wed, Mar 25, 2009	10.62	10.88	10.49	10.86
4239	NYSE	KR	Tue, Mar 24, 2009	10.43	10.75	10.39	10.56
4238	NYSE	KR	Mon, Mar 23, 2009	10.44	10.57	10.30	10.54
4237	NYSE	KR	Fri, Mar 20, 2009	10.52	10.54	10.30	10.36
4236	NYSE	KR	Thu, Mar 19, 2009	10.75	10.75	10.36	10.48
4235	NYSE	KR	Wed, Mar 18, 2009	10.55	10.74	10.39	10.64
4234	NYSE	KR	Tue, Mar 17, 2009	10.55	10.71	10.29	10.70
4233	NYSE	KR	Mon, Mar 16, 2009	10.73	10.88	10.54	10.57
4232	NYSE	KR	Fri, Mar 13, 2009	10.69	10.72	10.52	10.64
4231	NYSE	KR	Thu, Mar 12, 2009	10.42	10.73	10.29	10.65
4230	NYSE	KR	Wed, Mar 11, 2009	10.80	10.92	10.21	10.41
4229	NYSE	KR	Tue, Mar 10, 2009	10.25	10.88	10.03	10.72
4228	NYSE	KR	Mon, Mar 9, 2009	9.87	10.04	9.70	9.73
4227	NYSE	KR	Fri, Mar 6, 2009	10.16	10.24	9.75	9.93
4226	NYSE	KR	Thu, Mar 5, 2009	10.15	10.36	9.98	10.07
4225	NYSE	KR	Wed, Mar 4, 2009	10.24	10.50	10.08	10.29
4224	NYSE	KR	Tue, Mar 3, 2009	10.24	10.48	10.08	10.10
4223	NYSE	KR	Mon, Mar 2, 2009	10.18	10.33	10.00	10.16
4222	NYSE	KR	Fri, Feb 27, 2009	10.35	10.55	10.18	10.34
4221	NYSE	KR	Thu, Feb 26, 2009	10.90	10.90	10.16	10.34
4220	NYSE	KR	Wed, Feb 25, 2009	10.67	11.14	10.67	10.96
4219	NYSE	KR	Tue, Feb 24, 2009	10.57	10.69	10.40	10.66
4218	NYSE	KR	Mon, Feb 23, 2009	11.15	11.16	10.50	10.52
4217	NYSE	KR	Fri, Feb 20, 2009	10.89	11.19	10.76	11.09
4216	NYSE	KR	Thu, Feb 19, 2009	10.84	11.15	10.84	11.00
4215	NYSE	KR	Wed, Feb 18, 2009	10.52	10.94	10.43	10.86
4214	NYSE	KR	Tue, Feb 17, 2009	10.50	10.63	10.18	10.49
4213	NYSE	KR	Fri, Feb 13, 2009	10.60	10.85	10.55	10.64
4212	NYSE	KR	Thu, Feb 12, 2009	10.68	10.73	10.34	10.70
4211	NYSE	KR	Wed, Feb 11, 2009	10.75	10.88	10.61	10.77
4210	NYSE	KR	Tue, Feb 10, 2009	11.22	11.46	10.36	10.72
4209	NYSE	KR	Mon, Feb 9, 2009	11.43	11.50	11.25	11.46
4208	NYSE	KR	Fri, Feb 6, 2009	11.07	11.50	10.98	11.46
4207	NYSE	KR	Thu, Feb 5, 2009	11.07	11.20	10.81	11.00
4206	NYSE	KR	Wed, Feb 4, 2009	11.30	11.37	11.08	11.10
4205	NYSE	KR	Tue, Feb 3, 2009	11.14	11.42	11.01	11.35
4204	NYSE	KR	Mon, Feb 2, 2009	11.21	11.41	11.12	11.20
4203	NYSE	KR	Fri, Jan 30, 2009	12.05	12.16	11.22	11.25
4202	NYSE	KR	Thu, Jan 29, 2009	12.23	12.37	12.03	12.07
4201	NYSE	KR	Wed, Jan 28, 2009	12.55	12.55	12.21	12.33
4200	NYSE	KR	Tue, Jan 27, 2009	12.49	12.60	12.18	12.41
4199	NYSE	KR	Mon, Jan 26, 2009	12.34	12.58	12.28	12.46
4198	NYSE	KR	Fri, Jan 23, 2009	12.24	12.33	12.09	12.27
4197	NYSE	KR	Thu, Jan 22, 2009	12.26	12.50	12.22	12.44
4196	NYSE	KR	Wed, Jan 21, 2009	12.21	12.42	11.20	12.38
4195	NYSE	KR	Tue, Jan 20, 2009	12.45	12.60	12.18	12.21
4194	NYSE	KR	Fri, Jan 16, 2009	12.38	12.54	12.18	12.49
4193	NYSE	KR	Thu, Jan 15, 2009	12.10	12.29	11.92	12.25
4192	NYSE	KR	Wed, Jan 14, 2009	12.26	12.48	12.08	12.12
4191	NYSE	KR	Tue, Jan 13, 2009	12.27	12.45	12.25	12.36
4190	NYSE	KR	Mon, Jan 12, 2009	12.41	12.48	12.20	12.26
4189	NYSE	KR	Fri, Jan 9, 2009	12.67	12.73	12.38	12.41
4188	NYSE	KR	Thu, Jan 8, 2009	12.78	12.85	12.45	12.57
4187	NYSE	KR	Wed, Jan 7, 2009	12.63	13.03	12.63	12.80
4186	NYSE	KR	Tue, Jan 6, 2009	13.38	13.47	12.63	12.68
4185	NYSE	KR	Mon, Jan 5, 2009	13.24	13.39	13.12	13.34
4184	NYSE	KR	Fri, Jan 2, 2009	13.25	13.34	13.07	13.27
4183	NYSE	KR	Wed, Dec 31, 2008	13.04	13.26	12.88	13.21
4182	NYSE	KR	Tue, Dec 30, 2008	12.76	13.10	12.51	13.02
4181	NYSE	KR	Mon, Dec 29, 2008	12.63	12.74	12.54	12.71
4180	NYSE	KR	Fri, Dec 26, 2008	12.73	12.74	12.58	12.65
4179	NYSE	KR	Wed, Dec 24, 2008	12.71	12.71	12.57	12.63
4178	NYSE	KR	Tue, Dec 23, 2008	12.83	12.89	12.58	12.64
4177	NYSE	KR	Mon, Dec 22, 2008	12.87	12.87	12.63	12.77
4176	NYSE	KR	Fri, Dec 19, 2008	13.05	13.19	12.69	12.71
4175	NYSE	KR	Thu, Dec 18, 2008	13.20	13.30	12.88	13.01
4174	NYSE	KR	Wed, Dec 17, 2008	13.07	13.34	13.01	13.16
4173	NYSE	KR	Tue, Dec 16, 2008	13.09	13.23	12.72	13.20
4172	NYSE	KR	Mon, Dec 15, 2008	12.59	12.93	12.45	12.84
4171	NYSE	KR	Fri, Dec 12, 2008	12.84	13.05	12.69	12.78
4170	NYSE	KR	Thu, Dec 11, 2008	13.06	13.44	12.94	13.07
4169	NYSE	KR	Wed, Dec 10, 2008	12.81	13.21	12.74	13.13
4168	NYSE	KR	Tue, Dec 9, 2008	12.89	13.01	12.19	12.74
4167	NYSE	KR	Mon, Dec 8, 2008	13.77	13.80	13.27	13.66
4166	NYSE	KR	Fri, Dec 5, 2008	13.33	13.76	13.05	13.71
4165	NYSE	KR	Thu, Dec 4, 2008	13.58	13.68	13.21	13.44
4164	NYSE	KR	Wed, Dec 3, 2008	13.33	13.83	13.29	13.73
4163	NYSE	KR	Tue, Dec 2, 2008	13.69	13.76	13.27	13.41
4162	NYSE	KR	Mon, Dec 1, 2008	13.59	13.90	13.50	13.50
4161	NYSE	KR	Fri, Nov 28, 2008	13.83	13.96	13.74	13.83
4160	NYSE	KR	Wed, Nov 26, 2008	13.58	13.92	13.53	13.86
4159	NYSE	KR	Tue, Nov 25, 2008	13.69	13.92	13.43	13.77
4158	NYSE	KR	Mon, Nov 24, 2008	13.26	13.69	13.10	13.48
4157	NYSE	KR	Fri, Nov 21, 2008	12.47	13.18	12.09	13.11
4156	NYSE	KR	Thu, Nov 20, 2008	13.23	13.42	12.10	12.24
4155	NYSE	KR	Wed, Nov 19, 2008	13.65	13.89	13.29	13.30
4154	NYSE	KR	Tue, Nov 18, 2008	13.43	13.66	13.19	13.49
4153	NYSE	KR	Mon, Nov 17, 2008	13.91	13.98	13.42	13.42
4152	NYSE	KR	Fri, Nov 14, 2008	13.74	14.52	13.59	14.01
4151	NYSE	KR	Thu, Nov 13, 2008	13.48	13.99	13.00	13.98
4150	NYSE	KR	Wed, Nov 12, 2008	13.52	13.75	13.22	13.40
4149	NYSE	KR	Tue, Nov 11, 2008	13.68	14.03	13.49	13.87
4148	NYSE	KR	Mon, Nov 10, 2008	13.95	13.99	13.58	13.71
4147	NYSE	KR	Fri, Nov 7, 2008	13.65	13.79	13.42	13.76
4146	NYSE	KR	Thu, Nov 6, 2008	13.40	13.79	13.40	13.50
4145	NYSE	KR	Wed, Nov 5, 2008	13.80	13.86	13.27	13.35
4144	NYSE	KR	Tue, Nov 4, 2008	13.82	14.03	13.67	13.89
4143	NYSE	KR	Mon, Nov 3, 2008	13.73	14.00	13.48	13.66
4142	NYSE	KR	Fri, Oct 31, 2008	13.63	14.04	13.58	13.73
4141	NYSE	KR	Thu, Oct 30, 2008	13.50	13.76	13.21	13.74
4140	NYSE	KR	Wed, Oct 29, 2008	13.30	13.73	12.97	13.25
4139	NYSE	KR	Tue, Oct 28, 2008	12.94	13.37	12.72	13.37
4138	NYSE	KR	Mon, Oct 27, 2008	12.98	13.35	12.73	12.75
4137	NYSE	KR	Fri, Oct 24, 2008	12.98	13.44	12.86	13.20
4136	NYSE	KR	Thu, Oct 23, 2008	13.45	13.69	13.11	13.48
4135	NYSE	KR	Wed, Oct 22, 2008	12.90	13.50	12.53	13.42
4134	NYSE	KR	Tue, Oct 21, 2008	13.16	13.55	13.03	13.12
4133	NYSE	KR	Mon, Oct 20, 2008	12.95	13.10	12.76	13.09
4132	NYSE	KR	Fri, Oct 17, 2008	12.95	13.18	12.41	12.62
4131	NYSE	KR	Thu, Oct 16, 2008	12.25	13.20	12.23	13.15
4130	NYSE	KR	Wed, Oct 15, 2008	12.63	12.83	12.15	12.28
4129	NYSE	KR	Tue, Oct 14, 2008	13.07	13.13	12.57	12.84
4128	NYSE	KR	Mon, Oct 13, 2008	12.26	12.69	11.89	12.69
4127	NYSE	KR	Fri, Oct 10, 2008	11.75	12.58	11.15	11.89
4126	NYSE	KR	Thu, Oct 9, 2008	12.50	12.70	12.02	12.04
4125	NYSE	KR	Wed, Oct 8, 2008	12.70	13.45	12.44	12.44
4124	NYSE	KR	Tue, Oct 7, 2008	13.32	13.48	12.86	12.88
4123	NYSE	KR	Mon, Oct 6, 2008	13.40	13.81	12.89	13.26
4122	NYSE	KR	Fri, Oct 3, 2008	13.99	14.09	13.56	13.60
4121	NYSE	KR	Thu, Oct 2, 2008	13.65	14.13	13.65	13.89
4120	NYSE	KR	Wed, Oct 1, 2008	13.66	13.94	13.51	13.78
4119	NYSE	KR	Tue, Sep 30, 2008	13.66	13.82	13.11	13.74
4118	NYSE	KR	Mon, Sep 29, 2008	13.72	13.98	13.36	13.42
4117	NYSE	KR	Fri, Sep 26, 2008	13.30	13.94	13.06	13.93
4116	NYSE	KR	Thu, Sep 25, 2008	13.24	13.68	13.20	13.44
4115	NYSE	KR	Wed, Sep 24, 2008	13.37	13.45	13.06	13.18
4114	NYSE	KR	Tue, Sep 23, 2008	13.36	13.62	13.25	13.31
4113	NYSE	KR	Mon, Sep 22, 2008	13.37	13.71	13.30	13.36
4112	NYSE	KR	Fri, Sep 19, 2008	14.01	14.20	13.41	13.52
4111	NYSE	KR	Thu, Sep 18, 2008	13.64	13.79	13.01	13.41
4110	NYSE	KR	Wed, Sep 17, 2008	14.24	14.24	13.33	13.45
4109	NYSE	KR	Tue, Sep 16, 2008	13.17	14.80	12.60	14.00
4108	NYSE	KR	Mon, Sep 15, 2008	13.67	13.78	13.30	13.30
4107	NYSE	KR	Fri, Sep 12, 2008	13.97	14.09	13.85	13.95
4106	NYSE	KR	Thu, Sep 11, 2008	13.95	14.13	13.73	14.10
4105	NYSE	KR	Wed, Sep 10, 2008	14.05	14.25	13.96	13.99
4104	NYSE	KR	Tue, Sep 9, 2008	13.68	14.20	13.63	13.98
4103	NYSE	KR	Mon, Sep 8, 2008	13.82	14.15	13.52	13.65
4102	NYSE	KR	Fri, Sep 5, 2008	13.56	13.60	13.05	13.44
4101	NYSE	KR	Thu, Sep 4, 2008	13.83	13.85	13.59	13.63
4100	NYSE	KR	Wed, Sep 3, 2008	14.00	14.14	13.76	13.90
4099	NYSE	KR	Tue, Sep 2, 2008	14.00	14.13	13.87	13.90
4098	NYSE	KR	Fri, Aug 29, 2008	13.88	13.97	13.79	13.81
4097	NYSE	KR	Thu, Aug 28, 2008	13.92	14.00	13.82	13.95
4096	NYSE	KR	Wed, Aug 27, 2008	13.69	13.86	13.62	13.85
4095	NYSE	KR	Tue, Aug 26, 2008	13.78	13.91	13.59	13.70
4094	NYSE	KR	Mon, Aug 25, 2008	14.10	14.25	13.75	13.76
4093	NYSE	KR	Fri, Aug 22, 2008	14.12	14.23	13.98	14.11
4092	NYSE	KR	Thu, Aug 21, 2008	14.19	14.19	13.97	14.02
4091	NYSE	KR	Wed, Aug 20, 2008	14.36	14.44	14.16	14.27
4090	NYSE	KR	Tue, Aug 19, 2008	14.21	14.34	14.18	14.25
4089	NYSE	KR	Mon, Aug 18, 2008	14.96	14.96	14.17	14.26
4088	NYSE	KR	Fri, Aug 15, 2008	15.13	15.50	14.97	15.03
4087	NYSE	KR	Thu, Aug 14, 2008	14.66	15.25	14.61	15.16
4086	NYSE	KR	Wed, Aug 13, 2008	15.10	15.27	14.36	14.79
4085	NYSE	KR	Tue, Aug 12, 2008	15.05	15.32	14.94	15.18
4084	NYSE	KR	Mon, Aug 11, 2008	14.56	15.16	14.50	15.16
4083	NYSE	KR	Fri, Aug 8, 2008	14.41	14.59	14.26	14.56
4082	NYSE	KR	Thu, Aug 7, 2008	14.24	14.65	14.13	14.37
4081	NYSE	KR	Wed, Aug 6, 2008	14.46	14.46	14.20	14.37
4080	NYSE	KR	Tue, Aug 5, 2008	14.10	14.52	14.05	14.48
4079	NYSE	KR	Mon, Aug 4, 2008	13.97	14.08	13.81	13.97
4078	NYSE	KR	Fri, Aug 1, 2008	14.23	14.25	13.80	14.01
4077	NYSE	KR	Thu, Jul 31, 2008	14.27	14.39	14.10	14.14
4076	NYSE	KR	Wed, Jul 30, 2008	14.18	14.40	14.05	14.22
4075	NYSE	KR	Tue, Jul 29, 2008	13.54	14.17	13.51	14.14
4074	NYSE	KR	Mon, Jul 28, 2008	13.58	13.73	13.40	13.54
4073	NYSE	KR	Fri, Jul 25, 2008	13.63	13.78	13.27	13.51
4072	NYSE	KR	Thu, Jul 24, 2008	14.15	14.25	13.66	13.70
4071	NYSE	KR	Wed, Jul 23, 2008	14.28	14.42	14.09	14.09
4070	NYSE	KR	Tue, Jul 22, 2008	14.09	14.45	14.03	14.42
4069	NYSE	KR	Mon, Jul 21, 2008	14.15	14.27	14.05	14.16
4068	NYSE	KR	Fri, Jul 18, 2008	14.57	14.60	14.01	14.06
4067	NYSE	KR	Thu, Jul 17, 2008	14.54	14.70	14.18	14.58
4066	NYSE	KR	Wed, Jul 16, 2008	14.28	14.50	14.09	14.49
4065	NYSE	KR	Tue, Jul 15, 2008	14.16	14.40	14.04	14.26
4064	NYSE	KR	Mon, Jul 14, 2008	14.59	14.59	14.14	14.27
4063	NYSE	KR	Fri, Jul 11, 2008	14.60	14.61	14.22	14.44
4062	NYSE	KR	Thu, Jul 10, 2008	14.64	14.86	14.52	14.67
4061	NYSE	KR	Wed, Jul 9, 2008	14.93	14.93	14.62	14.63
4060	NYSE	KR	Tue, Jul 8, 2008	14.62	14.98	14.47	14.88
4059	NYSE	KR	Mon, Jul 7, 2008	14.79	14.95	14.50	14.66
4058	NYSE	KR	Thu, Jul 3, 2008	14.73	14.86	14.52	14.73
4057	NYSE	KR	Wed, Jul 2, 2008	14.77	14.88	14.47	14.50
4056	NYSE	KR	Tue, Jul 1, 2008	14.25	14.88	14.25	14.80
4055	NYSE	KR	Mon, Jun 30, 2008	14.37	14.61	14.03	14.44
4054	NYSE	KR	Fri, Jun 27, 2008	14.24	14.50	14.21	14.33
4053	NYSE	KR	Thu, Jun 26, 2008	14.49	14.57	14.24	14.31
4052	NYSE	KR	Wed, Jun 25, 2008	14.06	14.88	14.06	14.68
4051	NYSE	KR	Tue, Jun 24, 2008	13.61	14.25	13.53	13.91
4050	NYSE	KR	Mon, Jun 23, 2008	13.46	13.58	12.93	13.00
4049	NYSE	KR	Fri, Jun 20, 2008	13.16	13.48	13.15	13.45
4048	NYSE	KR	Thu, Jun 19, 2008	13.15	13.42	13.15	13.25
4047	NYSE	KR	Wed, Jun 18, 2008	13.13	13.30	13.10	13.14
4046	NYSE	KR	Tue, Jun 17, 2008	13.67	13.72	13.03	13.20
4045	NYSE	KR	Mon, Jun 16, 2008	13.69	13.70	13.45	13.58
4044	NYSE	KR	Fri, Jun 13, 2008	13.81	13.95	13.61	13.80
4043	NYSE	KR	Thu, Jun 12, 2008	13.44	13.85	13.43	13.76
4042	NYSE	KR	Wed, Jun 11, 2008	13.76	13.76	13.36	13.39
4041	NYSE	KR	Tue, Jun 10, 2008	13.58	13.84	13.57	13.75
4040	NYSE	KR	Mon, Jun 9, 2008	13.70	13.78	13.43	13.69
4039	NYSE	KR	Fri, Jun 6, 2008	14.12	14.13	13.64	13.65
4038	NYSE	KR	Thu, Jun 5, 2008	13.89	14.25	13.89	14.20
4037	NYSE	KR	Wed, Jun 4, 2008	13.61	13.92	13.60	13.87
4036	NYSE	KR	Tue, Jun 3, 2008	13.81	13.84	13.53	13.67
4035	NYSE	KR	Mon, Jun 2, 2008	13.80	13.81	13.50	13.77
4034	NYSE	KR	Fri, May 30, 2008	13.82	13.91	13.69	13.82
4033	NYSE	KR	Thu, May 29, 2008	13.70	13.92	13.64	13.87
4032	NYSE	KR	Wed, May 28, 2008	13.74	13.89	13.66	13.76
4031	NYSE	KR	Tue, May 27, 2008	13.51	13.80	13.45	13.67
4030	NYSE	KR	Fri, May 23, 2008	13.53	13.63	13.40	13.48
4029	NYSE	KR	Thu, May 22, 2008	13.56	13.65	13.39	13.61
4028	NYSE	KR	Wed, May 21, 2008	13.68	13.86	13.53	13.55
4027	NYSE	KR	Tue, May 20, 2008	13.70	13.70	13.53	13.65
4026	NYSE	KR	Mon, May 19, 2008	14.06	14.07	13.74	13.80
4025	NYSE	KR	Fri, May 16, 2008	13.69	13.99	13.57	13.98
4024	NYSE	KR	Thu, May 15, 2008	13.76	13.80	13.45	13.50
4023	NYSE	KR	Wed, May 14, 2008	13.44	13.85	13.36	13.74
4022	NYSE	KR	Tue, May 13, 2008	13.63	13.63	13.28	13.36
4021	NYSE	KR	Mon, May 12, 2008	13.21	13.60	13.18	13.59
4020	NYSE	KR	Fri, May 9, 2008	13.09	13.60	13.05	13.15
4019	NYSE	KR	Thu, May 8, 2008	13.45	13.49	13.16	13.25
4018	NYSE	KR	Wed, May 7, 2008	13.49	13.67	13.32	13.45
4017	NYSE	KR	Tue, May 6, 2008	13.59	13.60	13.31	13.52
4016	NYSE	KR	Mon, May 5, 2008	13.62	13.73	13.50	13.63
4015	NYSE	KR	Fri, May 2, 2008	13.93	14.00	13.60	13.69
4014	NYSE	KR	Thu, May 1, 2008	13.59	13.99	13.54	13.91
4013	NYSE	KR	Wed, Apr 30, 2008	13.62	13.97	13.50	13.63
4012	NYSE	KR	Tue, Apr 29, 2008	12.97	13.72	12.97	13.63
4011	NYSE	KR	Mon, Apr 28, 2008	13.24	13.31	13.01	13.04
4010	NYSE	KR	Fri, Apr 25, 2008	13.30	13.43	12.95	13.20
4009	NYSE	KR	Thu, Apr 24, 2008	12.72	13.41	12.72	13.12
4008	NYSE	KR	Wed, Apr 23, 2008	12.50	12.80	12.39	12.71
4007	NYSE	KR	Tue, Apr 22, 2008	12.61	12.63	12.20	12.32
4006	NYSE	KR	Mon, Apr 21, 2008	12.43	12.67	12.40	12.66
4005	NYSE	KR	Fri, Apr 18, 2008	12.47	12.52	12.31	12.50
4004	NYSE	KR	Thu, Apr 17, 2008	12.09	12.40	12.04	12.34
4003	NYSE	KR	Wed, Apr 16, 2008	12.08	12.20	11.78	12.07
4002	NYSE	KR	Tue, Apr 15, 2008	11.86	12.02	11.78	12.00
4001	NYSE	KR	Mon, Apr 14, 2008	11.95	11.99	11.70	11.81
4000	NYSE	KR	Fri, Apr 11, 2008	12.11	12.34	11.89	11.95
3999	NYSE	KR	Thu, Apr 10, 2008	12.13	12.38	12.06	12.27
3998	NYSE	KR	Wed, Apr 9, 2008	12.41	12.41	12.03	12.08
3997	NYSE	KR	Tue, Apr 8, 2008	12.28	12.37	12.28	12.35
3996	NYSE	KR	Mon, Apr 7, 2008	12.67	12.67	12.33	12.39
3995	NYSE	KR	Fri, Apr 4, 2008	12.74	12.84	12.50	12.60
3994	NYSE	KR	Thu, Apr 3, 2008	12.73	12.82	12.63	12.69
3993	NYSE	KR	Wed, Apr 2, 2008	12.95	12.95	12.66	12.78
3992	NYSE	KR	Tue, Apr 1, 2008	12.82	13.00	12.68	12.91
3991	NYSE	KR	Mon, Mar 31, 2008	12.64	12.80	12.58	12.70
3990	NYSE	KR	Fri, Mar 28, 2008	12.47	12.69	12.38	12.58
3989	NYSE	KR	Thu, Mar 27, 2008	12.65	12.69	12.35	12.38
3988	NYSE	KR	Wed, Mar 26, 2008	12.69	12.79	12.53	12.59
3987	NYSE	KR	Tue, Mar 25, 2008	12.62	12.84	12.59	12.73
3986	NYSE	KR	Mon, Mar 24, 2008	12.74	12.78	12.57	12.62
3985	NYSE	KR	Thu, Mar 20, 2008	12.56	12.73	12.47	12.70
3984	NYSE	KR	Wed, Mar 19, 2008	12.62	12.69	12.30	12.47
3983	NYSE	KR	Tue, Mar 18, 2008	12.46	12.62	12.28	12.59
3982	NYSE	KR	Mon, Mar 17, 2008	12.07	12.36	12.03	12.27
3981	NYSE	KR	Fri, Mar 14, 2008	12.57	12.63	12.14	12.15
3980	NYSE	KR	Thu, Mar 13, 2008	12.39	12.52	12.13	12.50
3979	NYSE	KR	Wed, Mar 12, 2008	12.71	12.92	12.53	12.54
3978	NYSE	KR	Tue, Mar 11, 2008	12.82	13.00	12.45	13.00
3977	NYSE	KR	Mon, Mar 10, 2008	12.77	12.89	12.48	12.66
3976	NYSE	KR	Fri, Mar 7, 2008	12.49	13.08	12.38	12.83
3975	NYSE	KR	Thu, Mar 6, 2008	12.51	12.65	12.46	12.59
3974	NYSE	KR	Wed, Mar 5, 2008	12.57	12.75	12.45	12.56
3973	NYSE	KR	Tue, Mar 4, 2008	12.29	12.67	12.29	12.51
3972	NYSE	KR	Mon, Mar 3, 2008	12.14	12.46	12.14	12.42
3971	NYSE	KR	Fri, Feb 29, 2008	12.47	12.49	12.09	12.13
3970	NYSE	KR	Thu, Feb 28, 2008	12.67	12.72	12.48	12.59
3969	NYSE	KR	Wed, Feb 27, 2008	12.87	12.97	12.67	12.73
3968	NYSE	KR	Tue, Feb 26, 2008	12.87	13.00	12.79	12.97
3967	NYSE	KR	Mon, Feb 25, 2008	12.87	12.94	12.66	12.90
3966	NYSE	KR	Fri, Feb 22, 2008	12.77	12.89	12.64	12.87
3965	NYSE	KR	Thu, Feb 21, 2008	13.18	13.25	12.63	12.66
3964	NYSE	KR	Wed, Feb 20, 2008	13.12	13.25	12.94	13.15
3963	NYSE	KR	Tue, Feb 19, 2008	13.56	13.56	13.13	13.18
3962	NYSE	KR	Fri, Feb 15, 2008	13.12	13.47	12.95	13.44
3961	NYSE	KR	Thu, Feb 14, 2008	13.27	13.34	13.00	13.14
3960	NYSE	KR	Wed, Feb 13, 2008	12.99	13.30	12.95	13.23
3959	NYSE	KR	Tue, Feb 12, 2008	13.03	13.08	12.81	12.89
3958	NYSE	KR	Mon, Feb 11, 2008	12.83	13.02	12.76	12.99
3957	NYSE	KR	Fri, Feb 8, 2008	12.59	12.92	12.58	12.86
3956	NYSE	KR	Thu, Feb 7, 2008	12.63	12.88	12.50	12.68
3955	NYSE	KR	Wed, Feb 6, 2008	12.65	13.11	12.62	12.67
3954	NYSE	KR	Tue, Feb 5, 2008	12.79	13.02	12.65	12.68
3953	NYSE	KR	Mon, Feb 4, 2008	12.99	13.07	12.78	13.00
3952	NYSE	KR	Fri, Feb 1, 2008	12.73	13.11	12.71	12.99
3951	NYSE	KR	Thu, Jan 31, 2008	12.72	13.02	12.50	12.73
3950	NYSE	KR	Wed, Jan 30, 2008	12.68	13.00	12.55	12.58
3949	NYSE	KR	Tue, Jan 29, 2008	12.71	12.81	12.35	12.64
3948	NYSE	KR	Mon, Jan 28, 2008	12.73	12.81	12.52	12.68
3947	NYSE	KR	Fri, Jan 25, 2008	13.07	13.10	12.51	12.65
3946	NYSE	KR	Thu, Jan 24, 2008	13.38	13.38	12.87	12.97
3945	NYSE	KR	Wed, Jan 23, 2008	12.57	13.50	12.44	13.32
3944	NYSE	KR	Tue, Jan 22, 2008	12.12	12.96	12.12	12.73
3943	NYSE	KR	Fri, Jan 18, 2008	12.92	13.10	12.60	12.70
3942	NYSE	KR	Thu, Jan 17, 2008	13.34	13.55	12.76	12.81
3941	NYSE	KR	Wed, Jan 16, 2008	12.72	13.44	12.66	13.25
3940	NYSE	KR	Tue, Jan 15, 2008	12.77	12.90	12.56	12.76
3939	NYSE	KR	Mon, Jan 14, 2008	13.31	13.31	12.85	12.93
3938	NYSE	KR	Fri, Jan 11, 2008	13.40	13.54	13.07	13.23
3937	NYSE	KR	Thu, Jan 10, 2008	13.09	13.72	12.97	13.55
3936	NYSE	KR	Wed, Jan 9, 2008	12.77	13.19	12.65	13.17
3935	NYSE	KR	Tue, Jan 8, 2008	12.88	12.93	12.63	12.78
3934	NYSE	KR	Mon, Jan 7, 2008	12.77	12.94	12.70	12.79
3933	NYSE	KR	Fri, Jan 4, 2008	12.82	12.88	12.56	12.67
3932	NYSE	KR	Thu, Jan 3, 2008	12.91	13.10	12.89	12.92
3931	NYSE	KR	Wed, Jan 2, 2008	13.33	13.35	12.80	12.84
3930	NYSE	KR	Mon, Dec 31, 2007	13.47	13.53	13.26	13.36
3929	NYSE	KR	Fri, Dec 28, 2007	13.45	13.68	13.38	13.49
3928	NYSE	KR	Thu, Dec 27, 2007	13.37	13.56	13.35	13.45
3927	NYSE	KR	Wed, Dec 26, 2007	13.68	13.68	13.36	13.52
3926	NYSE	KR	Mon, Dec 24, 2007	13.48	13.74	13.42	13.72
3925	NYSE	KR	Fri, Dec 21, 2007	13.35	13.44	13.15	13.40
3924	NYSE	KR	Thu, Dec 20, 2007	13.01	13.33	13.01	13.31
3923	NYSE	KR	Wed, Dec 19, 2007	13.06	13.09	12.87	12.94
3922	NYSE	KR	Tue, Dec 18, 2007	12.94	13.19	12.90	13.09
3921	NYSE	KR	Mon, Dec 17, 2007	13.31	13.33	12.81	12.87
3920	NYSE	KR	Fri, Dec 14, 2007	13.00	13.24	13.00	13.11
3919	NYSE	KR	Thu, Dec 13, 2007	12.93	13.15	12.80	13.11
3918	NYSE	KR	Wed, Dec 12, 2007	13.51	13.51	12.76	12.99
3917	NYSE	KR	Tue, Dec 11, 2007	13.83	13.83	13.01	13.24
3916	NYSE	KR	Mon, Dec 10, 2007	14.32	14.46	14.03	14.17
3915	NYSE	KR	Fri, Dec 7, 2007	14.23	14.35	14.17	14.20
3914	NYSE	KR	Thu, Dec 6, 2007	14.12	14.25	13.92	14.07
3913	NYSE	KR	Wed, Dec 5, 2007	14.25	14.36	14.00	14.13
3912	NYSE	KR	Tue, Dec 4, 2007	14.33	14.53	14.15	14.15
3911	NYSE	KR	Mon, Dec 3, 2007	14.46	14.68	14.25	14.45
3910	NYSE	KR	Fri, Nov 30, 2007	14.28	14.59	14.27	14.38
3909	NYSE	KR	Thu, Nov 29, 2007	14.25	14.30	13.98	14.14
3908	NYSE	KR	Wed, Nov 28, 2007	14.00	14.38	13.95	14.27
3907	NYSE	KR	Tue, Nov 27, 2007	14.05	14.08	13.67	13.92
3906	NYSE	KR	Mon, Nov 26, 2007	14.00	14.32	13.98	14.00
3905	NYSE	KR	Fri, Nov 23, 2007	14.24	14.27	13.91	14.00
3904	NYSE	KR	Wed, Nov 21, 2007	14.00	14.26	14.00	14.12
3903	NYSE	KR	Tue, Nov 20, 2007	14.15	14.38	13.95	14.14
3902	NYSE	KR	Mon, Nov 19, 2007	14.21	14.27	14.00	14.16
3901	NYSE	KR	Fri, Nov 16, 2007	13.97	14.38	13.91	14.33
3900	NYSE	KR	Thu, Nov 15, 2007	13.98	14.40	13.75	13.85
3899	NYSE	KR	Wed, Nov 14, 2007	14.02	14.22	13.97	14.01
3898	NYSE	KR	Tue, Nov 13, 2007	13.44	13.95	13.42	13.91
3897	NYSE	KR	Mon, Nov 12, 2007	13.31	14.01	13.31	13.36
3896	NYSE	KR	Fri, Nov 9, 2007	13.48	13.83	13.32	13.36
3895	NYSE	KR	Thu, Nov 8, 2007	13.68	13.85	13.37	13.68
3894	NYSE	KR	Wed, Nov 7, 2007	13.72	13.95	13.64	13.67
3893	NYSE	KR	Tue, Nov 6, 2007	14.00	14.12	13.61	13.92
3892	NYSE	KR	Mon, Nov 5, 2007	14.04	14.26	13.87	14.01
3891	NYSE	KR	Fri, Nov 2, 2007	14.13	14.27	13.88	14.17
3890	NYSE	KR	Thu, Nov 1, 2007	14.59	14.68	14.03	14.10
3889	NYSE	KR	Wed, Oct 31, 2007	14.61	14.74	14.36	14.70
3888	NYSE	KR	Tue, Oct 30, 2007	14.57	14.69	14.40	14.54
3887	NYSE	KR	Mon, Oct 29, 2007	14.45	14.69	14.45	14.58
3886	NYSE	KR	Fri, Oct 26, 2007	14.50	14.54	14.13	14.34
3885	NYSE	KR	Thu, Oct 25, 2007	14.44	14.52	14.15	14.39
3884	NYSE	KR	Wed, Oct 24, 2007	14.11	14.35	13.94	14.30
3883	NYSE	KR	Tue, Oct 23, 2007	14.33	14.42	14.07	14.21
3882	NYSE	KR	Mon, Oct 22, 2007	14.06	14.43	13.95	14.31
3881	NYSE	KR	Fri, Oct 19, 2007	14.06	14.34	13.95	14.01
3880	NYSE	KR	Thu, Oct 18, 2007	14.22	14.34	14.05	14.06
3879	NYSE	KR	Wed, Oct 17, 2007	14.35	14.47	14.11	14.26
3878	NYSE	KR	Tue, Oct 16, 2007	14.50	14.74	14.25	14.29
3877	NYSE	KR	Mon, Oct 15, 2007	14.88	14.95	14.50	14.66
3876	NYSE	KR	Fri, Oct 12, 2007	14.60	15.00	14.55	14.91
3875	NYSE	KR	Thu, Oct 11, 2007	14.40	14.85	14.39	14.53
3874	NYSE	KR	Wed, Oct 10, 2007	14.38	14.55	14.33	14.42
3873	NYSE	KR	Tue, Oct 9, 2007	14.43	14.43	14.21	14.38
3872	NYSE	KR	Mon, Oct 8, 2007	14.48	14.54	14.29	14.38
3871	NYSE	KR	Fri, Oct 5, 2007	14.56	14.65	14.39	14.50
3870	NYSE	KR	Thu, Oct 4, 2007	14.33	14.47	14.28	14.38
3869	NYSE	KR	Wed, Oct 3, 2007	14.23	14.50	14.20	14.35
3868	NYSE	KR	Tue, Oct 2, 2007	14.37	14.42	14.13	14.32
3867	NYSE	KR	Mon, Oct 1, 2007	14.35	14.50	14.21	14.38
3866	NYSE	KR	Fri, Sep 28, 2007	14.30	14.41	14.16	14.26
3865	NYSE	KR	Thu, Sep 27, 2007	14.11	14.32	14.04	14.29
3864	NYSE	KR	Wed, Sep 26, 2007	14.18	14.30	14.02	14.08
3863	NYSE	KR	Tue, Sep 25, 2007	14.13	14.20	13.86	14.06
3862	NYSE	KR	Mon, Sep 24, 2007	14.27	14.44	14.11	14.13
3861	NYSE	KR	Fri, Sep 21, 2007	14.45	14.45	14.21	14.27
3860	NYSE	KR	Thu, Sep 20, 2007	14.50	14.50	14.16	14.31
3859	NYSE	KR	Wed, Sep 19, 2007	14.52	14.65	14.29	14.50
3858	NYSE	KR	Tue, Sep 18, 2007	14.05	14.75	14.05	14.55
3857	NYSE	KR	Mon, Sep 17, 2007	13.52	13.62	13.39	13.51
3856	NYSE	KR	Fri, Sep 14, 2007	13.30	13.68	13.25	13.59
3855	NYSE	KR	Thu, Sep 13, 2007	13.33	13.52	13.24	13.35
3854	NYSE	KR	Wed, Sep 12, 2007	13.30	13.50	13.16	13.22
3853	NYSE	KR	Tue, Sep 11, 2007	12.92	13.46	12.86	13.37
3852	NYSE	KR	Mon, Sep 10, 2007	12.75	13.04	12.65	12.91
3851	NYSE	KR	Fri, Sep 7, 2007	12.79	13.10	12.70	12.73
3850	NYSE	KR	Thu, Sep 6, 2007	12.85	13.06	12.78	12.95
3849	NYSE	KR	Wed, Sep 5, 2007	13.12	13.28	12.74	12.84
3848	NYSE	KR	Tue, Sep 4, 2007	13.29	13.40	13.11	13.21
3847	NYSE	KR	Fri, Aug 31, 2007	12.97	13.38	12.89	13.29
3846	NYSE	KR	Thu, Aug 30, 2007	12.95	13.13	12.78	12.84
3845	NYSE	KR	Wed, Aug 29, 2007	12.86	13.16	12.82	13.09
3844	NYSE	KR	Tue, Aug 28, 2007	13.28	13.28	12.76	12.81
3843	NYSE	KR	Mon, Aug 27, 2007	13.68	13.68	13.31	13.31
3842	NYSE	KR	Fri, Aug 24, 2007	13.40	13.74	13.38	13.69
3841	NYSE	KR	Thu, Aug 23, 2007	13.18	13.32	13.03	13.20
3840	NYSE	KR	Wed, Aug 22, 2007	13.17	13.42	13.07	13.21
3839	NYSE	KR	Tue, Aug 21, 2007	12.95	13.34	12.77	13.08
3838	NYSE	KR	Mon, Aug 20, 2007	13.03	13.07	12.72	12.93
3837	NYSE	KR	Fri, Aug 17, 2007	12.77	13.07	12.59	13.05
3836	NYSE	KR	Thu, Aug 16, 2007	12.40	12.63	12.07	12.40
3835	NYSE	KR	Wed, Aug 15, 2007	12.52	12.88	12.33	12.42
3834	NYSE	KR	Tue, Aug 14, 2007	12.78	12.88	12.36	12.58
3833	NYSE	KR	Mon, Aug 13, 2007	12.81	13.08	12.71	12.73
3832	NYSE	KR	Fri, Aug 10, 2007	12.34	12.91	12.25	12.73
3831	NYSE	KR	Thu, Aug 9, 2007	12.41	12.67	11.98	12.42
3830	NYSE	KR	Wed, Aug 8, 2007	13.12	13.18	12.42	12.73
3829	NYSE	KR	Tue, Aug 7, 2007	13.11	13.43	12.99	13.13
3828	NYSE	KR	Mon, Aug 6, 2007	13.02	13.24	12.71	13.23
3827	NYSE	KR	Fri, Aug 3, 2007	13.01	13.41	12.91	12.92
3826	NYSE	KR	Thu, Aug 2, 2007	13.32	13.56	13.22	13.40
3825	NYSE	KR	Wed, Aug 1, 2007	12.93	13.60	12.90	13.50
3824	NYSE	KR	Tue, Jul 31, 2007	13.37	13.56	12.97	12.98
3823	NYSE	KR	Mon, Jul 30, 2007	13.17	13.36	13.08	13.24
3822	NYSE	KR	Fri, Jul 27, 2007	13.34	13.46	12.96	13.16
3821	NYSE	KR	Thu, Jul 26, 2007	13.57	13.76	13.31	13.40
3820	NYSE	KR	Wed, Jul 25, 2007	14.03	14.10	13.58	13.68
3819	NYSE	KR	Tue, Jul 24, 2007	14.20	14.26	13.85	13.88
3818	NYSE	KR	Mon, Jul 23, 2007	14.25	14.42	14.17	14.30
3817	NYSE	KR	Fri, Jul 20, 2007	14.22	14.28	14.08	14.17
3816	NYSE	KR	Thu, Jul 19, 2007	14.66	14.66	14.25	14.38
3815	NYSE	KR	Wed, Jul 18, 2007	14.37	14.71	14.37	14.55
3814	NYSE	KR	Tue, Jul 17, 2007	14.54	14.64	14.43	14.46
3813	NYSE	KR	Mon, Jul 16, 2007	14.36	14.74	14.34	14.59
3812	NYSE	KR	Fri, Jul 13, 2007	14.41	14.50	14.23	14.41
3811	NYSE	KR	Thu, Jul 12, 2007	14.09	14.53	14.07	14.52
3810	NYSE	KR	Wed, Jul 11, 2007	13.95	14.15	13.89	14.07
3809	NYSE	KR	Tue, Jul 10, 2007	14.00	14.16	13.85	14.03
3808	NYSE	KR	Mon, Jul 9, 2007	14.15	14.25	14.11	14.16
3807	NYSE	KR	Fri, Jul 6, 2007	14.00	14.18	13.92	14.12
3806	NYSE	KR	Thu, Jul 5, 2007	14.20	14.27	13.77	14.05
3805	NYSE	KR	Tue, Jul 3, 2007	14.36	14.44	14.21	14.26
3804	NYSE	KR	Mon, Jul 2, 2007	14.15	14.42	14.06	14.38
3803	NYSE	KR	Fri, Jun 29, 2007	14.15	14.25	13.91	14.07
3802	NYSE	KR	Thu, Jun 28, 2007	14.20	14.32	14.01	14.14
3801	NYSE	KR	Wed, Jun 27, 2007	13.65	14.23	13.57	14.13
3800	NYSE	KR	Tue, Jun 26, 2007	14.38	14.42	13.76	13.83
3799	NYSE	KR	Mon, Jun 25, 2007	15.05	15.11	14.65	14.83
3798	NYSE	KR	Fri, Jun 22, 2007	14.97	15.00	14.55	14.55
3797	NYSE	KR	Thu, Jun 21, 2007	15.03	15.08	14.86	15.05
3796	NYSE	KR	Wed, Jun 20, 2007	15.17	15.21	14.89	15.10
3795	NYSE	KR	Tue, Jun 19, 2007	15.15	15.21	15.05	15.18
3794	NYSE	KR	Mon, Jun 18, 2007	15.30	15.33	15.12	15.15
3793	NYSE	KR	Fri, Jun 15, 2007	15.26	15.44	15.22	15.33
3792	NYSE	KR	Thu, Jun 14, 2007	15.05	15.28	14.96	15.22
3791	NYSE	KR	Wed, Jun 13, 2007	14.75	15.05	14.72	15.02
3790	NYSE	KR	Tue, Jun 12, 2007	14.87	14.90	14.70	14.70
3789	NYSE	KR	Mon, Jun 11, 2007	14.78	15.13	14.73	14.95
3788	NYSE	KR	Fri, Jun 8, 2007	14.75	14.86	14.67	14.78
3787	NYSE	KR	Thu, Jun 7, 2007	15.22	15.22	14.72	14.76
3786	NYSE	KR	Wed, Jun 6, 2007	14.88	15.09	14.87	14.95
3785	NYSE	KR	Tue, Jun 5, 2007	15.17	15.23	14.87	14.96
3784	NYSE	KR	Mon, Jun 4, 2007	15.63	15.71	15.08	15.15
3783	NYSE	KR	Fri, Jun 1, 2007	15.18	15.97	15.18	15.71
3782	NYSE	KR	Thu, May 31, 2007	15.05	15.25	15.03	15.16
3781	NYSE	KR	Wed, May 30, 2007	14.99	15.07	14.93	15.03
3780	NYSE	KR	Tue, May 29, 2007	14.75	15.07	14.75	14.99
3779	NYSE	KR	Fri, May 25, 2007	14.66	14.81	14.66	14.78
3778	NYSE	KR	Thu, May 24, 2007	14.79	14.87	14.63	14.64
3777	NYSE	KR	Wed, May 23, 2007	14.79	14.86	14.74	14.76
3776	NYSE	KR	Tue, May 22, 2007	14.73	14.85	14.73	14.77
3775	NYSE	KR	Mon, May 21, 2007	14.81	14.86	14.73	14.76
3774	NYSE	KR	Fri, May 18, 2007	14.78	14.84	14.75	14.80
3773	NYSE	KR	Thu, May 17, 2007	14.65	14.78	14.61	14.70
3772	NYSE	KR	Wed, May 16, 2007	14.65	14.76	14.50	14.73
3771	NYSE	KR	Tue, May 15, 2007	14.56	14.64	14.52	14.57
3770	NYSE	KR	Mon, May 14, 2007	14.42	14.62	14.41	14.56
3769	NYSE	KR	Fri, May 11, 2007	14.38	14.50	14.35	14.43
3768	NYSE	KR	Thu, May 10, 2007	14.45	14.62	14.31	14.43
3767	NYSE	KR	Wed, May 9, 2007	14.64	14.67	14.44	14.54
3766	NYSE	KR	Tue, May 8, 2007	14.71	14.81	14.62	14.66
3765	NYSE	KR	Mon, May 7, 2007	14.75	14.86	14.68	14.81
3764	NYSE	KR	Fri, May 4, 2007	14.88	15.01	14.70	14.76
3763	NYSE	KR	Thu, May 3, 2007	14.92	14.99	14.81	14.86
3762	NYSE	KR	Wed, May 2, 2007	14.72	14.94	14.59	14.89
3761	NYSE	KR	Tue, May 1, 2007	14.80	14.85	14.51	14.73
3760	NYSE	KR	Mon, Apr 30, 2007	14.94	14.95	14.71	14.76
3759	NYSE	KR	Fri, Apr 27, 2007	14.60	14.94	14.60	14.87
3758	NYSE	KR	Thu, Apr 26, 2007	14.91	14.98	14.69	14.75
3757	NYSE	KR	Wed, Apr 25, 2007	14.90	15.00	14.83	14.96
3756	NYSE	KR	Tue, Apr 24, 2007	15.03	15.05	14.67	14.82
3755	NYSE	KR	Mon, Apr 23, 2007	14.96	15.22	14.92	15.10
3754	NYSE	KR	Fri, Apr 20, 2007	15.13	15.13	14.99	15.01
3753	NYSE	KR	Thu, Apr 19, 2007	15.00	15.08	14.60	15.04
3752	NYSE	KR	Wed, Apr 18, 2007	14.68	14.75	14.60	14.70
3751	NYSE	KR	Tue, Apr 17, 2007	14.71	14.81	14.63	14.68
3750	NYSE	KR	Mon, Apr 16, 2007	14.43	14.74	14.35	14.70
3749	NYSE	KR	Fri, Apr 13, 2007	14.44	14.50	14.27	14.33
3748	NYSE	KR	Thu, Apr 12, 2007	14.50	14.52	14.28	14.44
3747	NYSE	KR	Wed, Apr 11, 2007	14.51	14.65	14.41	14.45
3746	NYSE	KR	Tue, Apr 10, 2007	14.51	14.82	14.51	14.75
3745	NYSE	KR	Mon, Apr 9, 2007	14.93	14.96	14.56	14.61
3744	NYSE	KR	Thu, Apr 5, 2007	14.63	14.63	14.49	14.56
3743	NYSE	KR	Wed, Apr 4, 2007	14.50	14.74	14.40	14.68
3742	NYSE	KR	Tue, Apr 3, 2007	14.29	14.69	14.29	14.50
3741	NYSE	KR	Mon, Apr 2, 2007	14.08	14.31	14.08	14.28
3740	NYSE	KR	Fri, Mar 30, 2007	14.05	14.22	13.95	14.13
3739	NYSE	KR	Thu, Mar 29, 2007	14.25	14.27	13.97	14.00
3738	NYSE	KR	Wed, Mar 28, 2007	14.20	14.26	14.07	14.18
3737	NYSE	KR	Tue, Mar 27, 2007	14.20	14.28	14.07	14.20
3736	NYSE	KR	Mon, Mar 26, 2007	13.95	14.36	13.90	14.32
