KVH Industries Inc NASDAQ:KVHI Historical Prices

Below are the 7037 trading days of historical prices for KVHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7037	NASDAQ	KVHI	Fri, Apr 19, 2024	4.88	4.97	4.87	4.94
7036	NASDAQ	KVHI	Thu, Apr 18, 2024	4.92	4.94	4.85	4.89
7035	NASDAQ	KVHI	Wed, Apr 17, 2024	4.77	4.96	4.77	4.91
7034	NASDAQ	KVHI	Tue, Apr 16, 2024	5.24	5.28	4.81	4.86
7033	NASDAQ	KVHI	Mon, Apr 15, 2024	5.33	5.40	5.15	5.26
7032	NASDAQ	KVHI	Fri, Apr 12, 2024	5.34	5.49	5.30	5.37
7031	NASDAQ	KVHI	Thu, Apr 11, 2024	5.23	5.39	5.19	5.36
7030	NASDAQ	KVHI	Wed, Apr 10, 2024	5.00	5.24	5.00	5.23
7029	NASDAQ	KVHI	Tue, Apr 9, 2024	5.01	5.10	5.01	5.06
7028	NASDAQ	KVHI	Mon, Apr 8, 2024	5.06	5.11	5.00	5.03
7027	NASDAQ	KVHI	Fri, Apr 5, 2024	5.03	5.08	4.95	5.06
7026	NASDAQ	KVHI	Thu, Apr 4, 2024	5.07	5.11	4.99	5.01
7025	NASDAQ	KVHI	Wed, Apr 3, 2024	5.06	5.10	5.03	5.05
7024	NASDAQ	KVHI	Tue, Apr 2, 2024	5.04	5.08	4.93	5.05
7023	NASDAQ	KVHI	Mon, Apr 1, 2024	5.12	5.12	5.02	5.10
7022	NASDAQ	KVHI	Thu, Mar 28, 2024	5.07	5.18	5.02	5.10
7021	NASDAQ	KVHI	Wed, Mar 27, 2024	5.05	5.15	4.94	5.10
7020	NASDAQ	KVHI	Tue, Mar 26, 2024	5.01	5.14	4.92	5.06
7019	NASDAQ	KVHI	Mon, Mar 25, 2024	4.99	5.20	4.93	5.05
7018	NASDAQ	KVHI	Fri, Mar 22, 2024	5.00	5.04	4.88	5.00
7017	NASDAQ	KVHI	Thu, Mar 21, 2024	5.02	5.08	4.91	5.00
7016	NASDAQ	KVHI	Wed, Mar 20, 2024	4.81	5.18	4.81	5.02
7015	NASDAQ	KVHI	Tue, Mar 19, 2024	4.83	4.84	4.72	4.83
7014	NASDAQ	KVHI	Mon, Mar 18, 2024	4.64	4.89	4.56	4.83
7013	NASDAQ	KVHI	Fri, Mar 15, 2024	4.73	4.81	4.61	4.67
7012	NASDAQ	KVHI	Thu, Mar 14, 2024	4.61	4.67	4.46	4.55
7011	NASDAQ	KVHI	Wed, Mar 13, 2024	4.47	4.79	4.41	4.60
7010	NASDAQ	KVHI	Tue, Mar 12, 2024	4.62	4.66	4.45	4.45
7009	NASDAQ	KVHI	Mon, Mar 11, 2024	4.69	4.74	4.57	4.65
7008	NASDAQ	KVHI	Fri, Mar 8, 2024	4.69	4.85	4.63	4.74
7007	NASDAQ	KVHI	Thu, Mar 7, 2024	4.80	4.80	4.61	4.65
7006	NASDAQ	KVHI	Wed, Mar 6, 2024	4.73	4.87	4.73	4.81
7005	NASDAQ	KVHI	Tue, Mar 5, 2024	4.68	4.80	4.61	4.71
7004	NASDAQ	KVHI	Mon, Mar 4, 2024	4.68	4.85	4.63	4.69
7003	NASDAQ	KVHI	Fri, Mar 1, 2024	4.79	4.93	4.66	4.72
7002	NASDAQ	KVHI	Thu, Feb 29, 2024	4.96	4.96	4.74	4.75
7001	NASDAQ	KVHI	Wed, Feb 28, 2024	4.82	5.00	4.78	4.88
7000	NASDAQ	KVHI	Tue, Feb 27, 2024	4.67	4.92	4.67	4.83