3735	NYSE	KR	Fri, Mar 23, 2007	14.12	14.35	14.09	14.16
3734	NYSE	KR	Thu, Mar 22, 2007	14.20	14.29	14.01	14.18
3733	NYSE	KR	Wed, Mar 21, 2007	14.25	14.25	13.83	14.10
3732	NYSE	KR	Tue, Mar 20, 2007	13.58	14.05	13.55	13.98
3731	NYSE	KR	Mon, Mar 19, 2007	13.38	13.54	13.25	13.52
3730	NYSE	KR	Fri, Mar 16, 2007	13.40	13.49	13.23	13.30
3729	NYSE	KR	Thu, Mar 15, 2007	13.25	13.40	13.23	13.38
3728	NYSE	KR	Wed, Mar 14, 2007	13.15	13.45	13.06	13.29
3727	NYSE	KR	Tue, Mar 13, 2007	13.05	13.52	12.88	13.15
3726	NYSE	KR	Mon, Mar 12, 2007	12.66	12.94	12.66	12.88
3725	NYSE	KR	Fri, Mar 9, 2007	12.90	12.97	12.64	12.65
3724	NYSE	KR	Thu, Mar 8, 2007	12.57	12.94	12.51	12.79
3723	NYSE	KR	Wed, Mar 7, 2007	12.58	12.73	12.45	12.47
3722	NYSE	KR	Tue, Mar 6, 2007	12.66	12.74	12.51	12.57
3721	NYSE	KR	Mon, Mar 5, 2007	12.38	12.94	12.37	12.61
3720	NYSE	KR	Fri, Mar 2, 2007	12.77	12.93	12.63	12.68
3719	NYSE	KR	Thu, Mar 1, 2007	12.71	12.92	12.57	12.77
3718	NYSE	KR	Wed, Feb 28, 2007	12.48	12.95	12.43	12.82
3717	NYSE	KR	Tue, Feb 27, 2007	12.47	12.85	12.39	12.49
3716	NYSE	KR	Mon, Feb 26, 2007	12.85	12.93	12.85	12.88
3715	NYSE	KR	Fri, Feb 23, 2007	13.09	13.09	12.82	12.84
3714	NYSE	KR	Thu, Feb 22, 2007	13.19	13.28	12.92	13.00
3713	NYSE	KR	Wed, Feb 21, 2007	13.29	13.35	13.11	13.24
3712	NYSE	KR	Tue, Feb 20, 2007	13.26	13.30	13.06	13.26
3711	NYSE	KR	Fri, Feb 16, 2007	13.04	13.28	13.04	13.24
3710	NYSE	KR	Thu, Feb 15, 2007	13.05	13.13	12.97	13.10
3709	NYSE	KR	Wed, Feb 14, 2007	12.92	13.09	12.92	13.05
3708	NYSE	KR	Tue, Feb 13, 2007	12.88	12.94	12.80	12.91
3707	NYSE	KR	Mon, Feb 12, 2007	12.93	13.03	12.84	12.95
3706	NYSE	KR	Fri, Feb 9, 2007	12.98	13.12	12.83	12.94
3705	NYSE	KR	Thu, Feb 8, 2007	13.00	13.10	12.90	12.98
3704	NYSE	KR	Wed, Feb 7, 2007	12.81	13.12	12.79	13.07
3703	NYSE	KR	Tue, Feb 6, 2007	12.99	13.04	12.81	12.86
3702	NYSE	KR	Mon, Feb 5, 2007	12.88	13.04	12.84	12.99
3701	NYSE	KR	Fri, Feb 2, 2007	12.86	12.98	12.84	12.93
3700	NYSE	KR	Thu, Feb 1, 2007	12.79	12.97	12.75	12.86
3699	NYSE	KR	Wed, Jan 31, 2007	12.65	12.87	12.60	12.80
3698	NYSE	KR	Tue, Jan 30, 2007	12.51	12.84	12.50	12.78
3697	NYSE	KR	Mon, Jan 29, 2007	12.43	12.58	12.37	12.52
3696	NYSE	KR	Fri, Jan 26, 2007	12.04	12.34	12.01	12.26
3695	NYSE	KR	Thu, Jan 25, 2007	12.13	12.21	11.94	12.04
3694	NYSE	KR	Wed, Jan 24, 2007	12.13	12.29	12.08	12.18
3693	NYSE	KR	Tue, Jan 23, 2007	12.12	12.21	12.01	12.17
3692	NYSE	KR	Mon, Jan 22, 2007	12.10	12.24	12.05	12.15
3691	NYSE	KR	Fri, Jan 19, 2007	11.97	12.08	11.90	12.06
3690	NYSE	KR	Thu, Jan 18, 2007	11.92	11.96	11.85	11.90
3689	NYSE	KR	Wed, Jan 17, 2007	11.88	11.90	11.78	11.86
3688	NYSE	KR	Tue, Jan 16, 2007	11.74	11.92	11.67	11.88
3687	NYSE	KR	Fri, Jan 12, 2007	11.91	11.94	11.75	11.79
3686	NYSE	KR	Thu, Jan 11, 2007	11.87	11.93	11.79	11.89
3685	NYSE	KR	Wed, Jan 10, 2007	11.77	11.88	11.74	11.85
3684	NYSE	KR	Tue, Jan 9, 2007	11.94	11.95	11.74	11.83
3683	NYSE	KR	Mon, Jan 8, 2007	11.75	11.88	11.72	11.83
3682	NYSE	KR	Fri, Jan 5, 2007	11.73	11.86	11.65	11.80
3681	NYSE	KR	Thu, Jan 4, 2007	11.50	11.81	11.48	11.80
3680	NYSE	KR	Wed, Jan 3, 2007	11.54	11.75	11.47	11.59
3679	NYSE	KR	Fri, Dec 29, 2006	11.40	11.61	11.38	11.54
3678	NYSE	KR	Thu, Dec 28, 2006	11.54	11.61	11.42	11.42
3677	NYSE	KR	Wed, Dec 27, 2006	11.58	11.65	11.31	11.59
3676	NYSE	KR	Tue, Dec 26, 2006	11.58	11.70	11.42	11.45
3675	NYSE	KR	Fri, Dec 22, 2006	11.68	11.75	11.58	11.60
3674	NYSE	KR	Thu, Dec 21, 2006	11.60	11.71	11.53	11.63
3673	NYSE	KR	Wed, Dec 20, 2006	11.67	11.76	11.50	11.53
3672	NYSE	KR	Tue, Dec 19, 2006	11.75	11.85	11.61	11.67
3671	NYSE	KR	Mon, Dec 18, 2006	12.10	12.15	11.77	11.79
3670	NYSE	KR	Fri, Dec 15, 2006	12.18	12.24	12.10	12.15
3669	NYSE	KR	Thu, Dec 14, 2006	12.00	12.14	11.98	12.10
3668	NYSE	KR	Wed, Dec 13, 2006	12.00	12.05	11.81	11.96
3667	NYSE	KR	Tue, Dec 12, 2006	11.81	12.00	11.80	12.00
3666	NYSE	KR	Mon, Dec 11, 2006	11.59	11.89	11.48	11.86
3665	NYSE	KR	Fri, Dec 8, 2006	11.59	11.65	11.48	11.54
3664	NYSE	KR	Thu, Dec 7, 2006	11.55	11.69	11.50	11.55
3663	NYSE	KR	Wed, Dec 6, 2006	11.68	11.80	11.48	11.59
3662	NYSE	KR	Tue, Dec 5, 2006	11.63	12.17	11.51	11.75
3661	NYSE	KR	Mon, Dec 4, 2006	10.84	11.19	10.80	11.17
3660	NYSE	KR	Fri, Dec 1, 2006	10.82	10.97	10.71	10.83
3659	NYSE	KR	Thu, Nov 30, 2006	10.88	10.91	10.56	10.73
3658	NYSE	KR	Wed, Nov 29, 2006	10.82	11.00	10.82	10.93
3657	NYSE	KR	Tue, Nov 28, 2006	10.73	10.88	10.72	10.82
3656	NYSE	KR	Mon, Nov 27, 2006	10.88	10.94	10.74	10.75
3655	NYSE	KR	Fri, Nov 24, 2006	10.93	10.95	10.88	10.89
3654	NYSE	KR	Wed, Nov 22, 2006	10.94	10.97	10.81	10.93
3653	NYSE	KR	Tue, Nov 21, 2006	11.04	11.04	10.88	10.91
3652	NYSE	KR	Mon, Nov 20, 2006	10.98	11.11	10.92	11.04
3651	NYSE	KR	Fri, Nov 17, 2006	11.12	11.13	11.01	11.09
3650	NYSE	KR	Thu, Nov 16, 2006	11.25	11.26	11.07	11.12
3649	NYSE	KR	Wed, Nov 15, 2006	11.10	11.23	11.05	11.19
3648	NYSE	KR	Tue, Nov 14, 2006	11.09	11.13	11.01	11.08
3647	NYSE	KR	Mon, Nov 13, 2006	11.00	11.11	10.97	11.04
3646	NYSE	KR	Fri, Nov 10, 2006	11.17	11.18	11.03	11.05
3645	NYSE	KR	Thu, Nov 9, 2006	11.13	11.19	11.03	11.13
3644	NYSE	KR	Wed, Nov 8, 2006	11.00	11.18	10.95	11.10
3643	NYSE	KR	Tue, Nov 7, 2006	11.03	11.07	10.93	11.02
3642	NYSE	KR	Mon, Nov 6, 2006	10.83	11.00	10.76	10.96
3641	NYSE	KR	Fri, Nov 3, 2006	10.88	10.93	10.75	10.80
3640	NYSE	KR	Thu, Nov 2, 2006	10.94	11.01	10.82	10.88
3639	NYSE	KR	Wed, Nov 1, 2006	11.21	11.25	10.98	11.00
3638	NYSE	KR	Tue, Oct 31, 2006	11.35	11.38	11.21	11.25
3637	NYSE	KR	Mon, Oct 30, 2006	11.35	11.44	11.28	11.30
3636	NYSE	KR	Fri, Oct 27, 2006	11.37	11.48	11.28	11.40
3635	NYSE	KR	Thu, Oct 26, 2006	11.18	11.40	11.12	11.37
3634	NYSE	KR	Wed, Oct 25, 2006	11.09	11.14	11.02	11.13
3633	NYSE	KR	Tue, Oct 24, 2006	11.08	11.14	10.97	11.05
3632	NYSE	KR	Mon, Oct 23, 2006	11.15	11.28	11.06	11.14
3631	NYSE	KR	Fri, Oct 20, 2006	10.98	11.23	10.90	11.14
3630	NYSE	KR	Thu, Oct 19, 2006	11.10	11.12	10.88	10.93
3629	NYSE	KR	Wed, Oct 18, 2006	11.04	11.10	10.94	11.08
3628	NYSE	KR	Tue, Oct 17, 2006	11.01	11.06	10.92	10.96
3627	NYSE	KR	Mon, Oct 16, 2006	10.98	11.09	10.96	11.05
3626	NYSE	KR	Fri, Oct 13, 2006	11.17	11.17	10.85	10.98
3625	NYSE	KR	Thu, Oct 12, 2006	11.24	11.25	11.05	11.17
3624	NYSE	KR	Wed, Oct 11, 2006	11.25	11.33	11.12	11.17
3623	NYSE	KR	Tue, Oct 10, 2006	11.45	11.55	11.18	11.36
3622	NYSE	KR	Mon, Oct 9, 2006	10.96	11.49	10.96	11.38
3621	NYSE	KR	Fri, Oct 6, 2006	11.36	11.41	11.21	11.25
3620	NYSE	KR	Thu, Oct 5, 2006	11.46	11.49	11.33	11.36
3619	NYSE	KR	Wed, Oct 4, 2006	11.54	11.55	11.39	11.47
3618	NYSE	KR	Tue, Oct 3, 2006	11.54	11.69	11.46	11.59
3617	NYSE	KR	Mon, Oct 2, 2006	11.61	11.62	11.43	11.53
3616	NYSE	KR	Fri, Sep 29, 2006	11.62	11.66	11.52	11.57
3615	NYSE	KR	Thu, Sep 28, 2006	11.59	11.68	11.52	11.61
3614	NYSE	KR	Wed, Sep 27, 2006	11.52	11.62	11.41	11.60
3613	NYSE	KR	Tue, Sep 26, 2006	11.52	11.63	11.45	11.55
3612	NYSE	KR	Mon, Sep 25, 2006	11.46	11.57	11.32	11.51
3611	NYSE	KR	Fri, Sep 22, 2006	11.18	11.48	11.16	11.42
3610	NYSE	KR	Thu, Sep 21, 2006	11.30	11.35	11.07	11.22
3609	NYSE	KR	Wed, Sep 20, 2006	11.10	11.36	11.10	11.35
3608	NYSE	KR	Tue, Sep 19, 2006	11.35	11.42	11.20	11.25
3607	NYSE	KR	Mon, Sep 18, 2006	11.14	11.33	11.14	11.30
3606	NYSE	KR	Fri, Sep 15, 2006	11.60	11.61	11.05	11.25
3605	NYSE	KR	Thu, Sep 14, 2006	11.48	11.58	11.41	11.56
3604	NYSE	KR	Wed, Sep 13, 2006	11.33	11.49	11.15	11.45
3603	NYSE	KR	Tue, Sep 12, 2006	11.93	11.93	11.31	11.38
3602	NYSE	KR	Mon, Sep 11, 2006	12.00	12.08	11.90	12.04
3601	NYSE	KR	Fri, Sep 8, 2006	11.81	12.03	11.70	12.00
3600	NYSE	KR	Thu, Sep 7, 2006	11.81	11.88	11.67	11.73
3599	NYSE	KR	Wed, Sep 6, 2006	11.74	11.88	11.72	11.80
3598	NYSE	KR	Tue, Sep 5, 2006	11.87	12.00	11.80	11.80
3597	NYSE	KR	Fri, Sep 1, 2006	11.94	11.98	11.84	11.88
3596	NYSE	KR	Thu, Aug 31, 2006	11.81	11.96	11.74	11.91
3595	NYSE	KR	Wed, Aug 30, 2006	11.84	11.90	11.72	11.81
3594	NYSE	KR	Tue, Aug 29, 2006	11.74	11.89	11.68	11.83
3593	NYSE	KR	Mon, Aug 28, 2006	11.60	11.83	11.60	11.77
3592	NYSE	KR	Fri, Aug 25, 2006	11.55	11.69	11.54	11.64
3591	NYSE	KR	Thu, Aug 24, 2006	11.47	11.70	11.47	11.63
3590	NYSE	KR	Wed, Aug 23, 2006	11.46	11.53	11.42	11.46
3589	NYSE	KR	Tue, Aug 22, 2006	11.75	11.75	11.41	11.51
3588	NYSE	KR	Mon, Aug 21, 2006	11.66	11.73	11.60	11.69
3587	NYSE	KR	Fri, Aug 18, 2006	11.96	11.96	11.51	11.64
3586	NYSE	KR	Thu, Aug 17, 2006	11.64	12.03	11.62	12.01
3585	NYSE	KR	Wed, Aug 16, 2006	11.60	11.65	11.46	11.61
3584	NYSE	KR	Tue, Aug 15, 2006	11.70	11.75	11.45	11.61
3583	NYSE	KR	Mon, Aug 14, 2006	11.43	11.75	11.41	11.67
3582	NYSE	KR	Fri, Aug 11, 2006	11.46	11.48	11.30	11.34
3581	NYSE	KR	Thu, Aug 10, 2006	11.21	11.53	11.21	11.53
3580	NYSE	KR	Wed, Aug 9, 2006	11.41	11.47	11.20	11.24
3579	NYSE	KR	Tue, Aug 8, 2006	11.45	11.54	11.33	11.41
3578	NYSE	KR	Mon, Aug 7, 2006	11.44	11.45	11.30	11.41
3577	NYSE	KR	Fri, Aug 4, 2006	11.41	11.55	11.41	11.45
3576	NYSE	KR	Thu, Aug 3, 2006	11.32	11.42	11.27	11.35
3575	NYSE	KR	Wed, Aug 2, 2006	11.32	11.37	11.22	11.33
3574	NYSE	KR	Tue, Aug 1, 2006	11.44	11.46	11.26	11.32
3573	NYSE	KR	Mon, Jul 31, 2006	11.50	11.52	11.39	11.47
3572	NYSE	KR	Fri, Jul 28, 2006	11.56	11.57	11.45	11.49
3571	NYSE	KR	Thu, Jul 27, 2006	11.56	11.60	11.40	11.48
3570	NYSE	KR	Wed, Jul 26, 2006	11.56	11.56	11.46	11.54
3569	NYSE	KR	Tue, Jul 25, 2006	11.56	11.61	11.50	11.55
3568	NYSE	KR	Mon, Jul 24, 2006	11.56	11.62	11.49	11.55
3567	NYSE	KR	Fri, Jul 21, 2006	11.50	11.58	11.37	11.56
3566	NYSE	KR	Thu, Jul 20, 2006	11.25	11.38	11.19	11.33
3565	NYSE	KR	Wed, Jul 19, 2006	11.00	11.19	10.99	11.13
3564	NYSE	KR	Tue, Jul 18, 2006	11.00	11.03	10.80	11.00
3563	NYSE	KR	Mon, Jul 17, 2006	10.96	11.02	10.86	11.01
3562	NYSE	KR	Fri, Jul 14, 2006	10.88	11.03	10.84	10.99
3561	NYSE	KR	Thu, Jul 13, 2006	10.88	10.97	10.74	10.91
3560	NYSE	KR	Wed, Jul 12, 2006	10.98	11.02	10.86	10.90
3559	NYSE	KR	Tue, Jul 11, 2006	10.96	11.05	10.91	11.01
3558	NYSE	KR	Mon, Jul 10, 2006	10.90	11.04	10.89	10.97
3557	NYSE	KR	Fri, Jul 7, 2006	10.93	10.98	10.88	10.90
3556	NYSE	KR	Thu, Jul 6, 2006	10.89	11.03	10.87	10.93
3555	NYSE	KR	Wed, Jul 5, 2006	10.94	10.94	10.77	10.90
3554	NYSE	KR	Mon, Jul 3, 2006	10.85	10.97	10.85	10.93
3553	NYSE	KR	Fri, Jun 30, 2006	11.00	11.15	10.91	10.93
3552	NYSE	KR	Thu, Jun 29, 2006	10.75	10.87	10.60	10.86
3551	NYSE	KR	Wed, Jun 28, 2006	10.36	10.70	10.36	10.68
3550	NYSE	KR	Tue, Jun 27, 2006	10.45	10.45	10.32	10.36
3549	NYSE	KR	Mon, Jun 26, 2006	10.25	10.50	10.24	10.44
3548	NYSE	KR	Fri, Jun 23, 2006	10.11	10.40	10.05	10.27
3547	NYSE	KR	Thu, Jun 22, 2006	10.18	10.19	9.99	10.15
3546	NYSE	KR	Wed, Jun 21, 2006	10.23	10.32	10.20	10.24
3545	NYSE	KR	Tue, Jun 20, 2006	10.10	10.34	9.73	10.24
3544	NYSE	KR	Mon, Jun 19, 2006	9.80	9.89	9.70	9.73
3543	NYSE	KR	Fri, Jun 16, 2006	9.87	9.88	9.69	9.81
3542	NYSE	KR	Thu, Jun 15, 2006	9.87	9.92	9.80	9.88
3541	NYSE	KR	Wed, Jun 14, 2006	9.77	9.90	9.76	9.87
3540	NYSE	KR	Tue, Jun 13, 2006	9.75	9.94	9.70	9.82
3539	NYSE	KR	Mon, Jun 12, 2006	9.85	9.87	9.73	9.75
3538	NYSE	KR	Fri, Jun 9, 2006	9.86	9.96	9.82	9.85
3537	NYSE	KR	Thu, Jun 8, 2006	9.95	10.08	9.84	10.01
3536	NYSE	KR	Wed, Jun 7, 2006	9.92	10.12	9.92	9.93
3535	NYSE	KR	Tue, Jun 6, 2006	9.87	9.96	9.77	9.88
3534	NYSE	KR	Mon, Jun 5, 2006	10.06	10.08	9.83	9.89
3533	NYSE	KR	Fri, Jun 2, 2006	10.13	10.20	9.99	10.12
3532	NYSE	KR	Thu, Jun 1, 2006	10.03	10.17	9.97	10.16
3531	NYSE	KR	Wed, May 31, 2006	9.98	10.08	9.93	10.06
3530	NYSE	KR	Tue, May 30, 2006	10.05	10.06	9.88	9.97
3529	NYSE	KR	Fri, May 26, 2006	10.15	10.22	10.08	10.12
3528	NYSE	KR	Thu, May 25, 2006	9.91	10.16	9.91	10.12
3527	NYSE	KR	Wed, May 24, 2006	9.96	10.03	9.82	9.90
3526	NYSE	KR	Tue, May 23, 2006	10.07	10.18	9.95	10.04
3525	NYSE	KR	Mon, May 22, 2006	9.89	10.15	9.88	10.07
3524	NYSE	KR	Fri, May 19, 2006	9.99	10.03	9.92	9.96
3523	NYSE	KR	Thu, May 18, 2006	9.59	10.07	9.59	9.97
3522	NYSE	KR	Wed, May 17, 2006	9.97	10.05	9.91	9.98
3521	NYSE	KR	Tue, May 16, 2006	10.09	10.18	10.00	10.02
3520	NYSE	KR	Mon, May 15, 2006	9.93	10.14	9.90	10.12
3519	NYSE	KR	Fri, May 12, 2006	9.91	10.08	9.85	9.96
3518	NYSE	KR	Thu, May 11, 2006	10.09	10.09	9.87	9.91
3517	NYSE	KR	Wed, May 10, 2006	10.10	10.17	10.01	10.11
3516	NYSE	KR	Tue, May 9, 2006	10.36	10.39	10.05	10.11
3515	NYSE	KR	Mon, May 8, 2006	10.30	10.48	10.30	10.33
3514	NYSE	KR	Fri, May 5, 2006	10.24	10.32	10.04	10.31
3513	NYSE	KR	Thu, May 4, 2006	9.97	10.06	9.89	10.02
3512	NYSE	KR	Wed, May 3, 2006	9.95	9.97	9.81	9.92
3511	NYSE	KR	Tue, May 2, 2006	10.18	10.19	9.93	9.96
3510	NYSE	KR	Mon, May 1, 2006	10.05	10.32	10.05	10.18
3509	NYSE	KR	Fri, Apr 28, 2006	9.80	10.15	9.79	10.13
3508	NYSE	KR	Thu, Apr 27, 2006	9.72	9.90	9.70	9.79
3507	NYSE	KR	Wed, Apr 26, 2006	9.74	9.94	9.70	9.81
3506	NYSE	KR	Tue, Apr 25, 2006	9.84	9.90	9.71	9.71
3505	NYSE	KR	Mon, Apr 24, 2006	9.81	9.88	9.75	9.82
3504	NYSE	KR	Fri, Apr 21, 2006	9.96	10.00	9.79	9.84
3503	NYSE	KR	Thu, Apr 20, 2006	9.92	10.00	9.88	9.95
3502	NYSE	KR	Wed, Apr 19, 2006	9.94	10.01	9.84	9.94
3501	NYSE	KR	Tue, Apr 18, 2006	9.77	9.93	9.73	9.90
3500	NYSE	KR	Mon, Apr 17, 2006	9.81	9.85	9.71	9.78
3499	NYSE	KR	Thu, Apr 13, 2006	9.82	9.98	9.80	9.86
3498	NYSE	KR	Wed, Apr 12, 2006	9.95	9.96	9.78	9.80
3497	NYSE	KR	Tue, Apr 11, 2006	10.02	10.04	9.87	9.93
3496	NYSE	KR	Mon, Apr 10, 2006	9.96	10.10	9.94	9.99
3495	NYSE	KR	Fri, Apr 7, 2006	10.11	10.14	9.97	9.97
3494	NYSE	KR	Thu, Apr 6, 2006	10.20	10.23	10.04	10.09
3493	NYSE	KR	Wed, Apr 5, 2006	10.25	10.27	10.19	10.24
3492	NYSE	KR	Tue, Apr 4, 2006	10.11	10.30	10.07	10.26
3491	NYSE	KR	Mon, Apr 3, 2006	10.17	10.30	10.11	10.13
3490	NYSE	KR	Fri, Mar 31, 2006	10.04	10.25	10.04	10.18
3489	NYSE	KR	Thu, Mar 30, 2006	10.14	10.18	9.97	10.00
3488	NYSE	KR	Wed, Mar 29, 2006	10.16	10.28	10.09	10.18
3487	NYSE	KR	Tue, Mar 28, 2006	10.26	10.26	10.09	10.18
3486	NYSE	KR	Mon, Mar 27, 2006	10.38	10.39	10.19	10.29
3485	NYSE	KR	Fri, Mar 24, 2006	10.37	10.49	10.31	10.42
3484	NYSE	KR	Thu, Mar 23, 2006	10.40	10.45	10.18	10.42
3483	NYSE	KR	Wed, Mar 22, 2006	10.24	10.46	10.12	10.41
3482	NYSE	KR	Tue, Mar 21, 2006	10.20	10.34	10.17	10.27
3481	NYSE	KR	Mon, Mar 20, 2006	10.33	10.39	10.18	10.22
3480	NYSE	KR	Fri, Mar 17, 2006	10.38	10.49	10.29	10.37
3479	NYSE	KR	Thu, Mar 16, 2006	10.41	10.43	10.30	10.38
3478	NYSE	KR	Wed, Mar 15, 2006	10.37	10.39	10.24	10.38
3477	NYSE	KR	Tue, Mar 14, 2006	10.23	10.38	10.18	10.36
3476	NYSE	KR	Mon, Mar 13, 2006	10.25	10.29	10.22	10.28
3475	NYSE	KR	Fri, Mar 10, 2006	10.08	10.25	10.05	10.25
3474	NYSE	KR	Thu, Mar 9, 2006	10.20	10.24	10.04	10.09
3473	NYSE	KR	Wed, Mar 8, 2006	10.05	10.25	10.01	10.24
3472	NYSE	KR	Tue, Mar 7, 2006	10.13	10.18	9.82	10.08
3471	NYSE	KR	Mon, Mar 6, 2006	9.98	10.04	9.91	9.94
3470	NYSE	KR	Fri, Mar 3, 2006	9.87	10.10	9.85	9.98
3469	NYSE	KR	Thu, Mar 2, 2006	10.00	10.07	9.90	9.90
3468	NYSE	KR	Wed, Mar 1, 2006	10.02	10.12	9.98	10.06
3467	NYSE	KR	Tue, Feb 28, 2006	10.06	10.10	9.98	10.02
3466	NYSE	KR	Mon, Feb 27, 2006	10.01	10.18	9.98	10.12
3465	NYSE	KR	Fri, Feb 24, 2006	10.03	10.09	9.96	10.00
3464	NYSE	KR	Thu, Feb 23, 2006	9.92	10.13	9.92	10.05
3463	NYSE	KR	Wed, Feb 22, 2006	10.09	10.10	9.95	9.97
3462	NYSE	KR	Tue, Feb 21, 2006	10.00	10.08	9.97	10.03
3461	NYSE	KR	Fri, Feb 17, 2006	10.00	10.03	9.93	9.99
3460	NYSE	KR	Thu, Feb 16, 2006	9.88	10.02	9.87	10.01
3459	NYSE	KR	Wed, Feb 15, 2006	9.86	9.98	9.82	9.90
3458	NYSE	KR	Tue, Feb 14, 2006	9.82	9.95	9.77	9.91
3457	NYSE	KR	Mon, Feb 13, 2006	9.70	9.85	9.67	9.81
3456	NYSE	KR	Fri, Feb 10, 2006	9.70	9.79	9.65	9.76
3455	NYSE	KR	Thu, Feb 9, 2006	9.59	9.74	9.52	9.68
3454	NYSE	KR	Wed, Feb 8, 2006	9.45	9.63	9.38	9.59
3453	NYSE	KR	Tue, Feb 7, 2006	9.39	9.57	9.33	9.48
3452	NYSE	KR	Mon, Feb 6, 2006	9.29	9.50	9.28	9.43
3451	NYSE	KR	Fri, Feb 3, 2006	9.30	9.41	9.24	9.32
3450	NYSE	KR	Thu, Feb 2, 2006	9.14	9.18	9.03	9.14
3449	NYSE	KR	Wed, Feb 1, 2006	9.20	9.21	9.08	9.15
3448	NYSE	KR	Tue, Jan 31, 2006	9.18	9.23	9.14	9.20
3447	NYSE	KR	Mon, Jan 30, 2006	9.27	9.34	9.17	9.18
3446	NYSE	KR	Fri, Jan 27, 2006	9.25	9.37	9.24	9.29
3445	NYSE	KR	Thu, Jan 26, 2006	9.31	9.73	9.24	9.27
3444	NYSE	KR	Wed, Jan 25, 2006	9.50	9.50	9.29	9.31
3443	NYSE	KR	Tue, Jan 24, 2006	9.51	9.53	9.37	9.50
3442	NYSE	KR	Mon, Jan 23, 2006	9.50	9.60	9.49	9.52
3441	NYSE	KR	Fri, Jan 20, 2006	9.49	9.55	9.47	9.53
3440	NYSE	KR	Thu, Jan 19, 2006	9.53	9.58	9.37	9.50
3439	NYSE	KR	Wed, Jan 18, 2006	9.39	9.54	9.37	9.54
3438	NYSE	KR	Tue, Jan 17, 2006	9.35	9.41	9.31	9.40
3437	NYSE	KR	Fri, Jan 13, 2006	9.40	9.43	9.32	9.38
3436	NYSE	KR	Thu, Jan 12, 2006	9.30	9.37	9.28	9.37
3435	NYSE	KR	Wed, Jan 11, 2006	9.35	9.35	9.21	9.29
3434	NYSE	KR	Tue, Jan 10, 2006	9.30	9.36	9.28	9.33
3433	NYSE	KR	Mon, Jan 9, 2006	9.38	9.43	9.35	9.39
3432	NYSE	KR	Fri, Jan 6, 2006	9.49	9.49	9.35	9.38
3431	NYSE	KR	Thu, Jan 5, 2006	9.35	9.43	9.34	9.41
3430	NYSE	KR	Wed, Jan 4, 2006	9.44	9.48	9.37	9.38
3429	NYSE	KR	Tue, Jan 3, 2006	9.45	9.50	9.34	9.48
3428	NYSE	KR	Fri, Dec 30, 2005	9.40	9.47	9.35	9.44
3427	NYSE	KR	Thu, Dec 29, 2005	9.42	9.53	9.41	9.46
3426	NYSE	KR	Wed, Dec 28, 2005	9.39	9.44	9.34	9.39
3425	NYSE	KR	Tue, Dec 27, 2005	9.54	9.59	9.31	9.36
3424	NYSE	KR	Fri, Dec 23, 2005	9.57	9.58	9.41	9.49
3423	NYSE	KR	Thu, Dec 22, 2005	9.31	9.50	9.25	9.49
3422	NYSE	KR	Wed, Dec 21, 2005	9.50	9.55	9.32	9.37
3421	NYSE	KR	Tue, Dec 20, 2005	9.52	9.58	9.42	9.51
3420	NYSE	KR	Mon, Dec 19, 2005	9.57	9.61	9.52	9.55
3419	NYSE	KR	Fri, Dec 16, 2005	9.52	9.61	9.47	9.56
3418	NYSE	KR	Thu, Dec 15, 2005	9.59	9.60	9.43	9.50
3417	NYSE	KR	Wed, Dec 14, 2005	9.73	9.83	9.55	9.61
3416	NYSE	KR	Tue, Dec 13, 2005	9.56	9.73	9.56	9.69
3415	NYSE	KR	Mon, Dec 12, 2005	9.74	9.79	9.58	9.60
3414	NYSE	KR	Fri, Dec 9, 2005	9.69	9.85	9.67	9.75
3413	NYSE	KR	Thu, Dec 8, 2005	9.79	9.86	9.67	9.69
3412	NYSE	KR	Wed, Dec 7, 2005	9.85	9.94	9.69	9.78
3411	NYSE	KR	Tue, Dec 6, 2005	10.14	10.15	9.68	9.76
3410	NYSE	KR	Mon, Dec 5, 2005	10.09	10.29	10.04	10.12
3409	NYSE	KR	Fri, Dec 2, 2005	9.84	9.98	9.74	9.97
3408	NYSE	KR	Thu, Dec 1, 2005	9.75	9.85	9.67	9.83
3407	NYSE	KR	Wed, Nov 30, 2005	9.64	9.79	9.64	9.73
3406	NYSE	KR	Tue, Nov 29, 2005	9.76	9.83	9.51	9.61
3405	NYSE	KR	Mon, Nov 28, 2005	9.88	9.94	9.75	9.79
3404	NYSE	KR	Fri, Nov 25, 2005	9.78	9.84	9.67	9.76
3403	NYSE	KR	Wed, Nov 23, 2005	9.69	9.81	9.68	9.74
3402	NYSE	KR	Tue, Nov 22, 2005	9.69	9.73	9.62	9.66
3401	NYSE	KR	Mon, Nov 21, 2005	9.74	9.77	9.69	9.74
3400	NYSE	KR	Fri, Nov 18, 2005	9.88	9.88	9.63	9.72
3399	NYSE	KR	Thu, Nov 17, 2005	9.75	9.82	9.71	9.75
3398	NYSE	KR	Wed, Nov 16, 2005	9.68	9.74	9.59	9.71
3397	NYSE	KR	Tue, Nov 15, 2005	9.67	9.73	9.60	9.65
3396	NYSE	KR	Mon, Nov 14, 2005	9.38	9.79	9.38	9.68
3395	NYSE	KR	Fri, Nov 11, 2005	9.62	9.75	9.53	9.72
3394	NYSE	KR	Thu, Nov 10, 2005	9.50	9.63	9.48	9.57
3393	NYSE	KR	Wed, Nov 9, 2005	9.52	9.60	9.42	9.53
3392	NYSE	KR	Tue, Nov 8, 2005	9.64	9.65	9.50	9.50
3391	NYSE	KR	Mon, Nov 7, 2005	9.68	9.75	9.61	9.66
3390	NYSE	KR	Fri, Nov 4, 2005	9.79	9.86	9.65	9.69
3389	NYSE	KR	Thu, Nov 3, 2005	9.90	9.97	9.78	9.81
3388	NYSE	KR	Wed, Nov 2, 2005	9.93	9.98	9.88	9.93
3387	NYSE	KR	Tue, Nov 1, 2005	9.95	10.04	9.88	9.92
3386	NYSE	KR	Mon, Oct 31, 2005	9.85	10.00	9.85	9.95
3385	NYSE	KR	Fri, Oct 28, 2005	9.63	9.85	9.63	9.80
3384	NYSE	KR	Thu, Oct 27, 2005	9.83	9.84	9.57	9.57
3383	NYSE	KR	Wed, Oct 26, 2005	9.90	9.95	9.83	9.86
3382	NYSE	KR	Tue, Oct 25, 2005	10.00	10.01	9.84	9.90
3381	NYSE	KR	Mon, Oct 24, 2005	9.90	10.10	9.88	10.04
3380	NYSE	KR	Fri, Oct 21, 2005	9.98	10.00	9.88	9.90
3379	NYSE	KR	Thu, Oct 20, 2005	9.94	10.18	9.82	9.91
3378	NYSE	KR	Wed, Oct 19, 2005	9.86	10.00	9.82	10.00
3377	NYSE	KR	Tue, Oct 18, 2005	9.90	9.99	9.88	9.91
3376	NYSE	KR	Mon, Oct 17, 2005	9.85	9.95	9.83	9.95
3375	NYSE	KR	Fri, Oct 14, 2005	9.87	9.92	9.77	9.86
3374	NYSE	KR	Thu, Oct 13, 2005	9.78	9.89	9.75	9.87
3373	NYSE	KR	Wed, Oct 12, 2005	9.98	9.99	9.70	9.83
3372	NYSE	KR	Tue, Oct 11, 2005	9.96	10.05	9.92	10.00
3371	NYSE	KR	Mon, Oct 10, 2005	10.01	10.15	9.95	9.98
3370	NYSE	KR	Fri, Oct 7, 2005	10.00	10.04	9.92	10.03
3369	NYSE	KR	Thu, Oct 6, 2005	9.94	10.15	9.84	9.97
3368	NYSE	KR	Wed, Oct 5, 2005	10.03	10.17	9.94	9.95
3367	NYSE	KR	Tue, Oct 4, 2005	10.34	10.40	10.06	10.07
3366	NYSE	KR	Mon, Oct 3, 2005	10.27	10.35	10.24	10.28
3365	NYSE	KR	Fri, Sep 30, 2005	10.31	10.36	10.22	10.30
3364	NYSE	KR	Thu, Sep 29, 2005	10.10	10.35	10.05	10.31
3363	NYSE	KR	Wed, Sep 28, 2005	10.20	10.29	10.02	10.15
3362	NYSE	KR	Tue, Sep 27, 2005	10.20	10.24	10.15	10.21
3361	NYSE	KR	Mon, Sep 26, 2005	10.21	10.29	10.18	10.21
3360	NYSE	KR	Fri, Sep 23, 2005	10.09	10.34	10.09	10.19
3359	NYSE	KR	Thu, Sep 22, 2005	10.01	10.17	9.94	10.14
3358	NYSE	KR	Wed, Sep 21, 2005	10.16	10.23	9.97	10.06
3357	NYSE	KR	Tue, Sep 20, 2005	10.20	10.28	10.13	10.16
3356	NYSE	KR	Mon, Sep 19, 2005	10.23	10.29	10.14	10.21
3355	NYSE	KR	Fri, Sep 16, 2005	10.25	10.44	10.22	10.28
3354	NYSE	KR	Thu, Sep 15, 2005	10.25	10.29	10.15	10.23
3353	NYSE	KR	Wed, Sep 14, 2005	10.29	10.29	10.05	10.26
3352	NYSE	KR	Tue, Sep 13, 2005	10.25	10.37	9.96	9.99
3351	NYSE	KR	Mon, Sep 12, 2005	10.10	10.15	10.00	10.11
3350	NYSE	KR	Fri, Sep 9, 2005	9.95	10.09	9.94	10.04
3349	NYSE	KR	Thu, Sep 8, 2005	10.24	10.24	9.87	9.89
3348	NYSE	KR	Wed, Sep 7, 2005	10.10	10.20	9.95	9.98
3347	NYSE	KR	Tue, Sep 6, 2005	9.99	10.10	9.95	10.06
3346	NYSE	KR	Fri, Sep 2, 2005	10.14	10.27	9.89	9.96
3345	NYSE	KR	Thu, Sep 1, 2005	9.84	10.00	9.84	9.91
3344	NYSE	KR	Wed, Aug 31, 2005	9.80	9.89	9.63	9.87
3343	NYSE	KR	Tue, Aug 30, 2005	9.82	9.90	9.64	9.76
3342	NYSE	KR	Mon, Aug 29, 2005	9.67	9.91	9.66	9.86
3341	NYSE	KR	Fri, Aug 26, 2005	9.73	9.86	9.61	9.73
3340	NYSE	KR	Thu, Aug 25, 2005	9.98	10.00	9.79	9.85
3339	NYSE	KR	Wed, Aug 24, 2005	9.98	10.07	9.93	9.94
3338	NYSE	KR	Tue, Aug 23, 2005	9.96	10.05	9.88	10.02
3337	NYSE	KR	Mon, Aug 22, 2005	9.92	10.00	9.88	9.95
3336	NYSE	KR	Fri, Aug 19, 2005	9.88	9.95	9.77	9.85
3335	NYSE	KR	Thu, Aug 18, 2005	9.80	9.89	9.75	9.85
3334	NYSE	KR	Wed, Aug 17, 2005	9.67	9.83	9.67	9.80
3333	NYSE	KR	Tue, Aug 16, 2005	9.70	9.74	9.65	9.71
3332	NYSE	KR	Mon, Aug 15, 2005	9.63	9.77	9.55	9.75
3331	NYSE	KR	Fri, Aug 12, 2005	9.79	9.85	9.63	9.67
3330	NYSE	KR	Thu, Aug 11, 2005	9.85	9.92	9.75	9.85
3329	NYSE	KR	Wed, Aug 10, 2005	9.97	10.00	9.79	9.85
3328	NYSE	KR	Tue, Aug 9, 2005	9.79	9.92	9.78	9.90
3327	NYSE	KR	Mon, Aug 8, 2005	9.72	9.78	9.60	9.78
3326	NYSE	KR	Fri, Aug 5, 2005	9.71	9.79	9.66	9.69
3325	NYSE	KR	Thu, Aug 4, 2005	9.93	9.96	9.74	9.76
3324	NYSE	KR	Wed, Aug 3, 2005	9.88	10.00	9.81	9.97
3323	NYSE	KR	Tue, Aug 2, 2005	9.95	10.00	9.83	9.89
3322	NYSE	KR	Mon, Aug 1, 2005	9.98	10.00	9.93	9.95
3321	NYSE	KR	Fri, Jul 29, 2005	9.92	10.00	9.90	9.93
3320	NYSE	KR	Thu, Jul 28, 2005	9.91	10.00	9.89	9.96
3319	NYSE	KR	Wed, Jul 27, 2005	9.89	9.97	9.84	9.92
3318	NYSE	KR	Tue, Jul 26, 2005	9.78	9.98	9.76	9.93
3317	NYSE	KR	Mon, Jul 25, 2005	9.73	9.83	9.71	9.78
3316	NYSE	KR	Fri, Jul 22, 2005	9.68	9.80	9.67	9.75
3315	NYSE	KR	Thu, Jul 21, 2005	9.74	9.74	9.63	9.66
3314	NYSE	KR	Wed, Jul 20, 2005	9.71	9.83	9.70	9.77
3313	NYSE	KR	Tue, Jul 19, 2005	9.84	9.91	9.73	9.76
3312	NYSE	KR	Mon, Jul 18, 2005	9.77	9.91	9.74	9.82
3311	NYSE	KR	Fri, Jul 15, 2005	9.75	9.82	9.74	9.79
3310	NYSE	KR	Thu, Jul 14, 2005	9.71	9.85	9.71	9.78
3309	NYSE	KR	Wed, Jul 13, 2005	9.58	9.74	9.58	9.73
3308	NYSE	KR	Tue, Jul 12, 2005	9.70	9.75	9.66	9.70
3307	NYSE	KR	Mon, Jul 11, 2005	9.81	9.83	9.70	9.73
3306	NYSE	KR	Fri, Jul 8, 2005	9.61	9.78	9.55	9.75
3305	NYSE	KR	Thu, Jul 7, 2005	9.50	9.66	9.45	9.61
3304	NYSE	KR	Wed, Jul 6, 2005	9.58	9.70	9.56	9.62
3303	NYSE	KR	Tue, Jul 5, 2005	9.40	9.65	9.36	9.61
3302	NYSE	KR	Fri, Jul 1, 2005	9.49	9.50	9.42	9.43
3301	NYSE	KR	Thu, Jun 30, 2005	9.54	9.58	9.49	9.52
3300	NYSE	KR	Wed, Jun 29, 2005	9.66	9.69	9.53	9.58
3299	NYSE	KR	Tue, Jun 28, 2005	9.70	9.76	9.50	9.63
3298	NYSE	KR	Mon, Jun 27, 2005	9.76	9.85	9.69	9.70
3297	NYSE	KR	Fri, Jun 24, 2005	9.70	9.98	9.69	9.84
3296	NYSE	KR	Thu, Jun 23, 2005	9.74	9.90	9.70	9.74
3295	NYSE	KR	Wed, Jun 22, 2005	9.50	9.86	9.40	9.72
3294	NYSE	KR	Tue, Jun 21, 2005	9.44	9.82	9.37	9.73
3293	NYSE	KR	Mon, Jun 20, 2005	8.70	8.88	8.63	8.85
3292	NYSE	KR	Fri, Jun 17, 2005	8.85	8.86	8.67	8.70
3291	NYSE	KR	Thu, Jun 16, 2005	8.73	8.92	8.68	8.79
3290	NYSE	KR	Wed, Jun 15, 2005	8.48	8.85	8.45	8.75
3289	NYSE	KR	Tue, Jun 14, 2005	8.25	8.42	8.25	8.35
3288	NYSE	KR	Mon, Jun 13, 2005	8.29	8.32	8.23	8.26
3287	NYSE	KR	Fri, Jun 10, 2005	8.37	8.37	8.26	8.32
3286	NYSE	KR	Thu, Jun 9, 2005	8.36	8.39	8.26	8.39
3285	NYSE	KR	Wed, Jun 8, 2005	8.37	8.84	8.28	8.36
3284	NYSE	KR	Tue, Jun 7, 2005	8.49	8.64	8.33	8.36
3283	NYSE	KR	Mon, Jun 6, 2005	8.32	8.41	8.30	8.41
3282	NYSE	KR	Fri, Jun 3, 2005	8.37	8.37	8.26	8.35
3281	NYSE	KR	Thu, Jun 2, 2005	8.32	8.42	8.25	8.40
3280	NYSE	KR	Wed, Jun 1, 2005	8.35	8.43	8.28	8.33
3279	NYSE	KR	Tue, May 31, 2005	8.44	8.44	8.36	8.39
3278	NYSE	KR	Fri, May 27, 2005	8.41	8.52	8.39	8.44
3277	NYSE	KR	Thu, May 26, 2005	8.41	8.47	8.39	8.42
3276	NYSE	KR	Wed, May 25, 2005	8.38	8.44	8.35	8.41
3275	NYSE	KR	Tue, May 24, 2005	8.40	8.47	8.37	8.40
3274	NYSE	KR	Mon, May 23, 2005	8.51	8.53	8.39	8.45
3273	NYSE	KR	Fri, May 20, 2005	8.43	8.57	8.35	8.55
3272	NYSE	KR	Thu, May 19, 2005	8.44	8.45	8.36	8.43
3271	NYSE	KR	Wed, May 18, 2005	8.47	8.50	8.37	8.44
3270	NYSE	KR	Tue, May 17, 2005	8.13	8.50	8.12	8.46
3269	NYSE	KR	Mon, May 16, 2005	8.01	8.19	7.98	8.16
3268	NYSE	KR	Fri, May 13, 2005	8.09	8.10	7.88	7.96
3267	NYSE	KR	Thu, May 12, 2005	8.12	8.19	8.04	8.05
3266	NYSE	KR	Wed, May 11, 2005	8.12	8.14	7.95	8.13
3265	NYSE	KR	Tue, May 10, 2005	8.05	8.16	8.03	8.13
3264	NYSE	KR	Mon, May 9, 2005	7.98	8.21	7.98	8.11
3263	NYSE	KR	Fri, May 6, 2005	8.22	8.22	7.99	8.00
3262	NYSE	KR	Thu, May 5, 2005	8.12	8.28	8.11	8.15
3261	NYSE	KR	Wed, May 4, 2005	7.91	8.20	7.86	8.17
3260	NYSE	KR	Tue, May 3, 2005	7.95	7.99	7.83	7.89
3259	NYSE	KR	Mon, May 2, 2005	7.85	7.98	7.82	7.97
3258	NYSE	KR	Fri, Apr 29, 2005	7.85	7.98	7.79	7.89
3257	NYSE	KR	Thu, Apr 28, 2005	7.90	7.99	7.82	7.84
3256	NYSE	KR	Wed, Apr 27, 2005	7.71	7.97	7.65	7.91
3255	NYSE	KR	Tue, Apr 26, 2005	7.80	7.84	7.74	7.74
3254	NYSE	KR	Mon, Apr 25, 2005	7.85	7.89	7.78	7.82
3253	NYSE	KR	Fri, Apr 22, 2005	7.90	7.90	7.72	7.80
3252	NYSE	KR	Thu, Apr 21, 2005	7.86	7.91	7.82	7.90
3251	NYSE	KR	Wed, Apr 20, 2005	7.68	7.82	7.65	7.78
3250	NYSE	KR	Tue, Apr 19, 2005	7.62	7.74	7.58	7.69
3249	NYSE	KR	Mon, Apr 18, 2005	7.82	7.83	7.62	7.64
3248	NYSE	KR	Fri, Apr 15, 2005	7.85	7.93	7.76	7.83
3247	NYSE	KR	Thu, Apr 14, 2005	8.00	8.08	7.90	7.95
3246	NYSE	KR	Wed, Apr 13, 2005	7.85	8.00	7.81	7.97
3245	NYSE	KR	Tue, Apr 12, 2005	7.82	7.89	7.77	7.88
3244	NYSE	KR	Mon, Apr 11, 2005	7.93	7.95	7.83	7.86
3243	NYSE	KR	Fri, Apr 8, 2005	8.00	8.02	7.91	7.97
3242	NYSE	KR	Thu, Apr 7, 2005	7.90	8.02	7.86	7.99
3241	NYSE	KR	Wed, Apr 6, 2005	7.98	7.98	7.90	7.92
3240	NYSE	KR	Tue, Apr 5, 2005	8.00	8.10	7.87	7.93
3239	NYSE	KR	Mon, Apr 4, 2005	7.84	7.90	7.79	7.87
3238	NYSE	KR	Fri, Apr 1, 2005	8.05	8.05	7.83	7.84
3237	NYSE	KR	Thu, Mar 31, 2005	7.97	8.12	7.58	8.02
3236	NYSE	KR	Wed, Mar 30, 2005	7.90	8.00	7.82	7.97
3235	NYSE	KR	Tue, Mar 29, 2005	7.80	7.95	7.76	7.85
3234	NYSE	KR	Mon, Mar 28, 2005	7.84	7.96	7.77	7.79
3233	NYSE	KR	Thu, Mar 24, 2005	7.85	7.96	7.78	7.85
3232	NYSE	KR	Wed, Mar 23, 2005	7.76	7.89	7.76	7.81
3231	NYSE	KR	Tue, Mar 22, 2005	7.85	7.97	7.79	7.84
3230	NYSE	KR	Mon, Mar 21, 2005	7.82	7.95	7.74	7.86
3229	NYSE	KR	Fri, Mar 18, 2005	7.92	7.94	7.76	7.81
3228	NYSE	KR	Thu, Mar 17, 2005	7.83	7.95	7.74	7.88
3227	NYSE	KR	Wed, Mar 16, 2005	7.79	7.84	7.65	7.66
3226	NYSE	KR	Tue, Mar 15, 2005	8.05	8.05	7.81	7.81
3225	NYSE	KR	Mon, Mar 14, 2005	8.01	8.12	7.99	8.01
3224	NYSE	KR	Fri, Mar 11, 2005	8.00	8.12	7.97	7.99
3223	NYSE	KR	Thu, Mar 10, 2005	8.26	8.29	7.91	8.04
3222	NYSE	KR	Wed, Mar 9, 2005	8.36	8.42	8.25	8.25
3221	NYSE	KR	Tue, Mar 8, 2005	8.71	8.72	8.36	8.43
3220	NYSE	KR	Mon, Mar 7, 2005	8.86	8.92	8.79	8.86
3219	NYSE	KR	Fri, Mar 4, 2005	8.90	8.93	8.84	8.93
3218	NYSE	KR	Thu, Mar 3, 2005	8.99	8.99	8.79	8.86
3217	NYSE	KR	Wed, Mar 2, 2005	8.98	8.98	8.86	8.96
3216	NYSE	KR	Tue, Mar 1, 2005	9.00	9.11	8.96	9.03
3215	NYSE	KR	Mon, Feb 28, 2005	8.80	9.03	8.77	9.00
3214	NYSE	KR	Fri, Feb 25, 2005	8.90	8.90	8.76	8.82
3213	NYSE	KR	Thu, Feb 24, 2005	8.87	8.95	8.85	8.85
3212	NYSE	KR	Wed, Feb 23, 2005	8.89	8.91	8.83	8.84
3211	NYSE	KR	Tue, Feb 22, 2005	8.92	9.02	8.75	8.83
3210	NYSE	KR	Fri, Feb 18, 2005	8.85	9.06	8.76	8.99
3209	NYSE	KR	Thu, Feb 17, 2005	8.98	8.99	8.83	8.83
3208	NYSE	KR	Wed, Feb 16, 2005	8.94	9.03	8.86	9.00
3207	NYSE	KR	Tue, Feb 15, 2005	8.87	8.99	8.82	8.95
3206	NYSE	KR	Mon, Feb 14, 2005	8.65	8.76	8.60	8.73
3205	NYSE	KR	Fri, Feb 11, 2005	8.66	8.74	8.60	8.64
3204	NYSE	KR	Thu, Feb 10, 2005	8.63	8.72	8.58	8.65
3203	NYSE	KR	Wed, Feb 9, 2005	8.68	8.75	8.58	8.63
3202	NYSE	KR	Tue, Feb 8, 2005	8.62	8.75	8.59	8.72
3201	NYSE	KR	Mon, Feb 7, 2005	8.55	8.59	8.51	8.56
3200	NYSE	KR	Fri, Feb 4, 2005	8.60	8.61	8.49	8.60
3199	NYSE	KR	Thu, Feb 3, 2005	8.54	8.63	8.53	8.59
3198	NYSE	KR	Wed, Feb 2, 2005	8.58	8.59	8.51	8.59
3197	NYSE	KR	Tue, Feb 1, 2005	8.62	8.62	8.53	8.58
3196	NYSE	KR	Mon, Jan 31, 2005	8.63	8.65	8.49	8.55
3195	NYSE	KR	Fri, Jan 28, 2005	8.59	8.65	8.54	8.62
3194	NYSE	KR	Thu, Jan 27, 2005	8.55	8.68	8.52	8.65
3193	NYSE	KR	Wed, Jan 26, 2005	8.50	8.55	8.45	8.53
3192	NYSE	KR	Tue, Jan 25, 2005	8.51	8.59	8.48	8.49
3191	NYSE	KR	Mon, Jan 24, 2005	8.43	8.55	8.42	8.50
3190	NYSE	KR	Fri, Jan 21, 2005	8.48	8.55	8.40	8.41
3189	NYSE	KR	Thu, Jan 20, 2005	8.50	8.57	8.46	8.48
3188	NYSE	KR	Wed, Jan 19, 2005	8.48	8.56	8.46	8.51
3187	NYSE	KR	Tue, Jan 18, 2005	8.31	8.50	8.30	8.50
3186	NYSE	KR	Fri, Jan 14, 2005	8.35	8.40	8.31	8.39
3185	NYSE	KR	Thu, Jan 13, 2005	8.35	8.37	8.24	8.28
3184	NYSE	KR	Wed, Jan 12, 2005	8.29	8.36	8.26	8.34
3183	NYSE	KR	Tue, Jan 11, 2005	8.43	8.43	8.31	8.32
3182	NYSE	KR	Mon, Jan 10, 2005	8.27	8.51	8.27	8.43
3181	NYSE	KR	Fri, Jan 7, 2005	8.25	8.36	8.25	8.32
3180	NYSE	KR	Thu, Jan 6, 2005	8.33	8.33	8.18	8.21
3179	NYSE	KR	Wed, Jan 5, 2005	8.36	8.39	8.20	8.28
3178	NYSE	KR	Tue, Jan 4, 2005	8.58	8.58	8.30	8.35
3177	NYSE	KR	Mon, Jan 3, 2005	8.85	8.87	8.57	8.58
3176	NYSE	KR	Fri, Dec 31, 2004	8.61	8.88	8.55	8.77
3175	NYSE	KR	Thu, Dec 30, 2004	8.64	8.69	8.57	8.61
3174	NYSE	KR	Wed, Dec 29, 2004	8.54	8.64	8.52	8.60
3173	NYSE	KR	Tue, Dec 28, 2004	8.53	8.67	8.51	8.57
3172	NYSE	KR	Mon, Dec 27, 2004	8.49	8.63	8.44	8.56
3171	NYSE	KR	Thu, Dec 23, 2004	8.64	8.64	8.38	8.52
3170	NYSE	KR	Wed, Dec 22, 2004	8.50	8.67	8.49	8.59
3169	NYSE	KR	Tue, Dec 21, 2004	8.49	8.58	8.46	8.50
3168	NYSE	KR	Mon, Dec 20, 2004	8.59	8.59	8.39	8.48
3167	NYSE	KR	Fri, Dec 17, 2004	8.45	8.59	8.44	8.46
3166	NYSE	KR	Thu, Dec 16, 2004	8.71	8.78	8.56	8.63
3165	NYSE	KR	Wed, Dec 15, 2004	8.72	8.77	8.61	8.75
3164	NYSE	KR	Tue, Dec 14, 2004	8.51	8.76	8.50	8.76
3163	NYSE	KR	Mon, Dec 13, 2004	8.50	8.53	8.35	8.52
3162	NYSE	KR	Fri, Dec 10, 2004	8.78	8.80	8.23	8.48
3161	NYSE	KR	Thu, Dec 9, 2004	8.23	8.55	8.06	8.53
3160	NYSE	KR	Wed, Dec 8, 2004	8.12	8.32	7.90	8.28
3159	NYSE	KR	Tue, Dec 7, 2004	7.90	8.15	7.77	8.12
3158	NYSE	KR	Mon, Dec 6, 2004	7.92	8.03	7.85	8.00
3157	NYSE	KR	Fri, Dec 3, 2004	8.09	8.12	7.93	7.96
3156	NYSE	KR	Thu, Dec 2, 2004	8.20	8.21	7.97	8.09
3155	NYSE	KR	Wed, Dec 1, 2004	8.14	8.31	8.07	8.27
3154	NYSE	KR	Tue, Nov 30, 2004	8.10	8.13	7.95	8.09
3153	NYSE	KR	Mon, Nov 29, 2004	8.15	8.18	8.05	8.12
3152	NYSE	KR	Fri, Nov 26, 2004	8.15	8.16	8.11	8.13
3151	NYSE	KR	Wed, Nov 24, 2004	8.15	8.17	8.09	8.13
3150	NYSE	KR	Tue, Nov 23, 2004	7.98	8.11	7.96	8.09
3149	NYSE	KR	Mon, Nov 22, 2004	7.93	8.05	7.86	8.01
3148	NYSE	KR	Fri, Nov 19, 2004	8.16	8.16	7.94	7.96
3147	NYSE	KR	Thu, Nov 18, 2004	8.27	8.27	8.14	8.15
3146	NYSE	KR	Wed, Nov 17, 2004	8.34	8.34	8.21	8.25
3145	NYSE	KR	Tue, Nov 16, 2004	8.26	8.28	8.23	8.28
3144	NYSE	KR	Mon, Nov 15, 2004	8.15	8.28	8.10	8.26
3143	NYSE	KR	Fri, Nov 12, 2004	8.11	8.18	8.04	8.15
3142	NYSE	KR	Thu, Nov 11, 2004	8.15	8.19	8.13	8.15
3141	NYSE	KR	Wed, Nov 10, 2004	8.17	8.17	8.06	8.09
3140	NYSE	KR	Tue, Nov 9, 2004	8.08	8.13	8.02	8.08
3139	NYSE	KR	Mon, Nov 8, 2004	8.11	8.12	7.98	8.05
3138	NYSE	KR	Fri, Nov 5, 2004	7.99	8.17	7.98	8.11
3137	NYSE	KR	Thu, Nov 4, 2004	7.67	7.93	7.67	7.92
3136	NYSE	KR	Wed, Nov 3, 2004	7.67	7.73	7.63	7.70
3135	NYSE	KR	Tue, Nov 2, 2004	7.62	7.67	7.54	7.63
3134	NYSE	KR	Mon, Nov 1, 2004	7.58	7.65	7.53	7.58
3133	NYSE	KR	Fri, Oct 29, 2004	7.49	7.59	7.45	7.56
3132	NYSE	KR	Thu, Oct 28, 2004	7.53	7.55	7.46	7.52
3131	NYSE	KR	Wed, Oct 27, 2004	7.35	7.57	7.34	7.51
3130	NYSE	KR	Tue, Oct 26, 2004	7.43	7.45	7.33	7.37
3129	NYSE	KR	Mon, Oct 25, 2004	7.49	7.50	7.38	7.43
3128	NYSE	KR	Fri, Oct 22, 2004	7.45	7.54	7.43	7.49
3127	NYSE	KR	Thu, Oct 21, 2004	7.53	7.55	7.43	7.47
3126	NYSE	KR	Wed, Oct 20, 2004	7.68	7.69	7.38	7.50
3125	NYSE	KR	Tue, Oct 19, 2004	7.50	7.53	7.39	7.45
3124	NYSE	KR	Mon, Oct 18, 2004	7.53	7.59	7.47	7.57
3123	NYSE	KR	Fri, Oct 15, 2004	7.46	7.54	7.40	7.51
3122	NYSE	KR	Thu, Oct 14, 2004	7.50	7.52	7.43	7.45
3121	NYSE	KR	Wed, Oct 13, 2004	7.65	7.66	7.50	7.51
3120	NYSE	KR	Tue, Oct 12, 2004	7.50	7.57	7.44	7.55
3119	NYSE	KR	Mon, Oct 11, 2004	7.60	7.62	7.53	7.54
3118	NYSE	KR	Fri, Oct 8, 2004	7.66	7.70	7.56	7.59
3117	NYSE	KR	Thu, Oct 7, 2004	7.75	7.76	7.69	7.70
3116	NYSE	KR	Wed, Oct 6, 2004	7.75	7.78	7.73	7.78
3115	NYSE	KR	Tue, Oct 5, 2004	7.80	7.80	7.75	7.78
3114	NYSE	KR	Mon, Oct 4, 2004	8.38	8.38	7.78	7.81
3113	NYSE	KR	Fri, Oct 1, 2004	7.84	7.93	7.75	7.90
3112	NYSE	KR	Thu, Sep 30, 2004	7.85	7.85	7.70	7.76
3111	NYSE	KR	Wed, Sep 29, 2004	7.78	7.87	7.77	7.87
3110	NYSE	KR	Tue, Sep 28, 2004	7.76	7.86	7.73	7.80
3109	NYSE	KR	Mon, Sep 27, 2004	7.77	7.80	7.70	7.75
3108	NYSE	KR	Fri, Sep 24, 2004	7.75	7.80	7.74	7.77
3107	NYSE	KR	Thu, Sep 23, 2004	7.73	7.81	7.70	7.79
3106	NYSE	KR	Wed, Sep 22, 2004	7.75	7.80	7.68	7.79
3105	NYSE	KR	Tue, Sep 21, 2004	7.85	7.87	7.76	7.80
3104	NYSE	KR	Mon, Sep 20, 2004	7.86	7.89	7.77	7.82
3103	NYSE	KR	Fri, Sep 17, 2004	7.85	7.89	7.77	7.86
3102	NYSE	KR	Thu, Sep 16, 2004	7.86	7.88	7.79	7.83
3101	NYSE	KR	Wed, Sep 15, 2004	8.00	8.00	7.85	7.85
3100	NYSE	KR	Tue, Sep 14, 2004	8.13	8.13	7.73	7.99
3099	NYSE	KR	Mon, Sep 13, 2004	8.42	8.47	8.32	8.35
3098	NYSE	KR	Fri, Sep 10, 2004	8.38	8.48	8.35	8.45
3097	NYSE	KR	Thu, Sep 9, 2004	8.46	8.48	8.34	8.47
3096	NYSE	KR	Wed, Sep 8, 2004	8.48	8.53	8.40	8.48
3095	NYSE	KR	Tue, Sep 7, 2004	8.63	8.66	8.44	8.53
3094	NYSE	KR	Fri, Sep 3, 2004	8.54	8.65	8.50	8.53
3093	NYSE	KR	Thu, Sep 2, 2004	8.33	8.55	8.33	8.52
3092	NYSE	KR	Wed, Sep 1, 2004	8.25	8.39	8.23	8.36
3091	NYSE	KR	Tue, Aug 31, 2004	8.30	8.35	8.15	8.27
3090	NYSE	KR	Mon, Aug 30, 2004	8.42	8.42	8.29	8.29
3089	NYSE	KR	Fri, Aug 27, 2004	8.40	8.49	8.39	8.42
3088	NYSE	KR	Thu, Aug 26, 2004	8.37	8.45	8.34	8.39
3087	NYSE	KR	Wed, Aug 25, 2004	8.23	8.45	8.21	8.42
3086	NYSE	KR	Tue, Aug 24, 2004	8.21	8.23	8.14	8.21
3085	NYSE	KR	Mon, Aug 23, 2004	8.13	8.21	8.05	8.12
3084	NYSE	KR	Fri, Aug 20, 2004	8.09	8.16	7.98	8.15
3083	NYSE	KR	Thu, Aug 19, 2004	7.94	8.09	7.90	8.09
3082	NYSE	KR	Wed, Aug 18, 2004	7.89	7.97	7.84	7.95
3081	NYSE	KR	Tue, Aug 17, 2004	7.90	7.93	7.77	7.87
3080	NYSE	KR	Mon, Aug 16, 2004	7.39	7.72	7.39	7.71
3079	NYSE	KR	Fri, Aug 13, 2004	7.62	7.63	7.38	7.50
3078	NYSE	KR	Thu, Aug 12, 2004	7.67	7.72	7.60	7.63
3077	NYSE	KR	Wed, Aug 11, 2004	7.66	7.69	7.60	7.65
3076	NYSE	KR	Tue, Aug 10, 2004	7.61	7.69	7.59	7.66
3075	NYSE	KR	Mon, Aug 9, 2004	7.51	7.66	7.45	7.58
3074	NYSE	KR	Fri, Aug 6, 2004	7.73	7.74	7.35	7.49
3073	NYSE	KR	Thu, Aug 5, 2004	8.00	8.00	7.73	7.74
3072	NYSE	KR	Wed, Aug 4, 2004	7.87	8.00	7.85	7.99
3071	NYSE	KR	Tue, Aug 3, 2004	7.93	7.95	7.85	7.93
3070	NYSE	KR	Mon, Aug 2, 2004	7.85	7.95	7.83	7.93
3069	NYSE	KR	Fri, Jul 30, 2004	7.83	7.93	7.80	7.90
3068	NYSE	KR	Thu, Jul 29, 2004	7.95	7.97	7.78	7.85
3067	NYSE	KR	Wed, Jul 28, 2004	7.99	7.99	7.81	7.92
3066	NYSE	KR	Tue, Jul 27, 2004	8.03	8.11	7.93	7.98
3065	NYSE	KR	Mon, Jul 26, 2004	8.13	8.13	7.97	8.01
3064	NYSE	KR	Fri, Jul 23, 2004	8.22	8.24	8.11	8.14
3063	NYSE	KR	Thu, Jul 22, 2004	8.20	8.28	8.05	8.22
3062	NYSE	KR	Wed, Jul 21, 2004	8.48	8.51	8.27	8.28
3061	NYSE	KR	Tue, Jul 20, 2004	8.41	8.49	8.40	8.45
3060	NYSE	KR	Mon, Jul 19, 2004	8.42	8.47	8.38	8.41
3059	NYSE	KR	Fri, Jul 16, 2004	8.58	8.59	8.35	8.38
3058	NYSE	KR	Thu, Jul 15, 2004	8.56	8.58	8.52	8.53
3057	NYSE	KR	Wed, Jul 14, 2004	8.55	8.61	8.53	8.56
3056	NYSE	KR	Tue, Jul 13, 2004	8.51	8.64	8.51	8.60
3055	NYSE	KR	Mon, Jul 12, 2004	8.60	8.60	8.51	8.56
3054	NYSE	KR	Fri, Jul 9, 2004	8.74	8.74	8.56	8.58
3053	NYSE	KR	Thu, Jul 8, 2004	8.61	8.69	8.51	8.61
3052	NYSE	KR	Wed, Jul 7, 2004	8.90	8.91	8.59	8.61
3051	NYSE	KR	Tue, Jul 6, 2004	8.89	8.95	8.76	8.93
3050	NYSE	KR	Fri, Jul 2, 2004	8.95	8.96	8.80	8.89
3049	NYSE	KR	Thu, Jul 1, 2004	9.10	9.14	8.94	9.00
3048	NYSE	KR	Wed, Jun 30, 2004	9.00	9.15	8.96	9.10
3047	NYSE	KR	Tue, Jun 29, 2004	9.00	9.05	8.96	9.03
3046	NYSE	KR	Mon, Jun 28, 2004	8.96	9.03	8.91	9.01
3045	NYSE	KR	Fri, Jun 25, 2004	9.07	9.08	8.93	8.96
3044	NYSE	KR	Thu, Jun 24, 2004	8.99	9.18	8.92	9.09
3043	NYSE	KR	Wed, Jun 23, 2004	8.95	9.00	8.76	8.99
3042	NYSE	KR	Tue, Jun 22, 2004	8.69	9.02	8.54	8.92
3041	NYSE	KR	Mon, Jun 21, 2004	8.88	8.88	8.63	8.69
3040	NYSE	KR	Fri, Jun 18, 2004	8.57	8.88	8.57	8.88
3039	NYSE	KR	Thu, Jun 17, 2004	8.65	8.69	8.54	8.55
3038	NYSE	KR	Wed, Jun 16, 2004	8.62	8.69	8.60	8.65
3037	NYSE	KR	Tue, Jun 15, 2004	8.53	8.67	8.53	8.62
3036	NYSE	KR	Mon, Jun 14, 2004	8.50	8.58	8.48	8.50
3035	NYSE	KR	Thu, Jun 10, 2004	8.50	8.57	8.48	8.50
3034	NYSE	KR	Wed, Jun 9, 2004	8.53	8.65	8.47	8.50
3033	NYSE	KR	Tue, Jun 8, 2004	8.44	8.54	8.38	8.54
3032	NYSE	KR	Mon, Jun 7, 2004	8.37	8.46	8.26	8.42
3031	NYSE	KR	Fri, Jun 4, 2004	8.45	8.50	8.34	8.36
3030	NYSE	KR	Thu, Jun 3, 2004	8.38	8.50	8.36	8.41
3029	NYSE	KR	Wed, Jun 2, 2004	8.34	8.44	8.27	8.42
3028	NYSE	KR	Tue, Jun 1, 2004	8.35	8.43	8.25	8.29
3027	NYSE	KR	Fri, May 28, 2004	8.25	8.37	8.24	8.35
3026	NYSE	KR	Thu, May 27, 2004	8.25	8.30	8.16	8.25
3025	NYSE	KR	Wed, May 26, 2004	8.28	8.28	8.20	8.24
3024	NYSE	KR	Tue, May 25, 2004	8.12	8.32	8.05	8.25
3023	NYSE	KR	Mon, May 24, 2004	8.18	8.24	8.02	8.10
3022	NYSE	KR	Fri, May 21, 2004	8.27	8.28	7.98	8.15
3021	NYSE	KR	Thu, May 20, 2004	8.18	8.29	8.16	8.22
3020	NYSE	KR	Wed, May 19, 2004	8.32	8.44	8.15	8.18
3019	NYSE	KR	Tue, May 18, 2004	8.17	8.31	8.16	8.30
3018	NYSE	KR	Mon, May 17, 2004	8.14	8.22	8.11	8.19
3017	NYSE	KR	Fri, May 14, 2004	8.38	8.45	8.22	8.27
3016	NYSE	KR	Thu, May 13, 2004	8.44	8.47	8.30	8.40
3015	NYSE	KR	Wed, May 12, 2004	8.53	8.55	8.34	8.43
3014	NYSE	KR	Tue, May 11, 2004	8.55	8.61	8.51	8.58
3013	NYSE	KR	Mon, May 10, 2004	8.45	8.57	8.39	8.52
3012	NYSE	KR	Fri, May 7, 2004	8.59	8.70	8.48	8.50
3011	NYSE	KR	Thu, May 6, 2004	8.65	8.72	8.60	8.68
3010	NYSE	KR	Wed, May 5, 2004	8.74	8.76	8.70	8.72
3009	NYSE	KR	Tue, May 4, 2004	8.73	8.90	8.71	8.77
3008	NYSE	KR	Mon, May 3, 2004	8.73	8.78	8.65	8.70
3007	NYSE	KR	Fri, Apr 30, 2004	8.68	8.81	8.64	8.75
3006	NYSE	KR	Thu, Apr 29, 2004	8.66	8.71	8.60	8.68
3005	NYSE	KR	Wed, Apr 28, 2004	8.75	8.75	8.55	8.66
3004	NYSE	KR	Tue, Apr 27, 2004	8.75	8.90	8.71	8.75
3003	NYSE	KR	Mon, Apr 26, 2004	8.85	8.87	8.69	8.75
3002	NYSE	KR	Fri, Apr 23, 2004	8.80	8.90	8.72	8.88
3001	NYSE	KR	Thu, Apr 22, 2004	8.66	8.85	8.64	8.84
3000	NYSE	KR	Wed, Apr 21, 2004	8.47	8.83	8.45	8.73
2999	NYSE	KR	Tue, Apr 20, 2004	8.52	8.54	8.46	8.48
2998	NYSE	KR	Mon, Apr 19, 2004	8.50	8.52	8.39	8.49
2997	NYSE	KR	Fri, Apr 16, 2004	8.53	8.55	8.40	8.51
2996	NYSE	KR	Thu, Apr 15, 2004	8.56	8.57	8.46	8.50
2995	NYSE	KR	Wed, Apr 14, 2004	8.56	8.58	8.42	8.48
2994	NYSE	KR	Tue, Apr 13, 2004	8.64	8.65	8.53	8.56
2993	NYSE	KR	Mon, Apr 12, 2004	8.56	8.66	8.50	8.64
2992	NYSE	KR	Thu, Apr 8, 2004	8.49	8.56	8.45	8.55
2991	NYSE	KR	Wed, Apr 7, 2004	8.45	8.54	8.40	8.47
2990	NYSE	KR	Tue, Apr 6, 2004	8.30	8.50	8.28	8.47
2989	NYSE	KR	Mon, Apr 5, 2004	8.24	8.41	8.23	8.38
2988	NYSE	KR	Fri, Apr 2, 2004	8.43	8.45	8.20	8.28
2987	NYSE	KR	Thu, Apr 1, 2004	8.28	8.40	8.27	8.36
2986	NYSE	KR	Wed, Mar 31, 2004	8.23	8.45	8.09	8.32
2985	NYSE	KR	Tue, Mar 30, 2004	8.18	8.25	8.11	8.22
2984	NYSE	KR	Mon, Mar 29, 2004	8.15	8.20	8.01	8.17
2983	NYSE	KR	Fri, Mar 26, 2004	8.31	8.31	8.06	8.08
2982	NYSE	KR	Thu, Mar 25, 2004	8.15	8.32	8.15	8.29
2981	NYSE	KR	Wed, Mar 24, 2004	8.00	8.23	8.00	8.17
2980	NYSE	KR	Tue, Mar 23, 2004	8.50	8.50	8.03	8.10
2979	NYSE	KR	Mon, Mar 22, 2004	8.38	8.51	8.25	8.50
2978	NYSE	KR	Fri, Mar 19, 2004	8.46	8.52	8.38	8.41
2977	NYSE	KR	Thu, Mar 18, 2004	8.36	8.50	8.32	8.45
2976	NYSE	KR	Wed, Mar 17, 2004	8.32	8.50	8.27	8.36
2975	NYSE	KR	Tue, Mar 16, 2004	8.35	8.39	8.19	8.25
2974	NYSE	KR	Mon, Mar 15, 2004	8.38	8.39	8.20	8.25
2973	NYSE	KR	Fri, Mar 12, 2004	8.43	8.49	8.30	8.38
2972	NYSE	KR	Thu, Mar 11, 2004	8.60	8.66	8.33	8.38
2971	NYSE	KR	Wed, Mar 10, 2004	9.23	9.24	8.58	8.66
2970	NYSE	KR	Tue, Mar 9, 2004	9.45	9.46	9.25	9.28
2969	NYSE	KR	Mon, Mar 8, 2004	9.58	9.65	9.45	9.46
2968	NYSE	KR	Fri, Mar 5, 2004	9.54	9.67	9.51	9.60
2967	NYSE	KR	Thu, Mar 4, 2004	9.64	9.66	9.51	9.63
2966	NYSE	KR	Wed, Mar 3, 2004	9.54	9.69	9.47	9.69
2965	NYSE	KR	Tue, Mar 2, 2004	9.75	9.75	9.51	9.54
2964	NYSE	KR	Mon, Mar 1, 2004	9.78	9.84	9.65	9.72
2963	NYSE	KR	Fri, Feb 27, 2004	9.70	9.75	9.58	9.61
2962	NYSE	KR	Thu, Feb 26, 2004	9.50	9.76	9.48	9.73
2961	NYSE	KR	Wed, Feb 25, 2004	9.52	9.62	9.43	9.57
2960	NYSE	KR	Tue, Feb 24, 2004	9.68	9.69	9.45	9.51
2959	NYSE	KR	Mon, Feb 23, 2004	9.68	9.79	9.64	9.73
2958	NYSE	KR	Fri, Feb 20, 2004	9.63	9.76	9.54	9.67
2957	NYSE	KR	Thu, Feb 19, 2004	9.49	9.79	9.41	9.63
2956	NYSE	KR	Wed, Feb 18, 2004	9.49	9.50	9.35	9.47
2955	NYSE	KR	Tue, Feb 17, 2004	9.47	9.55	9.44	9.46
2954	NYSE	KR	Fri, Feb 13, 2004	9.56	9.63	9.41	9.46
2953	NYSE	KR	Thu, Feb 12, 2004	9.48	9.75	9.45	9.57
2952	NYSE	KR	Wed, Feb 11, 2004	9.46	9.48	9.35	9.48
2951	NYSE	KR	Tue, Feb 10, 2004	9.35	9.50	9.32	9.45
2950	NYSE	KR	Mon, Feb 9, 2004	9.48	9.49	9.30	9.37
2949	NYSE	KR	Fri, Feb 6, 2004	9.43	9.59	9.35	9.55
2948	NYSE	KR	Thu, Feb 5, 2004	9.51	9.55	9.38	9.42
2947	NYSE	KR	Wed, Feb 4, 2004	9.52	9.61	9.47	9.52
2946	NYSE	KR	Tue, Feb 3, 2004	9.38	9.56	9.29	9.52
2945	NYSE	KR	Mon, Feb 2, 2004	9.29	9.43	9.18	9.38
2944	NYSE	KR	Fri, Jan 30, 2004	9.44	9.44	9.11	9.27
2943	NYSE	KR	Thu, Jan 29, 2004	9.22	9.50	9.21	9.50
2942	NYSE	KR	Wed, Jan 28, 2004	9.30	9.35	9.19	9.22
2941	NYSE	KR	Tue, Jan 27, 2004	9.31	9.41	9.28	9.32
2940	NYSE	KR	Mon, Jan 26, 2004	9.33	9.39	9.25	9.37
2939	NYSE	KR	Fri, Jan 23, 2004	9.35	9.47	9.30	9.33
2938	NYSE	KR	Thu, Jan 22, 2004	9.38	9.39	9.30	9.33
2937	NYSE	KR	Wed, Jan 21, 2004	9.41	9.45	9.27	9.38
2936	NYSE	KR	Tue, Jan 20, 2004	9.49	9.49	9.32	9.41
2935	NYSE	KR	Fri, Jan 16, 2004	9.38	9.50	9.35	9.49
2934	NYSE	KR	Thu, Jan 15, 2004	9.34	9.41	9.27	9.34
2933	NYSE	KR	Wed, Jan 14, 2004	9.30	9.38	9.28	9.33
2932	NYSE	KR	Tue, Jan 13, 2004	9.27	9.35	9.24	9.30
2931	NYSE	KR	Mon, Jan 12, 2004	9.30	9.33	9.20	9.30
2930	NYSE	KR	Fri, Jan 9, 2004	9.33	9.40	9.22	9.36
2929	NYSE	KR	Thu, Jan 8, 2004	9.40	9.50	9.27	9.34
2928	NYSE	KR	Wed, Jan 7, 2004	9.29	9.45	9.22	9.39
2927	NYSE	KR	Tue, Jan 6, 2004	9.30	9.30	9.17	9.24
2926	NYSE	KR	Mon, Jan 5, 2004	9.26	9.38	9.11	9.30
2925	NYSE	KR	Fri, Jan 2, 2004	9.28	9.33	9.18	9.24
2924	NYSE	KR	Wed, Dec 31, 2003	9.20	9.27	9.19	9.26
2923	NYSE	KR	Tue, Dec 30, 2003	9.15	9.25	9.12	9.21
2922	NYSE	KR	Mon, Dec 29, 2003	9.13	9.22	9.09	9.20
2921	NYSE	KR	Fri, Dec 26, 2003	9.10	9.10	9.01	9.07
2920	NYSE	KR	Wed, Dec 24, 2003	9.06	9.09	8.98	9.05
2919	NYSE	KR	Tue, Dec 23, 2003	9.05	9.07	8.96	9.07
2918	NYSE	KR	Mon, Dec 22, 2003	8.75	9.09	8.72	9.06
2917	NYSE	KR	Fri, Dec 19, 2003	8.73	8.85	8.63	8.85
2916	NYSE	KR	Thu, Dec 18, 2003	8.63	8.73	8.55	8.73
2915	NYSE	KR	Wed, Dec 17, 2003	8.65	8.69	8.58	8.63
2914	NYSE	KR	Tue, Dec 16, 2003	8.65	8.67	8.53	8.67
2913	NYSE	KR	Mon, Dec 15, 2003	8.67	8.70	8.61	8.64
2912	NYSE	KR	Fri, Dec 12, 2003	8.67	8.70	8.58	8.67
2911	NYSE	KR	Thu, Dec 11, 2003	8.73	8.74	8.65	8.67
2910	NYSE	KR	Wed, Dec 10, 2003	8.66	8.76	8.59	8.67
2909	NYSE	KR	Tue, Dec 9, 2003	8.75	8.77	8.40	8.66
2908	NYSE	KR	Mon, Dec 8, 2003	8.87	8.98	8.77	8.95
2907	NYSE	KR	Fri, Dec 5, 2003	8.85	8.90	8.79	8.85
2906	NYSE	KR	Thu, Dec 4, 2003	9.08	9.09	8.87	8.96
2905	NYSE	KR	Wed, Dec 3, 2003	9.12	9.17	9.03	9.09
2904	NYSE	KR	Tue, Dec 2, 2003	9.27	9.27	9.10	9.14
2903	NYSE	KR	Mon, Dec 1, 2003	9.40	9.40	9.18	9.27
2902	NYSE	KR	Fri, Nov 28, 2003	9.49	9.49	9.34	9.43
2901	NYSE	KR	Wed, Nov 26, 2003	9.49	9.52	9.38	9.49
2900	NYSE	KR	Tue, Nov 25, 2003	9.29	9.49	9.25	9.45
2899	NYSE	KR	Mon, Nov 24, 2003	9.33	9.48	9.24	9.33
2898	NYSE	KR	Fri, Nov 21, 2003	9.20	9.33	9.10	9.33
2897	NYSE	KR	Thu, Nov 20, 2003	9.05	9.19	9.01	9.09
2896	NYSE	KR	Wed, Nov 19, 2003	8.98	9.10	8.96	9.05
2895	NYSE	KR	Tue, Nov 18, 2003	8.92	9.00	8.87	8.95
2894	NYSE	KR	Mon, Nov 17, 2003	8.97	8.97	8.75	8.91
2893	NYSE	KR	Fri, Nov 14, 2003	8.98	9.14	8.81	9.04
2892	NYSE	KR	Thu, Nov 13, 2003	8.90	9.03	8.81	8.98
2891	NYSE	KR	Wed, Nov 12, 2003	8.90	8.99	8.88	8.97
2890	NYSE	KR	Tue, Nov 11, 2003	9.08	9.09	8.86	8.93
2889	NYSE	KR	Mon, Nov 10, 2003	9.08	9.15	9.01	9.05
2888	NYSE	KR	Fri, Nov 7, 2003	9.02	9.20	8.86	9.07
2887	NYSE	KR	Thu, Nov 6, 2003	8.75	9.02	8.68	9.02
2886	NYSE	KR	Wed, Nov 5, 2003	8.63	8.79	8.50	8.79
2885	NYSE	KR	Tue, Nov 4, 2003	8.82	8.82	8.61	8.63
2884	NYSE	KR	Mon, Nov 3, 2003	8.71	8.88	8.71	8.85
2883	NYSE	KR	Fri, Oct 31, 2003	8.68	8.80	8.65	8.75
2882	NYSE	KR	Thu, Oct 30, 2003	8.70	8.78	8.51	8.65
2881	NYSE	KR	Wed, Oct 29, 2003	8.63	8.74	8.59	8.68
2880	NYSE	KR	Tue, Oct 28, 2003	8.78	8.79	8.71	8.73
2879	NYSE	KR	Mon, Oct 27, 2003	8.80	8.83	8.68	8.78
2878	NYSE	KR	Fri, Oct 24, 2003	8.77	8.83	8.65	8.83
2877	NYSE	KR	Thu, Oct 23, 2003	8.63	8.86	8.58	8.79
2876	NYSE	KR	Wed, Oct 22, 2003	8.70	8.76	8.58	8.63
2875	NYSE	KR	Tue, Oct 21, 2003	8.98	9.01	8.65	8.72
2874	NYSE	KR	Mon, Oct 20, 2003	9.06	9.08	8.68	8.98
2873	NYSE	KR	Fri, Oct 17, 2003	9.40	9.40	9.06	9.11
2872	NYSE	KR	Thu, Oct 16, 2003	9.40	9.43	9.18	9.36
2871	NYSE	KR	Wed, Oct 15, 2003	9.55	9.55	9.32	9.40
2870	NYSE	KR	Tue, Oct 14, 2003	9.59	9.61	9.52	9.55
2869	NYSE	KR	Mon, Oct 13, 2003	9.64	9.75	9.56	9.63
2868	NYSE	KR	Fri, Oct 10, 2003	9.66	9.66	9.51	9.61
2867	NYSE	KR	Thu, Oct 9, 2003	9.55	9.73	9.55	9.66
2866	NYSE	KR	Wed, Oct 8, 2003	9.44	9.55	9.39	9.55
2865	NYSE	KR	Tue, Oct 7, 2003	9.40	9.51	9.35	9.50
2864	NYSE	KR	Mon, Oct 6, 2003	9.42	9.48	9.31	9.45
2863	NYSE	KR	Fri, Oct 3, 2003	9.14	9.48	9.14	9.42
2862	NYSE	KR	Thu, Oct 2, 2003	9.25	9.26	9.04	9.14
2861	NYSE	KR	Wed, Oct 1, 2003	9.01	9.41	8.85	9.33
2860	NYSE	KR	Tue, Sep 30, 2003	8.94	9.03	8.71	8.94
2859	NYSE	KR	Mon, Sep 29, 2003	9.09	9.12	8.85	8.96
2858	NYSE	KR	Fri, Sep 26, 2003	9.25	9.25	9.01	9.10
2857	NYSE	KR	Thu, Sep 25, 2003	9.23	9.42	9.19	9.30
2856	NYSE	KR	Wed, Sep 24, 2003	9.21	9.28	9.14	9.21
2855	NYSE	KR	Tue, Sep 23, 2003	9.10	9.28	9.09	9.26
2854	NYSE	KR	Mon, Sep 22, 2003	9.00	9.13	8.88	9.08
2853	NYSE	KR	Fri, Sep 19, 2003	9.01	9.25	8.88	9.08
2852	NYSE	KR	Thu, Sep 18, 2003	9.07	9.19	9.00	9.00
2851	NYSE	KR	Wed, Sep 17, 2003	8.90	9.01	8.83	9.00
2850	NYSE	KR	Tue, Sep 16, 2003	8.50	8.97	8.50	8.90
2849	NYSE	KR	Mon, Sep 15, 2003	9.50	9.55	9.23	9.33
2848	NYSE	KR	Fri, Sep 12, 2003	9.46	9.59	9.38	9.50
2847	NYSE	KR	Thu, Sep 11, 2003	9.43	9.61	9.25	9.46
2846	NYSE	KR	Wed, Sep 10, 2003	9.55	9.57	9.40	9.43
2845	NYSE	KR	Tue, Sep 9, 2003	9.69	9.69	9.52	9.55
2844	NYSE	KR	Mon, Sep 8, 2003	9.71	9.85	9.69	9.79
2843	NYSE	KR	Fri, Sep 5, 2003	9.73	9.76	9.60	9.71
2842	NYSE	KR	Thu, Sep 4, 2003	9.65	9.80	9.48	9.80
2841	NYSE	KR	Wed, Sep 3, 2003	9.68	9.80	9.62	9.74
2840	NYSE	KR	Tue, Sep 2, 2003	9.60	9.68	9.54	9.67
2839	NYSE	KR	Fri, Aug 29, 2003	9.47	9.61	9.45	9.61
2838	NYSE	KR	Thu, Aug 28, 2003	9.53	9.59	9.43	9.54
2837	NYSE	KR	Wed, Aug 27, 2003	9.43	9.52	9.42	9.50
2836	NYSE	KR	Tue, Aug 26, 2003	9.46	9.48	9.33	9.42
2835	NYSE	KR	Mon, Aug 25, 2003	9.55	9.55	9.45	9.48
2834	NYSE	KR	Fri, Aug 22, 2003	9.52	9.62	9.50	9.62
2833	NYSE	KR	Thu, Aug 21, 2003	9.46	9.57	9.35	9.50
2832	NYSE	KR	Wed, Aug 20, 2003	9.20	9.49	9.17	9.46
2831	NYSE	KR	Tue, Aug 19, 2003	9.35	9.35	9.13	9.20
2830	NYSE	KR	Mon, Aug 18, 2003	9.28	9.38	9.25	9.31
2829	NYSE	KR	Fri, Aug 15, 2003	9.15	9.21	8.95	9.21
2828	NYSE	KR	Thu, Aug 14, 2003	8.88	9.16	8.88	9.14
2827	NYSE	KR	Wed, Aug 13, 2003	8.55	9.00	8.54	8.85
2826	NYSE	KR	Tue, Aug 12, 2003	8.53	8.56	8.46	8.53
2825	NYSE	KR	Mon, Aug 11, 2003	8.55	8.57	8.47	8.52
2824	NYSE	KR	Fri, Aug 8, 2003	8.56	8.57	8.44	8.53
2823	NYSE	KR	Thu, Aug 7, 2003	8.47	8.58	8.42	8.56
2822	NYSE	KR	Wed, Aug 6, 2003	8.36	8.55	8.35	8.52
2821	NYSE	KR	Tue, Aug 5, 2003	8.54	8.59	8.39	8.45
2820	NYSE	KR	Mon, Aug 4, 2003	8.35	8.57	8.28	8.52
2819	NYSE	KR	Fri, Aug 1, 2003	8.53	8.55	8.32	8.38
2818	NYSE	KR	Thu, Jul 31, 2003	8.27	8.63	8.27	8.48
2817	NYSE	KR	Wed, Jul 30, 2003	8.33	8.38	8.27	8.32
2816	NYSE	KR	Tue, Jul 29, 2003	8.31	8.38	8.09	8.26
2815	NYSE	KR	Mon, Jul 28, 2003	8.38	8.43	8.23	8.33
2814	NYSE	KR	Fri, Jul 25, 2003	8.34	8.41	8.28	8.38
2813	NYSE	KR	Thu, Jul 24, 2003	8.40	8.41	8.23	8.30
2812	NYSE	KR	Wed, Jul 23, 2003	8.33	8.42	8.21	8.37
2811	NYSE	KR	Tue, Jul 22, 2003	8.23	8.35	8.16	8.28
2810	NYSE	KR	Mon, Jul 21, 2003	8.29	8.29	8.14	8.20
2809	NYSE	KR	Fri, Jul 18, 2003	8.37	8.38	8.21	8.30
2808	NYSE	KR	Thu, Jul 17, 2003	8.34	8.39	8.27	8.30
2807	NYSE	KR	Wed, Jul 16, 2003	8.64	8.64	8.40	8.40
2806	NYSE	KR	Tue, Jul 15, 2003	8.68	8.72	8.51	8.55
2805	NYSE	KR	Mon, Jul 14, 2003	8.83	8.97	8.65	8.67
2804	NYSE	KR	Fri, Jul 11, 2003	8.62	8.83	8.61	8.76
2803	NYSE	KR	Thu, Jul 10, 2003	8.74	8.75	8.51	8.60
2802	NYSE	KR	Wed, Jul 9, 2003	8.70	8.80	8.64	8.75
2801	NYSE	KR	Tue, Jul 8, 2003	8.63	8.75	8.51	8.75
2800	NYSE	KR	Mon, Jul 7, 2003	8.52	8.66	8.52	8.64
2799	NYSE	KR	Thu, Jul 3, 2003	8.48	8.50	8.41	8.44
2798	NYSE	KR	Wed, Jul 2, 2003	8.35	8.50	8.30	8.49
2797	NYSE	KR	Tue, Jul 1, 2003	8.35	8.40	8.25	8.35
2796	NYSE	KR	Mon, Jun 30, 2003	8.44	8.49	8.30	8.34
2795	NYSE	KR	Fri, Jun 27, 2003	8.40	8.43	8.32	8.41
2794	NYSE	KR	Thu, Jun 26, 2003	8.13	8.43	8.09	8.39
2793	NYSE	KR	Wed, Jun 25, 2003	8.35	8.38	8.19	8.24
2792	NYSE	KR	Tue, Jun 24, 2003	8.23	8.45	8.11	8.42
2791	NYSE	KR	Mon, Jun 23, 2003	7.88	8.20	7.70	7.95
2790	NYSE	KR	Fri, Jun 20, 2003	8.29	8.29	7.90	7.96
2789	NYSE	KR	Thu, Jun 19, 2003	8.33	8.35	8.16	8.24
2788	NYSE	KR	Wed, Jun 18, 2003	8.16	8.32	8.15	8.32
2787	NYSE	KR	Tue, Jun 17, 2003	8.00	8.21	7.88	8.16
2786	NYSE	KR	Mon, Jun 16, 2003	7.84	8.04	7.80	7.99
2785	NYSE	KR	Fri, Jun 13, 2003	7.84	7.84	7.70	7.75
2784	NYSE	KR	Thu, Jun 12, 2003	8.03	8.03	7.77	7.84
2783	NYSE	KR	Wed, Jun 11, 2003	7.83	8.05	7.80	8.03
2782	NYSE	KR	Tue, Jun 10, 2003	7.72	7.84	7.70	7.80
2781	NYSE	KR	Mon, Jun 9, 2003	7.85	7.86	7.69	7.73
2780	NYSE	KR	Fri, Jun 6, 2003	7.92	7.99	7.75	7.90
2779	NYSE	KR	Thu, Jun 5, 2003	8.30	8.30	7.63	7.91
2778	NYSE	KR	Wed, Jun 4, 2003	8.30	8.37	8.23	8.30
2777	NYSE	KR	Tue, Jun 3, 2003	8.20	8.33	8.10	8.33
2776	NYSE	KR	Mon, Jun 2, 2003	8.05	8.24	8.01	8.23
2775	NYSE	KR	Fri, May 30, 2003	7.86	8.03	7.80	8.03
2774	NYSE	KR	Thu, May 29, 2003	7.79	7.90	7.74	7.84
2773	NYSE	KR	Wed, May 28, 2003	7.70	7.79	7.70	7.79
2772	NYSE	KR	Tue, May 27, 2003	7.64	7.73	7.57	7.72
2771	NYSE	KR	Fri, May 23, 2003	7.61	7.72	7.52	7.71
2770	NYSE	KR	Thu, May 22, 2003	7.51	7.63	7.48	7.55
2769	NYSE	KR	Wed, May 21, 2003	7.70	7.70	7.47	7.52
2768	NYSE	KR	Tue, May 20, 2003	7.63	7.76	7.59	7.70
2767	NYSE	KR	Mon, May 19, 2003	7.55	7.58	7.48	7.55
2766	NYSE	KR	Fri, May 16, 2003	7.69	7.69	7.54	7.60
2765	NYSE	KR	Thu, May 15, 2003	7.63	7.73	7.57	7.68
2764	NYSE	KR	Wed, May 14, 2003	7.45	7.70	7.42	7.63
2763	NYSE	KR	Tue, May 13, 2003	7.23	7.46	7.20	7.40
2762	NYSE	KR	Mon, May 12, 2003	7.13	7.30	7.08	7.26
2761	NYSE	KR	Fri, May 9, 2003	7.06	7.17	6.98	7.16
2760	NYSE	KR	Thu, May 8, 2003	7.05	7.17	6.99	7.01
2759	NYSE	KR	Wed, May 7, 2003	7.19	7.19	7.04	7.17
2758	NYSE	KR	Tue, May 6, 2003	7.13	7.23	7.13	7.19
2757	NYSE	KR	Mon, May 5, 2003	7.44	7.44	7.10	7.18
2756	NYSE	KR	Fri, May 2, 2003	7.44	7.45	7.18	7.43
2755	NYSE	KR	Thu, May 1, 2003	7.13	7.48	7.11	7.44
2754	NYSE	KR	Wed, Apr 30, 2003	7.20	7.25	7.14	7.15
2753	NYSE	KR	Tue, Apr 29, 2003	7.23	7.36	7.19	7.22
2752	NYSE	KR	Mon, Apr 28, 2003	7.10	7.31	7.10	7.23
2751	NYSE	KR	Fri, Apr 25, 2003	7.09	7.14	7.07	7.10
2750	NYSE	KR	Thu, Apr 24, 2003	7.05	7.17	7.05	7.13
2749	NYSE	KR	Wed, Apr 23, 2003	7.04	7.17	6.99	7.15
2748	NYSE	KR	Tue, Apr 22, 2003	6.90	7.08	6.89	7.06
2747	NYSE	KR	Mon, Apr 21, 2003	7.03	7.09	6.93	6.96
2746	NYSE	KR	Thu, Apr 17, 2003	6.88	7.08	6.85	7.03
2745	NYSE	KR	Wed, Apr 16, 2003	6.41	6.95	6.41	6.85
2744	NYSE	KR	Tue, Apr 15, 2003	7.02	7.17	6.99	7.15
2743	NYSE	KR	Mon, Apr 14, 2003	6.83	7.07	6.83	7.06
2742	NYSE	KR	Fri, Apr 11, 2003	6.90	6.98	6.81	6.85
2741	NYSE	KR	Thu, Apr 10, 2003	6.73	6.85	6.72	6.80
2740	NYSE	KR	Wed, Apr 9, 2003	6.84	6.95	6.73	6.73
2739	NYSE	KR	Tue, Apr 8, 2003	6.88	6.95	6.78	6.78
2738	NYSE	KR	Mon, Apr 7, 2003	6.99	7.04	6.85	6.86
2737	NYSE	KR	Fri, Apr 4, 2003	6.72	6.86	6.66	6.83
2736	NYSE	KR	Thu, Apr 3, 2003	6.81	6.84	6.65	6.71
2735	NYSE	KR	Wed, Apr 2, 2003	6.75	6.87	6.74	6.82
2734	NYSE	KR	Tue, Apr 1, 2003	6.60	6.80	6.56	6.74
2733	NYSE	KR	Mon, Mar 31, 2003	6.60	6.73	6.33	6.58
2732	NYSE	KR	Fri, Mar 28, 2003	6.82	6.88	6.73	6.80
2731	NYSE	KR	Thu, Mar 27, 2003	7.00	7.03	6.80	6.82
2730	NYSE	KR	Wed, Mar 26, 2003	7.15	7.17	7.05	7.12
2729	NYSE	KR	Tue, Mar 25, 2003	6.98	7.17	6.94	7.08
2728	NYSE	KR	Mon, Mar 24, 2003	7.19	7.19	6.90	7.00
2727	NYSE	KR	Fri, Mar 21, 2003	7.25	7.26	7.12	7.26
2726	NYSE	KR	Thu, Mar 20, 2003	7.08	7.17	6.96	7.09
2725	NYSE	KR	Wed, Mar 19, 2003	6.95	7.17	6.93	7.08
2724	NYSE	KR	Tue, Mar 18, 2003	6.75	6.95	6.69	6.78
2723	NYSE	KR	Mon, Mar 17, 2003	6.33	6.75	6.27	6.74
2722	NYSE	KR	Fri, Mar 14, 2003	6.34	6.46	6.27	6.32
2721	NYSE	KR	Thu, Mar 13, 2003	6.36	6.39	6.17	6.32
2720	NYSE	KR	Wed, Mar 12, 2003	6.50	6.50	6.23	6.30
2719	NYSE	KR	Tue, Mar 11, 2003	6.43	6.56	6.25	6.33
2718	NYSE	KR	Mon, Mar 10, 2003	6.41	6.43	6.03	6.07
2717	NYSE	KR	Fri, Mar 7, 2003	6.40	6.49	6.35	6.41
2716	NYSE	KR	Thu, Mar 6, 2003	6.53	6.54	6.46	6.50
2715	NYSE	KR	Wed, Mar 5, 2003	6.51	6.56	6.49	6.53
2714	NYSE	KR	Tue, Mar 4, 2003	6.64	6.64	6.53	6.53
2713	NYSE	KR	Mon, Mar 3, 2003	6.65	6.75	6.59	6.63
2712	NYSE	KR	Fri, Feb 28, 2003	6.76	6.80	6.60	6.61
2711	NYSE	KR	Thu, Feb 27, 2003	6.72	6.81	6.67	6.78
2710	NYSE	KR	Wed, Feb 26, 2003	6.84	6.85	6.65	6.73
2709	NYSE	KR	Tue, Feb 25, 2003	6.63	6.86	6.63	6.85
2708	NYSE	KR	Mon, Feb 24, 2003	6.89	6.89	6.64	6.74
2707	NYSE	KR	Fri, Feb 21, 2003	6.90	6.97	6.79	6.89
2706	NYSE	KR	Thu, Feb 20, 2003	6.92	6.99	6.85	6.85
2705	NYSE	KR	Wed, Feb 19, 2003	6.99	7.04	6.89	6.95
2704	NYSE	KR	Tue, Feb 18, 2003	7.05	7.20	7.00	7.04
2703	NYSE	KR	Fri, Feb 14, 2003	6.88	7.09	6.80	7.09
2702	NYSE	KR	Thu, Feb 13, 2003	6.88	6.93	6.75	6.91
2701	NYSE	KR	Wed, Feb 12, 2003	7.02	7.02	6.83	6.86
2700	NYSE	KR	Tue, Feb 11, 2003	7.10	7.19	7.00	7.02
2699	NYSE	KR	Mon, Feb 10, 2003	7.06	7.11	6.89	7.10
2698	NYSE	KR	Fri, Feb 7, 2003	7.25	7.28	6.98	7.05
2697	NYSE	KR	Thu, Feb 6, 2003	7.16	7.31	7.10	7.18
2696	NYSE	KR	Wed, Feb 5, 2003	7.35	7.41	7.20	7.24
2695	NYSE	KR	Tue, Feb 4, 2003	7.44	7.46	7.25	7.34
2694	NYSE	KR	Mon, Feb 3, 2003	7.53	7.61	7.45	7.49
2693	NYSE	KR	Fri, Jan 31, 2003	7.47	7.64	7.47	7.55
2692	NYSE	KR	Thu, Jan 30, 2003	7.71	7.74	7.46	7.47
2691	NYSE	KR	Wed, Jan 29, 2003	7.70	7.82	7.58	7.67
2690	NYSE	KR	Tue, Jan 28, 2003	7.67	7.88	7.62	7.83
2689	NYSE	KR	Mon, Jan 27, 2003	7.75	7.88	7.58	7.67
2688	NYSE	KR	Fri, Jan 24, 2003	8.07	8.11	7.75	7.88
2687	NYSE	KR	Thu, Jan 23, 2003	8.13	8.25	7.98	8.07
2686	NYSE	KR	Wed, Jan 22, 2003	8.02	8.30	8.01	8.15
2685	NYSE	KR	Tue, Jan 21, 2003	8.17	8.20	8.03	8.04
2684	NYSE	KR	Fri, Jan 17, 2003	8.13	8.28	8.10	8.17
2683	NYSE	KR	Thu, Jan 16, 2003	8.12	8.25	8.11	8.18
2682	NYSE	KR	Wed, Jan 15, 2003	8.16	8.16	8.04	8.09
2681	NYSE	KR	Tue, Jan 14, 2003	8.15	8.18	8.07	8.15
2680	NYSE	KR	Mon, Jan 13, 2003	8.13	8.25	8.01	8.19
2679	NYSE	KR	Fri, Jan 10, 2003	7.95	8.11	7.95	8.05
2678	NYSE	KR	Thu, Jan 9, 2003	8.01	8.09	8.01	8.05
2677	NYSE	KR	Wed, Jan 8, 2003	7.99	8.08	7.94	8.00
2676	NYSE	KR	Tue, Jan 7, 2003	7.95	8.00	7.85	7.99
2675	NYSE	KR	Mon, Jan 6, 2003	7.98	8.03	7.94	8.02
2674	NYSE	KR	Fri, Jan 3, 2003	7.98	8.04	7.90	8.00
2673	NYSE	KR	Thu, Jan 2, 2003	7.85	8.12	7.83	7.99
2672	NYSE	KR	Tue, Dec 31, 2002	7.70	7.80	7.67	7.73
2671	NYSE	KR	Mon, Dec 30, 2002	7.55	7.80	7.55	7.77
2670	NYSE	KR	Fri, Dec 27, 2002	7.68	7.74	7.53	7.60
2669	NYSE	KR	Thu, Dec 26, 2002	7.61	7.84	7.61	7.73
2668	NYSE	KR	Tue, Dec 24, 2002	7.58	7.67	7.54	7.60
2667	NYSE	KR	Mon, Dec 23, 2002	7.50	7.77	7.45	7.61