6999	NASDAQ	KVHI	Mon, Feb 26, 2024	4.66	4.76	4.64	4.68
6998	NASDAQ	KVHI	Fri, Feb 23, 2024	4.83	4.85	4.66	4.71
6997	NASDAQ	KVHI	Thu, Feb 22, 2024	5.01	5.06	4.75	4.82
6996	NASDAQ	KVHI	Wed, Feb 21, 2024	5.01	5.14	5.01	5.04
6995	NASDAQ	KVHI	Tue, Feb 20, 2024	4.96	5.10	4.90	5.05
6994	NASDAQ	KVHI	Fri, Feb 16, 2024	5.17	5.17	4.96	5.03
6993	NASDAQ	KVHI	Thu, Feb 15, 2024	4.87	5.22	4.87	5.19
6992	NASDAQ	KVHI	Wed, Feb 14, 2024	4.91	4.99	4.87	4.99
6991	NASDAQ	KVHI	Tue, Feb 13, 2024	4.84	4.89	4.79	4.85
6990	NASDAQ	KVHI	Mon, Feb 12, 2024	4.87	5.03	4.72	4.97
6989	NASDAQ	KVHI	Fri, Feb 9, 2024	4.94	4.94	4.78	4.83
6988	NASDAQ	KVHI	Thu, Feb 8, 2024	4.68	4.92	4.68	4.91
6987	NASDAQ	KVHI	Wed, Feb 7, 2024	4.72	4.96	4.68	4.72
6986	NASDAQ	KVHI	Tue, Feb 6, 2024	4.88	4.88	4.71	4.71
6985	NASDAQ	KVHI	Mon, Feb 5, 2024	4.78	4.93	4.66	4.84
6984	NASDAQ	KVHI	Fri, Feb 2, 2024	4.80	4.89	4.65	4.78
6983	NASDAQ	KVHI	Thu, Feb 1, 2024	4.85	5.09	4.80	4.84
6982	NASDAQ	KVHI	Wed, Jan 31, 2024	4.90	4.98	4.86	4.87
6981	NASDAQ	KVHI	Tue, Jan 30, 2024	4.85	4.96	4.82	4.95
6980	NASDAQ	KVHI	Mon, Jan 29, 2024	5.25	5.25	4.76	4.85
6979	NASDAQ	KVHI	Fri, Jan 26, 2024	5.29	5.41	5.25	5.28
6978	NASDAQ	KVHI	Thu, Jan 25, 2024	5.19	5.30	5.15	5.25
6977	NASDAQ	KVHI	Wed, Jan 24, 2024	5.17	5.20	5.02	5.15
6976	NASDAQ	KVHI	Tue, Jan 23, 2024	5.24	5.35	5.11	5.14
6975	NASDAQ	KVHI	Mon, Jan 22, 2024	4.88	5.23	4.88	5.21
6974	NASDAQ	KVHI	Fri, Jan 19, 2024	4.83	4.88	4.73	4.85
6973	NASDAQ	KVHI	Thu, Jan 18, 2024	4.96	4.96	4.76	4.82
6972	NASDAQ	KVHI	Wed, Jan 17, 2024	4.97	4.99	4.89	4.95
6971	NASDAQ	KVHI	Tue, Jan 16, 2024	5.02	5.06	4.84	4.95
6970	NASDAQ	KVHI	Fri, Jan 12, 2024	5.09	5.12	4.95	5.02
6969	NASDAQ	KVHI	Thu, Jan 11, 2024	5.13	5.20	4.99	5.01
6968	NASDAQ	KVHI	Wed, Jan 10, 2024	5.31	5.36	5.13	5.19
6967	NASDAQ	KVHI	Tue, Jan 9, 2024	5.13	5.44	5.12	5.28
6966	NASDAQ	KVHI	Mon, Jan 8, 2024	4.96	5.18	4.88	5.13
6965	NASDAQ	KVHI	Fri, Jan 5, 2024	5.00	5.08	4.85	4.94
6964	NASDAQ	KVHI	Thu, Jan 4, 2024	5.23	5.23	4.90	5.02
6963	NASDAQ	KVHI	Wed, Jan 3, 2024	5.39	5.41	5.18	5.20
6962	NASDAQ	KVHI	Tue, Jan 2, 2024	5.30	5.45	5.25	5.38
6961	NASDAQ	KVHI	Fri, Dec 29, 2023	5.22	5.29	5.21	5.26
6960	NASDAQ	KVHI	Thu, Dec 28, 2023	5.21	5.29	5.20	5.27
6959	NASDAQ	KVHI	Wed, Dec 27, 2023	5.32	5.35	5.25	5.32
6958	NASDAQ	KVHI	Tue, Dec 26, 2023	5.02	5.33	4.99	5.33
6957	NASDAQ	KVHI	Fri, Dec 22, 2023	4.98	5.16	4.90	4.97
6956	NASDAQ	KVHI	Thu, Dec 21, 2023	5.08	5.13	4.89	4.97
6955	NASDAQ	KVHI	Wed, Dec 20, 2023	4.97	5.27	4.92	5.06
6954	NASDAQ	KVHI	Tue, Dec 19, 2023	4.89	5.05	4.89	4.97
6953	NASDAQ	KVHI	Mon, Dec 18, 2023	4.89	5.00	4.77	4.88
6952	NASDAQ	KVHI	Fri, Dec 15, 2023	5.15	5.16	4.81	4.89
6951	NASDAQ	KVHI	Thu, Dec 14, 2023	5.10	5.42	5.05	5.09
6950	NASDAQ	KVHI	Wed, Dec 13, 2023	4.85	5.06	4.72	5.01
6949	NASDAQ	KVHI	Tue, Dec 12, 2023	5.04	5.06	4.84	4.90
6948	NASDAQ	KVHI	Mon, Dec 11, 2023	5.18	5.31	4.93	5.01
6947	NASDAQ	KVHI	Fri, Dec 8, 2023	5.20	5.30	5.11	5.22
6946	NASDAQ	KVHI	Thu, Dec 7, 2023	4.88	5.11	4.88	5.11
6945	NASDAQ	KVHI	Wed, Dec 6, 2023	4.66	5.04	4.66	4.89
6944	NASDAQ	KVHI	Tue, Dec 5, 2023	4.85	4.87	4.73	4.74
6943	NASDAQ	KVHI	Mon, Dec 4, 2023	4.84	4.96	4.78	4.82
6942	NASDAQ	KVHI	Fri, Dec 1, 2023	4.76	4.95	4.68	4.85
6941	NASDAQ	KVHI	Thu, Nov 30, 2023	5.06	5.13	4.71	4.79
6940	NASDAQ	KVHI	Wed, Nov 29, 2023	5.12	5.28	5.04	5.06
6939	NASDAQ	KVHI	Tue, Nov 28, 2023	5.13	5.27	5.08	5.12
6938	NASDAQ	KVHI	Mon, Nov 27, 2023	4.97	5.19	4.82	5.13
6937	NASDAQ	KVHI	Fri, Nov 24, 2023	4.90	4.95	4.89	4.95
6936	NASDAQ	KVHI	Wed, Nov 22, 2023	4.88	4.92	4.79	4.88
6935	NASDAQ	KVHI	Tue, Nov 21, 2023	4.92	5.02	4.85	4.86
6934	NASDAQ	KVHI	Mon, Nov 20, 2023	4.81	4.98	4.73	4.92
6933	NASDAQ	KVHI	Fri, Nov 17, 2023	4.82	4.92	4.77	4.78
6932	NASDAQ	KVHI	Thu, Nov 16, 2023	4.70	4.84	4.65	4.80
6931	NASDAQ	KVHI	Wed, Nov 15, 2023	4.65	4.86	4.65	4.72
6930	NASDAQ	KVHI	Tue, Nov 14, 2023	4.59	4.69	4.54	4.58
6929	NASDAQ	KVHI	Mon, Nov 13, 2023	4.53	4.61	4.48	4.59
6928	NASDAQ	KVHI	Fri, Nov 10, 2023	4.40	4.54	4.34	4.53
6927	NASDAQ	KVHI	Thu, Nov 9, 2023	4.82	4.85	4.30	4.43
6926	NASDAQ	KVHI	Wed, Nov 8, 2023	4.77	4.77	4.59	4.62
6925	NASDAQ	KVHI	Tue, Nov 7, 2023	4.61	4.74	4.52	4.73
6924	NASDAQ	KVHI	Mon, Nov 6, 2023	4.98	4.98	4.59	4.61
6923	NASDAQ	KVHI	Fri, Nov 3, 2023	4.83	4.87	4.74	4.83
6922	NASDAQ	KVHI	Thu, Nov 2, 2023	4.54	4.75	4.53	4.75
6921	NASDAQ	KVHI	Wed, Nov 1, 2023	4.64	4.64	4.53	4.54
6920	NASDAQ	KVHI	Tue, Oct 31, 2023	4.55	4.70	4.50	4.68
6919	NASDAQ	KVHI	Mon, Oct 30, 2023	4.50	4.63	4.47	4.53
6918	NASDAQ	KVHI	Fri, Oct 27, 2023	4.68	4.83	4.48	4.50