2666	NYSE	KR	Fri, Dec 20, 2002	7.36	7.53	7.32	7.45
2665	NYSE	KR	Thu, Dec 19, 2002	7.54	7.67	7.36	7.37
2664	NYSE	KR	Wed, Dec 18, 2002	7.68	7.70	7.55	7.58
2663	NYSE	KR	Tue, Dec 17, 2002	7.75	7.76	7.58	7.70
2662	NYSE	KR	Mon, Dec 16, 2002	7.55	7.76	7.50	7.75
2661	NYSE	KR	Fri, Dec 13, 2002	7.39	7.60	7.39	7.54
2660	NYSE	KR	Thu, Dec 12, 2002	7.43	7.52	7.41	7.43
2659	NYSE	KR	Wed, Dec 11, 2002	7.55	7.73	7.43	7.49
2658	NYSE	KR	Tue, Dec 10, 2002	7.45	7.68	7.35	7.65
2657	NYSE	KR	Mon, Dec 9, 2002	7.56	7.73	7.41	7.55
2656	NYSE	KR	Fri, Dec 6, 2002	7.55	7.72	7.50	7.70
2655	NYSE	KR	Thu, Dec 5, 2002	7.80	7.80	7.60	7.65
2654	NYSE	KR	Wed, Dec 4, 2002	7.50	7.90	7.38	7.80
2653	NYSE	KR	Tue, Dec 3, 2002	8.02	8.02	7.46	7.50
2652	NYSE	KR	Mon, Dec 2, 2002	8.02	8.10	7.83	8.01
2651	NYSE	KR	Fri, Nov 29, 2002	7.78	7.91	7.78	7.87
2650	NYSE	KR	Wed, Nov 27, 2002	7.78	7.96	7.68	7.83
2649	NYSE	KR	Tue, Nov 26, 2002	7.70	7.92	7.68	7.75
2648	NYSE	KR	Mon, Nov 25, 2002	7.85	8.10	7.54	7.71
2647	NYSE	KR	Fri, Nov 22, 2002	7.95	8.13	7.89	7.98
2646	NYSE	KR	Thu, Nov 21, 2002	7.45	7.83	7.43	7.75
2645	NYSE	KR	Wed, Nov 20, 2002	7.35	7.55	7.35	7.55
2644	NYSE	KR	Tue, Nov 19, 2002	7.33	7.68	7.26	7.48
2643	NYSE	KR	Mon, Nov 18, 2002	7.15	7.45	7.13	7.38
2642	NYSE	KR	Fri, Nov 15, 2002	6.80	7.14	6.80	7.10
2641	NYSE	KR	Thu, Nov 14, 2002	6.75	6.94	6.59	6.92
2640	NYSE	KR	Wed, Nov 13, 2002	6.59	6.93	6.54	6.73
2639	NYSE	KR	Tue, Nov 12, 2002	7.05	7.10	6.58	6.65
2638	NYSE	KR	Mon, Nov 11, 2002	7.05	7.10	6.90	6.91
2637	NYSE	KR	Fri, Nov 8, 2002	7.50	7.50	6.97	7.05
2636	NYSE	KR	Thu, Nov 7, 2002	7.62	7.62	7.36	7.49
2635	NYSE	KR	Wed, Nov 6, 2002	7.63	7.69	7.41	7.61
2634	NYSE	KR	Tue, Nov 5, 2002	7.64	7.65	7.42	7.58
2633	NYSE	KR	Mon, Nov 4, 2002	7.50	7.65	7.48	7.54
2632	NYSE	KR	Fri, Nov 1, 2002	7.40	7.50	7.20	7.45
2631	NYSE	KR	Thu, Oct 31, 2002	7.38	7.48	7.10	7.40
2630	NYSE	KR	Wed, Oct 30, 2002	7.75	7.78	7.58	7.71
2629	NYSE	KR	Tue, Oct 29, 2002	7.60	7.81	7.48	7.75
2628	NYSE	KR	Mon, Oct 28, 2002	7.88	7.95	7.56	7.66
2627	NYSE	KR	Fri, Oct 25, 2002	7.44	7.63	7.28	7.58
2626	NYSE	KR	Thu, Oct 24, 2002	7.59	7.73	7.42	7.46
2625	NYSE	KR	Wed, Oct 23, 2002	7.51	7.62	7.22	7.61
2624	NYSE	KR	Tue, Oct 22, 2002	7.62	7.63	7.48	7.55
2623	NYSE	KR	Mon, Oct 21, 2002	7.28	7.73	7.23	7.61
2622	NYSE	KR	Fri, Oct 18, 2002	6.98	7.39	6.96	7.32
2621	NYSE	KR	Thu, Oct 17, 2002	7.56	7.71	7.28	7.38
2620	NYSE	KR	Wed, Oct 16, 2002	7.49	7.63	7.41	7.46
2619	NYSE	KR	Tue, Oct 15, 2002	7.24	7.49	7.13	7.49
2618	NYSE	KR	Mon, Oct 14, 2002	6.49	7.13	6.48	6.97
2617	NYSE	KR	Fri, Oct 11, 2002	6.37	6.90	6.27	6.51
2616	NYSE	KR	Thu, Oct 10, 2002	6.10	6.21	5.91	6.14
2615	NYSE	KR	Wed, Oct 9, 2002	6.33	6.43	5.50	5.71
2614	NYSE	KR	Tue, Oct 8, 2002	6.50	6.55	6.25	6.45
2613	NYSE	KR	Mon, Oct 7, 2002	6.45	6.53	6.37	6.42
2612	NYSE	KR	Fri, Oct 4, 2002	6.52	6.60	6.28	6.40
2611	NYSE	KR	Thu, Oct 3, 2002	6.65	6.76	6.48	6.51
2610	NYSE	KR	Wed, Oct 2, 2002	6.85	6.90	6.60	6.68
2609	NYSE	KR	Tue, Oct 1, 2002	6.99	7.00	6.70	6.93
2608	NYSE	KR	Mon, Sep 30, 2002	7.00	7.12	6.75	7.05
2607	NYSE	KR	Fri, Sep 27, 2002	7.19	7.25	7.05	7.12
2606	NYSE	KR	Thu, Sep 26, 2002	7.15	7.40	7.10	7.29
2605	NYSE	KR	Wed, Sep 25, 2002	7.23	7.24	6.91	6.97
2604	NYSE	KR	Tue, Sep 24, 2002	7.31	7.51	6.99	7.12
2603	NYSE	KR	Mon, Sep 23, 2002	7.55	7.66	7.54	7.59
2602	NYSE	KR	Fri, Sep 20, 2002	7.55	7.74	7.55	7.69
2601	NYSE	KR	Thu, Sep 19, 2002	7.55	7.75	7.51	7.58
2600	NYSE	KR	Wed, Sep 18, 2002	7.50	7.74	7.50	7.65
2599	NYSE	KR	Tue, Sep 17, 2002	8.00	8.10	7.73	7.88
2598	NYSE	KR	Mon, Sep 16, 2002	9.23	9.24	8.88	9.01
2597	NYSE	KR	Fri, Sep 13, 2002	9.03	9.17	9.00	9.11
2596	NYSE	KR	Thu, Sep 12, 2002	9.05	9.11	8.96	9.05
2595	NYSE	KR	Wed, Sep 11, 2002	9.30	9.36	9.01	9.05
2594	NYSE	KR	Tue, Sep 10, 2002	9.20	9.28	9.00	9.18
2593	NYSE	KR	Mon, Sep 9, 2002	9.00	9.21	9.00	9.09
2592	NYSE	KR	Fri, Sep 6, 2002	9.15	9.34	9.01	9.04
2591	NYSE	KR	Thu, Sep 5, 2002	9.02	9.33	8.95	9.13
2590	NYSE	KR	Wed, Sep 4, 2002	8.98	9.12	8.86	9.02
2589	NYSE	KR	Tue, Sep 3, 2002	9.08	9.13	8.88	8.96
2588	NYSE	KR	Fri, Aug 30, 2002	9.05	9.21	9.03	9.04
2587	NYSE	KR	Thu, Aug 29, 2002	9.00	9.27	8.73	9.17
2586	NYSE	KR	Wed, Aug 28, 2002	10.00	10.11	9.75	9.75
2585	NYSE	KR	Tue, Aug 27, 2002	10.15	10.25	10.03	10.13
2584	NYSE	KR	Mon, Aug 26, 2002	10.12	10.20	9.98	10.14
2583	NYSE	KR	Fri, Aug 23, 2002	10.15	10.25	9.98	9.99
2582	NYSE	KR	Thu, Aug 22, 2002	10.10	10.38	10.03	10.21
2581	NYSE	KR	Wed, Aug 21, 2002	10.25	10.28	9.93	10.10
2580	NYSE	KR	Tue, Aug 20, 2002	10.05	10.33	10.05	10.18
2579	NYSE	KR	Mon, Aug 19, 2002	10.00	10.24	9.85	10.18
2578	NYSE	KR	Fri, Aug 16, 2002	10.00	10.00	9.80	9.87
2577	NYSE	KR	Thu, Aug 15, 2002	9.72	10.07	9.72	10.07
2576	NYSE	KR	Wed, Aug 14, 2002	9.59	9.75	9.50	9.73
2575	NYSE	KR	Tue, Aug 13, 2002	9.68	9.84	9.55	9.59
2574	NYSE	KR	Mon, Aug 12, 2002	9.78	9.85	9.66	9.80
2573	NYSE	KR	Fri, Aug 9, 2002	9.90	10.10	9.74	9.90
2572	NYSE	KR	Thu, Aug 8, 2002	9.77	10.00	9.62	9.97
2571	NYSE	KR	Wed, Aug 7, 2002	9.71	9.93	9.49	9.77
2570	NYSE	KR	Tue, Aug 6, 2002	9.47	9.92	9.45	9.64
2569	NYSE	KR	Mon, Aug 5, 2002	9.42	9.53	9.34	9.40
2568	NYSE	KR	Fri, Aug 2, 2002	9.54	9.67	9.29	9.44
2567	NYSE	KR	Thu, Aug 1, 2002	9.62	9.75	9.55	9.59
2566	NYSE	KR	Wed, Jul 31, 2002	9.68	9.81	9.54	9.74
2565	NYSE	KR	Tue, Jul 30, 2002	9.80	9.96	9.55	9.68
2564	NYSE	KR	Mon, Jul 29, 2002	9.75	10.03	9.64	9.98
2563	NYSE	KR	Fri, Jul 26, 2002	9.28	9.70	9.28	9.63
2562	NYSE	KR	Thu, Jul 25, 2002	9.38	9.65	9.11	9.19
2561	NYSE	KR	Wed, Jul 24, 2002	8.95	9.43	8.77	9.34
2560	NYSE	KR	Tue, Jul 23, 2002	9.41	9.43	8.85	8.95
2559	NYSE	KR	Mon, Jul 22, 2002	9.50	9.72	9.20	9.40
2558	NYSE	KR	Fri, Jul 19, 2002	9.55	9.95	9.46	9.46
2557	NYSE	KR	Thu, Jul 18, 2002	9.58	9.77	9.55	9.59
2556	NYSE	KR	Wed, Jul 17, 2002	9.80	9.91	9.55	9.70
2555	NYSE	KR	Tue, Jul 16, 2002	9.83	10.00	9.65	9.68
2554	NYSE	KR	Mon, Jul 15, 2002	9.92	9.98	9.64	9.88
2553	NYSE	KR	Fri, Jul 12, 2002	9.94	10.17	9.84	10.02
2552	NYSE	KR	Thu, Jul 11, 2002	9.74	10.01	9.55	9.96
2551	NYSE	KR	Wed, Jul 10, 2002	10.00	10.08	9.78	9.78
2550	NYSE	KR	Tue, Jul 9, 2002	10.10	10.20	9.90	9.95
2549	NYSE	KR	Mon, Jul 8, 2002	10.11	10.25	9.93	10.13
2548	NYSE	KR	Fri, Jul 5, 2002	10.00	10.11	9.92	10.11
2547	NYSE	KR	Wed, Jul 3, 2002	10.04	10.04	9.88	10.00
2546	NYSE	KR	Tue, Jul 2, 2002	10.10	10.10	9.94	9.98
2545	NYSE	KR	Mon, Jul 1, 2002	10.03	10.12	9.99	10.03
2544	NYSE	KR	Fri, Jun 28, 2002	10.05	10.24	9.95	9.95
2543	NYSE	KR	Thu, Jun 27, 2002	10.00	10.18	9.80	10.00
2542	NYSE	KR	Wed, Jun 26, 2002	9.45	10.10	9.28	9.92
2541	NYSE	KR	Tue, Jun 25, 2002	9.75	9.90	9.38	9.39
2540	NYSE	KR	Mon, Jun 24, 2002	9.65	9.66	9.43	9.48
2539	NYSE	KR	Fri, Jun 21, 2002	9.55	9.65	9.25	9.65
2538	NYSE	KR	Thu, Jun 20, 2002	9.83	9.90	9.66	9.70
2537	NYSE	KR	Wed, Jun 19, 2002	9.96	10.03	9.80	9.80
2536	NYSE	KR	Tue, Jun 18, 2002	9.87	10.10	9.84	9.96
2535	NYSE	KR	Mon, Jun 17, 2002	9.73	10.00	9.73	9.99
2534	NYSE	KR	Fri, Jun 14, 2002	9.71	10.00	9.65	9.76
2533	NYSE	KR	Thu, Jun 13, 2002	10.30	10.30	9.64	9.91
2532	NYSE	KR	Wed, Jun 12, 2002	10.19	10.20	9.80	9.95
2531	NYSE	KR	Tue, Jun 11, 2002	11.05	11.05	10.53	10.60
2530	NYSE	KR	Mon, Jun 10, 2002	10.98	11.13	10.94	10.99
2529	NYSE	KR	Fri, Jun 7, 2002	10.80	11.00	10.70	10.90
2528	NYSE	KR	Thu, Jun 6, 2002	11.15	11.16	10.75	10.80
2527	NYSE	KR	Wed, Jun 5, 2002	11.13	11.23	11.03	11.16
2526	NYSE	KR	Tue, Jun 4, 2002	11.19	11.23	10.90	11.09
2525	NYSE	KR	Mon, Jun 3, 2002	11.23	11.34	11.08	11.14
2524	NYSE	KR	Fri, May 31, 2002	11.15	11.30	11.12	11.18
2523	NYSE	KR	Thu, May 30, 2002	11.40	11.45	11.02	11.14
2522	NYSE	KR	Wed, May 29, 2002	11.26	11.53	11.26	11.45
2521	NYSE	KR	Tue, May 28, 2002	11.23	11.40	11.16	11.26
2520	NYSE	KR	Fri, May 24, 2002	11.15	11.31	11.15	11.20
2519	NYSE	KR	Thu, May 23, 2002	11.28	11.33	11.17	11.28
2518	NYSE	KR	Wed, May 22, 2002	11.03	11.40	11.01	11.29
2517	NYSE	KR	Tue, May 21, 2002	11.15	11.27	10.96	10.99
2516	NYSE	KR	Mon, May 20, 2002	11.18	11.23	11.03	11.08
2515	NYSE	KR	Fri, May 17, 2002	10.97	11.23	10.97	11.20
2514	NYSE	KR	Thu, May 16, 2002	11.18	11.18	10.96	10.99
2513	NYSE	KR	Wed, May 15, 2002	11.23	11.37	11.05	11.21
2512	NYSE	KR	Tue, May 14, 2002	11.43	11.60	11.12	11.30
2511	NYSE	KR	Mon, May 13, 2002	11.28	11.50	11.28	11.43
2510	NYSE	KR	Fri, May 10, 2002	11.43	11.46	11.15	11.38
2509	NYSE	KR	Thu, May 9, 2002	11.53	11.64	11.36	11.42
2508	NYSE	KR	Wed, May 8, 2002	11.78	11.85	11.63	11.74
2507	NYSE	KR	Tue, May 7, 2002	11.70	11.91	11.62	11.70
2506	NYSE	KR	Mon, May 6, 2002	11.40	11.82	11.40	11.55
2505	NYSE	KR	Fri, May 3, 2002	11.35	11.43	11.21	11.35
2504	NYSE	KR	Thu, May 2, 2002	11.36	11.64	11.32	11.45
2503	NYSE	KR	Wed, May 1, 2002	11.34	11.60	11.20	11.49
2502	NYSE	KR	Tue, Apr 30, 2002	11.20	11.48	11.18	11.39
2501	NYSE	KR	Mon, Apr 29, 2002	11.12	11.34	11.08	11.08
2500	NYSE	KR	Fri, Apr 26, 2002	11.27	11.42	11.14	11.20
2499	NYSE	KR	Thu, Apr 25, 2002	11.27	11.45	11.15	11.27
2498	NYSE	KR	Wed, Apr 24, 2002	11.48	11.50	11.25	11.39
2497	NYSE	KR	Tue, Apr 23, 2002	11.48	11.53	11.35	11.39
2496	NYSE	KR	Mon, Apr 22, 2002	11.25	11.35	11.16	11.35
2495	NYSE	KR	Fri, Apr 19, 2002	11.25	11.27	11.15	11.25
2494	NYSE	KR	Thu, Apr 18, 2002	11.13	11.27	11.11	11.20
2493	NYSE	KR	Wed, Apr 17, 2002	11.18	11.26	11.03	11.09
2492	NYSE	KR	Tue, Apr 16, 2002	11.26	11.37	11.13	11.18
2491	NYSE	KR	Mon, Apr 15, 2002	11.08	11.30	11.04	11.25
2490	NYSE	KR	Fri, Apr 12, 2002	11.25	11.27	11.00	11.08
2489	NYSE	KR	Thu, Apr 11, 2002	11.53	11.62	11.10	11.24
2488	NYSE	KR	Wed, Apr 10, 2002	11.50	11.60	11.39	11.53
2487	NYSE	KR	Tue, Apr 9, 2002	11.13	11.55	11.08	11.43
2486	NYSE	KR	Mon, Apr 8, 2002	10.95	11.05	10.92	11.04
2485	NYSE	KR	Fri, Apr 5, 2002	11.04	11.12	10.98	11.00
2484	NYSE	KR	Thu, Apr 4, 2002	11.15	11.25	11.00	11.15
2483	NYSE	KR	Wed, Apr 3, 2002	10.95	11.09	10.91	11.01
2482	NYSE	KR	Tue, Apr 2, 2002	10.90	11.02	10.85	11.00
2481	NYSE	KR	Mon, Apr 1, 2002	11.10	11.10	10.90	10.90
2480	NYSE	KR	Thu, Mar 28, 2002	11.10	11.18	11.06	11.08
2479	NYSE	KR	Wed, Mar 27, 2002	11.12	11.16	11.01	11.15
2478	NYSE	KR	Tue, Mar 26, 2002	11.10	11.25	11.00	11.10
2477	NYSE	KR	Mon, Mar 25, 2002	11.15	11.36	11.05	11.09
2476	NYSE	KR	Fri, Mar 22, 2002	11.18	11.28	11.15	11.25
2475	NYSE	KR	Thu, Mar 21, 2002	11.25	11.25	11.10	11.15
2474	NYSE	KR	Wed, Mar 20, 2002	11.13	11.29	11.09	11.23
2473	NYSE	KR	Tue, Mar 19, 2002	11.13	11.32	11.13	11.19
2472	NYSE	KR	Mon, Mar 18, 2002	11.10	11.19	11.10	11.11
2471	NYSE	KR	Fri, Mar 15, 2002	11.24	11.25	11.13	11.17
2470	NYSE	KR	Thu, Mar 14, 2002	11.08	11.19	11.05	11.12
2469	NYSE	KR	Wed, Mar 13, 2002	11.16	11.30	11.05	11.11
2468	NYSE	KR	Tue, Mar 12, 2002	11.13	11.23	10.81	10.99
2467	NYSE	KR	Mon, Mar 11, 2002	11.27	11.35	11.16	11.28
2466	NYSE	KR	Fri, Mar 8, 2002	11.25	11.25	11.11	11.15
2465	NYSE	KR	Thu, Mar 7, 2002	11.16	11.18	10.95	11.13
2464	NYSE	KR	Wed, Mar 6, 2002	11.30	11.33	11.10	11.16
2463	NYSE	KR	Tue, Mar 5, 2002	10.95	11.50	10.93	11.31
2462	NYSE	KR	Mon, Mar 4, 2002	11.38	11.46	11.17	11.39
2461	NYSE	KR	Fri, Mar 1, 2002	11.03	11.30	11.03	11.18
2460	NYSE	KR	Thu, Feb 28, 2002	11.13	11.25	10.98	11.08
2459	NYSE	KR	Wed, Feb 27, 2002	11.00	11.07	10.96	11.02
2458	NYSE	KR	Tue, Feb 26, 2002	10.83	11.15	10.75	11.02
2457	NYSE	KR	Mon, Feb 25, 2002	10.65	10.80	10.60	10.75
2456	NYSE	KR	Fri, Feb 22, 2002	10.29	10.60	10.29	10.58
2455	NYSE	KR	Thu, Feb 21, 2002	10.50	10.73	10.35	10.38
2454	NYSE	KR	Wed, Feb 20, 2002	10.38	10.68	10.30	10.65
2453	NYSE	KR	Tue, Feb 19, 2002	10.25	10.34	10.22	10.29
2452	NYSE	KR	Fri, Feb 15, 2002	10.45	10.47	10.27	10.29
2451	NYSE	KR	Thu, Feb 14, 2002	10.27	10.50	10.27	10.42
2450	NYSE	KR	Wed, Feb 13, 2002	10.43	10.43	10.25	10.28
2449	NYSE	KR	Tue, Feb 12, 2002	10.28	10.44	10.27	10.43
2448	NYSE	KR	Mon, Feb 11, 2002	10.28	10.38	10.25	10.29
2447	NYSE	KR	Fri, Feb 8, 2002	10.43	10.43	10.25	10.29
2446	NYSE	KR	Thu, Feb 7, 2002	10.29	10.52	10.25	10.47
2445	NYSE	KR	Wed, Feb 6, 2002	10.33	10.39	10.19	10.19
2444	NYSE	KR	Tue, Feb 5, 2002	10.30	10.44	10.25	10.40
2443	NYSE	KR	Mon, Feb 4, 2002	10.18	10.30	10.13	10.21
2442	NYSE	KR	Fri, Feb 1, 2002	10.25	10.29	10.08	10.17
2441	NYSE	KR	Thu, Jan 31, 2002	10.42	10.46	10.15	10.30
2440	NYSE	KR	Wed, Jan 30, 2002	10.45	10.46	10.21	10.38
2439	NYSE	KR	Tue, Jan 29, 2002	10.55	10.57	10.22	10.35
2438	NYSE	KR	Mon, Jan 28, 2002	10.48	10.55	10.40	10.53
2437	NYSE	KR	Fri, Jan 25, 2002	10.18	10.38	10.15	10.36
2436	NYSE	KR	Thu, Jan 24, 2002	10.20	10.38	10.08	10.36
2435	NYSE	KR	Wed, Jan 23, 2002	10.24	10.24	10.08	10.24
2434	NYSE	KR	Tue, Jan 22, 2002	10.30	10.34	10.14	10.21
2433	NYSE	KR	Fri, Jan 18, 2002	10.25	10.37	10.21	10.27
2432	NYSE	KR	Thu, Jan 17, 2002	10.23	10.47	10.23	10.31
2431	NYSE	KR	Wed, Jan 16, 2002	10.25	10.30	10.24	10.26
2430	NYSE	KR	Tue, Jan 15, 2002	10.18	10.26	10.14	10.26
2429	NYSE	KR	Mon, Jan 14, 2002	10.30	10.38	10.19	10.19
2428	NYSE	KR	Fri, Jan 11, 2002	10.33	10.40	10.26	10.28
2427	NYSE	KR	Thu, Jan 10, 2002	10.22	10.40	10.22	10.25
2426	NYSE	KR	Wed, Jan 9, 2002	10.13	10.25	10.13	10.23
2425	NYSE	KR	Tue, Jan 8, 2002	10.28	10.30	10.00	10.18
2424	NYSE	KR	Mon, Jan 7, 2002	10.32	10.40	10.22	10.26
2423	NYSE	KR	Fri, Jan 4, 2002	10.31	10.50	10.17	10.22
2422	NYSE	KR	Thu, Jan 3, 2002	10.28	10.33	10.12	10.31
2421	NYSE	KR	Wed, Jan 2, 2002	10.40	10.41	10.13	10.26
2420	NYSE	KR	Mon, Dec 31, 2001	10.50	10.53	10.33	10.44
2419	NYSE	KR	Fri, Dec 28, 2001	10.50	10.58	10.43	10.50
2418	NYSE	KR	Thu, Dec 27, 2001	10.29	10.53	10.20	10.46
2417	NYSE	KR	Wed, Dec 26, 2001	10.35	10.35	10.23	10.25
2416	NYSE	KR	Mon, Dec 24, 2001	10.18	10.33	10.13	10.25
2415	NYSE	KR	Fri, Dec 21, 2001	10.00	10.25	10.00	10.25
2414	NYSE	KR	Thu, Dec 20, 2001	10.02	10.14	10.01	10.07
2413	NYSE	KR	Wed, Dec 19, 2001	9.98	10.18	9.96	9.99
2412	NYSE	KR	Tue, Dec 18, 2001	10.15	10.23	10.05	10.05
2411	NYSE	KR	Mon, Dec 17, 2001	10.30	10.30	10.00	10.08
2410	NYSE	KR	Fri, Dec 14, 2001	10.03	10.34	10.00	10.26
2409	NYSE	KR	Thu, Dec 13, 2001	10.03	10.05	9.98	9.99
2408	NYSE	KR	Wed, Dec 12, 2001	10.48	10.48	9.95	9.97
2407	NYSE	KR	Tue, Dec 11, 2001	10.55	10.77	9.80	9.96
2406	NYSE	KR	Mon, Dec 10, 2001	12.25	12.26	11.65	11.65
2405	NYSE	KR	Fri, Dec 7, 2001	12.68	12.71	12.25	12.30
2404	NYSE	KR	Thu, Dec 6, 2001	12.85	12.87	12.70	12.73
2403	NYSE	KR	Wed, Dec 5, 2001	12.86	12.97	12.75	12.93
2402	NYSE	KR	Tue, Dec 4, 2001	12.73	12.86	12.63	12.85
2401	NYSE	KR	Mon, Dec 3, 2001	12.53	12.75	12.52	12.69
2400	NYSE	KR	Fri, Nov 30, 2001	12.73	12.81	12.62	12.66
2399	NYSE	KR	Thu, Nov 29, 2001	12.50	12.79	12.45	12.75
2398	NYSE	KR	Wed, Nov 28, 2001	12.68	12.89	12.45	12.53
2397	NYSE	KR	Tue, Nov 27, 2001	12.60	12.75	12.41	12.57
2396	NYSE	KR	Mon, Nov 26, 2001	12.38	12.70	12.33	12.62
2395	NYSE	KR	Fri, Nov 23, 2001	12.29	12.45	12.22	12.45
2394	NYSE	KR	Wed, Nov 21, 2001	12.43	12.49	12.21	12.26
2393	NYSE	KR	Tue, Nov 20, 2001	12.20	12.51	12.18	12.50
2392	NYSE	KR	Mon, Nov 19, 2001	12.33	12.44	12.18	12.19
2391	NYSE	KR	Fri, Nov 16, 2001	12.38	12.57	12.28	12.34
2390	NYSE	KR	Thu, Nov 15, 2001	12.33	12.64	12.28	12.38
2389	NYSE	KR	Wed, Nov 14, 2001	12.15	12.38	12.13	12.23
2388	NYSE	KR	Tue, Nov 13, 2001	12.10	12.12	11.98	12.12
2387	NYSE	KR	Mon, Nov 12, 2001	12.17	12.20	11.75	11.91
2386	NYSE	KR	Fri, Nov 9, 2001	12.22	12.25	12.00	12.12
2385	NYSE	KR	Thu, Nov 8, 2001	12.23	12.38	12.07	12.17
2384	NYSE	KR	Wed, Nov 7, 2001	12.13	12.26	12.08	12.13
2383	NYSE	KR	Tue, Nov 6, 2001	12.23	12.23	12.00	12.05
2382	NYSE	KR	Mon, Nov 5, 2001	12.30	12.31	12.11	12.14
2381	NYSE	KR	Fri, Nov 2, 2001	12.35	12.35	12.21	12.24
2380	NYSE	KR	Thu, Nov 1, 2001	12.30	12.43	12.19	12.30
2379	NYSE	KR	Wed, Oct 31, 2001	12.15	12.34	12.15	12.23
2378	NYSE	KR	Tue, Oct 30, 2001	12.18	12.25	12.00	12.14
2377	NYSE	KR	Mon, Oct 29, 2001	12.18	12.57	12.01	12.26
2376	NYSE	KR	Fri, Oct 26, 2001	12.05	12.20	12.00	12.08
2375	NYSE	KR	Thu, Oct 25, 2001	11.90	12.01	11.68	12.01
2374	NYSE	KR	Wed, Oct 24, 2001	12.65	12.75	12.17	12.18
2373	NYSE	KR	Tue, Oct 23, 2001	12.64	12.96	12.47	12.51
2372	NYSE	KR	Mon, Oct 22, 2001	12.38	12.58	12.36	12.55
2371	NYSE	KR	Fri, Oct 19, 2001	12.34	12.55	12.28	12.50
2370	NYSE	KR	Thu, Oct 18, 2001	12.50	12.60	12.24	12.39
2369	NYSE	KR	Wed, Oct 17, 2001	12.48	12.58	12.33	12.42
2368	NYSE	KR	Tue, Oct 16, 2001	12.53	12.53	12.25	12.33
2367	NYSE	KR	Mon, Oct 15, 2001	12.48	12.62	12.41	12.50
2366	NYSE	KR	Fri, Oct 12, 2001	12.49	12.62	12.34	12.52
2365	NYSE	KR	Thu, Oct 11, 2001	12.38	12.63	12.38	12.50
2364	NYSE	KR	Wed, Oct 10, 2001	12.49	12.63	12.37	12.39
2363	NYSE	KR	Tue, Oct 9, 2001	12.25	12.38	12.11	12.37
2362	NYSE	KR	Mon, Oct 8, 2001	12.36	12.43	12.02	12.21
2361	NYSE	KR	Fri, Oct 5, 2001	12.28	12.38	12.18	12.38
2360	NYSE	KR	Thu, Oct 4, 2001	12.30	12.50	12.28	12.31
2359	NYSE	KR	Wed, Oct 3, 2001	12.18	12.59	12.05	12.43
2358	NYSE	KR	Tue, Oct 2, 2001	12.12	12.25	11.96	12.12
2357	NYSE	KR	Mon, Oct 1, 2001	12.48	12.50	11.90	12.00
2356	NYSE	KR	Fri, Sep 28, 2001	12.38	12.46	12.16	12.32
2355	NYSE	KR	Thu, Sep 27, 2001	12.03	12.25	11.91	12.20
2354	NYSE	KR	Wed, Sep 26, 2001	12.65	12.69	11.94	12.05
2353	NYSE	KR	Tue, Sep 25, 2001	12.05	12.66	12.03	12.65
2352	NYSE	KR	Mon, Sep 24, 2001	11.88	12.20	11.68	12.00
2351	NYSE	KR	Fri, Sep 21, 2001	11.63	11.70	11.35	11.65
2350	NYSE	KR	Thu, Sep 20, 2001	12.35	12.39	11.87	11.89
2349	NYSE	KR	Wed, Sep 19, 2001	13.02	13.45	11.99	12.27
2348	NYSE	KR	Tue, Sep 18, 2001	13.65	13.67	12.72	13.02
2347	NYSE	KR	Mon, Sep 17, 2001	13.53	13.55	13.17	13.21
2346	NYSE	KR	Mon, Sep 10, 2001	13.32	13.55	13.21	13.53
2345	NYSE	KR	Fri, Sep 7, 2001	13.42	13.43	13.22	13.32
2344	NYSE	KR	Thu, Sep 6, 2001	13.10	13.39	13.10	13.30
2343	NYSE	KR	Wed, Sep 5, 2001	13.45	13.50	13.15	13.30
2342	NYSE	KR	Tue, Sep 4, 2001	13.44	13.83	13.43	13.68
2341	NYSE	KR	Fri, Aug 31, 2001	13.25	13.45	13.15	13.31
2340	NYSE	KR	Thu, Aug 30, 2001	13.03	13.32	13.03	13.23
2339	NYSE	KR	Wed, Aug 29, 2001	13.28	13.32	13.05	13.18
2338	NYSE	KR	Tue, Aug 28, 2001	13.11	13.49	13.10	13.35
2337	NYSE	KR	Mon, Aug 27, 2001	13.25	13.58	13.16	13.24
2336	NYSE	KR	Fri, Aug 24, 2001	13.12	13.50	13.10	13.50
2335	NYSE	KR	Thu, Aug 23, 2001	13.07	13.38	13.05	13.24
2334	NYSE	KR	Wed, Aug 22, 2001	13.09	13.23	12.88	13.15
2333	NYSE	KR	Tue, Aug 21, 2001	12.90	13.18	12.80	12.91
2332	NYSE	KR	Mon, Aug 20, 2001	12.68	12.85	12.68	12.79
2331	NYSE	KR	Fri, Aug 17, 2001	12.80	12.86	12.64	12.76
2330	NYSE	KR	Thu, Aug 16, 2001	13.00	13.19	12.78	12.85
2329	NYSE	KR	Wed, Aug 15, 2001	13.32	13.50	12.96	13.00
2328	NYSE	KR	Tue, Aug 14, 2001	13.13	13.52	12.63	13.44
2327	NYSE	KR	Mon, Aug 13, 2001	13.05	13.10	12.90	13.05
2326	NYSE	KR	Fri, Aug 10, 2001	12.73	13.14	12.72	13.03
2325	NYSE	KR	Thu, Aug 9, 2001	12.74	12.74	12.44	12.61
2324	NYSE	KR	Wed, Aug 8, 2001	12.88	12.89	12.63	12.74
2323	NYSE	KR	Tue, Aug 7, 2001	13.09	13.10	12.90	12.94
2322	NYSE	KR	Mon, Aug 6, 2001	13.14	13.25	13.00	13.09
2321	NYSE	KR	Fri, Aug 3, 2001	13.40	13.45	13.14	13.25
2320	NYSE	KR	Thu, Aug 2, 2001	13.07	13.41	13.06	13.40
2319	NYSE	KR	Wed, Aug 1, 2001	13.10	13.20	12.90	13.09
2318	NYSE	KR	Tue, Jul 31, 2001	13.00	13.35	12.98	13.18
2317	NYSE	KR	Mon, Jul 30, 2001	12.75	13.04	12.68	13.02
2316	NYSE	KR	Fri, Jul 27, 2001	12.80	12.95	12.63	12.82
2315	NYSE	KR	Thu, Jul 26, 2001	12.62	12.73	12.56	12.70
2314	NYSE	KR	Wed, Jul 25, 2001	12.76	12.78	12.60	12.74
2313	NYSE	KR	Tue, Jul 24, 2001	12.52	12.75	12.41	12.63
2312	NYSE	KR	Mon, Jul 23, 2001	12.71	12.81	12.51	12.52
2311	NYSE	KR	Fri, Jul 20, 2001	12.68	12.88	12.64	12.83
2310	NYSE	KR	Thu, Jul 19, 2001	12.60	12.63	12.48	12.57
2309	NYSE	KR	Wed, Jul 18, 2001	12.25	12.51	12.21	12.50
2308	NYSE	KR	Tue, Jul 17, 2001	11.93	12.26	11.93	12.25
2307	NYSE	KR	Mon, Jul 16, 2001	11.97	12.03	11.86	11.90
2306	NYSE	KR	Fri, Jul 13, 2001	11.73	11.93	11.55	11.89
2305	NYSE	KR	Thu, Jul 12, 2001	12.00	12.00	11.63	11.70
2304	NYSE	KR	Wed, Jul 11, 2001	12.25	12.28	11.95	12.00
2303	NYSE	KR	Tue, Jul 10, 2001	12.60	12.60	12.18	12.18
2302	NYSE	KR	Mon, Jul 9, 2001	12.75	12.75	12.28	12.48
2301	NYSE	KR	Fri, Jul 6, 2001	12.83	12.90	12.73	12.74
2300	NYSE	KR	Thu, Jul 5, 2001	12.78	12.95	12.70	12.79
2299	NYSE	KR	Tue, Jul 3, 2001	12.96	12.97	12.62	12.69
2298	NYSE	KR	Mon, Jul 2, 2001	12.65	12.83	12.58	12.71
2297	NYSE	KR	Fri, Jun 29, 2001	12.75	13.00	12.16	12.50
2296	NYSE	KR	Thu, Jun 28, 2001	12.85	13.06	12.78	12.91
2295	NYSE	KR	Wed, Jun 27, 2001	12.30	12.75	12.30	12.75
2294	NYSE	KR	Tue, Jun 26, 2001	12.25	12.73	12.25	12.38
2293	NYSE	KR	Mon, Jun 25, 2001	12.20	12.58	12.09	12.46
2292	NYSE	KR	Fri, Jun 22, 2001	12.45	12.50	12.26	12.44
2291	NYSE	KR	Thu, Jun 21, 2001	12.05	12.50	12.05	12.45
2290	NYSE	KR	Wed, Jun 20, 2001	12.25	12.38	12.00	12.18
2289	NYSE	KR	Tue, Jun 19, 2001	12.70	12.70	12.43	12.50
2288	NYSE	KR	Mon, Jun 18, 2001	12.73	12.74	12.47	12.56
2287	NYSE	KR	Fri, Jun 15, 2001	12.43	12.82	12.38	12.66
2286	NYSE	KR	Thu, Jun 14, 2001	12.73	12.75	12.40	12.43
2285	NYSE	KR	Wed, Jun 13, 2001	12.73	12.85	12.64	12.76
2284	NYSE	KR	Tue, Jun 12, 2001	12.42	12.83	12.39	12.73
2283	NYSE	KR	Mon, Jun 11, 2001	12.50	12.62	12.48	12.53
2282	NYSE	KR	Fri, Jun 8, 2001	12.50	12.60	12.46	12.55
2281	NYSE	KR	Thu, Jun 7, 2001	12.25	12.60	12.25	12.52
2280	NYSE	KR	Wed, Jun 6, 2001	12.23	12.45	12.20	12.37
2279	NYSE	KR	Tue, Jun 5, 2001	12.28	12.47	12.28	12.39
2278	NYSE	KR	Mon, Jun 4, 2001	12.23	12.63	12.18	12.50
2277	NYSE	KR	Fri, Jun 1, 2001	12.38	12.62	12.28	12.50
2276	NYSE	KR	Thu, May 31, 2001	12.38	12.60	12.33	12.47
2275	NYSE	KR	Wed, May 30, 2001	12.28	12.49	12.24	12.38
2274	NYSE	KR	Tue, May 29, 2001	12.03	12.40	12.03	12.39
2273	NYSE	KR	Fri, May 25, 2001	12.25	12.26	12.03	12.06
2272	NYSE	KR	Thu, May 24, 2001	11.96	12.26	11.95	12.25
2271	NYSE	KR	Wed, May 23, 2001	12.01	12.01	11.80	11.96
2270	NYSE	KR	Tue, May 22, 2001	11.95	12.25	11.85	12.01
2269	NYSE	KR	Mon, May 21, 2001	12.00	12.03	11.76	12.00
2268	NYSE	KR	Fri, May 18, 2001	12.00	12.04	11.86	11.95
2267	NYSE	KR	Thu, May 17, 2001	12.03	12.10	11.73	11.89
2266	NYSE	KR	Wed, May 16, 2001	11.77	12.08	11.77	12.00
2265	NYSE	KR	Tue, May 15, 2001	12.00	12.05	11.69	11.80
2264	NYSE	KR	Mon, May 14, 2001	12.10	12.19	11.91	12.03
2263	NYSE	KR	Fri, May 11, 2001	12.38	12.38	11.99	12.10
2262	NYSE	KR	Thu, May 10, 2001	12.25	12.44	11.99	12.38
2261	NYSE	KR	Wed, May 9, 2001	12.00	12.25	11.89	12.18
2260	NYSE	KR	Tue, May 8, 2001	12.38	12.44	11.88	12.00
2259	NYSE	KR	Mon, May 7, 2001	12.50	12.54	12.30	12.37
2258	NYSE	KR	Fri, May 4, 2001	12.45	12.65	12.39	12.65
2257	NYSE	KR	Thu, May 3, 2001	12.45	12.60	12.38	12.51
2256	NYSE	KR	Wed, May 2, 2001	12.00	12.53	11.96	12.53
2255	NYSE	KR	Tue, May 1, 2001	11.55	11.90	11.48	11.87
2254	NYSE	KR	Mon, Apr 30, 2001	11.20	11.46	11.18	11.30
2253	NYSE	KR	Fri, Apr 27, 2001	11.19	11.30	11.11	11.16
2252	NYSE	KR	Thu, Apr 26, 2001	11.14	11.22	11.09	11.15
2251	NYSE	KR	Wed, Apr 25, 2001	11.00	11.18	11.00	11.13
2250	NYSE	KR	Tue, Apr 24, 2001	11.00	11.10	10.97	11.05
2249	NYSE	KR	Mon, Apr 23, 2001	11.15	11.15	10.94	11.03
2248	NYSE	KR	Fri, Apr 20, 2001	11.28	11.39	11.00	11.10
2247	NYSE	KR	Thu, Apr 19, 2001	11.09	11.50	11.08	11.22
2246	NYSE	KR	Wed, Apr 18, 2001	11.25	11.45	10.95	11.09
2245	NYSE	KR	Tue, Apr 17, 2001	10.65	11.18	10.65	11.17
2244	NYSE	KR	Mon, Apr 16, 2001	10.89	10.98	10.58	10.72
2243	NYSE	KR	Thu, Apr 12, 2001	10.95	11.13	10.92	10.94
2242	NYSE	KR	Wed, Apr 11, 2001	11.23	11.25	10.84	11.06
2241	NYSE	KR	Tue, Apr 10, 2001	11.25	11.36	11.03	11.25
2240	NYSE	KR	Mon, Apr 9, 2001	11.23	11.45	11.11	11.38
2239	NYSE	KR	Fri, Apr 6, 2001	11.50	11.58	10.88	11.06
2238	NYSE	KR	Thu, Apr 5, 2001	12.18	12.18	10.71	11.50
2237	NYSE	KR	Wed, Apr 4, 2001	12.35	12.48	12.15	12.28
2236	NYSE	KR	Tue, Apr 3, 2001	12.70	12.71	12.39	12.44
2235	NYSE	KR	Mon, Apr 2, 2001	12.90	12.93	12.53	12.62
2234	NYSE	KR	Fri, Mar 30, 2001	12.79	12.93	12.76	12.90
2233	NYSE	KR	Thu, Mar 29, 2001	12.52	12.88	12.50	12.79
2232	NYSE	KR	Wed, Mar 28, 2001	12.38	12.66	12.28	12.50
2231	NYSE	KR	Tue, Mar 27, 2001	11.98	12.60	11.98	12.48
2230	NYSE	KR	Mon, Mar 26, 2001	11.58	11.99	11.58	11.99
2229	NYSE	KR	Fri, Mar 23, 2001	11.49	11.78	11.38	11.78
2228	NYSE	KR	Thu, Mar 22, 2001	11.63	11.63	11.39	11.52
2227	NYSE	KR	Wed, Mar 21, 2001	12.00	12.10	11.69	11.69
2226	NYSE	KR	Tue, Mar 20, 2001	11.90	12.12	11.86	11.96
2225	NYSE	KR	Mon, Mar 19, 2001	11.80	11.90	11.69	11.79
2224	NYSE	KR	Fri, Mar 16, 2001	11.51	11.92	11.51	11.76
2223	NYSE	KR	Thu, Mar 15, 2001	11.54	11.54	11.20	11.30
2222	NYSE	KR	Wed, Mar 14, 2001	12.01	12.03	11.45	11.52
2221	NYSE	KR	Tue, Mar 13, 2001	12.18	12.50	11.83	12.01
2220	NYSE	KR	Mon, Mar 12, 2001	12.50	12.81	12.28	12.37
2219	NYSE	KR	Fri, Mar 9, 2001	12.45	12.63	12.40	12.48
2218	NYSE	KR	Thu, Mar 8, 2001	11.88	12.50	11.88	12.48
2217	NYSE	KR	Wed, Mar 7, 2001	11.73	12.00	11.43	11.95
2216	NYSE	KR	Tue, Mar 6, 2001	11.88	11.89	11.38	11.50
2215	NYSE	KR	Mon, Mar 5, 2001	12.20	12.22	11.65	11.85
2214	NYSE	KR	Fri, Mar 2, 2001	12.06	12.30	12.05	12.16
2213	NYSE	KR	Thu, Mar 1, 2001	12.05	12.28	12.00	12.19
2212	NYSE	KR	Wed, Feb 28, 2001	12.48	12.49	12.04	12.12
2211	NYSE	KR	Tue, Feb 27, 2001	12.13	12.46	12.12	12.45
2210	NYSE	KR	Mon, Feb 26, 2001	12.12	12.20	12.06	12.11
2209	NYSE	KR	Fri, Feb 23, 2001	12.45	12.45	11.95	12.00
2208	NYSE	KR	Thu, Feb 22, 2001	12.12	12.39	11.91	12.28
2207	NYSE	KR	Wed, Feb 21, 2001	12.35	12.42	12.00	12.12
2206	NYSE	KR	Tue, Feb 20, 2001	12.25	12.51	12.20	12.33
2205	NYSE	KR	Fri, Feb 16, 2001	12.25	12.29	12.15	12.18
2204	NYSE	KR	Thu, Feb 15, 2001	12.00	12.35	11.96	12.26
2203	NYSE	KR	Wed, Feb 14, 2001	12.00	12.02	11.75	11.78
2202	NYSE	KR	Tue, Feb 13, 2001	12.33	12.35	11.88	12.00
2201	NYSE	KR	Mon, Feb 12, 2001	12.56	12.60	12.31	12.42
2200	NYSE	KR	Fri, Feb 9, 2001	12.50	12.60	12.40	12.55
2199	NYSE	KR	Thu, Feb 8, 2001	12.56	12.67	12.50	12.58
2198	NYSE	KR	Wed, Feb 7, 2001	12.28	12.58	12.23	12.56
2197	NYSE	KR	Tue, Feb 6, 2001	12.01	12.30	11.99	12.18
2196	NYSE	KR	Mon, Feb 5, 2001	12.26	12.37	12.00	12.00
2195	NYSE	KR	Fri, Feb 2, 2001	12.53	12.62	12.25	12.31
2194	NYSE	KR	Thu, Feb 1, 2001	12.30	12.60	12.26	12.45
2193	NYSE	KR	Wed, Jan 31, 2001	12.05	12.39	12.01	12.28
2192	NYSE	KR	Tue, Jan 30, 2001	12.28	12.28	11.93	11.98
2191	NYSE	KR	Mon, Jan 29, 2001	11.88	12.19	11.84	12.07
2190	NYSE	KR	Fri, Jan 26, 2001	11.88	12.00	11.81	11.97
2189	NYSE	KR	Thu, Jan 25, 2001	11.97	11.97	11.03	11.81
2188	NYSE	KR	Wed, Jan 24, 2001	11.91	12.16	11.91	12.00
2187	NYSE	KR	Tue, Jan 23, 2001	12.38	12.50	11.91	12.00
2186	NYSE	KR	Mon, Jan 22, 2001	12.38	12.50	12.25	12.50
2185	NYSE	KR	Fri, Jan 19, 2001	12.06	12.16	11.75	12.06
2184	NYSE	KR	Thu, Jan 18, 2001	12.00	12.31	12.00	12.13
2183	NYSE	KR	Wed, Jan 17, 2001	12.13	12.13	11.75	12.06
2182	NYSE	KR	Tue, Jan 16, 2001	11.16	11.78	11.16	11.72
2181	NYSE	KR	Fri, Jan 12, 2001	11.63	11.63	11.09	11.22
2180	NYSE	KR	Thu, Jan 11, 2001	11.72	11.88	11.56	11.63
2179	NYSE	KR	Wed, Jan 10, 2001	11.91	12.00	11.47	11.59
2178	NYSE	KR	Tue, Jan 9, 2001	12.00	12.19	11.91	11.94
2177	NYSE	KR	Mon, Jan 8, 2001	11.69	12.22	11.66	12.00
2176	NYSE	KR	Fri, Jan 5, 2001	11.53	12.06	11.50	11.59
2175	NYSE	KR	Thu, Jan 4, 2001	12.31	12.34	11.19	11.56
2174	NYSE	KR	Wed, Jan 3, 2001	13.34	13.38	12.06	12.38
2173	NYSE	KR	Tue, Jan 2, 2001	13.38	13.41	13.19	13.34
2172	NYSE	KR	Fri, Dec 29, 2000	13.47	13.97	13.47	13.53
2171	NYSE	KR	Thu, Dec 28, 2000	13.16	13.59	13.16	13.41
2170	NYSE	KR	Wed, Dec 27, 2000	13.13	13.72	13.00	13.00
2169	NYSE	KR	Tue, Dec 26, 2000	13.09	13.25	12.94	13.13
2168	NYSE	KR	Fri, Dec 22, 2000	13.09	13.41	12.97	13.19
2167	NYSE	KR	Thu, Dec 21, 2000	13.25	13.41	13.00	13.00
2166	NYSE	KR	Wed, Dec 20, 2000	13.09	13.25	12.81	13.19
2165	NYSE	KR	Tue, Dec 19, 2000	13.19	13.34	12.75	12.97
2164	NYSE	KR	Mon, Dec 18, 2000	13.16	13.28	13.03	13.19
2163	NYSE	KR	Fri, Dec 15, 2000	13.22	13.28	12.59	13.00
2162	NYSE	KR	Thu, Dec 14, 2000	12.97	13.38	12.63	13.22
2161	NYSE	KR	Wed, Dec 13, 2000	12.56	13.06	12.53	12.97
2160	NYSE	KR	Tue, Dec 12, 2000	12.19	12.63	12.16	12.50
2159	NYSE	KR	Mon, Dec 11, 2000	12.25	12.31	12.00	12.00
2158	NYSE	KR	Fri, Dec 8, 2000	12.44	12.47	12.19	12.31
2157	NYSE	KR	Thu, Dec 7, 2000	12.22	12.72	12.22	12.63
2156	NYSE	KR	Wed, Dec 6, 2000	12.13	12.13	11.81	11.97
2155	NYSE	KR	Tue, Dec 5, 2000	12.56	12.69	12.16	12.31
2154	NYSE	KR	Mon, Dec 4, 2000	13.06	13.09	12.69	12.88
2153	NYSE	KR	Fri, Dec 1, 2000	13.28	13.34	12.97	13.06
2152	NYSE	KR	Thu, Nov 30, 2000	13.25	13.38	13.03	13.25
2151	NYSE	KR	Wed, Nov 29, 2000	13.09	13.50	13.03	13.38
2150	NYSE	KR	Tue, Nov 28, 2000	13.47	13.47	12.91	13.03
2149	NYSE	KR	Mon, Nov 27, 2000	13.00	13.50	12.91	13.34
2148	NYSE	KR	Fri, Nov 24, 2000	12.91	13.06	12.81	13.03
2147	NYSE	KR	Wed, Nov 22, 2000	12.56	13.06	12.47	12.94
2146	NYSE	KR	Tue, Nov 21, 2000	12.59	12.69	12.34	12.38
2145	NYSE	KR	Mon, Nov 20, 2000	13.13	13.25	12.63	12.69
2144	NYSE	KR	Fri, Nov 17, 2000	13.56	13.56	13.00	13.19
2143	NYSE	KR	Thu, Nov 16, 2000	12.94	13.72	12.91	13.41
2142	NYSE	KR	Wed, Nov 15, 2000	12.50	13.03	12.44	12.94
2141	NYSE	KR	Tue, Nov 14, 2000	12.81	12.88	12.56	12.59
2140	NYSE	KR	Mon, Nov 13, 2000	12.47	13.41	12.44	12.88
2139	NYSE	KR	Fri, Nov 10, 2000	12.28	12.44	12.16	12.25
2138	NYSE	KR	Thu, Nov 9, 2000	11.75	12.38	11.75	12.16
2137	NYSE	KR	Wed, Nov 8, 2000	11.50	11.88	11.50	11.81
2136	NYSE	KR	Tue, Nov 7, 2000	11.53	11.69	11.50	11.56
2135	NYSE	KR	Mon, Nov 6, 2000	11.47	11.69	11.41	11.59
2134	NYSE	KR	Fri, Nov 3, 2000	11.38	11.47	11.34	11.47
2133	NYSE	KR	Thu, Nov 2, 2000	11.34	11.41	11.28	11.34
2132	NYSE	KR	Wed, Nov 1, 2000	11.19	11.47	11.19	11.34
2131	NYSE	KR	Tue, Oct 31, 2000	11.00	11.28	11.00	11.28
2130	NYSE	KR	Mon, Oct 30, 2000	10.56	11.09	10.53	11.00
2129	NYSE	KR	Fri, Oct 27, 2000	10.50	10.59	10.44	10.50
2128	NYSE	KR	Thu, Oct 26, 2000	10.69	10.69	10.34	10.59
2127	NYSE	KR	Wed, Oct 25, 2000	10.72	10.81	10.56	10.63
2126	NYSE	KR	Tue, Oct 24, 2000	10.50	10.72	10.44	10.66
2125	NYSE	KR	Mon, Oct 23, 2000	10.44	10.50	10.28	10.41
2124	NYSE	KR	Fri, Oct 20, 2000	10.50	10.59	10.41	10.50
2123	NYSE	KR	Thu, Oct 19, 2000	10.59	10.69	10.41	10.59
2122	NYSE	KR	Wed, Oct 18, 2000	10.66	10.78	10.53	10.72
2121	NYSE	KR	Tue, Oct 17, 2000	10.63	10.81	10.41	10.63
2120	NYSE	KR	Mon, Oct 16, 2000	10.56	10.69	10.53	10.59
2119	NYSE	KR	Fri, Oct 13, 2000	10.09	10.78	10.09	10.69
2118	NYSE	KR	Thu, Oct 12, 2000	10.53	10.59	9.94	10.06
2117	NYSE	KR	Wed, Oct 11, 2000	10.72	10.88	10.50	10.63
2116	NYSE	KR	Tue, Oct 10, 2000	10.84	10.84	10.56	10.75
2115	NYSE	KR	Mon, Oct 9, 2000	10.78	10.91	10.75	10.84
2114	NYSE	KR	Fri, Oct 6, 2000	10.94	11.00	10.75	10.88
2113	NYSE	KR	Thu, Oct 5, 2000	10.88	11.06	10.84	10.94
2112	NYSE	KR	Wed, Oct 4, 2000	11.13	11.19	10.78	10.81
2111	NYSE	KR	Tue, Oct 3, 2000	11.00	11.25	10.97	11.22
2110	NYSE	KR	Mon, Oct 2, 2000	11.19	11.22	11.00	11.06
2109	NYSE	KR	Fri, Sep 29, 2000	11.41	11.41	11.03	11.28
2108	NYSE	KR	Thu, Sep 28, 2000	11.28	11.50	10.97	11.16
2107	NYSE	KR	Wed, Sep 27, 2000	11.09	11.34	11.06	11.28
2106	NYSE	KR	Tue, Sep 26, 2000	11.00	11.25	10.94	11.22
2105	NYSE	KR	Mon, Sep 25, 2000	11.00	11.13	10.81	10.94
2104	NYSE	KR	Fri, Sep 22, 2000	11.06	11.31	11.06	11.16
2103	NYSE	KR	Thu, Sep 21, 2000	11.09	11.25	10.94	11.06
2102	NYSE	KR	Wed, Sep 20, 2000	11.25	11.28	11.09	11.13
2101	NYSE	KR	Tue, Sep 19, 2000	11.00	11.34	10.97	11.22
2100	NYSE	KR	Mon, Sep 18, 2000	11.31	11.34	10.91	10.97
2099	NYSE	KR	Fri, Sep 15, 2000	11.34	11.44	11.25	11.25
2098	NYSE	KR	Thu, Sep 14, 2000	11.50	11.56	11.25	11.31
2097	NYSE	KR	Wed, Sep 13, 2000	11.56	11.63	11.38	11.56
2096	NYSE	KR	Tue, Sep 12, 2000	11.69	11.88	11.44	11.63
2095	NYSE	KR	Mon, Sep 11, 2000	11.44	11.84	11.44	11.69
2094	NYSE	KR	Fri, Sep 8, 2000	11.16	11.53	11.13	11.41
2093	NYSE	KR	Thu, Sep 7, 2000	11.19	11.22	10.94	11.13
2092	NYSE	KR	Wed, Sep 6, 2000	11.34	11.34	11.06	11.19
2091	NYSE	KR	Tue, Sep 5, 2000	11.19	11.34	10.97	11.31
2090	NYSE	KR	Fri, Sep 1, 2000	11.28	11.41	11.22	11.22
2089	NYSE	KR	Thu, Aug 31, 2000	11.06	11.50	11.00	11.35
2088	NYSE	KR	Wed, Aug 30, 2000	11.00	11.16	11.00	11.13
2087	NYSE	KR	Tue, Aug 29, 2000	11.00	11.06	10.94	11.00
2086	NYSE	KR	Mon, Aug 28, 2000	10.94	11.19	10.94	11.06
2085	NYSE	KR	Fri, Aug 25, 2000	10.94	11.03	10.81	10.94
2084	NYSE	KR	Thu, Aug 24, 2000	10.88	11.00	10.75	10.91
2083	NYSE	KR	Wed, Aug 23, 2000	11.00	11.16	10.44	11.09
2082	NYSE	KR	Tue, Aug 22, 2000	11.50	11.72	11.44	11.50
2081	NYSE	KR	Mon, Aug 21, 2000	10.63	11.31	10.63	11.28
2080	NYSE	KR	Fri, Aug 18, 2000	10.44	10.66	10.44	10.55
2079	NYSE	KR	Thu, Aug 17, 2000	10.47	10.59	10.34	10.53
2078	NYSE	KR	Wed, Aug 16, 2000	10.38	10.53	10.31	10.47
2077	NYSE	KR	Tue, Aug 15, 2000	10.31	10.41	10.25	10.38
2076	NYSE	KR	Mon, Aug 14, 2000	10.28	10.44	10.16	10.41
2075	NYSE	KR	Fri, Aug 11, 2000	10.63	10.69	10.31	10.47
2074	NYSE	KR	Thu, Aug 10, 2000	10.66	10.69	10.47	10.50
2073	NYSE	KR	Wed, Aug 9, 2000	10.78	10.84	10.66	10.78
2072	NYSE	KR	Tue, Aug 8, 2000	10.53	10.94	10.44	10.91
2071	NYSE	KR	Mon, Aug 7, 2000	10.47	10.63	10.41	10.47
2070	NYSE	KR	Fri, Aug 4, 2000	10.81	10.84	10.44	10.59
2069	NYSE	KR	Thu, Aug 3, 2000	10.75	10.88	10.56	10.88
2068	NYSE	KR	Wed, Aug 2, 2000	10.81	10.84	10.53	10.81
2067	NYSE	KR	Tue, Aug 1, 2000	10.38	10.88	10.34	10.78
2066	NYSE	KR	Mon, Jul 31, 2000	10.50	10.63	10.34	10.34
2065	NYSE	KR	Fri, Jul 28, 2000	10.75	10.75	10.44	10.53
2064	NYSE	KR	Thu, Jul 27, 2000	10.59	10.97	10.56	10.84
2063	NYSE	KR	Wed, Jul 26, 2000	10.78	10.94	10.50	10.50
2062	NYSE	KR	Tue, Jul 25, 2000	10.66	10.81	10.53	10.78
2061	NYSE	KR	Mon, Jul 24, 2000	10.53	10.84	10.41	10.59
2060	NYSE	KR	Fri, Jul 21, 2000	10.81	10.91	10.50	10.59
2059	NYSE	KR	Thu, Jul 20, 2000	10.66	10.97	10.66	10.75
2058	NYSE	KR	Wed, Jul 19, 2000	10.81	10.88	10.41	10.63
2057	NYSE	KR	Tue, Jul 18, 2000	10.88	10.91	10.53	10.81
2056	NYSE	KR	Mon, Jul 17, 2000	10.75	11.03	10.69	10.86
2055	NYSE	KR	Fri, Jul 14, 2000	10.66	10.88	10.41	10.81
2054	NYSE	KR	Thu, Jul 13, 2000	11.00	11.03	10.50	10.78
2053	NYSE	KR	Wed, Jul 12, 2000	11.31	11.34	10.94	11.00
2052	NYSE	KR	Tue, Jul 11, 2000	11.09	11.41	11.06	11.25
2051	NYSE	KR	Mon, Jul 10, 2000	11.25	11.31	11.03	11.28
2050	NYSE	KR	Fri, Jul 7, 2000	11.41	11.59	11.28	11.41
2049	NYSE	KR	Thu, Jul 6, 2000	11.00	11.53	11.00	11.34
2048	NYSE	KR	Wed, Jul 5, 2000	11.09	11.28	10.91	10.97
2047	NYSE	KR	Mon, Jul 3, 2000	10.94	11.00	10.78	10.97
2046	NYSE	KR	Fri, Jun 30, 2000	10.31	11.09	10.31	11.03
2045	NYSE	KR	Thu, Jun 29, 2000	10.13	10.72	10.13	10.38
2044	NYSE	KR	Wed, Jun 28, 2000	10.41	10.47	10.13	10.13
2043	NYSE	KR	Tue, Jun 27, 2000	10.22	10.53	10.22	10.28
2042	NYSE	KR	Mon, Jun 26, 2000	10.69	10.84	10.13	10.22
2041	NYSE	KR	Fri, Jun 23, 2000	10.25	11.09	10.25	11.00
2040	NYSE	KR	Thu, Jun 22, 2000	9.84	10.47	9.81	10.34
2039	NYSE	KR	Wed, Jun 21, 2000	9.88	9.97	9.53	9.81
2038	NYSE	KR	Tue, Jun 20, 2000	9.81	10.09	9.75	9.88
2037	NYSE	KR	Mon, Jun 19, 2000	9.22	9.44	9.13	9.34
2036	NYSE	KR	Fri, Jun 16, 2000	9.31	9.34	9.13	9.16
2035	NYSE	KR	Thu, Jun 15, 2000	9.47	9.56	9.34	9.38
2034	NYSE	KR	Wed, Jun 14, 2000	9.47	9.53	9.34	9.44
2033	NYSE	KR	Tue, Jun 13, 2000	9.25	9.53	9.25	9.50
2032	NYSE	KR	Mon, Jun 12, 2000	9.22	9.53	9.06	9.38
2031	NYSE	KR	Fri, Jun 9, 2000	9.06	9.28	9.06	9.19
2030	NYSE	KR	Thu, Jun 8, 2000	9.41	9.59	8.97	9.25
2029	NYSE	KR	Wed, Jun 7, 2000	9.25	9.59	9.22	9.44
2028	NYSE	KR	Tue, Jun 6, 2000	9.13	9.25	8.97	9.25
2027	NYSE	KR	Mon, Jun 5, 2000	9.47	9.56	9.06	9.25
2026	NYSE	KR	Fri, Jun 2, 2000	10.03	10.06	9.28	9.50
2025	NYSE	KR	Thu, Jun 1, 2000	9.94	10.22	9.75	10.09
2024	NYSE	KR	Wed, May 31, 2000	10.19	10.31	9.91	9.94
2023	NYSE	KR	Tue, May 30, 2000	10.25	10.38	10.13	10.38
2022	NYSE	KR	Fri, May 26, 2000	9.81	10.50	9.78	10.38
2021	NYSE	KR	Thu, May 25, 2000	9.88	9.91	9.59	9.69
2020	NYSE	KR	Wed, May 24, 2000	9.78	9.97	9.34	9.97
2019	NYSE	KR	Tue, May 23, 2000	10.00	10.13	9.78	9.78
2018	NYSE	KR	Mon, May 22, 2000	10.16	10.19	9.94	10.00
2017	NYSE	KR	Fri, May 19, 2000	9.88	10.31	9.84	10.03
2016	NYSE	KR	Thu, May 18, 2000	10.38	10.47	10.19	10.25
2015	NYSE	KR	Wed, May 17, 2000	10.25	10.50	10.19	10.34
2014	NYSE	KR	Tue, May 16, 2000	10.47	10.66	10.16	10.50
2013	NYSE	KR	Mon, May 15, 2000	9.91	10.41	9.91	10.41
2012	NYSE	KR	Fri, May 12, 2000	10.09	10.25	9.72	10.03
2011	NYSE	KR	Thu, May 11, 2000	10.03	10.38	9.81	10.31
2010	NYSE	KR	Wed, May 10, 2000	9.53	10.06	9.44	10.06
2009	NYSE	KR	Tue, May 9, 2000	9.69	9.75	9.44	9.66
2008	NYSE	KR	Mon, May 8, 2000	9.69	9.72	9.50	9.63
2007	NYSE	KR	Fri, May 5, 2000	9.28	9.81	9.28	9.78
2006	NYSE	KR	Thu, May 4, 2000	9.38	9.75	9.25	9.47
2005	NYSE	KR	Wed, May 3, 2000	9.44	9.81	9.25	9.25
2004	NYSE	KR	Tue, May 2, 2000	9.00	9.78	8.94	9.44
2003	NYSE	KR	Mon, May 1, 2000	9.09	9.44	9.00	9.09
2002	NYSE	KR	Fri, Apr 28, 2000	9.53	9.59	9.16	9.28
2001	NYSE	KR	Thu, Apr 27, 2000	9.31	9.69	9.31	9.53
2000	NYSE	KR	Wed, Apr 26, 2000	9.75	9.75	9.28	9.59
1999	NYSE	KR	Tue, Apr 25, 2000	9.50	9.78	9.19	9.72
1998	NYSE	KR	Mon, Apr 24, 2000	8.81	9.59	8.75	9.44
1997	NYSE	KR	Thu, Apr 20, 2000	8.94	9.00	8.81	8.84
1996	NYSE	KR	Wed, Apr 19, 2000	8.97	9.09	8.88	9.00
1995	NYSE	KR	Tue, Apr 18, 2000	8.56	8.97	8.34	8.97
1994	NYSE	KR	Mon, Apr 17, 2000	9.41	9.44	8.91	9.00
1993	NYSE	KR	Fri, Apr 14, 2000	10.06	10.06	9.34	9.53
1992	NYSE	KR	Thu, Apr 13, 2000	10.75	10.78	10.13	10.16
1991	NYSE	KR	Wed, Apr 12, 2000	10.19	10.97	10.16	10.69
1990	NYSE	KR	Tue, Apr 11, 2000	9.75	10.56	9.69	10.31
1989	NYSE	KR	Mon, Apr 10, 2000	9.66	9.72	9.25	9.63
1988	NYSE	KR	Fri, Apr 7, 2000	9.84	9.88	9.53	9.63
1987	NYSE	KR	Thu, Apr 6, 2000	10.38	10.44	9.66	9.78
1986	NYSE	KR	Wed, Apr 5, 2000	9.94	10.25	9.94	10.13
1985	NYSE	KR	Tue, Apr 4, 2000	9.63	10.19	9.53	10.09
1984	NYSE	KR	Mon, Apr 3, 2000	8.91	9.63	8.88	9.44
1983	NYSE	KR	Fri, Mar 31, 2000	8.72	9.03	8.66	8.78
1982	NYSE	KR	Thu, Mar 30, 2000	8.84	9.06	8.63	8.72
1981	NYSE	KR	Wed, Mar 29, 2000	8.66	8.88	8.66	8.84
1980	NYSE	KR	Tue, Mar 28, 2000	8.50	9.09	8.50	8.63
1979	NYSE	KR	Mon, Mar 27, 2000	8.88	8.91	8.66	8.72
1978	NYSE	KR	Fri, Mar 24, 2000	8.31	9.13	8.31	8.94
1977	NYSE	KR	Thu, Mar 23, 2000	8.63	8.78	8.19	8.31
1976	NYSE	KR	Wed, Mar 22, 2000	8.41	8.72	8.38	8.59
1975	NYSE	KR	Tue, Mar 21, 2000	8.00	8.50	7.91	8.31
1974	NYSE	KR	Mon, Mar 20, 2000	8.34	8.47	7.97	8.03
1973	NYSE	KR	Fri, Mar 17, 2000	7.91	8.75	7.88	8.34
1972	NYSE	KR	Thu, Mar 16, 2000	7.50	7.84	7.44	7.78
1971	NYSE	KR	Wed, Mar 15, 2000	7.22	7.50	7.03	7.44
1970	NYSE	KR	Tue, Mar 14, 2000	7.44	7.47	7.19	7.22
1969	NYSE	KR	Mon, Mar 13, 2000	7.34	7.50	7.25	7.47
1968	NYSE	KR	Fri, Mar 10, 2000	7.41	7.56	7.28	7.38
1967	NYSE	KR	Thu, Mar 9, 2000	7.66	7.66	7.25	7.41
1966	NYSE	KR	Wed, Mar 8, 2000	7.34	7.75	7.13	7.69
1965	NYSE	KR	Tue, Mar 7, 2000	7.44	7.47	7.25	7.38
1964	NYSE	KR	Mon, Mar 6, 2000	7.47	7.63	7.31	7.47
1963	NYSE	KR	Fri, Mar 3, 2000	7.44	7.53	7.34	7.38
1962	NYSE	KR	Thu, Mar 2, 2000	7.47	7.47	7.25	7.28
1961	NYSE	KR	Wed, Mar 1, 2000	7.47	7.53	7.31	7.41
1960	NYSE	KR	Tue, Feb 29, 2000	7.56	7.66	7.38	7.47
1959	NYSE	KR	Mon, Feb 28, 2000	7.50	7.69	7.28	7.56
1958	NYSE	KR	Fri, Feb 25, 2000	7.19	7.31	7.03	7.09
1957	NYSE	KR	Thu, Feb 24, 2000	7.59	7.63	7.19	7.38
1956	NYSE	KR	Wed, Feb 23, 2000	7.53	7.69	7.44	7.53
1955	NYSE	KR	Tue, Feb 22, 2000	7.53	7.75	7.50	7.59
1954	NYSE	KR	Fri, Feb 18, 2000	7.94	7.97	7.50	7.50
1953	NYSE	KR	Thu, Feb 17, 2000	8.25	8.31	7.91	7.97
1952	NYSE	KR	Wed, Feb 16, 2000	8.41	8.50	8.09	8.41
1951	NYSE	KR	Tue, Feb 15, 2000	8.16	8.63	8.06	8.50
1950	NYSE	KR	Mon, Feb 14, 2000	8.22	8.25	7.94	8.19
1949	NYSE	KR	Fri, Feb 11, 2000	8.22	8.47	8.13	8.38
1948	NYSE	KR	Thu, Feb 10, 2000	8.50	8.69	7.97	8.09
1947	NYSE	KR	Wed, Feb 9, 2000	8.81	8.81	8.47	8.50
1946	NYSE	KR	Tue, Feb 8, 2000	8.56	8.91	8.50	8.91
1945	NYSE	KR	Mon, Feb 7, 2000	8.47	8.75	8.44	8.47
1944	NYSE	KR	Fri, Feb 4, 2000	8.88	8.91	8.47	8.81
1943	NYSE	KR	Thu, Feb 3, 2000	9.13	9.25	8.81	9.00
1942	NYSE	KR	Wed, Feb 2, 2000	8.84	9.13	8.66	9.09
1941	NYSE	KR	Tue, Feb 1, 2000	8.72	8.88	8.59	8.88
1940	NYSE	KR	Mon, Jan 31, 2000	8.47	8.81	8.41	8.69
1939	NYSE	KR	Fri, Jan 28, 2000	8.41	8.56	8.28	8.28
1938	NYSE	KR	Thu, Jan 27, 2000	8.44	8.84	8.41	8.47
1937	NYSE	KR	Wed, Jan 26, 2000	8.03	8.41	8.03	8.25
1936	NYSE	KR	Tue, Jan 25, 2000	8.09	8.13	7.91	8.06
1935	NYSE	KR	Mon, Jan 24, 2000	8.50	8.56	8.03	8.16
1934	NYSE	KR	Fri, Jan 21, 2000	8.72	8.72	8.34	8.41
1933	NYSE	KR	Thu, Jan 20, 2000	9.03	9.03	8.59	8.69
1932	NYSE	KR	Wed, Jan 19, 2000	9.00	9.09	8.88	9.00
1931	NYSE	KR	Tue, Jan 18, 2000	9.31	9.31	8.81	9.00
1930	NYSE	KR	Fri, Jan 14, 2000	9.53	9.56	9.13	9.22
1929	NYSE	KR	Thu, Jan 13, 2000	9.31	9.59	9.16	9.50
1928	NYSE	KR	Wed, Jan 12, 2000	9.13	9.53	9.13	9.28
1927	NYSE	KR	Tue, Jan 11, 2000	8.97	9.25	8.91	9.16
1926	NYSE	KR	Mon, Jan 10, 2000	9.47	9.47	9.22	9.22
1925	NYSE	KR	Fri, Jan 7, 2000	9.50	9.63	9.34	9.47
1924	NYSE	KR	Thu, Jan 6, 2000	9.94	9.94	9.28	9.56
1923	NYSE	KR	Wed, Jan 5, 2000	9.72	10.09	9.69	9.94
1922	NYSE	KR	Tue, Jan 4, 2000	9.41	9.84	9.38	9.78
1921	NYSE	KR	Mon, Jan 3, 2000	9.56	9.63	9.38	9.47
1920	NYSE	KR	Fri, Dec 31, 1999	9.50	9.56	9.38	9.44
1919	NYSE	KR	Thu, Dec 30, 1999	9.56	9.56	9.44	9.56
1918	NYSE	KR	Wed, Dec 29, 1999	9.63	9.66	9.47	9.47
1917	NYSE	KR	Tue, Dec 28, 1999	9.59	9.66	9.44	9.63
1916	NYSE	KR	Mon, Dec 27, 1999	9.63	9.88	9.28	9.59
1915	NYSE	KR	Thu, Dec 23, 1999	8.94	9.75	8.84	9.69
1914	NYSE	KR	Wed, Dec 22, 1999	8.28	9.03	8.28	8.81
1913	NYSE	KR	Tue, Dec 21, 1999	8.19	8.34	8.16	8.34
1912	NYSE	KR	Mon, Dec 20, 1999	8.00	8.25	7.97	8.13
1911	NYSE	KR	Fri, Dec 17, 1999	8.00	8.13	7.91	8.13
1910	NYSE	KR	Thu, Dec 16, 1999	7.53	8.00	7.47	8.00
1909	NYSE	KR	Wed, Dec 15, 1999	7.72	7.78	7.44	7.47
1908	NYSE	KR	Tue, Dec 14, 1999	7.97	8.03	7.75	7.75
1907	NYSE	KR	Mon, Dec 13, 1999	7.91	8.28	7.75	8.05
1906	NYSE	KR	Fri, Dec 10, 1999	7.75	8.09	7.72	8.03
1905	NYSE	KR	Thu, Dec 9, 1999	8.00	8.06	7.50	7.69
1904	NYSE	KR	Wed, Dec 8, 1999	8.22	8.25	7.88	8.00
1903	NYSE	KR	Tue, Dec 7, 1999	8.00	8.13	7.59	8.06
1902	NYSE	KR	Mon, Dec 6, 1999	9.72	9.78	7.66	7.66
1901	NYSE	KR	Fri, Dec 3, 1999	10.56	10.78	10.25	10.28
1900	NYSE	KR	Thu, Dec 2, 1999	10.78	10.81	10.38	10.47
1899	NYSE	KR	Wed, Dec 1, 1999	10.75	11.09	10.69	10.78
1898	NYSE	KR	Tue, Nov 30, 1999	10.69	10.81	10.47	10.66
1897	NYSE	KR	Mon, Nov 29, 1999	11.56	11.56	11.28	11.44
1896	NYSE	KR	Fri, Nov 26, 1999	11.72	11.84	11.53	11.69
1895	NYSE	KR	Wed, Nov 24, 1999	11.00	11.78	10.81	11.56
1894	NYSE	KR	Tue, Nov 23, 1999	11.41	11.69	11.00	11.13
1893	NYSE	KR	Mon, Nov 22, 1999	11.44	11.59	11.28	11.28
1892	NYSE	KR	Fri, Nov 19, 1999	11.66	11.81	11.38	11.56
1891	NYSE	KR	Thu, Nov 18, 1999	11.66	11.88	11.56	11.81
1890	NYSE	KR	Wed, Nov 17, 1999	11.66	11.91	11.59	11.59
1889	NYSE	KR	Tue, Nov 16, 1999	11.94	12.00	11.56	11.78
1888	NYSE	KR	Mon, Nov 15, 1999	12.06	12.06	11.75	11.81
1887	NYSE	KR	Fri, Nov 12, 1999	11.56	12.13	11.56	12.06
1886	NYSE	KR	Thu, Nov 11, 1999	11.25	11.47	11.22	11.47
1885	NYSE	KR	Wed, Nov 10, 1999	11.19	11.47	11.13	11.25
1884	NYSE	KR	Tue, Nov 9, 1999	11.53	11.53	11.19	11.31
1883	NYSE	KR	Mon, Nov 8, 1999	11.31	11.38	11.13	11.34
1882	NYSE	KR	Fri, Nov 5, 1999	11.13	11.41	10.88	11.31
1881	NYSE	KR	Thu, Nov 4, 1999	10.59	10.97	10.53	10.81
1880	NYSE	KR	Wed, Nov 3, 1999	10.84	10.84	10.41	10.56
1879	NYSE	KR	Tue, Nov 2, 1999	10.66	11.13	10.34	10.63
1878	NYSE	KR	Mon, Nov 1, 1999	10.63	10.88	10.56	10.81
1877	NYSE	KR	Fri, Oct 29, 1999	10.19	10.75	10.13	10.41
1876	NYSE	KR	Thu, Oct 28, 1999	10.22	10.38	10.09	10.09
1875	NYSE	KR	Wed, Oct 27, 1999	10.56	10.59	9.75	9.94
1874	NYSE	KR	Tue, Oct 26, 1999	10.56	10.75	10.31	10.53
1873	NYSE	KR	Mon, Oct 25, 1999	10.88	10.88	10.59	10.78
1872	NYSE	KR	Fri, Oct 22, 1999	10.94	11.03	10.81	10.91
1871	NYSE	KR	Thu, Oct 21, 1999	10.97	11.03	10.66	11.00
1870	NYSE	KR	Wed, Oct 20, 1999	10.88	11.06	10.81	10.97
1869	NYSE	KR	Tue, Oct 19, 1999	10.69	10.97	10.50	10.75
1868	NYSE	KR	Mon, Oct 18, 1999	10.78	10.91	10.22	10.38
1867	NYSE	KR	Fri, Oct 15, 1999	10.94	10.94	10.59	10.75
1866	NYSE	KR	Thu, Oct 14, 1999	10.91	11.38	10.84	10.84
1865	NYSE	KR	Wed, Oct 13, 1999	11.28	11.28	10.84	10.88
1864	NYSE	KR	Tue, Oct 12, 1999	11.56	11.59	10.81	11.16
1863	NYSE	KR	Mon, Oct 11, 1999	11.50	11.78	11.50	11.78
1862	NYSE	KR	Fri, Oct 8, 1999	11.38	11.72	11.34	11.59
1861	NYSE	KR	Thu, Oct 7, 1999	10.91	11.47	10.84	11.47
1860	NYSE	KR	Wed, Oct 6, 1999	10.78	11.06	10.63	10.97
1859	NYSE	KR	Tue, Oct 5, 1999	10.81	11.16	10.72	10.91
1858	NYSE	KR	Mon, Oct 4, 1999	11.13	11.13	10.50	10.81
1857	NYSE	KR	Fri, Oct 1, 1999	10.94	10.97	10.56	10.63
1856	NYSE	KR	Thu, Sep 30, 1999	11.50	11.66	10.50	11.03
1855	NYSE	KR	Wed, Sep 29, 1999	11.84	12.03	11.41	11.47
1854	NYSE	KR	Tue, Sep 28, 1999	11.75	11.88	11.63	11.78
1853	NYSE	KR	Mon, Sep 27, 1999	12.34	12.50	12.03	12.03
1852	NYSE	KR	Fri, Sep 24, 1999	11.94	12.47	11.94	12.31
1851	NYSE	KR	Thu, Sep 23, 1999	12.50	12.63	11.88	11.94
1850	NYSE	KR	Wed, Sep 22, 1999	12.78	12.97	12.59	12.63
1849	NYSE	KR	Tue, Sep 21, 1999	12.94	13.06	12.63	12.91
1848	NYSE	KR	Mon, Sep 20, 1999	13.47	13.47	12.94	13.03
1847	NYSE	KR	Fri, Sep 17, 1999	13.22	13.47	13.00	13.44
1846	NYSE	KR	Thu, Sep 16, 1999	12.75	13.03	12.66	13.00
1845	NYSE	KR	Wed, Sep 15, 1999	12.38	12.84	12.22	12.72
1844	NYSE	KR	Tue, Sep 14, 1999	11.69	12.34	11.69	12.31
1843	NYSE	KR	Mon, Sep 13, 1999	11.19	11.84	11.19	11.84
1842	NYSE	KR	Fri, Sep 10, 1999	11.53	11.59	11.00	11.25
1841	NYSE	KR	Thu, Sep 9, 1999	11.94	11.97	11.31	11.53
1840	NYSE	KR	Wed, Sep 8, 1999	11.91	12.09	11.56	12.03
1839	NYSE	KR	Tue, Sep 7, 1999	11.78	12.09	11.66	12.00
1838	NYSE	KR	Fri, Sep 3, 1999	11.75	11.91	11.50	11.78
1837	NYSE	KR	Thu, Sep 2, 1999	11.31	11.47	11.19	11.47
1836	NYSE	KR	Wed, Sep 1, 1999	11.63	11.66	11.19	11.31
1835	NYSE	KR	Tue, Aug 31, 1999	11.63	12.06	11.53	11.56
1834	NYSE	KR	Mon, Aug 30, 1999	12.13	12.22	11.56	11.63
1833	NYSE	KR	Fri, Aug 27, 1999	12.25	12.28	11.97	12.13
1832	NYSE	KR	Thu, Aug 26, 1999	12.72	12.72	12.19	12.31
1831	NYSE	KR	Wed, Aug 25, 1999	12.50	12.75	12.25	12.69
1830	NYSE	KR	Tue, Aug 24, 1999	12.75	12.84	12.19	12.44
1829	NYSE	KR	Mon, Aug 23, 1999	12.03	12.72	12.03	12.72
1828	NYSE	KR	Fri, Aug 20, 1999	12.13	12.19	11.81	11.88
1827	NYSE	KR	Thu, Aug 19, 1999	11.50	12.00	11.50	11.91
1826	NYSE	KR	Wed, Aug 18, 1999	12.03	12.06	11.44	11.47
1825	NYSE	KR	Tue, Aug 17, 1999	12.56	12.56	11.72	11.94
1824	NYSE	KR	Mon, Aug 16, 1999	12.72	12.75	12.28	12.56
1823	NYSE	KR	Fri, Aug 13, 1999	12.56	12.81	12.38	12.72
1822	NYSE	KR	Thu, Aug 12, 1999	12.53	12.78	12.44	12.50
1821	NYSE	KR	Wed, Aug 11, 1999	12.31	12.56	12.22	12.47
1820	NYSE	KR	Tue, Aug 10, 1999	12.50	12.53	12.06	12.13
1819	NYSE	KR	Mon, Aug 9, 1999	12.78	12.81	12.41	12.44
1818	NYSE	KR	Fri, Aug 6, 1999	12.75	13.09	12.75	12.91
1817	NYSE	KR	Thu, Aug 5, 1999	12.50	13.03	12.50	12.81
1816	NYSE	KR	Wed, Aug 4, 1999	12.94	13.00	12.41	12.53
1815	NYSE	KR	Tue, Aug 3, 1999	13.09	13.22	12.72	12.94
1814	NYSE	KR	Mon, Aug 2, 1999	13.09	13.50	12.97	13.03
1813	NYSE	KR	Fri, Jul 30, 1999	13.44	13.56	13.13	13.22
1812	NYSE	KR	Thu, Jul 29, 1999	13.81	13.84	13.13	13.19
1811	NYSE	KR	Wed, Jul 28, 1999	13.97	14.13	13.63	13.94
1810	NYSE	KR	Tue, Jul 27, 1999	14.16	14.25	13.91	14.09
1809	NYSE	KR	Mon, Jul 26, 1999	13.75	14.13	13.69	14.13
1808	NYSE	KR	Fri, Jul 23, 1999	13.94	14.06	13.75	13.75
1807	NYSE	KR	Thu, Jul 22, 1999	14.25	14.25	13.78	13.81
1806	NYSE	KR	Wed, Jul 21, 1999	14.38	14.63	14.16	14.25
1805	NYSE	KR	Tue, Jul 20, 1999	15.13	15.69	14.75	14.81
1804	NYSE	KR	Mon, Jul 19, 1999	15.47	15.69	15.06	15.13
1803	NYSE	KR	Fri, Jul 16, 1999	15.34	15.56	15.25	15.53
1802	NYSE	KR	Thu, Jul 15, 1999	15.28	15.31	15.03	15.28
1801	NYSE	KR	Wed, Jul 14, 1999	15.00	15.16	14.75	15.16
1800	NYSE	KR	Tue, Jul 13, 1999	14.81	15.06	14.78	14.88
1799	NYSE	KR	Mon, Jul 12, 1999	15.00	15.31	14.91	15.03
1798	NYSE	KR	Fri, Jul 9, 1999	15.06	15.13	14.75	14.94
1797	NYSE	KR	Thu, Jul 8, 1999	14.75	15.19	14.50	15.03
1796	NYSE	KR	Wed, Jul 7, 1999	14.78	15.13	14.75	14.88
1795	NYSE	KR	Tue, Jul 6, 1999	14.41	15.06	14.41	14.75
1794	NYSE	KR	Fri, Jul 2, 1999	14.13	14.63	14.06	14.47
1793	NYSE	KR	Thu, Jul 1, 1999	13.88	14.28	13.69	14.00
1792	NYSE	KR	Wed, Jun 30, 1999	13.78	14.34	13.75	13.97
1791	NYSE	KR	Tue, Jun 29, 1999	13.50	13.78	13.41	13.78
1790	NYSE	KR	Mon, Jun 28, 1999	13.92	14.00	13.81	13.84
1789	NYSE	KR	Fri, Jun 25, 1999	13.80	14.09	13.69	13.77
1788	NYSE	KR	Thu, Jun 24, 1999	13.78	13.92	13.56	13.67
1787	NYSE	KR	Wed, Jun 23, 1999	13.98	13.98	13.63	13.94
1786	NYSE	KR	Tue, Jun 22, 1999	13.80	14.16	13.75	13.84
1785	NYSE	KR	Mon, Jun 21, 1999	14.31	14.31	13.97	13.98
1784	NYSE	KR	Fri, Jun 18, 1999	14.03	14.31	13.78	14.28
1783	NYSE	KR	Thu, Jun 17, 1999	13.95	14.13	13.44	14.13
1782	NYSE	KR	Wed, Jun 16, 1999	13.81	14.03	13.81	14.00
1781	NYSE	KR	Tue, Jun 15, 1999	13.72	13.81	13.69	13.73
1780	NYSE	KR	Mon, Jun 14, 1999	13.53	13.69	13.38	13.58
1779	NYSE	KR	Fri, Jun 11, 1999	13.75	13.77	13.56	13.56
1778	NYSE	KR	Thu, Jun 10, 1999	13.83	13.86	13.63	13.69
1777	NYSE	KR	Wed, Jun 9, 1999	14.41	14.45	13.75	13.92
1776	NYSE	KR	Tue, Jun 8, 1999	14.48	14.59	14.28	14.33
1775	NYSE	KR	Mon, Jun 7, 1999	14.64	14.75	14.27	14.48
1774	NYSE	KR	Fri, Jun 4, 1999	14.73	14.81	14.48	14.63
1773	NYSE	KR	Thu, Jun 3, 1999	14.50	14.72	14.47	14.67
1772	NYSE	KR	Wed, Jun 2, 1999	14.45	14.61	14.13	14.31
1771	NYSE	KR	Tue, Jun 1, 1999	14.64	14.67	14.44	14.48
1770	NYSE	KR	Fri, May 28, 1999	13.81	14.72	13.75	14.64
1769	NYSE	KR	Thu, May 27, 1999	13.53	13.70	13.47	13.67
1768	NYSE	KR	Wed, May 26, 1999	13.13	13.59	13.03	13.55
1767	NYSE	KR	Tue, May 25, 1999	13.16	13.47	13.16	13.17
1766	NYSE	KR	Mon, May 24, 1999	13.47	13.56	13.02	13.14
1765	NYSE	KR	Fri, May 21, 1999	13.58	13.77	13.45	13.55
1764	NYSE	KR	Thu, May 20, 1999	12.97	13.50	12.95	13.41
1763	NYSE	KR	Wed, May 19, 1999	12.78	13.09	12.78	12.97
1762	NYSE	KR	Tue, May 18, 1999	13.17	13.19	12.44	12.73
1761	NYSE	KR	Mon, May 17, 1999	13.44	13.44	13.13	13.16
1760	NYSE	KR	Fri, May 14, 1999	13.73	13.80	13.42	13.45
1759	NYSE	KR	Thu, May 13, 1999	13.78	13.97	13.78	13.83
1758	NYSE	KR	Wed, May 12, 1999	13.50	13.86	13.44	13.80
1757	NYSE	KR	Tue, May 11, 1999	12.97	13.47	12.97	13.42
1756	NYSE	KR	Mon, May 10, 1999	12.80	12.84	12.72	12.81
1755	NYSE	KR	Fri, May 7, 1999	13.03	13.09	12.75	12.89
1754	NYSE	KR	Thu, May 6, 1999	13.55	13.55	13.22	13.22
1753	NYSE	KR	Wed, May 5, 1999	13.41	13.66	13.41	13.59
1752	NYSE	KR	Tue, May 4, 1999	13.84	13.89	13.44	13.45
1751	NYSE	KR	Mon, May 3, 1999	13.58	13.83	13.56	13.83
1750	NYSE	KR	Fri, Apr 30, 1999	13.66	13.73	13.42	13.58
1749	NYSE	KR	Thu, Apr 29, 1999	13.75	13.88	13.56	13.64
1748	NYSE	KR	Wed, Apr 28, 1999	14.00	14.31	13.91	13.91
1747	NYSE	KR	Tue, Apr 27, 1999	13.78	14.00	13.63	13.95
1746	NYSE	KR	Mon, Apr 26, 1999	13.78	13.83	13.59	13.77
1745	NYSE	KR	Fri, Apr 23, 1999	13.72	13.84	13.63	13.77
1744	NYSE	KR	Thu, Apr 22, 1999	14.00	14.00	13.47	13.66
1743	NYSE	KR	Wed, Apr 21, 1999	14.02	14.13	13.78	13.95
1742	NYSE	KR	Tue, Apr 20, 1999	13.98	14.23	13.95	14.03
1741	NYSE	KR	Mon, Apr 19, 1999	14.09	14.28	13.94	14.03
1740	NYSE	KR	Fri, Apr 16, 1999	14.38	14.39	13.88	13.92
1739	NYSE	KR	Thu, Apr 15, 1999	14.88	15.00	14.47	14.48
1738	NYSE	KR	Wed, Apr 14, 1999	14.78	14.95	14.78	14.91
1737	NYSE	KR	Tue, Apr 13, 1999	14.88	14.98	14.66	14.70
1736	NYSE	KR	Mon, Apr 12, 1999	15.56	15.56	15.02	15.03
1735	NYSE	KR	Fri, Apr 9, 1999	15.56	15.58	15.36	15.58
1734	NYSE	KR	Thu, Apr 8, 1999	15.14	15.52	15.13	15.52
1733	NYSE	KR	Wed, Apr 7, 1999	15.19	15.25	15.00	15.14
1732	NYSE	KR	Tue, Apr 6, 1999	14.53	15.20	14.53	15.13
1731	NYSE	KR	Mon, Apr 5, 1999	15.00	15.11	14.41	14.50
1730	NYSE	KR	Thu, Apr 1, 1999	14.97	14.97	14.84	14.94
1729	NYSE	KR	Wed, Mar 31, 1999	15.20	15.23	14.58	14.97
1728	NYSE	KR	Tue, Mar 30, 1999	15.42	15.42	15.06	15.23
1727	NYSE	KR	Mon, Mar 29, 1999	15.63	15.66	15.39	15.41
1726	NYSE	KR	Fri, Mar 26, 1999	15.53	15.75	15.44	15.59
1725	NYSE	KR	Thu, Mar 25, 1999	15.78	15.88	15.59	15.64
1724	NYSE	KR	Wed, Mar 24, 1999	16.02	16.02	15.38	15.53
1723	NYSE	KR	Tue, Mar 23, 1999	16.28	16.41	15.97	16.05
1722	NYSE	KR	Mon, Mar 22, 1999	17.00	17.01	16.45	16.47
1721	NYSE	KR	Fri, Mar 19, 1999	17.25	17.45	17.06	17.08
1720	NYSE	KR	Thu, Mar 18, 1999	16.81	17.19	16.81	17.19
1719	NYSE	KR	Wed, Mar 17, 1999	16.84	16.94	16.73	16.81
1718	NYSE	KR	Tue, Mar 16, 1999	16.83	16.94	16.70	16.77
1717	NYSE	KR	Mon, Mar 15, 1999	16.42	17.03	16.42	16.95
1716	NYSE	KR	Fri, Mar 12, 1999	16.25	16.50	16.25	16.48
1715	NYSE	KR	Thu, Mar 11, 1999	15.33	16.23	15.33	16.16
1714	NYSE	KR	Wed, Mar 10, 1999	15.44	15.52	15.14	15.33
1713	NYSE	KR	Tue, Mar 9, 1999	15.83	15.83	15.34	15.44
1712	NYSE	KR	Mon, Mar 8, 1999	15.92	15.92	15.66	15.78
1711	NYSE	KR	Fri, Mar 5, 1999	15.89	16.16	15.89	15.92
1710	NYSE	KR	Thu, Mar 4, 1999	15.36	15.81	15.36	15.73
1709	NYSE	KR	Wed, Mar 3, 1999	15.41	15.56	15.25	15.38
1708	NYSE	KR	Tue, Mar 2, 1999	15.81	15.83	15.38	15.41
1707	NYSE	KR	Mon, Mar 1, 1999	16.16	16.17	15.75	15.81
1706	NYSE	KR	Fri, Feb 26, 1999	15.73	16.23	15.67	16.17
1705	NYSE	KR	Thu, Feb 25, 1999	15.75	15.84	15.42	15.64
1704	NYSE	KR	Wed, Feb 24, 1999	16.06	16.08	15.63	15.73
1703	NYSE	KR	Tue, Feb 23, 1999	15.50	16.17	15.47	16.06
1702	NYSE	KR	Mon, Feb 22, 1999	15.33	15.50	15.19	15.48
1701	NYSE	KR	Fri, Feb 19, 1999	15.50	15.50	15.19	15.27
1700	NYSE	KR	Thu, Feb 18, 1999	15.78	15.78	15.52	15.53
1699	NYSE	KR	Wed, Feb 17, 1999	15.56	15.89	15.38	15.78
1698	NYSE	KR	Tue, Feb 16, 1999	15.16	15.75	15.14	15.72
1697	NYSE	KR	Fri, Feb 12, 1999	15.22	15.22	15.11	15.13
1696	NYSE	KR	Thu, Feb 11, 1999	15.11	15.30	14.95	15.28
1695	NYSE	KR	Wed, Feb 10, 1999	15.53	15.53	15.03	15.11
1694	NYSE	KR	Tue, Feb 9, 1999	15.59	15.59	15.39	15.55
1693	NYSE	KR	Mon, Feb 8, 1999	15.36	15.59	15.31	15.59
1692	NYSE	KR	Fri, Feb 5, 1999	16.03	16.03	15.23	15.33
1691	NYSE	KR	Thu, Feb 4, 1999	16.27	16.36	16.03	16.05
1690	NYSE	KR	Wed, Feb 3, 1999	16.16	16.31	16.08	16.20
1689	NYSE	KR	Tue, Feb 2, 1999	16.25	16.27	15.97	16.16
1688	NYSE	KR	Mon, Feb 1, 1999	15.88	16.64	15.86	16.31
1687	NYSE	KR	Fri, Jan 29, 1999	15.56	15.92	15.42	15.88
1686	NYSE	KR	Thu, Jan 28, 1999	15.34	15.58	15.31	15.36
1685	NYSE	KR	Wed, Jan 27, 1999	15.25	15.63	15.13	15.34
1684	NYSE	KR	Tue, Jan 26, 1999	14.36	15.25	14.31	15.02
1683	NYSE	KR	Mon, Jan 25, 1999	14.38	14.48	14.27	14.30
1682	NYSE	KR	Fri, Jan 22, 1999	14.16	14.34	14.13	14.16
1681	NYSE	KR	Thu, Jan 21, 1999	14.25	14.41	14.20	14.30
1680	NYSE	KR	Wed, Jan 20, 1999	14.50	14.63	14.25	14.27
1679	NYSE	KR	Tue, Jan 19, 1999	14.64	14.86	14.44	14.45
1678	NYSE	KR	Fri, Jan 15, 1999	14.22	14.66	14.19	14.61
1677	NYSE	KR	Thu, Jan 14, 1999	14.25	14.25	13.88	14.06
1676	NYSE	KR	Wed, Jan 13, 1999	14.25	14.34	14.03	14.31
1675	NYSE	KR	Tue, Jan 12, 1999	14.36	14.42	14.30	14.31
1674	NYSE	KR	Mon, Jan 11, 1999	14.30	14.39	14.22	14.30
1673	NYSE	KR	Fri, Jan 8, 1999	14.31	14.39	14.25	14.30
1672	NYSE	KR	Thu, Jan 7, 1999	14.25	14.39	14.22	14.28
1671	NYSE	KR	Wed, Jan 6, 1999	14.52	14.52	14.14	14.42
1670	NYSE	KR	Tue, Jan 5, 1999	14.56	14.59	14.34	14.41
1669	NYSE	KR	Mon, Jan 4, 1999	15.00	15.13	14.41	14.50
1668	NYSE	KR	Thu, Dec 31, 1998	14.59	15.20	14.59	15.13
1667	NYSE	KR	Wed, Dec 30, 1998	14.84	14.88	14.55	14.59
1666	NYSE	KR	Tue, Dec 29, 1998	14.77	14.91	14.64	14.84
1665	NYSE	KR	Mon, Dec 28, 1998	14.70	14.89	14.66	14.66
1664	NYSE	KR	Thu, Dec 24, 1998	14.61	14.73	14.59	14.64
1663	NYSE	KR	Wed, Dec 23, 1998	14.31	14.63	14.23	14.59
1662	NYSE	KR	Tue, Dec 22, 1998	13.91	14.39	13.91	14.31
1661	NYSE	KR	Mon, Dec 21, 1998	13.61	13.98	13.59	13.91
1660	NYSE	KR	Fri, Dec 18, 1998	13.66	13.66	13.45	13.61
1659	NYSE	KR	Thu, Dec 17, 1998	13.53	13.69	13.47	13.66
1658	NYSE	KR	Wed, Dec 16, 1998	13.38	13.56	13.11	13.41
1657	NYSE	KR	Tue, Dec 15, 1998	13.28	13.34	13.09	13.33
1656	NYSE	KR	Mon, Dec 14, 1998	13.38	13.41	13.22	13.27
1655	NYSE	KR	Fri, Dec 11, 1998	13.48	13.58	13.34	13.50
1654	NYSE	KR	Thu, Dec 10, 1998	13.64	13.64	13.30	13.56
1653	NYSE	KR	Wed, Dec 9, 1998	13.64	13.67	13.44	13.63
1652	NYSE	KR	Tue, Dec 8, 1998	14.05	14.05	13.50	13.64
1651	NYSE	KR	Mon, Dec 7, 1998	14.03	14.09	13.89	14.05
1650	NYSE	KR	Fri, Dec 4, 1998	13.56	14.17	13.55	14.03
1649	NYSE	KR	Thu, Dec 3, 1998	13.67	13.89	13.34	13.39
1648	NYSE	KR	Wed, Dec 2, 1998	13.47	13.64	13.36	13.64
1647	NYSE	KR	Tue, Dec 1, 1998	13.28	13.61	13.23	13.61
1646	NYSE	KR	Mon, Nov 30, 1998	13.50	13.52	13.25	13.27
1645	NYSE	KR	Fri, Nov 27, 1998	13.50	13.61	13.44	13.56
1644	NYSE	KR	Wed, Nov 25, 1998	13.38	13.39	13.06	13.39
1643	NYSE	KR	Tue, Nov 24, 1998	13.77	13.78	13.38	13.38
1642	NYSE	KR	Mon, Nov 23, 1998	14.33	14.33	13.81	13.83
1641	NYSE	KR	Fri, Nov 20, 1998	14.11	14.20	14.02	14.20
1640	NYSE	KR	Thu, Nov 19, 1998	14.13	14.22	14.09	14.09
1639	NYSE	KR	Wed, Nov 18, 1998	14.39	14.39	14.05	14.13
1638	NYSE	KR	Tue, Nov 17, 1998	14.44	14.45	14.25	14.39
1637	NYSE	KR	Mon, Nov 16, 1998	14.34	14.47	14.19	14.45
1636	NYSE	KR	Fri, Nov 13, 1998	14.05	14.25	14.03	14.23
1635	NYSE	KR	Thu, Nov 12, 1998	14.03	14.06	13.98	14.03
1634	NYSE	KR	Wed, Nov 11, 1998	14.19	14.30	13.94	13.95
1633	NYSE	KR	Tue, Nov 10, 1998	14.00	14.11	13.89	14.09
1632	NYSE	KR	Mon, Nov 9, 1998	13.91	14.02	13.83	14.02
1631	NYSE	KR	Fri, Nov 6, 1998	13.69	13.94	13.69	13.89
1630	NYSE	KR	Thu, Nov 5, 1998	14.06	14.08	13.53	13.69
1629	NYSE	KR	Wed, Nov 4, 1998	14.22	14.30	13.88	14.11
1628	NYSE	KR	Tue, Nov 3, 1998	14.11	14.20	14.08	14.11
1627	NYSE	KR	Mon, Nov 2, 1998	13.92	14.13	13.91	14.05
1626	NYSE	KR	Fri, Oct 30, 1998	13.50	13.98	13.47	13.88
1625	NYSE	KR	Thu, Oct 29, 1998	13.06	13.42	13.00	13.41
1624	NYSE	KR	Wed, Oct 28, 1998	12.92	13.06	12.92	12.95
1623	NYSE	KR	Tue, Oct 27, 1998	12.75	12.97	12.75	12.91
1622	NYSE	KR	Mon, Oct 26, 1998	12.50	12.75	12.50	12.67
1621	NYSE	KR	Fri, Oct 23, 1998	12.64	12.70	12.48	12.50
1620	NYSE	KR	Thu, Oct 22, 1998	12.50	12.73	12.33	12.63
1619	NYSE	KR	Wed, Oct 21, 1998	12.19	12.53	12.08	12.50
1618	NYSE	KR	Tue, Oct 20, 1998	11.73	12.16	11.64	12.14
1617	NYSE	KR	Mon, Oct 19, 1998	11.00	11.75	11.00	11.36
1616	NYSE	KR	Fri, Oct 16, 1998	12.50	12.66	12.19	12.19
1615	NYSE	KR	Thu, Oct 15, 1998	12.66	12.66	12.31	12.48
1614	NYSE	KR	Wed, Oct 14, 1998	12.47	12.88	12.38	12.75
1613	NYSE	KR	Tue, Oct 13, 1998	12.13	12.59	11.75	12.59
1612	NYSE	KR	Mon, Oct 12, 1998	11.75	12.53	11.75	12.48
1611	NYSE	KR	Fri, Oct 9, 1998	11.34	11.80	11.34	11.50
1610	NYSE	KR	Thu, Oct 8, 1998	11.94	12.20	11.25	11.34
1609	NYSE	KR	Wed, Oct 7, 1998	12.50	12.61	12.13	12.22
1608	NYSE	KR	Tue, Oct 6, 1998	12.59	12.95	12.39	12.52
1607	NYSE	KR	Mon, Oct 5, 1998	13.06	13.13	12.19	12.38
1606	NYSE	KR	Fri, Oct 2, 1998	12.50	13.19	12.50	13.19
1605	NYSE	KR	Thu, Oct 1, 1998	12.50	12.58	12.27	12.33
1604	NYSE	KR	Wed, Sep 30, 1998	12.67	12.75	12.39	12.50
1603	NYSE	KR	Tue, Sep 29, 1998	12.66	12.84	12.50	12.80
1602	NYSE	KR	Mon, Sep 28, 1998	12.70	12.80	12.42	12.59
1601	NYSE	KR	Fri, Sep 25, 1998	12.23	12.67	12.13	12.52
1600	NYSE	KR	Thu, Sep 24, 1998	12.69	13.19	12.06	12.28
1599	NYSE	KR	Wed, Sep 23, 1998	11.95	12.83	11.95	12.75
1598	NYSE	KR	Tue, Sep 22, 1998	11.67	12.00	11.67	11.97
1597	NYSE	KR	Mon, Sep 21, 1998	11.66	11.73	11.52	11.61
1596	NYSE	KR	Fri, Sep 18, 1998	11.81	11.81	11.56	11.72
1595	NYSE	KR	Thu, Sep 17, 1998	11.72	11.92	11.64	11.81
1594	NYSE	KR	Wed, Sep 16, 1998	12.25	12.27	11.72	11.95
1593	NYSE	KR	Tue, Sep 15, 1998	12.81	12.86	12.44	12.44
1592	NYSE	KR	Mon, Sep 14, 1998	12.66	12.94	12.59	12.88
1591	NYSE	KR	Fri, Sep 11, 1998	12.19	12.53	12.11	12.45
1590	NYSE	KR	Thu, Sep 10, 1998	12.36	12.44	11.97	12.25
1589	NYSE	KR	Wed, Sep 9, 1998	12.53	12.59	12.36	12.42
1588	NYSE	KR	Tue, Sep 8, 1998	12.75	12.77	12.44	12.59
1587	NYSE	KR	Fri, Sep 4, 1998	12.06	12.31	11.89	12.25
1586	NYSE	KR	Thu, Sep 3, 1998	12.00	12.56	11.86	11.88
1585	NYSE	KR	Wed, Sep 2, 1998	11.83	12.81	11.81	12.28
1584	NYSE	KR	Tue, Sep 1, 1998	11.31	11.94	11.25	11.89
1583	NYSE	KR	Mon, Aug 31, 1998	12.42	12.50	11.17	11.25
1582	NYSE	KR	Fri, Aug 28, 1998	12.78	12.78	12.19	12.39
1581	NYSE	KR	Thu, Aug 27, 1998	12.64	12.98	12.38	12.80
1580	NYSE	KR	Wed, Aug 26, 1998	12.84	13.22	12.66	12.70
1579	NYSE	KR	Tue, Aug 25, 1998	13.00	13.53	12.86	13.02
1578	NYSE	KR	Mon, Aug 24, 1998	12.30	12.92	12.28	12.89
1577	NYSE	KR	Fri, Aug 21, 1998	12.36	12.41	11.92	12.27
1576	NYSE	KR	Thu, Aug 20, 1998	12.16	12.64	12.16	12.42
1575	NYSE	KR	Wed, Aug 19, 1998	12.25	12.25	12.06	12.06
1574	NYSE	KR	Tue, Aug 18, 1998	12.38	12.41	12.16	12.23
1573	NYSE	KR	Mon, Aug 17, 1998	12.00	12.34	12.00	12.34
1572	NYSE	KR	Fri, Aug 14, 1998	11.92	12.25	11.92	12.03
1571	NYSE	KR	Thu, Aug 13, 1998	12.17	12.19	11.95	11.98
1570	NYSE	KR	Wed, Aug 12, 1998	12.19	12.20	11.98	12.06
1569	NYSE	KR	Tue, Aug 11, 1998	12.06	12.20	12.00	12.17
1568	NYSE	KR	Mon, Aug 10, 1998	12.02	12.41	12.00	12.30
1567	NYSE	KR	Fri, Aug 7, 1998	12.09	12.34	11.80	12.02
1566	NYSE	KR	Thu, Aug 6, 1998	12.05	12.28	11.88	12.16
1565	NYSE	KR	Wed, Aug 5, 1998	12.03	12.17	11.69	12.14
1564	NYSE	KR	Tue, Aug 4, 1998	12.36	12.44	11.88	11.92
1563	NYSE	KR	Mon, Aug 3, 1998	12.03	12.55	12.03	12.36
1562	NYSE	KR	Fri, Jul 31, 1998	12.06	12.13	11.78	11.83
1561	NYSE	KR	Thu, Jul 30, 1998	11.94	11.97	11.75	11.91
1560	NYSE	KR	Wed, Jul 29, 1998	12.00	12.03	11.72	11.83
1559	NYSE	KR	Tue, Jul 28, 1998	12.25	12.30	11.64	12.00
1558	NYSE	KR	Mon, Jul 27, 1998	12.05	12.31	12.00	12.30
1557	NYSE	KR	Fri, Jul 24, 1998	11.97	12.20	11.95	12.06
1556	NYSE	KR	Thu, Jul 23, 1998	12.20	12.23	11.92	12.00
1555	NYSE	KR	Wed, Jul 22, 1998	12.23	12.41	12.19	12.23
1554	NYSE	KR	Tue, Jul 21, 1998	12.14	12.50	12.13	12.27
1553	NYSE	KR	Mon, Jul 20, 1998	12.08	12.34	11.91	12.08
1552	NYSE	KR	Fri, Jul 17, 1998	11.95	12.31	11.94	12.05
1551	NYSE	KR	Thu, Jul 16, 1998	12.00	12.09	11.81	11.94
1550	NYSE	KR	Wed, Jul 15, 1998	11.88	12.17	11.72	12.00
1549	NYSE	KR	Tue, Jul 14, 1998	10.78	11.20	10.72	11.13
1548	NYSE	KR	Mon, Jul 13, 1998	10.78	10.91	10.66	10.67
1547	NYSE	KR	Fri, Jul 10, 1998	10.88	10.94	10.53	10.88
1546	NYSE	KR	Thu, Jul 9, 1998	11.14	11.16	10.78	10.88
1545	NYSE	KR	Wed, Jul 8, 1998	11.05	11.16	11.03	11.14
1544	NYSE	KR	Tue, Jul 7, 1998	11.31	11.38	11.02	11.02
1543	NYSE	KR	Mon, Jul 6, 1998	11.28	11.47	11.25	11.38
1542	NYSE	KR	Thu, Jul 2, 1998	11.13	11.38	11.09	11.25
1541	NYSE	KR	Wed, Jul 1, 1998	10.81	11.28	10.77	11.23
1540	NYSE	KR	Tue, Jun 30, 1998	10.91	11.13	10.72	10.72
1539	NYSE	KR	Mon, Jun 29, 1998	11.00	11.06	10.84	10.84
1538	NYSE	KR	Fri, Jun 26, 1998	10.88	11.08	10.84	10.91
1537	NYSE	KR	Thu, Jun 25, 1998	10.91	11.25	10.81	10.91
1536	NYSE	KR	Wed, Jun 24, 1998	11.27	11.27	11.00	11.00
1535	NYSE	KR	Tue, Jun 23, 1998	10.98	11.36	10.97	11.33
1534	NYSE	KR	Mon, Jun 22, 1998	10.86	11.11	10.84	10.84
1533	NYSE	KR	Fri, Jun 19, 1998	10.69	11.02	10.64	10.64
1532	NYSE	KR	Thu, Jun 18, 1998	10.75	10.75	10.59	10.67
1531	NYSE	KR	Wed, Jun 17, 1998	10.80	10.86	10.66	10.72
1530	NYSE	KR	Tue, Jun 16, 1998	10.70	10.78	10.50	10.78
1529	NYSE	KR	Mon, Jun 15, 1998	11.09	11.13	10.75	10.75
1528	NYSE	KR	Fri, Jun 12, 1998	10.78	11.11	10.73	11.11
1527	NYSE	KR	Thu, Jun 11, 1998	11.13	11.17	10.89	10.91
1526	NYSE	KR	Wed, Jun 10, 1998	11.25	11.39	11.20	11.27
1525	NYSE	KR	Tue, Jun 9, 1998	10.95	11.31	10.89	11.31
1524	NYSE	KR	Mon, Jun 8, 1998	11.16	11.23	10.88	10.97
1523	NYSE	KR	Fri, Jun 5, 1998	11.14	11.34	11.06	11.16
1522	NYSE	KR	Thu, Jun 4, 1998	10.97	11.14	10.95	11.11
1521	NYSE	KR	Wed, Jun 3, 1998	11.00	11.14	10.97	10.97
1520	NYSE	KR	Tue, Jun 2, 1998	11.00	11.03	10.78	10.88
1519	NYSE	KR	Mon, Jun 1, 1998	10.75	10.84	10.67	10.84
1518	NYSE	KR	Fri, May 29, 1998	10.58	10.83	10.58	10.73
1517	NYSE	KR	Thu, May 28, 1998	10.69	10.69	10.44	10.52
1516	NYSE	KR	Wed, May 27, 1998	10.44	10.75	10.20	10.72
1515	NYSE	KR	Tue, May 26, 1998	10.69	10.69	10.19	10.33
1514	NYSE	KR	Fri, May 22, 1998	10.53	10.61	10.48	10.58
1513	NYSE	KR	Thu, May 21, 1998	10.39	10.53	10.39	10.47
1512	NYSE	KR	Wed, May 20, 1998	10.41	10.44	10.33	10.42
1511	NYSE	KR	Tue, May 19, 1998	10.56	10.56	10.27	10.34
1510	NYSE	KR	Mon, May 18, 1998	10.30	10.31	10.05	10.16
1509	NYSE	KR	Fri, May 15, 1998	10.22	10.28	10.14	10.16
1508	NYSE	KR	Thu, May 14, 1998	10.42	10.59	10.22	10.23
1507	NYSE	KR	Wed, May 13, 1998	10.44	10.63	10.41	10.41
1506	NYSE	KR	Tue, May 12, 1998	10.41	10.58	10.30	10.52
1505	NYSE	KR	Mon, May 11, 1998	10.31	10.59	10.31	10.41
1504	NYSE	KR	Fri, May 8, 1998	10.11	10.36	10.09	10.33
1503	NYSE	KR	Thu, May 7, 1998	10.28	10.28	10.06	10.08
1502	NYSE	KR	Wed, May 6, 1998	10.64	10.66	10.23	10.27
1501	NYSE	KR	Tue, May 5, 1998	10.50	10.69	10.45	10.66
1500	NYSE	KR	Mon, May 4, 1998	10.72	10.73	10.53	10.56
1499	NYSE	KR	Fri, May 1, 1998	10.48	10.75	10.48	10.70
1498	NYSE	KR	Thu, Apr 30, 1998	10.39	10.61	10.39	10.47
1497	NYSE	KR	Wed, Apr 29, 1998	10.38	10.39	10.13	10.30
1496	NYSE	KR	Tue, Apr 28, 1998	10.55	10.69	10.19	10.20
1495	NYSE	KR	Mon, Apr 27, 1998	10.72	10.78	10.31	10.48
1494	NYSE	KR	Fri, Apr 24, 1998	10.81	10.98	10.75	10.75
1493	NYSE	KR	Thu, Apr 23, 1998	10.78	10.94	10.63	10.80
1492	NYSE	KR	Wed, Apr 22, 1998	10.91	10.91	10.63	10.77
1491	NYSE	KR	Tue, Apr 21, 1998	10.88	10.98	10.66	10.94
1490	NYSE	KR	Mon, Apr 20, 1998	11.13	11.13	10.86	10.97
1489	NYSE	KR	Fri, Apr 17, 1998	10.98	11.23	10.86	11.13
1488	NYSE	KR	Thu, Apr 16, 1998	11.25	11.25	10.98	10.98
1487	NYSE	KR	Wed, Apr 15, 1998	11.61	11.61	11.28	11.34
1486	NYSE	KR	Tue, Apr 14, 1998	11.53	11.72	11.52	11.59
1485	NYSE	KR	Mon, Apr 13, 1998	11.63	11.63	11.20	11.42
1484	NYSE	KR	Thu, Apr 9, 1998	11.73	11.73	11.56	11.66
1483	NYSE	KR	Wed, Apr 8, 1998	11.52	11.80	11.52	11.77
1482	NYSE	KR	Tue, Apr 7, 1998	11.69	11.69	11.45	11.47
1481	NYSE	KR	Mon, Apr 6, 1998	11.70	11.75	11.47	11.70
1480	NYSE	KR	Fri, Apr 3, 1998	11.84	11.88	11.50	11.64
1479	NYSE	KR	Thu, Apr 2, 1998	11.73	11.81	11.64	11.75
1478	NYSE	KR	Wed, Apr 1, 1998	11.55	11.73	11.48	11.72
1477	NYSE	KR	Tue, Mar 31, 1998	11.50	11.59	11.36	11.55
1476	NYSE	KR	Mon, Mar 30, 1998	11.25	11.38	11.19	11.31
1475	NYSE	KR	Fri, Mar 27, 1998	11.25	11.27	11.11	11.19
1474	NYSE	KR	Thu, Mar 26, 1998	11.08	11.20	10.95	11.06
1473	NYSE	KR	Wed, Mar 25, 1998	11.20	11.25	10.91	11.03
1472	NYSE	KR	Tue, Mar 24, 1998	11.09	11.28	11.09	11.20
1471	NYSE	KR	Mon, Mar 23, 1998	11.16	11.16	10.84	10.98
1470	NYSE	KR	Fri, Mar 20, 1998	11.22	11.30	11.09	11.17
1469	NYSE	KR	Thu, Mar 19, 1998	11.28	11.30	11.20	11.23
1468	NYSE	KR	Wed, Mar 18, 1998	11.36	11.41	11.19	11.25
1467	NYSE	KR	Tue, Mar 17, 1998	11.55	11.56	11.45	11.50
1466	NYSE	KR	Mon, Mar 16, 1998	11.59	11.63	11.48	11.52
1465	NYSE	KR	Fri, Mar 13, 1998	11.56	11.83	11.44	11.50
1464	NYSE	KR	Thu, Mar 12, 1998	11.59	11.59	11.39	11.52
1463	NYSE	KR	Wed, Mar 11, 1998	11.22	11.53	11.22	11.53
1462	NYSE	KR	Tue, Mar 10, 1998	11.20	11.25	11.17	11.23
1461	NYSE	KR	Mon, Mar 9, 1998	11.14	11.39	11.13	11.23
1460	NYSE	KR	Fri, Mar 6, 1998	10.78	11.25	10.75	11.25
1459	NYSE	KR	Thu, Mar 5, 1998	10.83	11.13	10.72	10.75
1458	NYSE	KR	Wed, Mar 4, 1998	10.81	10.89	10.73	10.88
1457	NYSE	KR	Tue, Mar 3, 1998	10.59	10.86	10.59	10.86
1456	NYSE	KR	Mon, Mar 2, 1998	10.50	10.70	10.50	10.64
1455	NYSE	KR	Fri, Feb 27, 1998	10.70	10.77	10.53	10.56
1454	NYSE	KR	Thu, Feb 26, 1998	10.20	10.52	9.97	10.45
1453	NYSE	KR	Wed, Feb 25, 1998	10.39	10.41	10.17	10.19
1452	NYSE	KR	Tue, Feb 24, 1998	10.48	10.48	10.19	10.33
1451	NYSE	KR	Mon, Feb 23, 1998	10.73	10.91	10.44	10.50
1450	NYSE	KR	Fri, Feb 20, 1998	10.47	10.64	10.42	10.58
1449	NYSE	KR	Thu, Feb 19, 1998	10.42	10.48	10.30	10.33
1448	NYSE	KR	Wed, Feb 18, 1998	10.08	10.45	10.05	10.36
1447	NYSE	KR	Tue, Feb 17, 1998	10.22	10.25	10.02	10.13
1446	NYSE	KR	Fri, Feb 13, 1998	10.08	10.16	10.02	10.11
1445	NYSE	KR	Thu, Feb 12, 1998	10.13	10.16	10.05	10.13
1444	NYSE	KR	Wed, Feb 11, 1998	10.05	10.16	9.94	10.14
1443	NYSE	KR	Tue, Feb 10, 1998	9.94	10.09	9.84	10.06
1442	NYSE	KR	Mon, Feb 9, 1998	10.30	10.38	10.05	10.09
1441	NYSE	KR	Fri, Feb 6, 1998	10.56	10.63	10.20	10.23
1440	NYSE	KR	Thu, Feb 5, 1998	10.41	10.78	10.19	10.64
1439	NYSE	KR	Wed, Feb 4, 1998	10.19	10.42	10.09	10.42
1438	NYSE	KR	Tue, Feb 3, 1998	10.23	10.45	9.88	10.22
1437	NYSE	KR	Mon, Feb 2, 1998	10.06	10.36	10.03	10.27
1436	NYSE	KR	Fri, Jan 30, 1998	9.70	9.98	9.56	9.78
1435	NYSE	KR	Thu, Jan 29, 1998	9.44	9.81	9.42	9.64
1434	NYSE	KR	Wed, Jan 28, 1998	9.38	9.63	9.25	9.56
1433	NYSE	KR	Tue, Jan 27, 1998	9.50	9.63	9.38	9.53
1432	NYSE	KR	Mon, Jan 26, 1998	9.44	9.53	9.30	9.52
1431	NYSE	KR	Fri, Jan 23, 1998	9.50	9.50	9.00	9.38
1430	NYSE	KR	Thu, Jan 22, 1998	9.06	9.58	9.06	9.48
1429	NYSE	KR	Wed, Jan 21, 1998	8.98	9.06	8.83	9.00
1428	NYSE	KR	Tue, Jan 20, 1998	9.16	9.17	8.94	9.11
1427	NYSE	KR	Fri, Jan 16, 1998	8.94	9.13	8.89	9.02
1426	NYSE	KR	Thu, Jan 15, 1998	8.91	8.94	8.77	8.84
1425	NYSE	KR	Wed, Jan 14, 1998	8.94	8.94	8.64	8.91
1424	NYSE	KR	Tue, Jan 13, 1998	8.89	8.91	8.64	8.88
1423	NYSE	KR	Mon, Jan 12, 1998	8.50	8.86	8.50	8.83
1422	NYSE	KR	Fri, Jan 9, 1998	8.95	9.00	8.52	8.61
1421	NYSE	KR	Thu, Jan 8, 1998	8.98	9.00	8.69	9.00
1420	NYSE	KR	Wed, Jan 7, 1998	8.89	8.98	8.81	8.95
1419	NYSE	KR	Tue, Jan 6, 1998	8.84	9.11	8.81	8.91
1418	NYSE	KR	Mon, Jan 5, 1998	9.02	9.11	8.59	8.80
1417	NYSE	KR	Fri, Jan 2, 1998	9.19	9.19	8.78	9.14
1416	NYSE	KR	Wed, Dec 31, 1997	8.97	9.25	8.70	9.19
1415	NYSE	KR	Tue, Dec 30, 1997	8.69	8.98	8.64	8.98
1414	NYSE	KR	Mon, Dec 29, 1997	8.31	8.61	8.27	8.59
1413	NYSE	KR	Fri, Dec 26, 1997	8.30	8.34	8.25	8.28
1412	NYSE	KR	Wed, Dec 24, 1997	8.38	8.41	8.22	8.27
1411	NYSE	KR	Tue, Dec 23, 1997	8.61	8.63	8.34	8.34
1410	NYSE	KR	Mon, Dec 22, 1997	8.61	8.70	8.44	8.58
1409	NYSE	KR	Fri, Dec 19, 1997	8.55	8.56	8.23	8.50
1408	NYSE	KR	Thu, Dec 18, 1997	8.61	8.63	8.50	8.63
1407	NYSE	KR	Wed, Dec 17, 1997	8.63	8.66	8.52	8.58
1406	NYSE	KR	Tue, Dec 16, 1997	8.50	8.63	8.45	8.58
1405	NYSE	KR	Mon, Dec 15, 1997	8.63	8.63	8.42	8.47
1404	NYSE	KR	Fri, Dec 12, 1997	8.64	8.75	8.50	8.59
1403	NYSE	KR	Thu, Dec 11, 1997	8.59	8.70	8.55	8.66
1402	NYSE	KR	Wed, Dec 10, 1997	8.97	9.00	8.72	8.88
1401	NYSE	KR	Tue, Dec 9, 1997	9.00	9.14	8.84	9.03
1400	NYSE	KR	Mon, Dec 8, 1997	9.03	9.05	8.95	8.97
1399	NYSE	KR	Fri, Dec 5, 1997	9.00	9.28	8.91	9.06
1398	NYSE	KR	Thu, Dec 4, 1997	9.23	9.30	8.94	9.06
1397	NYSE	KR	Wed, Dec 3, 1997	9.28	9.30	9.11	9.22
1396	NYSE	KR	Tue, Dec 2, 1997	9.13	9.33	9.09	9.22
1395	NYSE	KR	Mon, Dec 1, 1997	8.69	9.06	8.69	9.06
1394	NYSE	KR	Fri, Nov 28, 1997	8.58	8.70	8.53	8.61
1393	NYSE	KR	Wed, Nov 26, 1997	8.84	8.84	8.42	8.52
1392	NYSE	KR	Tue, Nov 25, 1997	9.13	9.16	8.89	8.97
1391	NYSE	KR	Mon, Nov 24, 1997	8.91	9.25	8.83	8.92
1390	NYSE	KR	Fri, Nov 21, 1997	8.91	9.02	8.81	8.97
1389	NYSE	KR	Thu, Nov 20, 1997	8.94	8.97	8.83	8.94
1388	NYSE	KR	Wed, Nov 19, 1997	8.63	8.84	8.52	8.80
1387	NYSE	KR	Tue, Nov 18, 1997	8.67	8.78	8.61	8.63
1386	NYSE	KR	Mon, Nov 17, 1997	8.53	8.69	8.48	8.61
1385	NYSE	KR	Fri, Nov 14, 1997	8.47	8.50	8.28	8.42
1384	NYSE	KR	Thu, Nov 13, 1997	8.48	8.67	8.48	8.53
1383	NYSE	KR	Wed, Nov 12, 1997	8.30	8.61	8.28	8.42
1382	NYSE	KR	Tue, Nov 11, 1997	8.59	8.61	8.39	8.50
1381	NYSE	KR	Mon, Nov 10, 1997	8.69	8.78	8.56	8.59
1380	NYSE	KR	Fri, Nov 7, 1997	8.58	8.63	8.31	8.39
1379	NYSE	KR	Thu, Nov 6, 1997	8.34	8.70	8.30	8.69
1378	NYSE	KR	Wed, Nov 5, 1997	8.19	8.31	8.17	8.19
1377	NYSE	KR	Tue, Nov 4, 1997	8.17	8.22	8.05	8.06
1376	NYSE	KR	Mon, Nov 3, 1997	8.22	8.23	8.14	8.17
1375	NYSE	KR	Fri, Oct 31, 1997	8.03	8.25	8.02	8.16
1374	NYSE	KR	Thu, Oct 30, 1997	7.84	8.03	7.83	7.98
1373	NYSE	KR	Wed, Oct 29, 1997	7.73	7.95	7.70	7.86
1372	NYSE	KR	Tue, Oct 28, 1997	7.47	7.69	7.13	7.59
1371	NYSE	KR	Mon, Oct 27, 1997	8.13	8.13	7.55	7.55
1370	NYSE	KR	Fri, Oct 24, 1997	8.19	8.23	8.11	8.11
1369	NYSE	KR	Thu, Oct 23, 1997	8.20	8.22	8.02	8.09
1368	NYSE	KR	Wed, Oct 22, 1997	8.05	8.31	7.97	8.20
1367	NYSE	KR	Tue, Oct 21, 1997	7.98	8.06	7.91	8.02
1366	NYSE	KR	Mon, Oct 20, 1997	7.89	8.02	7.81	7.98
1365	NYSE	KR	Fri, Oct 17, 1997	8.14	8.19	7.77	7.86
1364	NYSE	KR	Thu, Oct 16, 1997	8.11	8.22	8.08	8.19
1363	NYSE	KR	Wed, Oct 15, 1997	8.00	8.09	7.88	8.06
1362	NYSE	KR	Tue, Oct 14, 1997	8.25	8.27	8.05	8.06
1361	NYSE	KR	Mon, Oct 13, 1997	8.20	8.23	8.16	8.23
1360	NYSE	KR	Fri, Oct 10, 1997	8.00	8.23	7.92	8.23
1359	NYSE	KR	Thu, Oct 9, 1997	7.94	8.05	7.89	8.00
1358	NYSE	KR	Wed, Oct 8, 1997	8.02	8.02	7.78	7.94
1357	NYSE	KR	Tue, Oct 7, 1997	8.02	8.03	7.92	8.00
1356	NYSE	KR	Mon, Oct 6, 1997	7.75	8.13	7.75	7.95
1355	NYSE	KR	Fri, Oct 3, 1997	7.69	7.73	7.63	7.72
1354	NYSE	KR	Thu, Oct 2, 1997	7.53	7.61	7.53	7.61
1353	NYSE	KR	Wed, Oct 1, 1997	7.53	7.61	7.44	7.55
1352	NYSE	KR	Tue, Sep 30, 1997	7.63	7.64	7.50	7.55
1351	NYSE	KR	Mon, Sep 29, 1997	7.16	7.55	7.16	7.47
1350	NYSE	KR	Fri, Sep 26, 1997	7.09	7.22	7.00	7.17
1349	NYSE	KR	Thu, Sep 25, 1997	7.16	7.19	6.98	7.08
1348	NYSE	KR	Wed, Sep 24, 1997	7.33	7.34	7.06	7.14
1347	NYSE	KR	Tue, Sep 23, 1997	7.38	7.38	7.27	7.34
1346	NYSE	KR	Mon, Sep 22, 1997	7.52	7.52	7.36	7.38
1345	NYSE	KR	Fri, Sep 19, 1997	7.52	7.56	7.48	7.52
1344	NYSE	KR	Thu, Sep 18, 1997	7.58	7.73	7.53	7.55
1343	NYSE	KR	Wed, Sep 17, 1997	7.56	7.59	7.50	7.53
1342	NYSE	KR	Tue, Sep 16, 1997	7.36	7.55	7.36	7.53
1341	NYSE	KR	Mon, Sep 15, 1997	7.50	7.53	7.30	7.30
1340	NYSE	KR	Fri, Sep 12, 1997	7.20	7.56	7.20	7.50
1339	NYSE	KR	Thu, Sep 11, 1997	7.42	7.45	7.14	7.25
1338	NYSE	KR	Wed, Sep 10, 1997	7.55	7.56	7.34	7.36
1337	NYSE	KR	Tue, Sep 9, 1997	7.53	7.61	7.47	7.56
1336	NYSE	KR	Mon, Sep 8, 1997	7.59	7.64	7.52	7.52
1335	NYSE	KR	Fri, Sep 5, 1997	7.64	7.69	7.47	7.55
1334	NYSE	KR	Thu, Sep 4, 1997	7.61	7.69	7.56	7.61
1333	NYSE	KR	Wed, Sep 3, 1997	7.67	7.67	7.50	7.61
1332	NYSE	KR	Tue, Sep 2, 1997	7.50	7.69	7.50	7.64
1331	NYSE	KR	Fri, Aug 29, 1997	7.45	7.61	7.45	7.53
1330	NYSE	KR	Thu, Aug 28, 1997	7.45	7.58	7.42	7.48
1329	NYSE	KR	Wed, Aug 27, 1997	7.53	7.58	7.41	7.48
1328	NYSE	KR	Tue, Aug 26, 1997	7.52	7.56	7.42	7.50
1327	NYSE	KR	Mon, Aug 25, 1997	7.48	7.55	7.47	7.50
1326	NYSE	KR	Fri, Aug 22, 1997	7.55	7.56	7.47	7.50
1325	NYSE	KR	Thu, Aug 21, 1997	7.63	7.64	7.48	7.50
1324	NYSE	KR	Wed, Aug 20, 1997	7.58	7.64	7.52	7.58
1323	NYSE	KR	Tue, Aug 19, 1997	7.50	7.58	7.44	7.58
1322	NYSE	KR	Mon, Aug 18, 1997	7.48	7.55	7.39	7.48
1321	NYSE	KR	Fri, Aug 15, 1997	7.58	7.67	7.47	7.52
1320	NYSE	KR	Thu, Aug 14, 1997	7.44	7.77	7.44	7.56
1319	NYSE	KR	Wed, Aug 13, 1997	7.50	7.53	7.36	7.50
1318	NYSE	KR	Tue, Aug 12, 1997	7.48	7.53	7.41	7.44
1317	NYSE	KR	Mon, Aug 11, 1997	7.41	7.47	7.34	7.42
1316	NYSE	KR	Fri, Aug 8, 1997	7.36	7.45	7.31	7.39
1315	NYSE	KR	Thu, Aug 7, 1997	7.42	7.47	7.36	7.41
1314	NYSE	KR	Wed, Aug 6, 1997	7.44	7.48	7.36	7.39
1313	NYSE	KR	Tue, Aug 5, 1997	7.38	7.47	7.38	7.41
1312	NYSE	KR	Mon, Aug 4, 1997	7.55	7.55	7.30	7.38
1311	NYSE	KR	Fri, Aug 1, 1997	7.41	7.58	7.34	7.55
1310	NYSE	KR	Thu, Jul 31, 1997	7.25	7.48	7.13	7.39
1309	NYSE	KR	Wed, Jul 30, 1997	7.42	7.45	7.22	7.25
1308	NYSE	KR	Tue, Jul 29, 1997	7.47	7.48	7.36	7.42
1307	NYSE	KR	Mon, Jul 28, 1997	7.47	7.53	7.42	7.47
1306	NYSE	KR	Fri, Jul 25, 1997	7.33	7.53	7.33	7.42
1305	NYSE	KR	Thu, Jul 24, 1997	7.42	7.47	7.13	7.38
1304	NYSE	KR	Wed, Jul 23, 1997	7.56	7.59	7.42	7.42
1303	NYSE	KR	Tue, Jul 22, 1997	7.50	7.61	7.45	7.52
1302	NYSE	KR	Mon, Jul 21, 1997	7.48	7.52	7.42	7.50
1301	NYSE	KR	Fri, Jul 18, 1997	7.52	7.56	7.41	7.50
1300	NYSE	KR	Thu, Jul 17, 1997	7.34	7.58	7.19	7.58
1299	NYSE	KR	Wed, Jul 16, 1997	7.38	7.39	7.25	7.27
1298	NYSE	KR	Tue, Jul 15, 1997	7.44	7.50	7.30	7.41
1297	NYSE	KR	Mon, Jul 14, 1997	7.48	7.48	7.28	7.38
1296	NYSE	KR	Fri, Jul 11, 1997	7.34	7.50	7.31	7.48
1295	NYSE	KR	Thu, Jul 10, 1997	7.31	7.38	7.27	7.28
1294	NYSE	KR	Wed, Jul 9, 1997	7.11	7.36	7.11	7.25
1293	NYSE	KR	Tue, Jul 8, 1997	7.17	7.17	7.06	7.13
1292	NYSE	KR	Mon, Jul 7, 1997	7.47	7.48	7.17	7.20
1291	NYSE	KR	Thu, Jul 3, 1997	7.34	7.42	7.33	7.42
1290	NYSE	KR	Wed, Jul 2, 1997	7.19	7.36	7.17	7.28
1289	NYSE	KR	Tue, Jul 1, 1997	7.22	7.22	7.13	7.16
1288	NYSE	KR	Mon, Jun 30, 1997	7.02	7.34	6.94	7.25
1287	NYSE	KR	Fri, Jun 27, 1997	7.16	7.23	7.03	7.03
1286	NYSE	KR	Thu, Jun 26, 1997	7.17	7.33	7.06	7.13
1285	NYSE	KR	Wed, Jun 25, 1997	7.02	7.20	6.95	7.17
1284	NYSE	KR	Tue, Jun 24, 1997	6.92	7.13	6.81	7.02
1283	NYSE	KR	Mon, Jun 23, 1997	7.09	7.09	6.91	6.97
1282	NYSE	KR	Fri, Jun 20, 1997	7.19	7.19	6.97	7.06
1281	NYSE	KR	Thu, Jun 19, 1997	6.91	7.19	6.91	7.16
1280	NYSE	KR	Wed, Jun 18, 1997	6.78	6.97	6.78	6.91
1279	NYSE	KR	Tue, Jun 17, 1997	6.94	7.09	6.84	6.84
1278	NYSE	KR	Mon, Jun 16, 1997	6.97	6.97	6.91	6.94
1277	NYSE	KR	Fri, Jun 13, 1997	7.00	7.03	6.78	6.97
1276	NYSE	KR	Thu, Jun 12, 1997	6.88	7.28	6.88	7.16
1275	NYSE	KR	Wed, Jun 11, 1997	6.91	6.94	6.81	6.84
1274	NYSE	KR	Tue, Jun 10, 1997	6.91	6.91	6.72	6.84
1273	NYSE	KR	Mon, Jun 9, 1997	6.84	6.97	6.81	6.84
1272	NYSE	KR	Fri, Jun 6, 1997	6.69	6.78	6.69	6.69
1271	NYSE	KR	Thu, Jun 5, 1997	6.72	6.78	6.66	6.69
1270	NYSE	KR	Wed, Jun 4, 1997	6.59	6.81	6.59	6.72
1269	NYSE	KR	Tue, Jun 3, 1997	6.38	6.63	6.34	6.59
1268	NYSE	KR	Mon, Jun 2, 1997	6.34	6.50	6.34	6.41
1267	NYSE	KR	Fri, May 30, 1997	6.38	6.47	6.25	6.47
1266	NYSE	KR	Thu, May 29, 1997	6.53	6.53	6.36	6.41
1265	NYSE	KR	Wed, May 28, 1997	6.53	6.56	6.50	6.50
1264	NYSE	KR	Tue, May 27, 1997	6.59	6.59	6.44	6.50
1263	NYSE	KR	Fri, May 23, 1997	6.47	6.63	6.47	6.59
1262	NYSE	KR	Thu, May 22, 1997	6.50	6.56	6.41	6.50
1261	NYSE	KR	Wed, May 21, 1997	6.50	6.63	6.44	6.50
1260	NYSE	KR	Tue, May 20, 1997	6.47	6.63	6.47	6.50
1259	NYSE	KR	Mon, May 19, 1997	6.53	6.56	6.44	6.44
1258	NYSE	KR	Fri, May 16, 1997	6.66	6.69	6.56	6.63
1257	NYSE	KR	Thu, May 15, 1997	6.72	6.78	6.66	6.69
1256	NYSE	KR	Wed, May 14, 1997	6.78	6.84	6.66	6.66
1255	NYSE	KR	Tue, May 13, 1997	6.91	6.91	6.72	6.75
1254	NYSE	KR	Mon, May 12, 1997	6.97	7.00	6.91	6.97
1253	NYSE	KR	Fri, May 9, 1997	6.97	7.09	6.88	6.97
1252	NYSE	KR	Thu, May 8, 1997	6.75	7.03	6.75	6.94
1251	NYSE	KR	Wed, May 7, 1997	7.16	7.16	6.81	6.88
1250	NYSE	KR	Tue, May 6, 1997	7.09	7.28	7.03	7.16
1249	NYSE	KR	Mon, May 5, 1997	6.84	7.06	6.84	7.06
1248	NYSE	KR	Fri, May 2, 1997	6.78	6.94	6.78	6.91
1247	NYSE	KR	Thu, May 1, 1997	6.75	6.84	6.69	6.78
1246	NYSE	KR	Wed, Apr 30, 1997	6.84	6.94	6.78	6.88
1245	NYSE	KR	Tue, Apr 29, 1997	7.00	7.00	6.66	6.84
1244	NYSE	KR	Mon, Apr 28, 1997	6.53	6.75	6.50	6.63
1243	NYSE	KR	Fri, Apr 25, 1997	6.56	6.63	6.44	6.53
1242	NYSE	KR	Thu, Apr 24, 1997	6.63	6.72	6.50	6.53
1241	NYSE	KR	Wed, Apr 23, 1997	6.75	6.75	6.50	6.66
1240	NYSE	KR	Tue, Apr 22, 1997	6.28	6.69	6.27	6.58
1239	NYSE	KR	Mon, Apr 21, 1997	6.44	6.48	6.30	6.31
1238	NYSE	KR	Fri, Apr 18, 1997	6.38	6.48	6.36	6.45
1237	NYSE	KR	Thu, Apr 17, 1997	6.38	6.47	6.31	6.38
1236	NYSE	KR	Wed, Apr 16, 1997	6.19	6.30	6.11	6.27
1235	NYSE	KR	Tue, Apr 15, 1997	6.06	6.22	6.06	6.20
1234	NYSE	KR	Mon, Apr 14, 1997	6.13	6.13	5.95	6.02
1233	NYSE	KR	Fri, Apr 11, 1997	6.25	6.30	6.13	6.13
1232	NYSE	KR	Thu, Apr 10, 1997	6.41	6.45	6.14	6.25
1231	NYSE	KR	Wed, Apr 9, 1997	6.45	6.50	6.38	6.39
1230	NYSE	KR	Tue, Apr 8, 1997	6.50	6.52	6.38	6.42
1229	NYSE	KR	Mon, Apr 7, 1997	6.58	6.63	6.48	6.48
1228	NYSE	KR	Fri, Apr 4, 1997	6.61	6.67	6.52	6.58
1227	NYSE	KR	Thu, Apr 3, 1997	6.56	6.61	6.52	6.61
1226	NYSE	KR	Wed, Apr 2, 1997	6.41	6.63	6.41	6.56
1225	NYSE	KR	Tue, Apr 1, 1997	6.34	6.44	6.30	6.38
1224	NYSE	KR	Mon, Mar 31, 1997	6.55	6.55	6.33	6.38
1223	NYSE	KR	Thu, Mar 27, 1997	6.61	6.63	6.52	6.55
1222	NYSE	KR	Wed, Mar 26, 1997	6.70	6.73	6.61	6.61
1221	NYSE	KR	Tue, Mar 25, 1997	6.72	6.75	6.69	6.70
1220	NYSE	KR	Mon, Mar 24, 1997	6.66	6.73	6.66	6.69
1219	NYSE	KR	Fri, Mar 21, 1997	6.72	6.80	6.66	6.66
1218	NYSE	KR	Thu, Mar 20, 1997	6.75	6.75	6.64	6.69
1217	NYSE	KR	Wed, Mar 19, 1997	6.80	6.86	6.70	6.73
1216	NYSE	KR	Tue, Mar 18, 1997	6.95	6.95	6.73	6.80
1215	NYSE	KR	Mon, Mar 17, 1997	6.98	7.03	6.91	6.95
1214	NYSE	KR	Fri, Mar 14, 1997	6.78	7.02	6.78	7.00
1213	NYSE	KR	Thu, Mar 13, 1997	6.86	6.91	6.77	6.77
1212	NYSE	KR	Wed, Mar 12, 1997	6.70	6.92	6.70	6.89
1211	NYSE	KR	Tue, Mar 11, 1997	6.81	6.84	6.72	6.73
1210	NYSE	KR	Mon, Mar 10, 1997	6.75	6.83	6.70	6.83
1209	NYSE	KR	Fri, Mar 7, 1997	6.64	6.78	6.63	6.77
1208	NYSE	KR	Thu, Mar 6, 1997	6.66	6.67	6.59	6.64
1207	NYSE	KR	Wed, Mar 5, 1997	6.52	6.58	6.48	6.56
1206	NYSE	KR	Tue, Mar 4, 1997	6.63	6.64	6.47	6.52
1205	NYSE	KR	Mon, Mar 3, 1997	6.63	6.73	6.63	6.63
1204	NYSE	KR	Fri, Feb 28, 1997	6.55	6.67	6.47	6.63
1203	NYSE	KR	Thu, Feb 27, 1997	6.67	6.72	6.59	6.61
1202	NYSE	KR	Wed, Feb 26, 1997	6.75	6.77	6.67	6.69
1201	NYSE	KR	Tue, Feb 25, 1997	6.72	6.77	6.72	6.72
1200	NYSE	KR	Mon, Feb 24, 1997	6.59	6.70	6.56	6.70
1199	NYSE	KR	Fri, Feb 21, 1997	6.48	6.61	6.45	6.61
1198	NYSE	KR	Thu, Feb 20, 1997	6.42	6.47	6.38	6.47
1197	NYSE	KR	Wed, Feb 19, 1997	6.39	6.44	6.34	6.39
1196	NYSE	KR	Tue, Feb 18, 1997	6.41	6.42	6.31	6.39
1195	NYSE	KR	Fri, Feb 14, 1997	6.53	6.53	6.38	6.41
1194	NYSE	KR	Thu, Feb 13, 1997	6.41	6.50	6.39	6.50
1193	NYSE	KR	Wed, Feb 12, 1997	6.25	6.42	6.25	6.41
1192	NYSE	KR	Tue, Feb 11, 1997	6.36	6.38	6.17	6.25
1191	NYSE	KR	Mon, Feb 10, 1997	6.33	6.41	6.31	6.34
1190	NYSE	KR	Fri, Feb 7, 1997	6.25	6.38	6.23	6.30
1189	NYSE	KR	Thu, Feb 6, 1997	6.25	6.31	6.25	6.27
1188	NYSE	KR	Wed, Feb 5, 1997	6.14	6.28	6.11	6.27
1187	NYSE	KR	Tue, Feb 4, 1997	6.05	6.20	6.05	6.16
1186	NYSE	KR	Mon, Feb 3, 1997	6.00	6.05	5.98	6.02
1185	NYSE	KR	Fri, Jan 31, 1997	6.02	6.03	5.97	5.97
1184	NYSE	KR	Thu, Jan 30, 1997	5.94	5.98	5.92	5.98
1183	NYSE	KR	Wed, Jan 29, 1997	5.98	6.00	5.88	5.91
1182	NYSE	KR	Tue, Jan 28, 1997	6.11	6.13	5.95	5.97
1181	NYSE	KR	Mon, Jan 27, 1997	6.06	6.08	6.03	6.06
1180	NYSE	KR	Fri, Jan 24, 1997	6.22	6.23	6.05	6.06
1179	NYSE	KR	Thu, Jan 23, 1997	6.05	6.42	6.03	6.22
1178	NYSE	KR	Wed, Jan 22, 1997	5.80	6.14	5.78	6.02
1177	NYSE	KR	Tue, Jan 21, 1997	5.83	5.83	5.72	5.77
1176	NYSE	KR	Mon, Jan 20, 1997	5.86	5.89	5.84	5.84
1175	NYSE	KR	Fri, Jan 17, 1997	5.73	5.91	5.73	5.86
1174	NYSE	KR	Thu, Jan 16, 1997	5.80	5.81	5.72	5.73
1173	NYSE	KR	Wed, Jan 15, 1997	5.69	5.80	5.69	5.78
1172	NYSE	KR	Tue, Jan 14, 1997	5.75	5.80	5.73	5.75
1171	NYSE	KR	Mon, Jan 13, 1997	5.73	5.75	5.69	5.75
1170	NYSE	KR	Fri, Jan 10, 1997	5.77	5.77	5.67	5.70
1169	NYSE	KR	Thu, Jan 9, 1997	5.80	5.83	5.78	5.80
1168	NYSE	KR	Wed, Jan 8, 1997	5.91	5.91	5.75	5.80
1167	NYSE	KR	Tue, Jan 7, 1997	5.94	5.97	5.80	5.91
1166	NYSE	KR	Mon, Jan 6, 1997	5.94	6.08	5.91	5.97
1165	NYSE	KR	Fri, Jan 3, 1997	5.89	5.95	5.88	5.92
1164	NYSE	KR	Thu, Jan 2, 1997	5.83	5.92	5.77	5.92
1163	NYSE	KR	Tue, Dec 31, 1996	5.81	5.88	5.80	5.81
1162	NYSE	KR	Mon, Dec 30, 1996	5.81	5.91	5.80	5.81
1161	NYSE	KR	Fri, Dec 27, 1996	5.72	5.78	5.72	5.78
1160	NYSE	KR	Thu, Dec 26, 1996	5.69	5.73	5.67	5.70
1159	NYSE	KR	Tue, Dec 24, 1996	5.61	5.69	5.61	5.69
1158	NYSE	KR	Mon, Dec 23, 1996	5.66	5.67	5.58	5.66
1157	NYSE	KR	Fri, Dec 20, 1996	5.78	5.78	5.64	5.64
1156	NYSE	KR	Thu, Dec 19, 1996	5.42	5.58	5.39	5.56
1155	NYSE	KR	Wed, Dec 18, 1996	5.31	5.42	5.31	5.39
1154	NYSE	KR	Tue, Dec 17, 1996	5.38	5.38	5.30	5.33
1153	NYSE	KR	Mon, Dec 16, 1996	5.42	5.44	5.33	5.38
1152	NYSE	KR	Fri, Dec 13, 1996	5.45	5.45	5.38	5.39
1151	NYSE	KR	Thu, Dec 12, 1996	5.47	5.53	5.45	5.45
1150	NYSE	KR	Wed, Dec 11, 1996	5.50	5.52	5.44	5.47
1149	NYSE	KR	Tue, Dec 10, 1996	5.55	5.56	5.50	5.50
1148	NYSE	KR	Mon, Dec 9, 1996	5.56	5.56	5.48	5.55
1147	NYSE	KR	Fri, Dec 6, 1996	5.50	5.59	5.47	5.55
1146	NYSE	KR	Thu, Dec 5, 1996	5.55	5.59	5.53	5.56
1145	NYSE	KR	Wed, Dec 4, 1996	5.63	5.63	5.48	5.52
1144	NYSE	KR	Tue, Dec 3, 1996	5.69	5.70	5.63	5.64
1143	NYSE	KR	Mon, Dec 2, 1996	5.73	5.75	5.69	5.69
1142	NYSE	KR	Fri, Nov 29, 1996	5.67	5.77	5.67	5.77
1141	NYSE	KR	Wed, Nov 27, 1996	5.72	5.72	5.56	5.63
1140	NYSE	KR	Tue, Nov 26, 1996	5.81	5.84	5.70	5.72
1139	NYSE	KR	Mon, Nov 25, 1996	5.89	5.89	5.80	5.80
1138	NYSE	KR	Fri, Nov 22, 1996	5.81	5.92	5.81	5.91
1137	NYSE	KR	Thu, Nov 21, 1996	5.86	5.86	5.72	5.78
1136	NYSE	KR	Wed, Nov 20, 1996	5.80	5.91	5.78	5.84
1135	NYSE	KR	Tue, Nov 19, 1996	5.80	5.88	5.78	5.83
1134	NYSE	KR	Mon, Nov 18, 1996	5.84	5.84	5.77	5.80
1133	NYSE	KR	Fri, Nov 15, 1996	5.81	5.86	5.75	5.86
1132	NYSE	KR	Thu, Nov 14, 1996	5.83	5.83	5.69	5.81
1131	NYSE	KR	Wed, Nov 13, 1996	5.89	5.89	5.80	5.84
1130	NYSE	KR	Tue, Nov 12, 1996	5.94	5.94	5.88	5.89
1129	NYSE	KR	Mon, Nov 11, 1996	5.84	5.92	5.81	5.92
1128	NYSE	KR	Fri, Nov 8, 1996	5.81	5.84	5.80	5.84
1127	NYSE	KR	Thu, Nov 7, 1996	5.83	5.84	5.78	5.81
1126	NYSE	KR	Wed, Nov 6, 1996	5.75	5.83	5.75	5.83
1125	NYSE	KR	Tue, Nov 5, 1996	5.66	5.77	5.64	5.75
1124	NYSE	KR	Mon, Nov 4, 1996	5.58	5.66	5.56	5.66
1123	NYSE	KR	Fri, Nov 1, 1996	5.59	5.59	5.55	5.56
1122	NYSE	KR	Thu, Oct 31, 1996	5.58	5.66	5.55	5.58
1121	NYSE	KR	Wed, Oct 30, 1996	5.58	5.64	5.55	5.61
1120	NYSE	KR	Tue, Oct 29, 1996	5.61	5.61	5.55	5.59
1119	NYSE	KR	Mon, Oct 28, 1996	5.61	5.61	5.56	5.58
1118	NYSE	KR	Fri, Oct 25, 1996	5.59	5.63	5.58	5.61
1117	NYSE	KR	Thu, Oct 24, 1996	5.58	5.64	5.58	5.63
1116	NYSE	KR	Wed, Oct 23, 1996	5.67	5.69	5.55	5.63
1115	NYSE	KR	Tue, Oct 22, 1996	5.63	5.72	5.53	5.72
1114	NYSE	KR	Mon, Oct 21, 1996	5.59	5.66	5.55	5.64
1113	NYSE	KR	Fri, Oct 18, 1996	5.61	5.61	5.53	5.55
1112	NYSE	KR	Thu, Oct 17, 1996	5.47	5.61	5.47	5.58
1111	NYSE	KR	Wed, Oct 16, 1996	5.25	5.48	5.23	5.45
1110	NYSE	KR	Tue, Oct 15, 1996	5.33	5.33	5.09	5.16
1109	NYSE	KR	Mon, Oct 14, 1996	5.55	5.55	5.25	5.34
1108	NYSE	KR	Fri, Oct 11, 1996	5.66	5.67	5.55	5.59
1107	NYSE	KR	Thu, Oct 10, 1996	5.66	5.67	5.63	5.66
1106	NYSE	KR	Wed, Oct 9, 1996	5.75	5.77	5.66	5.69
1105	NYSE	KR	Tue, Oct 8, 1996	5.70	5.78	5.70	5.73
1104	NYSE	KR	Mon, Oct 7, 1996	5.59	5.72	5.58	5.72
1103	NYSE	KR	Fri, Oct 4, 1996	5.58	5.61	5.58	5.61
1102	NYSE	KR	Thu, Oct 3, 1996	5.59	5.61	5.55	5.58
1101	NYSE	KR	Wed, Oct 2, 1996	5.53	5.61	5.52	5.59
1100	NYSE	KR	Tue, Oct 1, 1996	5.58	5.58	5.45	5.52
1099	NYSE	KR	Mon, Sep 30, 1996	5.59	5.61	5.55	5.59
1098	NYSE	KR	Fri, Sep 27, 1996	5.47	5.63	5.47	5.63
1097	NYSE	KR	Thu, Sep 26, 1996	5.50	5.56	5.47	5.47
1096	NYSE	KR	Wed, Sep 25, 1996	5.50	5.52	5.45	5.50
1095	NYSE	KR	Tue, Sep 24, 1996	5.44	5.55	5.42	5.47
1094	NYSE	KR	Mon, Sep 23, 1996	5.44	5.45	5.38	5.41
1093	NYSE	KR	Fri, Sep 20, 1996	5.41	5.52	5.39	5.47
1092	NYSE	KR	Thu, Sep 19, 1996	5.36	5.39	5.33	5.39
1091	NYSE	KR	Wed, Sep 18, 1996	5.34	5.39	5.34	5.36
1090	NYSE	KR	Tue, Sep 17, 1996	5.38	5.39	5.36	5.38
1089	NYSE	KR	Mon, Sep 16, 1996	5.38	5.45	5.36	5.36
1088	NYSE	KR	Fri, Sep 13, 1996	5.34	5.39	5.34	5.38
1087	NYSE	KR	Thu, Sep 12, 1996	5.30	5.34	5.25	5.31
1086	NYSE	KR	Wed, Sep 11, 1996	5.33	5.34	5.30	5.31
1085	NYSE	KR	Tue, Sep 10, 1996	5.34	5.34	5.30	5.34
1084	NYSE	KR	Mon, Sep 9, 1996	5.30	5.38	5.23	5.31
1083	NYSE	KR	Fri, Sep 6, 1996	5.25	5.30	5.25	5.27
1082	NYSE	KR	Thu, Sep 5, 1996	5.27	5.31	5.25	5.27
1081	NYSE	KR	Wed, Sep 4, 1996	5.27	5.33	5.27	5.33
1080	NYSE	KR	Tue, Sep 3, 1996	5.23	5.30	5.20	5.30
1079	NYSE	KR	Fri, Aug 30, 1996	5.28	5.30	5.20	5.30
1078	NYSE	KR	Thu, Aug 29, 1996	5.30	5.36	5.27	5.27
1077	NYSE	KR	Wed, Aug 28, 1996	5.22	5.33	5.17	5.31
1076	NYSE	KR	Tue, Aug 27, 1996	5.20	5.22	5.16	5.20
1075	NYSE	KR	Mon, Aug 26, 1996	5.09	5.28	5.03	5.16
1074	NYSE	KR	Fri, Aug 23, 1996	5.17	5.19	5.08	5.11
1073	NYSE	KR	Thu, Aug 22, 1996	5.05	5.23	5.05	5.23
1072	NYSE	KR	Wed, Aug 21, 1996	5.03	5.08	5.02	5.06
1071	NYSE	KR	Tue, Aug 20, 1996	5.03	5.06	5.00	5.05
1070	NYSE	KR	Mon, Aug 19, 1996	5.02	5.08	5.00	5.05
1069	NYSE	KR	Fri, Aug 16, 1996	4.98	5.03	4.98	5.00
1068	NYSE	KR	Thu, Aug 15, 1996	4.95	5.02	4.95	4.98
1067	NYSE	KR	Wed, Aug 14, 1996	4.98	5.00	4.94	4.98
1066	NYSE	KR	Tue, Aug 13, 1996	4.97	4.97	4.92	4.97
1065	NYSE	KR	Mon, Aug 12, 1996	4.88	4.98	4.88	4.97
1064	NYSE	KR	Fri, Aug 9, 1996	4.98	4.98	4.89	4.91
1063	NYSE	KR	Thu, Aug 8, 1996	5.03	5.03	4.95	4.97
1062	NYSE	KR	Wed, Aug 7, 1996	5.08	5.08	4.98	5.00
1061	NYSE	KR	Tue, Aug 6, 1996	5.05	5.11	5.03	5.11
1060	NYSE	KR	Mon, Aug 5, 1996	4.92	5.14	4.92	5.08
1059	NYSE	KR	Fri, Aug 2, 1996	4.97	4.98	4.95	4.97
1058	NYSE	KR	Thu, Aug 1, 1996	4.75	4.83	4.72	4.78
1057	NYSE	KR	Wed, Jul 31, 1996	4.77	4.83	4.72	4.72
1056	NYSE	KR	Tue, Jul 30, 1996	4.86	4.86	4.70	4.75
1055	NYSE	KR	Mon, Jul 29, 1996	4.92	4.92	4.83	4.86
1054	NYSE	KR	Fri, Jul 26, 1996	4.84	5.13	4.83	4.95
1053	NYSE	KR	Thu, Jul 25, 1996	4.80	4.84	4.80	4.83
1052	NYSE	KR	Wed, Jul 24, 1996	4.69	4.81	4.67	4.77
1051	NYSE	KR	Tue, Jul 23, 1996	4.77	5.00	4.77	4.83
1050	NYSE	KR	Mon, Jul 22, 1996	4.72	4.75	4.66	4.73
1049	NYSE	KR	Fri, Jul 19, 1996	4.77	4.78	4.69	4.73
1048	NYSE	KR	Thu, Jul 18, 1996	4.72	4.83	4.70	4.77
1047	NYSE	KR	Wed, Jul 17, 1996	4.73	4.78	4.70	4.75
1046	NYSE	KR	Tue, Jul 16, 1996	4.84	4.88	4.64	4.73
1045	NYSE	KR	Mon, Jul 15, 1996	4.91	4.91	4.83	4.84
1044	NYSE	KR	Fri, Jul 12, 1996	4.92	5.02	4.91	4.91
1043	NYSE	KR	Thu, Jul 11, 1996	4.89	4.94	4.83	4.91
1042	NYSE	KR	Wed, Jul 10, 1996	4.88	4.91	4.84	4.89
1041	NYSE	KR	Tue, Jul 9, 1996	4.98	4.98	4.89	4.89
1040	NYSE	KR	Mon, Jul 8, 1996	4.97	5.05	4.92	5.00
1039	NYSE	KR	Fri, Jul 5, 1996	4.98	5.05	4.97	5.00
1038	NYSE	KR	Wed, Jul 3, 1996	5.09	5.11	5.00	5.02
1037	NYSE	KR	Tue, Jul 2, 1996	5.00	5.13	5.00	5.11
1036	NYSE	KR	Mon, Jul 1, 1996	4.97	5.08	4.97	4.97
1035	NYSE	KR	Fri, Jun 28, 1996	4.98	5.05	4.92	4.94
1034	NYSE	KR	Thu, Jun 27, 1996	5.00	5.06	4.97	4.97
1033	NYSE	KR	Wed, Jun 26, 1996	5.00	5.08	5.00	5.03
1032	NYSE	KR	Tue, Jun 25, 1996	4.98	5.13	4.97	5.00
1031	NYSE	KR	Mon, Jun 24, 1996	4.89	5.03	4.89	4.98
1030	NYSE	KR	Fri, Jun 21, 1996	4.83	4.95	4.83	4.89
1029	NYSE	KR	Thu, Jun 20, 1996	4.75	4.88	4.75	4.83
1028	NYSE	KR	Wed, Jun 19, 1996	4.80	4.83	4.72	4.72
1027	NYSE	KR	Tue, Jun 18, 1996	4.86	4.86	4.75	4.77
1026	NYSE	KR	Mon, Jun 17, 1996	4.83	4.89	4.81	4.86
1025	NYSE	KR	Fri, Jun 14, 1996	4.84	4.88	4.81	4.81
1024	NYSE	KR	Thu, Jun 13, 1996	4.86	4.89	4.83	4.84
1023	NYSE	KR	Wed, Jun 12, 1996	4.88	4.91	4.81	4.86
1022	NYSE	KR	Tue, Jun 11, 1996	4.88	4.92	4.88	4.88
1021	NYSE	KR	Mon, Jun 10, 1996	4.88	4.97	4.86	4.86
1020	NYSE	KR	Fri, Jun 7, 1996	4.75	4.89	4.75	4.88
1019	NYSE	KR	Thu, Jun 6, 1996	4.88	4.88	4.81	4.81
1018	NYSE	KR	Wed, Jun 5, 1996	4.89	4.89	4.83	4.86
1017	NYSE	KR	Tue, Jun 4, 1996	4.91	4.95	4.83	4.91
1016	NYSE	KR	Mon, Jun 3, 1996	4.89	4.92	4.83	4.84
1015	NYSE	KR	Fri, May 31, 1996	5.00	5.02	4.91	4.91
1014	NYSE	KR	Thu, May 30, 1996	5.02	5.05	5.00	5.00
1013	NYSE	KR	Wed, May 29, 1996	5.02	5.06	5.00	5.00
1012	NYSE	KR	Tue, May 28, 1996	5.03	5.05	4.98	5.00
1011	NYSE	KR	Fri, May 24, 1996	5.02	5.05	5.00	5.03
1010	NYSE	KR	Thu, May 23, 1996	5.06	5.08	5.02	5.02
1009	NYSE	KR	Wed, May 22, 1996	5.08	5.08	5.00	5.00
1008	NYSE	KR	Tue, May 21, 1996	5.08	5.11	5.06	5.08
1007	NYSE	KR	Mon, May 20, 1996	5.08	5.14	5.06	5.09
1006	NYSE	KR	Fri, May 17, 1996	5.06	5.08	5.03	5.05
1005	NYSE	KR	Thu, May 16, 1996	5.13	5.16	5.05	5.06
1004	NYSE	KR	Wed, May 15, 1996	5.16	5.17	5.09	5.16
1003	NYSE	KR	Tue, May 14, 1996	5.20	5.23	5.16	5.19
1002	NYSE	KR	Mon, May 13, 1996	5.25	5.27	5.17	5.17
1001	NYSE	KR	Fri, May 10, 1996	5.19	5.30	5.17	5.30
1000	NYSE	KR	Thu, May 9, 1996	4.97	5.06	4.94	5.03
999	NYSE	KR	Wed, May 8, 1996	4.94	5.00	4.92	4.95
998	NYSE	KR	Tue, May 7, 1996	4.80	4.95	4.78	4.94
997	NYSE	KR	Mon, May 6, 1996	4.86	4.88	4.69	4.78
996	NYSE	KR	Fri, May 3, 1996	4.98	4.98	4.78	4.81
995	NYSE	KR	Thu, May 2, 1996	4.97	5.05	4.95	4.95
994	NYSE	KR	Wed, May 1, 1996	5.13	5.14	4.97	4.98
993	NYSE	KR	Tue, Apr 30, 1996	5.16	5.17	5.13	5.14
992	NYSE	KR	Mon, Apr 29, 1996	5.17	5.22	5.16	5.17
991	NYSE	KR	Fri, Apr 26, 1996	5.14	5.19	5.13	5.19
990	NYSE	KR	Thu, Apr 25, 1996	5.19	5.19	5.13	5.14
989	NYSE	KR	Wed, Apr 24, 1996	5.13	5.19	5.11	5.19
988	NYSE	KR	Tue, Apr 23, 1996	5.08	5.14	5.05	5.11
987	NYSE	KR	Mon, Apr 22, 1996	5.20	5.23	5.05	5.06
986	NYSE	KR	Fri, Apr 19, 1996	5.17	5.23	5.16	5.22
985	NYSE	KR	Thu, Apr 18, 1996	5.22	5.23	5.14	5.19
984	NYSE	KR	Wed, Apr 17, 1996	5.31	5.33	5.16	5.33
983	NYSE	KR	Tue, Apr 16, 1996	5.42	5.44	5.22	5.31
982	NYSE	KR	Mon, Apr 15, 1996	5.42	5.50	5.39	5.44
981	NYSE	KR	Fri, Apr 12, 1996	5.31	5.50	5.30	5.36
980	NYSE	KR	Thu, Apr 11, 1996	4.97	5.19	4.95	5.17
979	NYSE	KR	Wed, Apr 10, 1996	4.95	5.00	4.94	4.98
978	NYSE	KR	Tue, Apr 9, 1996	4.95	4.97	4.91	4.95
977	NYSE	KR	Mon, Apr 8, 1996	4.98	4.98	4.89	4.94
976	NYSE	KR	Thu, Apr 4, 1996	4.89	5.05	4.88	5.03
975	NYSE	KR	Wed, Apr 3, 1996	4.92	4.92	4.86	4.86
974	NYSE	KR	Tue, Apr 2, 1996	5.00	5.00	4.81	4.91
973	NYSE	KR	Mon, Apr 1, 1996	5.08	5.08	4.98	5.03
972	NYSE	KR	Fri, Mar 29, 1996	4.98	5.13	4.98	5.06
971	NYSE	KR	Thu, Mar 28, 1996	4.84	4.98	4.83	4.98
970	NYSE	KR	Wed, Mar 27, 1996	4.94	4.94	4.86	4.86
969	NYSE	KR	Tue, Mar 26, 1996	4.86	4.94	4.86	4.94
968	NYSE	KR	Mon, Mar 25, 1996	4.89	4.89	4.81	4.86
967	NYSE	KR	Fri, Mar 22, 1996	4.95	4.95	4.84	4.89
966	NYSE	KR	Thu, Mar 21, 1996	4.86	4.95	4.83	4.94
965	NYSE	KR	Wed, Mar 20, 1996	4.88	4.88	4.77	4.86
964	NYSE	KR	Tue, Mar 19, 1996	4.83	4.88	4.77	4.88
963	NYSE	KR	Mon, Mar 18, 1996	4.69	4.81	4.69	4.78
962	NYSE	KR	Fri, Mar 15, 1996	4.55	4.69	4.52	4.69
961	NYSE	KR	Thu, Mar 14, 1996	4.53	4.59	4.53	4.55
960	NYSE	KR	Wed, Mar 13, 1996	4.53	4.56	4.50	4.52
959	NYSE	KR	Tue, Mar 12, 1996	4.50	4.55	4.48	4.50
958	NYSE	KR	Mon, Mar 11, 1996	4.55	4.59	4.52	4.55
957	NYSE	KR	Fri, Mar 8, 1996	4.56	4.67	4.52	4.56
956	NYSE	KR	Thu, Mar 7, 1996	4.64	4.66	4.58	4.58
955	NYSE	KR	Wed, Mar 6, 1996	4.72	4.73	4.61	4.63
954	NYSE	KR	Tue, Mar 5, 1996	4.66	4.75	4.63	4.75
953	NYSE	KR	Mon, Mar 4, 1996	4.69	4.73	4.66	4.67
952	NYSE	KR	Fri, Mar 1, 1996	4.70	4.70	4.66	4.67
951	NYSE	KR	Thu, Feb 29, 1996	4.64	4.72	4.64	4.64
950	NYSE	KR	Wed, Feb 28, 1996	4.66	4.73	4.66	4.67
949	NYSE	KR	Tue, Feb 27, 1996	4.63	4.66	4.63	4.63
948	NYSE	KR	Mon, Feb 26, 1996	4.70	4.72	4.63	4.63
947	NYSE	KR	Fri, Feb 23, 1996	4.69	4.72	4.66	4.70
946	NYSE	KR	Thu, Feb 22, 1996	4.66	4.73	4.64	4.67
945	NYSE	KR	Wed, Feb 21, 1996	4.67	4.67	4.61	4.63
944	NYSE	KR	Tue, Feb 20, 1996	4.69	4.73	4.64	4.70
943	NYSE	KR	Fri, Feb 16, 1996	4.63	4.72	4.59	4.72
942	NYSE	KR	Thu, Feb 15, 1996	4.61	4.64	4.56	4.63
941	NYSE	KR	Wed, Feb 14, 1996	4.61	4.64	4.58	4.58
940	NYSE	KR	Tue, Feb 13, 1996	4.50	4.61	4.50	4.56
939	NYSE	KR	Mon, Feb 12, 1996	4.48	4.52	4.45	4.48
938	NYSE	KR	Fri, Feb 9, 1996	4.44	4.50	4.42	4.47
937	NYSE	KR	Thu, Feb 8, 1996	4.48	4.48	4.42	4.45
936	NYSE	KR	Wed, Feb 7, 1996	4.44	4.48	4.38	4.48
935	NYSE	KR	Tue, Feb 6, 1996	4.34	4.50	4.33	4.47
934	NYSE	KR	Mon, Feb 5, 1996	4.36	4.45	4.34	4.41
933	NYSE	KR	Fri, Feb 2, 1996	4.48	4.50	4.38	4.38
932	NYSE	KR	Thu, Feb 1, 1996	4.34	4.50	4.33	4.48
931	NYSE	KR	Wed, Jan 31, 1996	4.27	4.34	4.25	4.34
930	NYSE	KR	Tue, Jan 30, 1996	4.31	4.33	4.27	4.28
929	NYSE	KR	Mon, Jan 29, 1996	4.34	4.41	4.28	4.31
928	NYSE	KR	Fri, Jan 26, 1996	4.39	4.48	4.34	4.34
927	NYSE	KR	Thu, Jan 25, 1996	4.64	4.69	4.19	4.41
926	NYSE	KR	Wed, Jan 24, 1996	4.63	4.69	4.59	4.63
925	NYSE	KR	Tue, Jan 23, 1996	4.56	4.63	4.56	4.61
924	NYSE	KR	Mon, Jan 22, 1996	4.53	4.64	4.53	4.59
923	NYSE	KR	Fri, Jan 19, 1996	4.38	4.59	4.38	4.53
922	NYSE	KR	Thu, Jan 18, 1996	4.50	4.52	4.41	4.44
921	NYSE	KR	Wed, Jan 17, 1996	4.50	4.56	4.48	4.48
920	NYSE	KR	Tue, Jan 16, 1996	4.58	4.58	4.50	4.50
919	NYSE	KR	Mon, Jan 15, 1996	4.45	4.58	4.42	4.55
918	NYSE	KR	Fri, Jan 12, 1996	4.38	4.45	4.36	4.44
917	NYSE	KR	Thu, Jan 11, 1996	4.48	4.50	4.34	4.38
916	NYSE	KR	Wed, Jan 10, 1996	4.53	4.64	4.50	4.50
915	NYSE	KR	Tue, Jan 9, 1996	4.59	4.64	4.55	4.56
914	NYSE	KR	Mon, Jan 8, 1996	4.64	4.67	4.59	4.61
913	NYSE	KR	Fri, Jan 5, 1996	4.61	4.69	4.48	4.66
912	NYSE	KR	Thu, Jan 4, 1996	4.75	4.75	4.56	4.64
911	NYSE	KR	Wed, Jan 3, 1996	4.69	4.80	4.66	4.73
910	NYSE	KR	Tue, Jan 2, 1996	4.67	4.70	4.61	4.69
909	NYSE	KR	Fri, Dec 29, 1995	4.63	4.69	4.61	4.67
908	NYSE	KR	Thu, Dec 28, 1995	4.66	4.67	4.59	4.64
907	NYSE	KR	Wed, Dec 27, 1995	4.66	4.72	4.64	4.67
906	NYSE	KR	Tue, Dec 26, 1995	4.67	4.70	4.64	4.66
905	NYSE	KR	Fri, Dec 22, 1995	4.67	4.70	4.64	4.66
904	NYSE	KR	Thu, Dec 21, 1995	4.69	4.70	4.64	4.64
903	NYSE	KR	Wed, Dec 20, 1995	4.67	4.69	4.59	4.67
902	NYSE	KR	Tue, Dec 19, 1995	4.66	4.66	4.53	4.64
901	NYSE	KR	Mon, Dec 18, 1995	4.67	4.67	4.61	4.61
900	NYSE	KR	Fri, Dec 15, 1995	4.58	4.72	4.56	4.67
899	NYSE	KR	Thu, Dec 14, 1995	4.53	4.61	4.45	4.55
898	NYSE	KR	Wed, Dec 13, 1995	4.53	4.55	4.48	4.52
897	NYSE	KR	Tue, Dec 12, 1995	4.50	4.55	4.50	4.55
896	NYSE	KR	Mon, Dec 11, 1995	4.52	4.53	4.48	4.52
895	NYSE	KR	Fri, Dec 8, 1995	4.48	4.53	4.45	4.53
894	NYSE	KR	Thu, Dec 7, 1995	4.50	4.58	4.47	4.48
893	NYSE	KR	Wed, Dec 6, 1995	4.34	4.52	4.34	4.50
892	NYSE	KR	Tue, Dec 5, 1995	4.31	4.38	4.30	4.36
891	NYSE	KR	Mon, Dec 4, 1995	4.17	4.33	4.14	4.31
890	NYSE	KR	Fri, Dec 1, 1995	4.20	4.20	4.14	4.17
889	NYSE	KR	Thu, Nov 30, 1995	4.22	4.23	4.17	4.19
888	NYSE	KR	Wed, Nov 29, 1995	4.14	4.22	4.14	4.20
887	NYSE	KR	Tue, Nov 28, 1995	4.14	4.14	4.11	4.14
886	NYSE	KR	Mon, Nov 27, 1995	4.14	4.27	4.14	4.14
885	NYSE	KR	Fri, Nov 24, 1995	4.20	4.22	4.14	4.14
884	NYSE	KR	Wed, Nov 22, 1995	4.28	4.28	4.17	4.23
883	NYSE	KR	Tue, Nov 21, 1995	4.22	4.27	4.22	4.23
882	NYSE	KR	Mon, Nov 20, 1995	4.25	4.27	4.20	4.22
881	NYSE	KR	Fri, Nov 17, 1995	4.17	4.27	4.16	4.23
880	NYSE	KR	Thu, Nov 16, 1995	4.11	4.23	4.11	4.17
879	NYSE	KR	Wed, Nov 15, 1995	4.08	4.14	4.08	4.09
878	NYSE	KR	Tue, Nov 14, 1995	4.13	4.14	4.11	4.11
877	NYSE	KR	Mon, Nov 13, 1995	4.11	4.16	4.11	4.14
876	NYSE	KR	Fri, Nov 10, 1995	4.16	4.20	4.13	4.14
875	NYSE	KR	Thu, Nov 9, 1995	4.16	4.20	4.16	4.17
874	NYSE	KR	Wed, Nov 8, 1995	4.14	4.20	4.13	4.14
873	NYSE	KR	Tue, Nov 7, 1995	4.11	4.17	4.09	4.14
872	NYSE	KR	Mon, Nov 6, 1995	4.09	4.13	4.06	4.13
871	NYSE	KR	Fri, Nov 3, 1995	4.08	4.13	4.06	4.09
870	NYSE	KR	Thu, Nov 2, 1995	4.02	4.09	3.98	4.05
869	NYSE	KR	Wed, Nov 1, 1995	4.16	4.16	3.98	4.02
868	NYSE	KR	Tue, Oct 31, 1995	4.22	4.22	4.13	4.17
867	NYSE	KR	Mon, Oct 30, 1995	4.11	4.25	4.11	4.22
866	NYSE	KR	Fri, Oct 27, 1995	4.20	4.20	4.09	4.11
865	NYSE	KR	Thu, Oct 26, 1995	4.25	4.27	4.19	4.20
864	NYSE	KR	Wed, Oct 25, 1995	4.28	4.30	4.20	4.22
863	NYSE	KR	Tue, Oct 24, 1995	4.28	4.31	4.25	4.28
862	NYSE	KR	Mon, Oct 23, 1995	4.25	4.28	4.22	4.25
861	NYSE	KR	Fri, Oct 20, 1995	4.27	4.28	4.22	4.28
860	NYSE	KR	Thu, Oct 19, 1995	4.20	4.34	4.19	4.31
859	NYSE	KR	Wed, Oct 18, 1995	4.22	4.23	4.13	4.17
858	NYSE	KR	Tue, Oct 17, 1995	4.08	4.25	4.06	4.25
857	NYSE	KR	Mon, Oct 16, 1995	4.14	4.14	4.06	4.08
856	NYSE	KR	Fri, Oct 13, 1995	4.11	4.11	4.06	4.11
855	NYSE	KR	Thu, Oct 12, 1995	4.08	4.14	4.08	4.11
854	NYSE	KR	Wed, Oct 11, 1995	4.13	4.13	4.05	4.11
853	NYSE	KR	Tue, Oct 10, 1995	4.13	4.17	4.06	4.13
852	NYSE	KR	Mon, Oct 9, 1995	4.27	4.27	4.13	4.16
851	NYSE	KR	Fri, Oct 6, 1995	4.22	4.30	4.22	4.27
850	NYSE	KR	Thu, Oct 5, 1995	4.17	4.23	4.16	4.23
849	NYSE	KR	Wed, Oct 4, 1995	4.14	4.18	4.11	4.17
848	NYSE	KR	Tue, Oct 3, 1995	4.19	4.20	4.13	4.16
847	NYSE	KR	Mon, Oct 2, 1995	4.25	4.25	4.17	4.20
846	NYSE	KR	Fri, Sep 29, 1995	4.20	4.27	4.19	4.27
845	NYSE	KR	Thu, Sep 28, 1995	4.11	4.20	4.05	4.19
844	NYSE	KR	Wed, Sep 27, 1995	4.17	4.19	4.09	4.09
843	NYSE	KR	Tue, Sep 26, 1995	4.20	4.23	4.17	4.20
842	NYSE	KR	Mon, Sep 25, 1995	4.25	4.25	4.16	4.17
841	NYSE	KR	Fri, Sep 22, 1995	4.19	4.25	4.17	4.25
840	NYSE	KR	Thu, Sep 21, 1995	4.30	4.30	4.22	4.22
839	NYSE	KR	Wed, Sep 20, 1995	4.28	4.31	4.19	4.23
838	NYSE	KR	Tue, Sep 19, 1995	4.23	4.31	4.23	4.31
837	NYSE	KR	Mon, Sep 18, 1995	4.30	4.31	4.22	4.23
836	NYSE	KR	Fri, Sep 15, 1995	4.30	4.34	4.25	4.31
835	NYSE	KR	Thu, Sep 14, 1995	4.16	4.22	4.14	4.22
834	NYSE	KR	Wed, Sep 13, 1995	4.08	4.16	4.08	4.14
833	NYSE	KR	Tue, Sep 12, 1995	4.05	4.08	4.03	4.05
832	NYSE	KR	Mon, Sep 11, 1995	4.11	4.13	4.06	4.08
831	NYSE	KR	Fri, Sep 8, 1995	4.05	4.11	4.00	4.11
830	NYSE	KR	Thu, Sep 7, 1995	4.09	4.09	4.02	4.06
829	NYSE	KR	Wed, Sep 6, 1995	4.11	4.11	4.08	4.11
828	NYSE	KR	Tue, Sep 5, 1995	4.14	4.16	4.11	4.13
827	NYSE	KR	Fri, Sep 1, 1995	4.09	4.16	4.09	4.13
826	NYSE	KR	Thu, Aug 31, 1995	4.11	4.11	4.08	4.08
825	NYSE	KR	Wed, Aug 30, 1995	4.09	4.11	4.06	4.11
824	NYSE	KR	Tue, Aug 29, 1995	4.08	4.11	4.06	4.08
823	NYSE	KR	Mon, Aug 28, 1995	4.06	4.11	4.05	4.09
822	NYSE	KR	Fri, Aug 25, 1995	4.05	4.06	4.00	4.03
821	NYSE	KR	Thu, Aug 24, 1995	3.95	4.06	3.95	4.00
820	NYSE	KR	Wed, Aug 23, 1995	3.98	4.00	3.94	3.95
819	NYSE	KR	Tue, Aug 22, 1995	4.00	4.00	3.92	3.98
818	NYSE	KR	Mon, Aug 21, 1995	3.94	4.00	3.94	4.00
817	NYSE	KR	Fri, Aug 18, 1995	3.95	3.97	3.94	3.95
816	NYSE	KR	Thu, Aug 17, 1995	3.92	3.98	3.92	3.94
815	NYSE	KR	Wed, Aug 16, 1995	3.97	3.97	3.91	3.95
814	NYSE	KR	Tue, Aug 15, 1995	3.89	3.95	3.89	3.94
813	NYSE	KR	Mon, Aug 14, 1995	3.91	3.91	3.83	3.88
812	NYSE	KR	Fri, Aug 11, 1995	3.91	3.94	3.88	3.89
811	NYSE	KR	Thu, Aug 10, 1995	3.97	3.97	3.86	3.89
810	NYSE	KR	Wed, Aug 9, 1995	3.95	3.97	3.91	3.94
809	NYSE	KR	Tue, Aug 8, 1995	4.06	4.08	3.91	3.97
808	NYSE	KR	Mon, Aug 7, 1995	3.94	4.06	3.89	4.06
807	NYSE	KR	Fri, Aug 4, 1995	4.02	4.02	3.88	3.94
806	NYSE	KR	Thu, Aug 3, 1995	4.02	4.03	3.95	4.00
805	NYSE	KR	Wed, Aug 2, 1995	4.00	4.03	3.97	4.03
804	NYSE	KR	Tue, Aug 1, 1995	3.92	4.11	3.92	3.98
803	NYSE	KR	Mon, Jul 31, 1995	4.13	4.13	3.88	3.89
802	NYSE	KR	Fri, Jul 28, 1995	4.03	4.13	4.02	4.13
801	NYSE	KR	Thu, Jul 27, 1995	3.92	3.98	3.92	3.97
800	NYSE	KR	Wed, Jul 26, 1995	3.86	3.91	3.84	3.91
799	NYSE	KR	Tue, Jul 25, 1995	3.75	3.83	3.73	3.80
798	NYSE	KR	Mon, Jul 24, 1995	3.80	3.83	3.75	3.78
797	NYSE	KR	Fri, Jul 21, 1995	3.81	3.83	3.75	3.80
796	NYSE	KR	Thu, Jul 20, 1995	3.75	3.81	3.75	3.81
795	NYSE	KR	Wed, Jul 19, 1995	3.70	3.78	3.69	3.75
794	NYSE	KR	Tue, Jul 18, 1995	3.67	3.83	3.66	3.70
793	NYSE	KR	Mon, Jul 17, 1995	3.61	3.69	3.61	3.63
792	NYSE	KR	Fri, Jul 14, 1995	3.53	3.64	3.52	3.63
791	NYSE	KR	Thu, Jul 13, 1995	3.56	3.56	3.48	3.53
790	NYSE	KR	Wed, Jul 12, 1995	3.56	3.59	3.53	3.56
789	NYSE	KR	Tue, Jul 11, 1995	3.52	3.52	3.48	3.52
788	NYSE	KR	Mon, Jul 10, 1995	3.59	3.61	3.50	3.50
787	NYSE	KR	Fri, Jul 7, 1995	3.56	3.63	3.55	3.63
786	NYSE	KR	Thu, Jul 6, 1995	3.50	3.59	3.50	3.56
785	NYSE	KR	Wed, Jul 5, 1995	3.38	3.52	3.38	3.48
784	NYSE	KR	Mon, Jul 3, 1995	3.34	3.36	3.31	3.36
783	NYSE	KR	Fri, Jun 30, 1995	3.39	3.41	3.36	3.36
782	NYSE	KR	Thu, Jun 29, 1995	3.44	3.45	3.38	3.39
781	NYSE	KR	Wed, Jun 28, 1995	3.44	3.47	3.42	3.42
780	NYSE	KR	Tue, Jun 27, 1995	3.47	3.52	3.42	3.45
779	NYSE	KR	Mon, Jun 26, 1995	3.45	3.48	3.44	3.44
778	NYSE	KR	Fri, Jun 23, 1995	3.45	3.48	3.44	3.47
777	NYSE	KR	Thu, Jun 22, 1995	3.45	3.48	3.45	3.47
776	NYSE	KR	Wed, Jun 21, 1995	3.48	3.48	3.45	3.45
775	NYSE	KR	Tue, Jun 20, 1995	3.45	3.52	3.45	3.48
774	NYSE	KR	Mon, Jun 19, 1995	3.44	3.48	3.44	3.47
773	NYSE	KR	Fri, Jun 16, 1995	3.45	3.48	3.44	3.47
772	NYSE	KR	Thu, Jun 15, 1995	3.45	3.45	3.41	3.45
771	NYSE	KR	Wed, Jun 14, 1995	3.45	3.47	3.44	3.44
770	NYSE	KR	Tue, Jun 13, 1995	3.47	3.48	3.45	3.47
769	NYSE	KR	Mon, Jun 12, 1995	3.41	3.48	3.41	3.45
768	NYSE	KR	Fri, Jun 9, 1995	3.45	3.45	3.42	3.44
767	NYSE	KR	Thu, Jun 8, 1995	3.48	3.48	3.45	3.48
766	NYSE	KR	Wed, Jun 7, 1995	3.45	3.50	3.44	3.48
765	NYSE	KR	Tue, Jun 6, 1995	3.39	3.48	3.39	3.45
764	NYSE	KR	Mon, Jun 5, 1995	3.39	3.47	3.38	3.42
763	NYSE	KR	Fri, Jun 2, 1995	3.39	3.41	3.36	3.39
762	NYSE	KR	Thu, Jun 1, 1995	3.31	3.39	3.31	3.39
761	NYSE	KR	Wed, May 31, 1995	3.20	3.25	3.19	3.25
760	NYSE	KR	Tue, May 30, 1995	3.23	3.25	3.22	3.23
759	NYSE	KR	Fri, May 26, 1995	3.27	3.27	3.22	3.23
758	NYSE	KR	Thu, May 25, 1995	3.27	3.27	3.23	3.27
757	NYSE	KR	Wed, May 24, 1995	3.28	3.30	3.25	3.27
756	NYSE	KR	Tue, May 23, 1995	3.25	3.27	3.23	3.25
755	NYSE	KR	Mon, May 22, 1995	3.25	3.27	3.23	3.25
754	NYSE	KR	Fri, May 19, 1995	3.25	3.28	3.25	3.25
753	NYSE	KR	Thu, May 18, 1995	3.25	3.28	3.25	3.25
752	NYSE	KR	Wed, May 17, 1995	3.25	3.28	3.23	3.25
751	NYSE	KR	Tue, May 16, 1995	3.23	3.28	3.23	3.28
750	NYSE	KR	Mon, May 15, 1995	3.22	3.25	3.22	3.23
749	NYSE	KR	Fri, May 12, 1995	3.14	3.25	3.14	3.23
748	NYSE	KR	Thu, May 11, 1995	3.14	3.16	3.13	3.16
747	NYSE	KR	Wed, May 10, 1995	3.16	3.17	3.14	3.16
746	NYSE	KR	Tue, May 9, 1995	3.17	3.17	3.13	3.16
745	NYSE	KR	Mon, May 8, 1995	3.13	3.17	3.13	3.16
744	NYSE	KR	Fri, May 5, 1995	3.19	3.19	3.14	3.16
743	NYSE	KR	Thu, May 4, 1995	3.20	3.22	3.17	3.17
742	NYSE	KR	Wed, May 3, 1995	3.20	3.20	3.15	3.19
741	NYSE	KR	Tue, May 2, 1995	3.17	3.22	3.17	3.20
740	NYSE	KR	Mon, May 1, 1995	3.17	3.19	3.13	3.17
739	NYSE	KR	Fri, Apr 28, 1995	3.19	3.19	3.13	3.17
738	NYSE	KR	Thu, Apr 27, 1995	3.17	3.19	3.17	3.19
737	NYSE	KR	Wed, Apr 26, 1995	3.17	3.19	3.16	3.16
736	NYSE	KR	Tue, Apr 25, 1995	3.19	3.20	3.14	3.17
735	NYSE	KR	Mon, Apr 24, 1995	3.20	3.22	3.19	3.19
734	NYSE	KR	Fri, Apr 21, 1995	3.20	3.20	3.19	3.20
733	NYSE	KR	Thu, Apr 20, 1995	3.20	3.22	3.16	3.19
732	NYSE	KR	Wed, Apr 19, 1995	3.22	3.22	3.20	3.22
731	NYSE	KR	Tue, Apr 18, 1995	3.20	3.22	3.19	3.20
730	NYSE	KR	Mon, Apr 17, 1995	3.25	3.25	3.20	3.20
729	NYSE	KR	Thu, Apr 13, 1995	3.25	3.27	3.23	3.27
728	NYSE	KR	Wed, Apr 12, 1995	3.27	3.27	3.20	3.23
727	NYSE	KR	Tue, Apr 11, 1995	3.22	3.27	3.20	3.27
726	NYSE	KR	Mon, Apr 10, 1995	3.22	3.22	3.19	3.20
725	NYSE	KR	Fri, Apr 7, 1995	3.19	3.23	3.17	3.22
724	NYSE	KR	Thu, Apr 6, 1995	3.27	3.28	3.17	3.17
723	NYSE	KR	Wed, Apr 5, 1995	3.28	3.30	3.27	3.28
722	NYSE	KR	Tue, Apr 4, 1995	3.30	3.31	3.28	3.30
721	NYSE	KR	Mon, Apr 3, 1995	3.28	3.30	3.27	3.28
720	NYSE	KR	Fri, Mar 31, 1995	3.28	3.31	3.23	3.30
719	NYSE	KR	Thu, Mar 30, 1995	3.34	3.34	3.27	3.28
718	NYSE	KR	Wed, Mar 29, 1995	3.36	3.38	3.31	3.34
717	NYSE	KR	Tue, Mar 28, 1995	3.38	3.38	3.34	3.38
716	NYSE	KR	Mon, Mar 27, 1995	3.42	3.42	3.36	3.38
715	NYSE	KR	Fri, Mar 24, 1995	3.41	3.44	3.39	3.42
714	NYSE	KR	Thu, Mar 23, 1995	3.42	3.45	3.39	3.39
713	NYSE	KR	Wed, Mar 22, 1995	3.36	3.42	3.33	3.42
712	NYSE	KR	Tue, Mar 21, 1995	3.38	3.42	3.34	3.34
711	NYSE	KR	Mon, Mar 20, 1995	3.44	3.45	3.36	3.36
710	NYSE	KR	Fri, Mar 17, 1995	3.48	3.48	3.44	3.45
709	NYSE	KR	Thu, Mar 16, 1995	3.42	3.48	3.41	3.47
708	NYSE	KR	Wed, Mar 15, 1995	3.33	3.47	3.33	3.41
707	NYSE	KR	Tue, Mar 14, 1995	3.39	3.39	3.33	3.33
706	NYSE	KR	Mon, Mar 13, 1995	3.31	3.38	3.31	3.38
705	NYSE	KR	Fri, Mar 10, 1995	3.34	3.34	3.31	3.31
704	NYSE	KR	Thu, Mar 9, 1995	3.33	3.34	3.30	3.33
703	NYSE	KR	Wed, Mar 8, 1995	3.31	3.34	3.30	3.34
702	NYSE	KR	Tue, Mar 7, 1995	3.19	3.31	3.17	3.30
701	NYSE	KR	Mon, Mar 6, 1995	3.19	3.19	3.16	3.19
700	NYSE	KR	Fri, Mar 3, 1995	3.19	3.22	3.17	3.20
699	NYSE	KR	Thu, Mar 2, 1995	3.23	3.25	3.19	3.20
698	NYSE	KR	Wed, Mar 1, 1995	3.28	3.30	3.22	3.25
697	NYSE	KR	Tue, Feb 28, 1995	3.27	3.28	3.25	3.28
696	NYSE	KR	Mon, Feb 27, 1995	3.33	3.33	3.25	3.25
695	NYSE	KR	Fri, Feb 24, 1995	3.30	3.36	3.25	3.33
694	NYSE	KR	Thu, Feb 23, 1995	3.33	3.34	3.28	3.30
693	NYSE	KR	Wed, Feb 22, 1995	3.28	3.34	3.27	3.31
692	NYSE	KR	Tue, Feb 21, 1995	3.27	3.28	3.23	3.28
691	NYSE	KR	Fri, Feb 17, 1995	3.27	3.28	3.23	3.25
690	NYSE	KR	Thu, Feb 16, 1995	3.23	3.27	3.22	3.27
689	NYSE	KR	Wed, Feb 15, 1995	3.23	3.23	3.19	3.22
688	NYSE	KR	Tue, Feb 14, 1995	3.23	3.23	3.20	3.22
687	NYSE	KR	Mon, Feb 13, 1995	3.23	3.27	3.20	3.20
686	NYSE	KR	Fri, Feb 10, 1995	3.23	3.27	3.22	3.23
685	NYSE	KR	Thu, Feb 9, 1995	3.25	3.27	3.22	3.22
684	NYSE	KR	Wed, Feb 8, 1995	3.22	3.27	3.20	3.27
683	NYSE	KR	Tue, Feb 7, 1995	3.19	3.23	3.16	3.20
682	NYSE	KR	Mon, Feb 6, 1995	3.13	3.20	3.13	3.17
681	NYSE	KR	Fri, Feb 3, 1995	3.06	3.16	3.05	3.16
680	NYSE	KR	Thu, Feb 2, 1995	2.98	3.05	2.97	3.05
679	NYSE	KR	Wed, Feb 1, 1995	2.98	3.00	2.95	2.97
678	NYSE	KR	Tue, Jan 31, 1995	3.05	3.06	2.92	2.95
677	NYSE	KR	Mon, Jan 30, 1995	3.11	3.11	3.06	3.06
676	NYSE	KR	Fri, Jan 27, 1995	3.09	3.11	3.06	3.09
675	NYSE	KR	Thu, Jan 26, 1995	3.11	3.17	3.08	3.08
674	NYSE	KR	Wed, Jan 25, 1995	3.13	3.14	3.11	3.13
673	NYSE	KR	Tue, Jan 24, 1995	3.13	3.13	3.09	3.11
672	NYSE	KR	Mon, Jan 23, 1995	3.11	3.13	3.08	3.13
671	NYSE	KR	Fri, Jan 20, 1995	3.14	3.14	3.09	3.11
670	NYSE	KR	Thu, Jan 19, 1995	3.02	3.16	3.02	3.14
669	NYSE	KR	Wed, Jan 18, 1995	3.08	3.09	3.03	3.03
668	NYSE	KR	Tue, Jan 17, 1995	3.09	3.11	3.08	3.09
667	NYSE	KR	Mon, Jan 16, 1995	3.11	3.13	3.09	3.09
666	NYSE	KR	Fri, Jan 13, 1995	3.11	3.13	3.08	3.09
665	NYSE	KR	Thu, Jan 12, 1995	3.08	3.09	3.06	3.09
664	NYSE	KR	Wed, Jan 11, 1995	3.11	3.13	3.06	3.06
663	NYSE	KR	Tue, Jan 10, 1995	3.13	3.14	3.11	3.11
662	NYSE	KR	Mon, Jan 9, 1995	3.09	3.14	3.08	3.13
661	NYSE	KR	Fri, Jan 6, 1995	3.08	3.14	3.08	3.11
660	NYSE	KR	Thu, Jan 5, 1995	3.05	3.11	3.03	3.11
659	NYSE	KR	Wed, Jan 4, 1995	3.03	3.06	2.98	3.06
658	NYSE	KR	Tue, Jan 3, 1995	3.00	3.05	2.95	3.05
657	NYSE	KR	Fri, Dec 30, 1994	2.98	3.05	2.98	3.02
656	NYSE	KR	Thu, Dec 29, 1994	2.98	3.02	2.97	2.98
655	NYSE	KR	Wed, Dec 28, 1994	3.02	3.02	2.95	2.98
654	NYSE	KR	Tue, Dec 27, 1994	3.05	3.05	2.95	2.98
653	NYSE	KR	Fri, Dec 23, 1994	3.06	3.06	3.02	3.03
652	NYSE	KR	Thu, Dec 22, 1994	3.11	3.11	3.03	3.05
651	NYSE	KR	Wed, Dec 21, 1994	3.02	3.13	3.02	3.09
650	NYSE	KR	Tue, Dec 20, 1994	3.00	3.02	2.97	3.02
649	NYSE	KR	Mon, Dec 19, 1994	2.98	3.00	2.97	3.00
648	NYSE	KR	Fri, Dec 16, 1994	3.00	3.03	2.97	2.97
647	NYSE	KR	Thu, Dec 15, 1994	2.88	3.00	2.88	3.00
646	NYSE	KR	Wed, Dec 14, 1994	2.80	2.91	2.80	2.88
645	NYSE	KR	Tue, Dec 13, 1994	2.84	2.88	2.83	2.83
644	NYSE	KR	Mon, Dec 12, 1994	2.78	2.88	2.77	2.86
643	NYSE	KR	Fri, Dec 9, 1994	2.75	2.81	2.73	2.81
642	NYSE	KR	Thu, Dec 8, 1994	2.84	2.88	2.72	2.75
641	NYSE	KR	Wed, Dec 7, 1994	2.81	2.84	2.75	2.83
640	NYSE	KR	Tue, Dec 6, 1994	2.94	2.95	2.81	2.84
639	NYSE	KR	Mon, Dec 5, 1994	3.02	3.02	2.92	2.94
638	NYSE	KR	Fri, Dec 2, 1994	2.98	3.00	2.97	2.98
637	NYSE	KR	Thu, Dec 1, 1994	3.00	3.03	2.97	3.00
636	NYSE	KR	Wed, Nov 30, 1994	3.05	3.06	3.00	3.00
635	NYSE	KR	Tue, Nov 29, 1994	3.02	3.05	3.02	3.03
634	NYSE	KR	Mon, Nov 28, 1994	3.00	3.05	3.00	3.03
633	NYSE	KR	Fri, Nov 25, 1994	3.00	3.02	3.00	3.00
632	NYSE	KR	Wed, Nov 23, 1994	3.03	3.06	2.95	2.98
631	NYSE	KR	Tue, Nov 22, 1994	3.06	3.11	3.02	3.03
630	NYSE	KR	Mon, Nov 21, 1994	3.19	3.19	3.06	3.08
629	NYSE	KR	Fri, Nov 18, 1994	3.20	3.20	3.16	3.16
628	NYSE	KR	Thu, Nov 17, 1994	3.23	3.25	3.17	3.20
627	NYSE	KR	Wed, Nov 16, 1994	3.17	3.23	3.17	3.23
626	NYSE	KR	Tue, Nov 15, 1994	3.22	3.22	3.16	3.19
625	NYSE	KR	Mon, Nov 14, 1994	3.19	3.22	3.16	3.22
624	NYSE	KR	Fri, Nov 11, 1994	3.20	3.20	3.17	3.17
623	NYSE	KR	Thu, Nov 10, 1994	3.22	3.25	3.20	3.23
622	NYSE	KR	Wed, Nov 9, 1994	3.25	3.25	3.19	3.22
621	NYSE	KR	Tue, Nov 8, 1994	3.11	3.23	3.11	3.20
620	NYSE	KR	Mon, Nov 7, 1994	3.08	3.09	3.03	3.08
619	NYSE	KR	Fri, Nov 4, 1994	3.20	3.20	3.09	3.09
618	NYSE	KR	Thu, Nov 3, 1994	3.25	3.27	3.19	3.20
617	NYSE	KR	Wed, Nov 2, 1994	3.19	3.25	3.17	3.23
616	NYSE	KR	Tue, Nov 1, 1994	3.27	3.27	3.16	3.19
615	NYSE	KR	Mon, Oct 31, 1994	3.19	3.27	3.17	3.27
614	NYSE	KR	Fri, Oct 28, 1994	3.13	3.19	3.11	3.19
613	NYSE	KR	Thu, Oct 27, 1994	3.05	3.16	3.03	3.13
612	NYSE	KR	Wed, Oct 26, 1994	2.97	3.00	2.95	2.97
611	NYSE	KR	Tue, Oct 25, 1994	3.00	3.00	2.91	2.92
610	NYSE	KR	Mon, Oct 24, 1994	3.11	3.13	3.00	3.00
609	NYSE	KR	Fri, Oct 21, 1994	3.20	3.23	3.14	3.14
608	NYSE	KR	Thu, Oct 20, 1994	3.23	3.25	3.13	3.22
607	NYSE	KR	Wed, Oct 19, 1994	3.19	3.30	3.17	3.28
606	NYSE	KR	Tue, Oct 18, 1994	3.23	3.25	3.17	3.19
605	NYSE	KR	Mon, Oct 17, 1994	3.33	3.34	3.27	3.27
604	NYSE	KR	Fri, Oct 14, 1994	3.31	3.36	3.28	3.33
603	NYSE	KR	Thu, Oct 13, 1994	3.28	3.33	3.28	3.30
602	NYSE	KR	Wed, Oct 12, 1994	3.27	3.27	3.22	3.23
601	NYSE	KR	Tue, Oct 11, 1994	3.30	3.33	3.22	3.27
600	NYSE	KR	Mon, Oct 10, 1994	3.28	3.33	3.28	3.33
599	NYSE	KR	Fri, Oct 7, 1994	3.17	3.27	3.17	3.25
598	NYSE	KR	Thu, Oct 6, 1994	3.25	3.27	3.16	3.17
597	NYSE	KR	Wed, Oct 5, 1994	3.30	3.30	3.20	3.25
596	NYSE	KR	Tue, Oct 4, 1994	3.27	3.34	3.27	3.28
595	NYSE	KR	Mon, Oct 3, 1994	3.31	3.33	3.28	3.28
594	NYSE	KR	Fri, Sep 30, 1994	3.31	3.36	3.31	3.33
593	NYSE	KR	Thu, Sep 29, 1994	3.23	3.30	3.19	3.30
592	NYSE	KR	Wed, Sep 28, 1994	3.19	3.20	3.13	3.20
591	NYSE	KR	Tue, Sep 27, 1994	3.14	3.19	3.11	3.19
590	NYSE	KR	Mon, Sep 26, 1994	3.17	3.17	3.13	3.16
589	NYSE	KR	Fri, Sep 23, 1994	3.13	3.17	3.11	3.16
588	NYSE	KR	Thu, Sep 22, 1994	3.05	3.14	3.05	3.11
587	NYSE	KR	Wed, Sep 21, 1994	3.08	3.08	3.00	3.03
586	NYSE	KR	Tue, Sep 20, 1994	3.16	3.16	3.08	3.08
585	NYSE	KR	Mon, Sep 19, 1994	3.17	3.20	3.17	3.20
584	NYSE	KR	Fri, Sep 16, 1994	3.20	3.20	3.17	3.20
583	NYSE	KR	Thu, Sep 15, 1994	3.08	3.25	3.08	3.20
582	NYSE	KR	Wed, Sep 14, 1994	3.06	3.11	3.06	3.09
581	NYSE	KR	Tue, Sep 13, 1994	3.11	3.11	3.08	3.08
580	NYSE	KR	Mon, Sep 12, 1994	3.08	3.11	3.06	3.11
579	NYSE	KR	Fri, Sep 9, 1994	3.09	3.11	3.08	3.09
578	NYSE	KR	Thu, Sep 8, 1994	3.08	3.13	3.08	3.13
577	NYSE	KR	Wed, Sep 7, 1994	3.11	3.14	3.09	3.13
576	NYSE	KR	Tue, Sep 6, 1994	3.11	3.13	3.05	3.13
575	NYSE	KR	Fri, Sep 2, 1994	3.13	3.16	3.09	3.09
574	NYSE	KR	Thu, Sep 1, 1994	3.14	3.14	3.11	3.14
573	NYSE	KR	Wed, Aug 31, 1994	3.19	3.19	3.16	3.17
572	NYSE	KR	Tue, Aug 30, 1994	3.17	3.19	3.16	3.17
571	NYSE	KR	Mon, Aug 29, 1994	3.14	3.19	3.14	3.19
570	NYSE	KR	Fri, Aug 26, 1994	3.14	3.14	3.11	3.13
569	NYSE	KR	Thu, Aug 25, 1994	3.05	3.13	3.05	3.13
568	NYSE	KR	Wed, Aug 24, 1994	3.06	3.06	3.03	3.05
567	NYSE	KR	Tue, Aug 23, 1994	3.05	3.06	3.03	3.03
566	NYSE	KR	Mon, Aug 22, 1994	3.05	3.06	3.00	3.05
565	NYSE	KR	Fri, Aug 19, 1994	3.11	3.11	3.06	3.08
564	NYSE	KR	Thu, Aug 18, 1994	3.09	3.11	3.08	3.11
563	NYSE	KR	Wed, Aug 17, 1994	3.14	3.14	3.09	3.13
562	NYSE	KR	Tue, Aug 16, 1994	3.13	3.14	3.11	3.13
561	NYSE	KR	Mon, Aug 15, 1994	3.13	3.14	3.11	3.11
560	NYSE	KR	Fri, Aug 12, 1994	3.09	3.13	3.09	3.13
559	NYSE	KR	Thu, Aug 11, 1994	3.13	3.13	3.09	3.11
558	NYSE	KR	Wed, Aug 10, 1994	3.13	3.14	3.13	3.14
557	NYSE	KR	Tue, Aug 9, 1994	3.14	3.16	3.13	3.14
556	NYSE	KR	Mon, Aug 8, 1994	3.13	3.14	3.11	3.13
555	NYSE	KR	Fri, Aug 5, 1994	3.09	3.11	3.09	3.11
554	NYSE	KR	Thu, Aug 4, 1994	3.14	3.14	3.11	3.11
553	NYSE	KR	Wed, Aug 3, 1994	3.11	3.13	3.08	3.11
552	NYSE	KR	Tue, Aug 2, 1994	3.16	3.16	3.11	3.13
551	NYSE	KR	Mon, Aug 1, 1994	3.14	3.14	3.11	3.14
550	NYSE	KR	Fri, Jul 29, 1994	3.14	3.16	3.13	3.13
549	NYSE	KR	Thu, Jul 28, 1994	3.14	3.16	3.14	3.14
548	NYSE	KR	Wed, Jul 27, 1994	3.09	3.16	3.08	3.16
547	NYSE	KR	Tue, Jul 26, 1994	3.16	3.16	3.09	3.11
546	NYSE	KR	Mon, Jul 25, 1994	3.11	3.16	3.09	3.16
545	NYSE	KR	Fri, Jul 22, 1994	3.09	3.11	3.06	3.09
544	NYSE	KR	Thu, Jul 21, 1994	3.14	3.16	3.08	3.08
543	NYSE	KR	Wed, Jul 20, 1994	3.19	3.19	3.11	3.16
542	NYSE	KR	Tue, Jul 19, 1994	3.13	3.22	3.13	3.17
541	NYSE	KR	Mon, Jul 18, 1994	3.11	3.11	3.05	3.06
540	NYSE	KR	Fri, Jul 15, 1994	3.09	3.13	3.09	3.11
539	NYSE	KR	Thu, Jul 14, 1994	3.09	3.11	3.08	3.09
538	NYSE	KR	Wed, Jul 13, 1994	3.06	3.08	3.05	3.08
537	NYSE	KR	Tue, Jul 12, 1994	3.05	3.09	3.03	3.05
536	NYSE	KR	Mon, Jul 11, 1994	2.98	3.05	2.98	3.05
535	NYSE	KR	Fri, Jul 8, 1994	2.94	2.97	2.94	2.97
534	NYSE	KR	Thu, Jul 7, 1994	2.95	2.97	2.94	2.94
533	NYSE	KR	Wed, Jul 6, 1994	2.94	2.95	2.91	2.94
532	NYSE	KR	Tue, Jul 5, 1994	2.91	2.98	2.88	2.94
531	NYSE	KR	Fri, Jul 1, 1994	2.89	2.92	2.88	2.92
530	NYSE	KR	Thu, Jun 30, 1994	2.92	2.92	2.89	2.91
529	NYSE	KR	Wed, Jun 29, 1994	2.92	2.92	2.89	2.92
528	NYSE	KR	Tue, Jun 28, 1994	2.94	2.94	2.91	2.92
527	NYSE	KR	Mon, Jun 27, 1994	2.94	2.94	2.88	2.92
526	NYSE	KR	Fri, Jun 24, 1994	2.95	2.95	2.92	2.92
525	NYSE	KR	Thu, Jun 23, 1994	2.98	2.98	2.95	2.95
524	NYSE	KR	Wed, Jun 22, 1994	2.95	2.98	2.95	2.98
523	NYSE	KR	Tue, Jun 21, 1994	2.92	3.00	2.92	2.95
522	NYSE	KR	Mon, Jun 20, 1994	2.97	2.97	2.92	2.95
521	NYSE	KR	Fri, Jun 17, 1994	3.00	3.02	2.97	2.98
520	NYSE	KR	Thu, Jun 16, 1994	2.92	2.97	2.92	2.97
519	NYSE	KR	Wed, Jun 15, 1994	2.98	2.98	2.92	2.92
518	NYSE	KR	Tue, Jun 14, 1994	3.00	3.02	2.97	2.97
517	NYSE	KR	Mon, Jun 13, 1994	2.95	3.00	2.95	3.00
516	NYSE	KR	Fri, Jun 10, 1994	2.98	3.00	2.97	2.98
515	NYSE	KR	Thu, Jun 9, 1994	2.97	3.06	2.97	3.00
514	NYSE	KR	Wed, Jun 8, 1994	2.98	3.03	2.97	2.98
513	NYSE	KR	Tue, Jun 7, 1994	2.97	3.00	2.95	2.98
512	NYSE	KR	Mon, Jun 6, 1994	3.00	3.02	2.97	2.98
511	NYSE	KR	Fri, Jun 3, 1994	2.98	3.02	2.97	3.02
510	NYSE	KR	Thu, Jun 2, 1994	2.97	3.00	2.95	3.00
509	NYSE	KR	Wed, Jun 1, 1994	2.97	2.98	2.97	2.97
508	NYSE	KR	Tue, May 31, 1994	2.98	3.00	2.97	2.98
507	NYSE	KR	Fri, May 27, 1994	2.97	3.00	2.95	3.00
506	NYSE	KR	Thu, May 26, 1994	2.97	2.98	2.94	2.97
505	NYSE	KR	Wed, May 25, 1994	2.94	2.97	2.94	2.95
504	NYSE	KR	Tue, May 24, 1994	2.91	2.95	2.91	2.94
503	NYSE	KR	Mon, May 23, 1994	2.89	2.91	2.84	2.91
502	NYSE	KR	Fri, May 20, 1994	2.94	2.94	2.84	2.91
501	NYSE	KR	Thu, May 19, 1994	2.88	2.97	2.88	2.94
500	NYSE	KR	Wed, May 18, 1994	2.83	2.89	2.83	2.88
499	NYSE	KR	Tue, May 17, 1994	2.80	2.83	2.78	2.83
498	NYSE	KR	Mon, May 16, 1994	2.77	2.81	2.75	2.81
497	NYSE	KR	Fri, May 13, 1994	2.70	2.75	2.70	2.73
496	NYSE	KR	Thu, May 12, 1994	2.69	2.72	2.67	2.72
495	NYSE	KR	Wed, May 11, 1994	2.78	2.80	2.67	2.69
494	NYSE	KR	Tue, May 10, 1994	2.72	2.80	2.69	2.78
493	NYSE	KR	Mon, May 9, 1994	2.67	2.72	2.66	2.66
492	NYSE	KR	Fri, May 6, 1994	2.67	2.70	2.64	2.70
491	NYSE	KR	Thu, May 5, 1994	2.70	2.72	2.67	2.70
490	NYSE	KR	Wed, May 4, 1994	2.81	2.83	2.70	2.70
489	NYSE	KR	Tue, May 3, 1994	2.81	2.83	2.77	2.83
488	NYSE	KR	Mon, May 2, 1994	2.84	2.84	2.80	2.81
487	NYSE	KR	Fri, Apr 29, 1994	2.75	2.84	2.75	2.84
486	NYSE	KR	Thu, Apr 28, 1994	2.83	2.83	2.70	2.75
485	NYSE	KR	Tue, Apr 26, 1994	2.86	2.86	2.81	2.84
484	NYSE	KR	Mon, Apr 25, 1994	2.80	2.86	2.78	2.86
483	NYSE	KR	Fri, Apr 22, 1994	2.81	2.81	2.80	2.81
482	NYSE	KR	Thu, Apr 21, 1994	2.86	2.86	2.77	2.80
481	NYSE	KR	Wed, Apr 20, 1994	2.94	2.97	2.84	2.86
480	NYSE	KR	Tue, Apr 19, 1994	3.00	3.02	2.91	2.97
479	NYSE	KR	Mon, Apr 18, 1994	2.95	2.95	2.86	2.88
478	NYSE	KR	Fri, Apr 15, 1994	2.89	2.97	2.89	2.94
477	NYSE	KR	Thu, Apr 14, 1994	2.89	2.91	2.88	2.89
476	NYSE	KR	Wed, Apr 13, 1994	2.86	2.94	2.84	2.89
475	NYSE	KR	Tue, Apr 12, 1994	2.88	2.89	2.78	2.81
474	NYSE	KR	Mon, Apr 11, 1994	2.92	2.94	2.84	2.88
473	NYSE	KR	Fri, Apr 8, 1994	3.02	3.03	2.92	2.95
472	NYSE	KR	Thu, Apr 7, 1994	2.95	3.02	2.94	3.00
471	NYSE	KR	Wed, Apr 6, 1994	2.95	2.98	2.94	2.97
470	NYSE	KR	Tue, Apr 5, 1994	2.95	2.98	2.94	2.97
469	NYSE	KR	Mon, Apr 4, 1994	2.94	2.95	2.88	2.94
468	NYSE	KR	Thu, Mar 31, 1994	3.00	3.02	2.95	2.98
467	NYSE	KR	Wed, Mar 30, 1994	3.08	3.08	2.94	3.02
466	NYSE	KR	Tue, Mar 29, 1994	3.13	3.14	3.05	3.08
465	NYSE	KR	Mon, Mar 28, 1994	3.16	3.17	3.09	3.11
464	NYSE	KR	Fri, Mar 25, 1994	3.19	3.23	3.14	3.14
463	NYSE	KR	Thu, Mar 24, 1994	3.14	3.22	3.13	3.20
462	NYSE	KR	Wed, Mar 23, 1994	3.11	3.16	3.09	3.13
461	NYSE	KR	Tue, Mar 22, 1994	3.13	3.14	3.11	3.11
460	NYSE	KR	Mon, Mar 21, 1994	3.14	3.16	3.11	3.14
459	NYSE	KR	Fri, Mar 18, 1994	3.14	3.17	3.13	3.14
458	NYSE	KR	Thu, Mar 17, 1994	3.08	3.14	3.06	3.13
457	NYSE	KR	Wed, Mar 16, 1994	3.09	3.11	3.05	3.06
456	NYSE	KR	Tue, Mar 15, 1994	3.09	3.14	3.08	3.11
455	NYSE	KR	Mon, Mar 14, 1994	3.08	3.09	3.06	3.09
454	NYSE	KR	Fri, Mar 11, 1994	3.05	3.08	3.05	3.08
453	NYSE	KR	Thu, Mar 10, 1994	3.09	3.09	3.03	3.03
452	NYSE	KR	Wed, Mar 9, 1994	3.13	3.13	3.06	3.09
451	NYSE	KR	Tue, Mar 8, 1994	3.16	3.19	3.13	3.13
450	NYSE	KR	Mon, Mar 7, 1994	3.14	3.16	3.14	3.16
449	NYSE	KR	Fri, Mar 4, 1994	3.14	3.16	3.11	3.14
448	NYSE	KR	Thu, Mar 3, 1994	3.08	3.14	3.06	3.13
447	NYSE	KR	Wed, Mar 2, 1994	3.02	3.08	2.98	3.08
446	NYSE	KR	Tue, Mar 1, 1994	3.02	3.05	3.00	3.05
445	NYSE	KR	Mon, Feb 28, 1994	3.08	3.09	3.02	3.02
444	NYSE	KR	Fri, Feb 25, 1994	3.08	3.13	3.06	3.08
443	NYSE	KR	Thu, Feb 24, 1994	3.06	3.08	3.03	3.08
442	NYSE	KR	Wed, Feb 23, 1994	3.08	3.08	3.05	3.08
441	NYSE	KR	Tue, Feb 22, 1994	3.05	3.08	3.03	3.06
440	NYSE	KR	Fri, Feb 18, 1994	3.03	3.08	3.02	3.05
439	NYSE	KR	Thu, Feb 17, 1994	3.11	3.13	3.03	3.06
438	NYSE	KR	Wed, Feb 16, 1994	3.13	3.13	3.08	3.09
437	NYSE	KR	Tue, Feb 15, 1994	3.11	3.19	3.08	3.13
436	NYSE	KR	Mon, Feb 14, 1994	2.94	3.08	2.94	3.06
435	NYSE	KR	Fri, Feb 11, 1994	2.91	2.95	2.91	2.95
434	NYSE	KR	Thu, Feb 10, 1994	3.00	3.00	2.95	2.97
433	NYSE	KR	Wed, Feb 9, 1994	2.94	3.05	2.92	3.03
432	NYSE	KR	Tue, Feb 8, 1994	2.77	2.94	2.75	2.92
431	NYSE	KR	Mon, Feb 7, 1994	2.56	2.66	2.55	2.63
430	NYSE	KR	Fri, Feb 4, 1994	2.72	2.73	2.63	2.63
429	NYSE	KR	Thu, Feb 3, 1994	2.70	2.72	2.67	2.72
428	NYSE	KR	Wed, Feb 2, 1994	2.75	2.78	2.72	2.73
427	NYSE	KR	Tue, Feb 1, 1994	2.78	2.80	2.73	2.73
426	NYSE	KR	Mon, Jan 31, 1994	2.69	2.81	2.67	2.78
425	NYSE	KR	Fri, Jan 28, 1994	2.59	2.70	2.59	2.69
424	NYSE	KR	Thu, Jan 27, 1994	2.55	2.59	2.53	2.56
423	NYSE	KR	Wed, Jan 26, 1994	2.61	2.61	2.53	2.55
422	NYSE	KR	Tue, Jan 25, 1994	2.56	2.59	2.56	2.59
421	NYSE	KR	Mon, Jan 24, 1994	2.52	2.58	2.50	2.56
420	NYSE	KR	Fri, Jan 21, 1994	2.61	2.63	2.52	2.52
419	NYSE	KR	Thu, Jan 20, 1994	2.56	2.63	2.55	2.63
418	NYSE	KR	Wed, Jan 19, 1994	2.61	2.61	2.55	2.56
417	NYSE	KR	Tue, Jan 18, 1994	2.61	2.64	2.59	2.59
416	NYSE	KR	Mon, Jan 17, 1994	2.56	2.61	2.53	2.59
415	NYSE	KR	Fri, Jan 14, 1994	2.58	2.59	2.53	2.56
414	NYSE	KR	Thu, Jan 13, 1994	2.61	2.69	2.56	2.56
413	NYSE	KR	Wed, Jan 12, 1994	2.56	2.61	2.56	2.61
412	NYSE	KR	Tue, Jan 11, 1994	2.58	2.58	2.52	2.56
411	NYSE	KR	Mon, Jan 10, 1994	2.48	2.59	2.48	2.59
410	NYSE	KR	Fri, Jan 7, 1994	2.47	2.48	2.45	2.47
409	NYSE	KR	Thu, Jan 6, 1994	2.48	2.48	2.42	2.45
408	NYSE	KR	Wed, Jan 5, 1994	2.50	2.52	2.45	2.47
407	NYSE	KR	Tue, Jan 4, 1994	2.56	2.56	2.48	2.52
406	NYSE	KR	Mon, Jan 3, 1994	2.52	2.58	2.52	2.58
405	NYSE	KR	Fri, Dec 31, 1993	2.52	2.55	2.52	2.52
404	NYSE	KR	Thu, Dec 30, 1993	2.53	2.53	2.50	2.50
403	NYSE	KR	Wed, Dec 29, 1993	2.52	2.55	2.52	2.53
402	NYSE	KR	Tue, Dec 28, 1993	2.55	2.56	2.52	2.55
401	NYSE	KR	Mon, Dec 27, 1993	2.58	2.58	2.53	2.55
400	NYSE	KR	Thu, Dec 23, 1993	2.55	2.56	2.55	2.56
399	NYSE	KR	Wed, Dec 22, 1993	2.58	2.58	2.52	2.56
398	NYSE	KR	Tue, Dec 21, 1993	2.59	2.61	2.55	2.58
397	NYSE	KR	Mon, Dec 20, 1993	2.56	2.59	2.55	2.59
396	NYSE	KR	Fri, Dec 17, 1993	2.52	2.55	2.50	2.55
395	NYSE	KR	Thu, Dec 16, 1993	2.55	2.58	2.52	2.52
394	NYSE	KR	Wed, Dec 15, 1993	2.52	2.56	2.50	2.53
393	NYSE	KR	Tue, Dec 14, 1993	2.47	2.52	2.44	2.50
392	NYSE	KR	Mon, Dec 13, 1993	2.44	2.48	2.44	2.47
391	NYSE	KR	Fri, Dec 10, 1993	2.47	2.48	2.44	2.44
390	NYSE	KR	Thu, Dec 9, 1993	2.50	2.50	2.47	2.47
389	NYSE	KR	Wed, Dec 8, 1993	2.47	2.50	2.45	2.50
388	NYSE	KR	Tue, Dec 7, 1993	2.50	2.52	2.48	2.48
387	NYSE	KR	Mon, Dec 6, 1993	2.44	2.50	2.44	2.48
386	NYSE	KR	Fri, Dec 3, 1993	2.39	2.42	2.39	2.42
385	NYSE	KR	Thu, Dec 2, 1993	2.39	2.41	2.38	2.39
384	NYSE	KR	Wed, Dec 1, 1993	2.33	2.36	2.30	2.36
383	NYSE	KR	Tue, Nov 30, 1993	2.31	2.36	2.31	2.33
382	NYSE	KR	Mon, Nov 29, 1993	2.31	2.33	2.30	2.31
381	NYSE	KR	Fri, Nov 26, 1993	2.33	2.33	2.31	2.33
380	NYSE	KR	Wed, Nov 24, 1993	2.31	2.33	2.30	2.30
379	NYSE	KR	Tue, Nov 23, 1993	2.33	2.34	2.31	2.31
378	NYSE	KR	Mon, Nov 22, 1993	2.28	2.34	2.28	2.34
377	NYSE	KR	Fri, Nov 19, 1993	2.30	2.31	2.28	2.31
376	NYSE	KR	Thu, Nov 18, 1993	2.33	2.34	2.27	2.30
375	NYSE	KR	Wed, Nov 17, 1993	2.34	2.34	2.31	2.34
374	NYSE	KR	Tue, Nov 16, 1993	2.31	2.36	2.31	2.33
373	NYSE	KR	Mon, Nov 15, 1993	2.25	2.31	2.19	2.31
372	NYSE	KR	Fri, Nov 12, 1993	2.31	2.31	2.23	2.25
371	NYSE	KR	Thu, Nov 11, 1993	2.38	2.38	2.31	2.31
370	NYSE	KR	Wed, Nov 10, 1993	2.38	2.38	2.33	2.34
369	NYSE	KR	Tue, Nov 9, 1993	2.38	2.39	2.36	2.36
368	NYSE	KR	Mon, Nov 8, 1993	2.34	2.36	2.33	2.36
367	NYSE	KR	Fri, Nov 5, 1993	2.33	2.34	2.28	2.33
366	NYSE	KR	Thu, Nov 4, 1993	2.36	2.36	2.31	2.36
365	NYSE	KR	Wed, Nov 3, 1993	2.42	2.42	2.33	2.34
364	NYSE	KR	Tue, Nov 2, 1993	2.45	2.45	2.39	2.42
363	NYSE	KR	Mon, Nov 1, 1993	2.45	2.45	2.41	2.44
362	NYSE	KR	Fri, Oct 29, 1993	2.48	2.48	2.41	2.45
361	NYSE	KR	Thu, Oct 28, 1993	2.42	2.48	2.42	2.47
360	NYSE	KR	Wed, Oct 27, 1993	2.38	2.42	2.36	2.42
359	NYSE	KR	Tue, Oct 26, 1993	2.31	2.38	2.31	2.38
358	NYSE	KR	Mon, Oct 25, 1993	2.34	2.36	2.31	2.33
357	NYSE	KR	Fri, Oct 22, 1993	2.31	2.36	2.31	2.34
356	NYSE	KR	Thu, Oct 21, 1993	2.31	2.33	2.22	2.30
355	NYSE	KR	Wed, Oct 20, 1993	2.44	2.44	2.31	2.33
354	NYSE	KR	Tue, Oct 19, 1993	2.44	2.45	2.39	2.42
353	NYSE	KR	Mon, Oct 18, 1993	2.53	2.53	2.45	2.47
352	NYSE	KR	Fri, Oct 15, 1993	2.56	2.58	2.53	2.53
351	NYSE	KR	Thu, Oct 14, 1993	2.58	2.58	2.52	2.55
350	NYSE	KR	Wed, Oct 13, 1993	2.56	2.59	2.56	2.58
349	NYSE	KR	Tue, Oct 12, 1993	2.55	2.56	2.53	2.56
348	NYSE	KR	Mon, Oct 11, 1993	2.55	2.56	2.53	2.53
347	NYSE	KR	Fri, Oct 8, 1993	2.56	2.58	2.53	2.55
346	NYSE	KR	Thu, Oct 7, 1993	2.61	2.61	2.55	2.56
345	NYSE	KR	Wed, Oct 6, 1993	2.53	2.61	2.53	2.61
344	NYSE	KR	Tue, Oct 5, 1993	2.48	2.55	2.48	2.53
343	NYSE	KR	Mon, Oct 4, 1993	2.50	2.52	2.47	2.47
342	NYSE	KR	Fri, Oct 1, 1993	2.48	2.52	2.48	2.52
341	NYSE	KR	Thu, Sep 30, 1993	2.52	2.53	2.48	2.52
340	NYSE	KR	Wed, Sep 29, 1993	2.50	2.53	2.48	2.52
339	NYSE	KR	Tue, Sep 28, 1993	2.63	2.63	2.50	2.50
338	NYSE	KR	Mon, Sep 27, 1993	2.66	2.66	2.61	2.63
337	NYSE	KR	Fri, Sep 24, 1993	2.63	2.66	2.61	2.66
336	NYSE	KR	Thu, Sep 23, 1993	2.58	2.63	2.56	2.61
335	NYSE	KR	Wed, Sep 22, 1993	2.61	2.63	2.55	2.59
334	NYSE	KR	Tue, Sep 21, 1993	2.61	2.63	2.58	2.59
333	NYSE	KR	Mon, Sep 20, 1993	2.61	2.63	2.56	2.61
332	NYSE	KR	Fri, Sep 17, 1993	2.61	2.66	2.61	2.61
331	NYSE	KR	Thu, Sep 16, 1993	2.66	2.66	2.63	2.64
330	NYSE	KR	Wed, Sep 15, 1993	2.66	2.67	2.63	2.66
329	NYSE	KR	Tue, Sep 14, 1993	2.67	2.69	2.66	2.69
328	NYSE	KR	Mon, Sep 13, 1993	2.69	2.70	2.64	2.67
327	NYSE	KR	Fri, Sep 10, 1993	2.69	2.70	2.64	2.69
326	NYSE	KR	Thu, Sep 9, 1993	2.64	2.69	2.63	2.69
325	NYSE	KR	Wed, Sep 8, 1993	2.66	2.69	2.63	2.67
324	NYSE	KR	Tue, Sep 7, 1993	2.66	2.72	2.64	2.67
323	NYSE	KR	Fri, Sep 3, 1993	2.66	2.67	2.66	2.66
322	NYSE	KR	Thu, Sep 2, 1993	2.66	2.67	2.64	2.66
321	NYSE	KR	Wed, Sep 1, 1993	2.61	2.66	2.59	2.66
320	NYSE	KR	Tue, Aug 31, 1993	2.64	2.64	2.63	2.64
319	NYSE	KR	Mon, Aug 30, 1993	2.64	2.67	2.64	2.64
318	NYSE	KR	Fri, Aug 27, 1993	2.63	2.66	2.59	2.64
317	NYSE	KR	Thu, Aug 26, 1993	2.61	2.63	2.58	2.63
316	NYSE	KR	Wed, Aug 25, 1993	2.55	2.59	2.52	2.58
315	NYSE	KR	Tue, Aug 24, 1993	2.56	2.56	2.50	2.53
314	NYSE	KR	Mon, Aug 23, 1993	2.56	2.59	2.53	2.56
313	NYSE	KR	Fri, Aug 20, 1993	2.63	2.66	2.59	2.64
312	NYSE	KR	Thu, Aug 19, 1993	2.59	2.64	2.56	2.63
311	NYSE	KR	Wed, Aug 18, 1993	2.69	2.72	2.66	2.66
310	NYSE	KR	Tue, Aug 17, 1993	2.67	2.70	2.66	2.67
309	NYSE	KR	Mon, Aug 16, 1993	2.61	2.67	2.56	2.66
308	NYSE	KR	Fri, Aug 13, 1993	2.63	2.63	2.56	2.61
307	NYSE	KR	Thu, Aug 12, 1993	2.66	2.66	2.63	2.64
306	NYSE	KR	Wed, Aug 11, 1993	2.55	2.67	2.55	2.66
305	NYSE	KR	Tue, Aug 10, 1993	2.55	2.59	2.53	2.59
304	NYSE	KR	Mon, Aug 9, 1993	2.52	2.58	2.50	2.53
303	NYSE	KR	Fri, Aug 6, 1993	2.44	2.53	2.44	2.52
302	NYSE	KR	Thu, Aug 5, 1993	2.36	2.48	2.34	2.44
301	NYSE	KR	Wed, Aug 4, 1993	2.33	2.39	2.30	2.36
300	NYSE	KR	Tue, Aug 3, 1993	2.28	2.31	2.28	2.31
299	NYSE	KR	Mon, Aug 2, 1993	2.27	2.28	2.25	2.27
298	NYSE	KR	Fri, Jul 30, 1993	2.28	2.28	2.25	2.27
297	NYSE	KR	Thu, Jul 29, 1993	2.28	2.31	2.27	2.28
296	NYSE	KR	Wed, Jul 28, 1993	2.28	2.28	2.27	2.28
295	NYSE	KR	Tue, Jul 27, 1993	2.28	2.30	2.27	2.28
294	NYSE	KR	Mon, Jul 26, 1993	2.28	2.31	2.27	2.28
293	NYSE	KR	Fri, Jul 23, 1993	2.30	2.30	2.27	2.28
292	NYSE	KR	Thu, Jul 22, 1993	2.34	2.34	2.28	2.28
291	NYSE	KR	Wed, Jul 21, 1993	2.28	2.34	2.27	2.34
290	NYSE	KR	Tue, Jul 20, 1993	2.33	2.33	2.27	2.27
289	NYSE	KR	Mon, Jul 19, 1993	2.34	2.36	2.33	2.36
288	NYSE	KR	Fri, Jul 16, 1993	2.34	2.34	2.31	2.34
287	NYSE	KR	Thu, Jul 15, 1993	2.25	2.34	2.25	2.34
286	NYSE	KR	Wed, Jul 14, 1993	2.20	2.25	2.20	2.25
285	NYSE	KR	Tue, Jul 13, 1993	2.22	2.22	2.19	2.19
284	NYSE	KR	Mon, Jul 12, 1993	2.25	2.25	2.20	2.20
283	NYSE	KR	Fri, Jul 9, 1993	2.27	2.27	2.23	2.25
282	NYSE	KR	Thu, Jul 8, 1993	2.23	2.27	2.22	2.27
281	NYSE	KR	Wed, Jul 7, 1993	2.23	2.25	2.23	2.23
280	NYSE	KR	Tue, Jul 6, 1993	2.22	2.25	2.22	2.23
279	NYSE	KR	Fri, Jul 2, 1993	2.19	2.22	2.17	2.22
278	NYSE	KR	Thu, Jul 1, 1993	2.17	2.19	2.14	2.17
277	NYSE	KR	Wed, Jun 30, 1993	2.17	2.19	2.13	2.16
276	NYSE	KR	Tue, Jun 29, 1993	2.16	2.19	2.16	2.16
275	NYSE	KR	Mon, Jun 28, 1993	2.20	2.22	2.17	2.19
274	NYSE	KR	Fri, Jun 25, 1993	2.19	2.23	2.17	2.23
273	NYSE	KR	Thu, Jun 24, 1993	2.08	2.16	2.08	2.13
272	NYSE	KR	Wed, Jun 23, 1993	2.06	2.09	2.05	2.09
271	NYSE	KR	Tue, Jun 22, 1993	2.09	2.09	2.03	2.06
270	NYSE	KR	Mon, Jun 21, 1993	2.13	2.14	2.06	2.09
269	NYSE	KR	Fri, Jun 18, 1993	2.14	2.14	2.13	2.13
268	NYSE	KR	Thu, Jun 17, 1993	2.16	2.17	2.13	2.13
267	NYSE	KR	Wed, Jun 16, 1993	2.17	2.17	2.13	2.14
266	NYSE	KR	Tue, Jun 15, 1993	2.19	2.20	2.17	2.19
265	NYSE	KR	Mon, Jun 14, 1993	2.17	2.20	2.16	2.20
264	NYSE	KR	Fri, Jun 11, 1993	2.16	2.19	2.16	2.16
263	NYSE	KR	Thu, Jun 10, 1993	2.16	2.17	2.14	2.17
262	NYSE	KR	Wed, Jun 9, 1993	2.11	2.17	2.11	2.16
261	NYSE	KR	Tue, Jun 8, 1993	2.16	2.16	2.13	2.13
260	NYSE	KR	Mon, Jun 7, 1993	2.19	2.20	2.16	2.16
259	NYSE	KR	Fri, Jun 4, 1993	2.20	2.20	2.17	2.19
258	NYSE	KR	Thu, Jun 3, 1993	2.20	2.23	2.17	2.19
257	NYSE	KR	Wed, Jun 2, 1993	2.19	2.22	2.16	2.22
256	NYSE	KR	Tue, Jun 1, 1993	2.23	2.25	2.19	2.19
255	NYSE	KR	Fri, May 28, 1993	2.28	2.28	2.22	2.23
254	NYSE	KR	Thu, May 27, 1993	2.25	2.28	2.23	2.28
253	NYSE	KR	Wed, May 26, 1993	2.22	2.23	2.20	2.23
252	NYSE	KR	Tue, May 25, 1993	2.23	2.23	2.19	2.20
251	NYSE	KR	Mon, May 24, 1993	2.22	2.23	2.22	2.23
250	NYSE	KR	Fri, May 21, 1993	2.23	2.30	2.22	2.25
249	NYSE	KR	Thu, May 20, 1993	2.20	2.23	2.19	2.23
248	NYSE	KR	Wed, May 19, 1993	2.16	2.17	2.11	2.16
247	NYSE	KR	Tue, May 18, 1993	2.17	2.20	2.17	2.17
246	NYSE	KR	Mon, May 17, 1993	2.13	2.19	2.11	2.19
245	NYSE	KR	Fri, May 14, 1993	2.13	2.14	2.11	2.13
244	NYSE	KR	Thu, May 13, 1993	2.11	2.13	2.08	2.13
243	NYSE	KR	Wed, May 12, 1993	2.13	2.13	2.11	2.13
242	NYSE	KR	Tue, May 11, 1993	2.20	2.20	2.11	2.13
241	NYSE	KR	Mon, May 10, 1993	2.23	2.25	2.20	2.20
240	NYSE	KR	Fri, May 7, 1993	2.22	2.23	2.19	2.20
239	NYSE	KR	Thu, May 6, 1993	2.34	2.36	2.27	2.27
238	NYSE	KR	Wed, May 5, 1993	2.38	2.39	2.34	2.34
237	NYSE	KR	Tue, May 4, 1993	2.38	2.41	2.36	2.36
236	NYSE	KR	Mon, May 3, 1993	2.39	2.41	2.34	2.39
235	NYSE	KR	Fri, Apr 30, 1993	2.42	2.42	2.39	2.42
234	NYSE	KR	Thu, Apr 29, 1993	2.34	2.38	2.34	2.36
233	NYSE	KR	Wed, Apr 28, 1993	2.33	2.36	2.33	2.36
232	NYSE	KR	Tue, Apr 27, 1993	2.36	2.36	2.33	2.33
231	NYSE	KR	Mon, Apr 26, 1993	2.31	2.38	2.31	2.34
230	NYSE	KR	Fri, Apr 23, 1993	2.36	2.36	2.30	2.33
229	NYSE	KR	Thu, Apr 22, 1993	2.38	2.39	2.33	2.36
228	NYSE	KR	Wed, Apr 21, 1993	2.38	2.41	2.38	2.38
227	NYSE	KR	Tue, Apr 20, 1993	2.38	2.39	2.36	2.39
226	NYSE	KR	Mon, Apr 19, 1993	2.34	2.36	2.33	2.34
225	NYSE	KR	Fri, Apr 16, 1993	2.38	2.38	2.31	2.33
224	NYSE	KR	Thu, Apr 15, 1993	2.34	2.41	2.33	2.36
223	NYSE	KR	Wed, Apr 14, 1993	2.36	2.38	2.33	2.33
222	NYSE	KR	Tue, Apr 13, 1993	2.30	2.34	2.30	2.33
221	NYSE	KR	Mon, Apr 12, 1993	2.25	2.31	2.25	2.30
220	NYSE	KR	Thu, Apr 8, 1993	2.22	2.23	2.20	2.23
219	NYSE	KR	Wed, Apr 7, 1993	2.20	2.22	2.19	2.19
218	NYSE	KR	Tue, Apr 6, 1993	2.30	2.31	2.17	2.19
217	NYSE	KR	Mon, Apr 5, 1993	2.28	2.34	2.28	2.31
216	NYSE	KR	Fri, Apr 2, 1993	2.34	2.34	2.30	2.30
215	NYSE	KR	Thu, Apr 1, 1993	2.38	2.39	2.34	2.38
214	NYSE	KR	Wed, Mar 31, 1993	2.33	2.45	2.27	2.39
213	NYSE	KR	Tue, Mar 30, 1993	2.34	2.36	2.31	2.33
212	NYSE	KR	Mon, Mar 29, 1993	2.34	2.38	2.33	2.36
211	NYSE	KR	Fri, Mar 26, 1993	2.38	2.38	2.31	2.33
210	NYSE	KR	Thu, Mar 25, 1993	2.39	2.41	2.38	2.39
209	NYSE	KR	Wed, Mar 24, 1993	2.42	2.44	2.38	2.39
208	NYSE	KR	Tue, Mar 23, 1993	2.44	2.44	2.36	2.41
207	NYSE	KR	Mon, Mar 22, 1993	2.31	2.42	2.30	2.38
206	NYSE	KR	Fri, Mar 19, 1993	2.28	2.33	2.27	2.33
205	NYSE	KR	Thu, Mar 18, 1993	2.23	2.27	2.23	2.27
204	NYSE	KR	Wed, Mar 17, 1993	2.22	2.25	2.20	2.25
203	NYSE	KR	Tue, Mar 16, 1993	2.23	2.28	2.20	2.22
202	NYSE	KR	Mon, Mar 15, 1993	2.14	2.25	2.14	2.23
201	NYSE	KR	Fri, Mar 12, 1993	2.13	2.14	2.09	2.13
200	NYSE	KR	Thu, Mar 11, 1993	2.17	2.17	2.13	2.16
199	NYSE	KR	Wed, Mar 10, 1993	2.16	2.17	2.14	2.17
198	NYSE	KR	Tue, Mar 9, 1993	2.17	2.20	2.14	2.16
197	NYSE	KR	Mon, Mar 8, 1993	2.13	2.17	2.11	2.17
196	NYSE	KR	Fri, Mar 5, 1993	2.13	2.14	2.09	2.11
195	NYSE	KR	Thu, Mar 4, 1993	2.13	2.14	2.11	2.14
194	NYSE	KR	Wed, Mar 3, 1993	2.11	2.14	2.09	2.13
193	NYSE	KR	Tue, Mar 2, 1993	2.02	2.09	2.02	2.09
192	NYSE	KR	Mon, Mar 1, 1993	2.03	2.05	2.03	2.03
191	NYSE	KR	Fri, Feb 26, 1993	2.00	2.03	1.98	2.03
190	NYSE	KR	Thu, Feb 25, 1993	2.13	2.13	2.06	2.08
189	NYSE	KR	Wed, Feb 24, 1993	2.06	2.14	2.06	2.13
188	NYSE	KR	Tue, Feb 23, 1993	2.02	2.06	2.00	2.06
187	NYSE	KR	Mon, Feb 22, 1993	2.08	2.09	2.00	2.00
186	NYSE	KR	Fri, Feb 19, 1993	2.06	2.08	2.05	2.06
185	NYSE	KR	Thu, Feb 18, 1993	2.05	2.13	2.02	2.05
184	NYSE	KR	Wed, Feb 17, 1993	2.08	2.09	2.02	2.03
183	NYSE	KR	Tue, Feb 16, 1993	2.14	2.14	2.00	2.05
182	NYSE	KR	Fri, Feb 12, 1993	2.20	2.20	2.16	2.16
181	NYSE	KR	Thu, Feb 11, 1993	2.19	2.20	2.17	2.20
180	NYSE	KR	Wed, Feb 10, 1993	2.17	2.20	2.16	2.19
179	NYSE	KR	Tue, Feb 9, 1993	2.22	2.22	2.16	2.17
178	NYSE	KR	Mon, Feb 8, 1993	2.22	2.27	2.20	2.22
177	NYSE	KR	Fri, Feb 5, 1993	2.11	2.11	2.06	2.11
176	NYSE	KR	Thu, Feb 4, 1993	2.17	2.19	2.11	2.11
175	NYSE	KR	Wed, Feb 3, 1993	2.19	2.20	2.14	2.16
174	NYSE	KR	Tue, Feb 2, 1993	2.13	2.22	2.11	2.19
173	NYSE	KR	Mon, Feb 1, 1993	2.19	2.19	2.11	2.11
172	NYSE	KR	Fri, Jan 29, 1993	2.19	2.19	2.09	2.19
171	NYSE	KR	Thu, Jan 28, 1993	2.17	2.20	2.16	2.20
170	NYSE	KR	Wed, Jan 27, 1993	2.20	2.22	2.17	2.20
169	NYSE	KR	Tue, Jan 26, 1993	2.23	2.28	2.22	2.22
168	NYSE	KR	Mon, Jan 25, 1993	2.09	2.22	2.09	2.20
167	NYSE	KR	Fri, Jan 22, 1993	2.11	2.17	2.09	2.09
166	NYSE	KR	Thu, Jan 21, 1993	2.09	2.11	2.09	2.09
165	NYSE	KR	Wed, Jan 20, 1993	2.09	2.11	2.08	2.11
164	NYSE	KR	Tue, Jan 19, 1993	2.11	2.11	2.08	2.08
163	NYSE	KR	Mon, Jan 18, 1993	2.06	2.11	2.05	2.09
162	NYSE	KR	Fri, Jan 15, 1993	2.05	2.08	2.03	2.05
161	NYSE	KR	Thu, Jan 14, 1993	2.06	2.11	2.00	2.00
160	NYSE	KR	Wed, Jan 13, 1993	1.84	2.11	1.81	2.06
159	NYSE	KR	Tue, Jan 12, 1993	1.78	1.81	1.78	1.81
158	NYSE	KR	Mon, Jan 11, 1993	1.80	1.83	1.78	1.78
157	NYSE	KR	Fri, Jan 8, 1993	1.80	1.81	1.78	1.80
156	NYSE	KR	Thu, Jan 7, 1993	1.84	1.84	1.75	1.81
155	NYSE	KR	Wed, Jan 6, 1993	1.86	1.86	1.83	1.84
154	NYSE	KR	Tue, Jan 5, 1993	1.84	1.86	1.81	1.86
153	NYSE	KR	Mon, Jan 4, 1993	1.83	1.83	1.80	1.81
152	NYSE	KR	Thu, Dec 31, 1992	1.86	1.86	1.83	1.83
151	NYSE	KR	Wed, Dec 30, 1992	1.86	1.88	1.84	1.84
150	NYSE	KR	Tue, Dec 29, 1992	1.81	1.86	1.80	1.86
149	NYSE	KR	Mon, Dec 28, 1992	1.81	1.81	1.78	1.81
148	NYSE	KR	Thu, Dec 24, 1992	1.78	1.81	1.78	1.81
147	NYSE	KR	Wed, Dec 23, 1992	1.80	1.81	1.78	1.78
146	NYSE	KR	Tue, Dec 22, 1992	1.83	1.84	1.80	1.81
145	NYSE	KR	Mon, Dec 21, 1992	1.83	1.84	1.81	1.83
144	NYSE	KR	Fri, Dec 18, 1992	1.86	1.86	1.83	1.83
143	NYSE	KR	Thu, Dec 17, 1992	1.86	1.86	1.83	1.84
142	NYSE	KR	Wed, Dec 16, 1992	1.84	1.86	1.84	1.84
141	NYSE	KR	Tue, Dec 15, 1992	1.83	1.86	1.83	1.86
140	NYSE	KR	Mon, Dec 14, 1992	1.80	1.86	1.78	1.84
139	NYSE	KR	Fri, Dec 11, 1992	1.89	1.89	1.78	1.80
138	NYSE	KR	Thu, Dec 10, 1992	1.88	1.89	1.86	1.89
137	NYSE	KR	Wed, Dec 9, 1992	1.91	1.92	1.88	1.88
136	NYSE	KR	Tue, Dec 8, 1992	1.91	1.92	1.89	1.91
135	NYSE	KR	Mon, Dec 7, 1992	1.94	1.95	1.91	1.92
134	NYSE	KR	Fri, Dec 4, 1992	1.98	1.98	1.94	1.94
133	NYSE	KR	Thu, Dec 3, 1992	1.89	1.98	1.88	1.97
132	NYSE	KR	Wed, Dec 2, 1992	1.86	1.91	1.84	1.89
131	NYSE	KR	Tue, Dec 1, 1992	1.81	1.84	1.80	1.84
130	NYSE	KR	Mon, Nov 30, 1992	1.84	1.89	1.81	1.81
129	NYSE	KR	Fri, Nov 27, 1992	1.88	1.89	1.86	1.86
128	NYSE	KR	Wed, Nov 25, 1992	1.83	1.88	1.83	1.86
127	NYSE	KR	Tue, Nov 24, 1992	1.81	1.86	1.80	1.83
126	NYSE	KR	Mon, Nov 23, 1992	1.70	1.78	1.70	1.77
125	NYSE	KR	Fri, Nov 20, 1992	1.70	1.75	1.69	1.72
124	NYSE	KR	Thu, Nov 19, 1992	1.67	1.69	1.67	1.69
123	NYSE	KR	Wed, Nov 18, 1992	1.69	1.69	1.66	1.67
122	NYSE	KR	Tue, Nov 17, 1992	1.67	1.69	1.66	1.69
121	NYSE	KR	Mon, Nov 16, 1992	1.70	1.70	1.67	1.69
120	NYSE	KR	Fri, Nov 13, 1992	1.66	1.70	1.64	1.70
119	NYSE	KR	Thu, Nov 12, 1992	1.70	1.72	1.64	1.66
118	NYSE	KR	Wed, Nov 11, 1992	1.64	1.69	1.63	1.67
117	NYSE	KR	Tue, Nov 10, 1992	1.64	1.66	1.63	1.64
116	NYSE	KR	Mon, Nov 9, 1992	1.67	1.69	1.66	1.66
115	NYSE	KR	Fri, Nov 6, 1992	1.66	1.67	1.66	1.67
114	NYSE	KR	Thu, Nov 5, 1992	1.67	1.67	1.66	1.67
113	NYSE	KR	Wed, Nov 4, 1992	1.66	1.69	1.64	1.66
112	NYSE	KR	Tue, Nov 3, 1992	1.70	1.73	1.66	1.66
111	NYSE	KR	Mon, Nov 2, 1992	1.63	1.70	1.63	1.70
110	NYSE	KR	Fri, Oct 30, 1992	1.61	1.63	1.59	1.59
109	NYSE	KR	Thu, Oct 29, 1992	1.63	1.63	1.59	1.61
108	NYSE	KR	Wed, Oct 28, 1992	1.59	1.64	1.59	1.63
107	NYSE	KR	Tue, Oct 27, 1992	1.56	1.64	1.53	1.59
106	NYSE	KR	Mon, Oct 26, 1992	1.50	1.53	1.50	1.53
105	NYSE	KR	Fri, Oct 23, 1992	1.47	1.50	1.47	1.48
104	NYSE	KR	Thu, Oct 22, 1992	1.47	1.47	1.45	1.45
103	NYSE	KR	Wed, Oct 21, 1992	1.47	1.48	1.45	1.47
102	NYSE	KR	Tue, Oct 20, 1992	1.47	1.47	1.44	1.47
101	NYSE	KR	Mon, Oct 19, 1992	1.47	1.48	1.42	1.47
100	NYSE	KR	Fri, Oct 16, 1992	1.44	1.47	1.42	1.47
99	NYSE	KR	Thu, Oct 15, 1992	1.45	1.47	1.42	1.44
98	NYSE	KR	Wed, Oct 14, 1992	1.47	1.50	1.44	1.45
97	NYSE	KR	Tue, Oct 13, 1992	1.50	1.56	1.45	1.45
96	NYSE	KR	Mon, Oct 12, 1992	1.50	1.50	1.45	1.47
95	NYSE	KR	Fri, Oct 9, 1992	1.47	1.48	1.47	1.48
94	NYSE	KR	Thu, Oct 8, 1992	1.52	1.53	1.47	1.48
93	NYSE	KR	Wed, Oct 7, 1992	1.47	1.52	1.47	1.50
92	NYSE	KR	Tue, Oct 6, 1992	1.47	1.48	1.47	1.48
91	NYSE	KR	Mon, Oct 5, 1992	1.50	1.50	1.45	1.48
90	NYSE	KR	Fri, Oct 2, 1992	1.53	1.53	1.50	1.52
89	NYSE	KR	Thu, Oct 1, 1992	1.52	1.52	1.50	1.50
88	NYSE	KR	Wed, Sep 30, 1992	1.53	1.53	1.50	1.52
87	NYSE	KR	Tue, Sep 29, 1992	1.53	1.56	1.53	1.53
86	NYSE	KR	Mon, Sep 28, 1992	1.52	1.55	1.52	1.53
85	NYSE	KR	Fri, Sep 25, 1992	1.52	1.52	1.48	1.52
84	NYSE	KR	Thu, Sep 24, 1992	1.50	1.52	1.50	1.52
83	NYSE	KR	Wed, Sep 23, 1992	1.53	1.53	1.50	1.52
82	NYSE	KR	Tue, Sep 22, 1992	1.53	1.53	1.52	1.52
81	NYSE	KR	Mon, Sep 21, 1992	1.56	1.56	1.53	1.55
80	NYSE	KR	Fri, Sep 18, 1992	1.53	1.59	1.53	1.56
79	NYSE	KR	Thu, Sep 17, 1992	1.61	1.63	1.56	1.58
78	NYSE	KR	Wed, Sep 16, 1992	1.58	1.61	1.56	1.58
77	NYSE	KR	Tue, Sep 15, 1992	1.56	1.61	1.56	1.59
76	NYSE	KR	Mon, Sep 14, 1992	1.55	1.58	1.53	1.56
75	NYSE	KR	Fri, Sep 11, 1992	1.56	1.56	1.53	1.55
74	NYSE	KR	Thu, Sep 10, 1992	1.55	1.56	1.53	1.56
73	NYSE	KR	Wed, Sep 9, 1992	1.53	1.55	1.53	1.53
72	NYSE	KR	Tue, Sep 8, 1992	1.55	1.55	1.53	1.55
71	NYSE	KR	Fri, Sep 4, 1992	1.53	1.55	1.52	1.55
70	NYSE	KR	Thu, Sep 3, 1992	1.55	1.56	1.52	1.52
69	NYSE	KR	Wed, Sep 2, 1992	1.45	1.56	1.45	1.55
68	NYSE	KR	Tue, Sep 1, 1992	1.47	1.48	1.42	1.45
67	NYSE	KR	Mon, Aug 31, 1992	1.48	1.48	1.45	1.48
66	NYSE	KR	Fri, Aug 28, 1992	1.47	1.48	1.45	1.47
65	NYSE	KR	Thu, Aug 27, 1992	1.50	1.52	1.45	1.45
64	NYSE	KR	Wed, Aug 26, 1992	1.50	1.52	1.48	1.48
63	NYSE	KR	Tue, Aug 25, 1992	1.48	1.50	1.45	1.50
62	NYSE	KR	Mon, Aug 24, 1992	1.44	1.50	1.42	1.48
61	NYSE	KR	Fri, Aug 21, 1992	1.42	1.45	1.41	1.44
60	NYSE	KR	Thu, Aug 20, 1992	1.42	1.44	1.41	1.42
59	NYSE	KR	Wed, Aug 19, 1992	1.45	1.47	1.42	1.44
58	NYSE	KR	Tue, Aug 18, 1992	1.44	1.50	1.41	1.45
57	NYSE	KR	Mon, Aug 17, 1992	1.69	1.70	1.67	1.69
56	NYSE	KR	Fri, Aug 14, 1992	1.73	1.73	1.69	1.69
55	NYSE	KR	Thu, Aug 13, 1992	1.73	1.75	1.72	1.73
54	NYSE	KR	Wed, Aug 12, 1992	1.73	1.73	1.72	1.73
53	NYSE	KR	Tue, Aug 11, 1992	1.75	1.75	1.72	1.75
52	NYSE	KR	Mon, Aug 10, 1992	1.75	1.75	1.73	1.75
51	NYSE	KR	Fri, Aug 7, 1992	1.75	1.75	1.73	1.75
50	NYSE	KR	Thu, Aug 6, 1992	1.75	1.77	1.72	1.75
49	NYSE	KR	Wed, Aug 5, 1992	1.81	1.81	1.73	1.73
48	NYSE	KR	Tue, Aug 4, 1992	1.83	1.83	1.80	1.81
47	NYSE	KR	Mon, Aug 3, 1992	1.84	1.86	1.81	1.83
46	NYSE	KR	Fri, Jul 31, 1992	1.83	1.86	1.83	1.84
45	NYSE	KR	Thu, Jul 30, 1992	1.83	1.86	1.83	1.84
44	NYSE	KR	Wed, Jul 29, 1992	1.78	1.84	1.77	1.84
43	NYSE	KR	Tue, Jul 28, 1992	1.70	1.73	1.70	1.73
42	NYSE	KR	Mon, Jul 27, 1992	1.69	1.72	1.66	1.70
41	NYSE	KR	Fri, Jul 24, 1992	1.73	1.73	1.67	1.69
40	NYSE	KR	Thu, Jul 23, 1992	1.73	1.73	1.69	1.73
39	NYSE	KR	Wed, Jul 22, 1992	1.73	1.75	1.72	1.73
38	NYSE	KR	Tue, Jul 21, 1992	1.73	1.77	1.73	1.75
37	NYSE	KR	Mon, Jul 20, 1992	1.73	1.75	1.72	1.73
36	NYSE	KR	Fri, Jul 17, 1992	1.80	1.81	1.72	1.73
35	NYSE	KR	Thu, Jul 16, 1992	1.73	1.80	1.72	1.80
34	NYSE	KR	Wed, Jul 15, 1992	1.81	1.83	1.70	1.72
33	NYSE	KR	Tue, Jul 14, 1992	1.88	1.88	1.77	1.83
32	NYSE	KR	Mon, Jul 13, 1992	1.86	1.88	1.86	1.86
31	NYSE	KR	Fri, Jul 10, 1992	1.88	1.89	1.86	1.86
30	NYSE	KR	Thu, Jul 9, 1992	1.86	1.89	1.86	1.88
29	NYSE	KR	Wed, Jul 8, 1992	1.83	1.86	1.83	1.86
28	NYSE	KR	Tue, Jul 7, 1992	1.89	1.89	1.83	1.84
27	NYSE	KR	Mon, Jul 6, 1992	1.88	1.91	1.88	1.89
26	NYSE	KR	Thu, Jul 2, 1992	1.88	1.89	1.86	1.88
25	NYSE	KR	Wed, Jul 1, 1992	1.86	1.89	1.86	1.88
24	NYSE	KR	Tue, Jun 30, 1992	1.84	1.88	1.84	1.86
23	NYSE	KR	Mon, Jun 29, 1992	1.84	1.89	1.84	1.86
22	NYSE	KR	Fri, Jun 26, 1992	1.91	1.91	1.84	1.86
21	NYSE	KR	Thu, Jun 25, 1992	1.92	1.94	1.91	1.91
20	NYSE	KR	Wed, Jun 24, 1992	1.91	1.94	1.91	1.94
19	NYSE	KR	Tue, Jun 23, 1992	1.91	1.94	1.89	1.92
18	NYSE	KR	Mon, Jun 22, 1992	1.95	1.95	1.89	1.89
17	NYSE	KR	Fri, Jun 19, 1992	1.86	1.95	1.86	1.95
16	NYSE	KR	Thu, Jun 18, 1992	1.91	1.91	1.84	1.84
15	NYSE	KR	Wed, Jun 17, 1992	1.92	1.94	1.89	1.89
14	NYSE	KR	Tue, Jun 16, 1992	2.00	2.00	1.94	1.94
13	NYSE	KR	Mon, Jun 15, 1992	1.98	2.00	1.97	2.00
12	NYSE	KR	Fri, Jun 12, 1992	1.97	2.00	1.97	1.98
11	NYSE	KR	Thu, Jun 11, 1992	2.02	2.03	1.95	1.97
10	NYSE	KR	Wed, Jun 10, 1992	2.06	2.08	2.02	2.03
9	NYSE	KR	Tue, Jun 9, 1992	2.09	2.09	2.08	2.09
8	NYSE	KR	Mon, Jun 8, 1992	2.09	2.09	2.08	2.08
7	NYSE	KR	Fri, Jun 5, 1992	2.11	2.11	2.08	2.09
6	NYSE	KR	Thu, Jun 4, 1992	2.19	2.20	2.13	2.13
5	NYSE	KR	Wed, Jun 3, 1992	2.22	2.22	2.19	2.20
4	NYSE	KR	Tue, Jun 2, 1992	2.25	2.27	2.22	2.22
3	NYSE	KR	Mon, Jun 1, 1992	2.23	2.25	2.22	2.23
2	NYSE	KR	Fri, May 29, 1992	2.25	2.27	2.22	2.22
1	NYSE	KR	Thu, May 28, 1992	2.25	2.25	2.22	2.25
#	Exchange	Symbol	Date	Open	High	Low	Close

The Kroger Co NYSE:KR 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