6917	NASDAQ	KVHI	Thu, Oct 26, 2023	4.71	4.75	4.58	4.65
6916	NASDAQ	KVHI	Wed, Oct 25, 2023	4.73	4.80	4.65	4.70
6915	NASDAQ	KVHI	Tue, Oct 24, 2023	4.63	4.77	4.60	4.71
6914	NASDAQ	KVHI	Mon, Oct 23, 2023	4.74	4.79	4.60	4.62
6913	NASDAQ	KVHI	Fri, Oct 20, 2023	4.79	4.83	4.71	4.74
6912	NASDAQ	KVHI	Thu, Oct 19, 2023	4.80	4.91	4.76	4.78
6911	NASDAQ	KVHI	Wed, Oct 18, 2023	4.77	4.87	4.77	4.85
6910	NASDAQ	KVHI	Tue, Oct 17, 2023	5.01	5.01	4.77	4.87
6909	NASDAQ	KVHI	Mon, Oct 16, 2023	4.90	5.03	4.76	4.96
6908	NASDAQ	KVHI	Fri, Oct 13, 2023	4.86	4.93	4.73	4.83
6907	NASDAQ	KVHI	Thu, Oct 12, 2023	4.92	4.95	4.77	4.86
6906	NASDAQ	KVHI	Wed, Oct 11, 2023	5.05	5.11	4.91	4.92
6905	NASDAQ	KVHI	Tue, Oct 10, 2023	5.07	5.31	5.01	5.04
6904	NASDAQ	KVHI	Mon, Oct 9, 2023	5.09	5.30	5.02	5.23
6903	NASDAQ	KVHI	Fri, Oct 6, 2023	5.19	5.19	4.97	4.98
6902	NASDAQ	KVHI	Thu, Oct 5, 2023	5.07	5.21	5.07	5.12
6901	NASDAQ	KVHI	Wed, Oct 4, 2023	5.11	5.14	4.96	5.06
6900	NASDAQ	KVHI	Tue, Oct 3, 2023	5.21	5.22	5.07	5.14
6899	NASDAQ	KVHI	Mon, Oct 2, 2023	5.07	5.21	5.07	5.19
6898	NASDAQ	KVHI	Fri, Sep 29, 2023	5.17	5.21	5.08	5.10
6897	NASDAQ	KVHI	Thu, Sep 28, 2023	5.36	5.40	5.17	5.18
6896	NASDAQ	KVHI	Wed, Sep 27, 2023	5.21	5.31	5.19	5.28
6895	NASDAQ	KVHI	Tue, Sep 26, 2023	5.20	5.29	5.15	5.18
6894	NASDAQ	KVHI	Mon, Sep 25, 2023	5.32	5.32	5.17	5.26
6893	NASDAQ	KVHI	Fri, Sep 22, 2023	5.42	5.42	5.24	5.27
6892	NASDAQ	KVHI	Thu, Sep 21, 2023	5.37	5.42	5.26	5.33
6891	NASDAQ	KVHI	Wed, Sep 20, 2023	5.60	5.66	5.36	5.39
6890	NASDAQ	KVHI	Tue, Sep 19, 2023	5.36	5.69	5.21	5.59
6889	NASDAQ	KVHI	Mon, Sep 18, 2023	5.51	5.52	5.31	5.32
6888	NASDAQ	KVHI	Fri, Sep 15, 2023	5.39	5.61	5.22	5.52
6887	NASDAQ	KVHI	Thu, Sep 14, 2023	5.31	5.42	5.25	5.39
6886	NASDAQ	KVHI	Wed, Sep 13, 2023	5.40	5.47	5.27	5.28
6885	NASDAQ	KVHI	Tue, Sep 12, 2023	5.35	5.48	5.34	5.40
6884	NASDAQ	KVHI	Mon, Sep 11, 2023	5.26	5.26	5.26	5.26
6883	NASDAQ	KVHI	Fri, Sep 8, 2023	5.34	5.35	5.20	5.32
6882	NASDAQ	KVHI	Thu, Sep 7, 2023	5.46	5.48	5.20	5.31
6881	NASDAQ	KVHI	Wed, Sep 6, 2023	5.50	5.75	5.35	5.45
6880	NASDAQ	KVHI	Tue, Sep 5, 2023	5.38	5.48	5.27	5.46
6879	NASDAQ	KVHI	Fri, Sep 1, 2023	5.37	5.47	5.30	5.38
6878	NASDAQ	KVHI	Thu, Aug 31, 2023	5.30	5.36	5.24	5.30
6877	NASDAQ	KVHI	Wed, Aug 30, 2023	5.31	5.37	5.25	5.26
6876	NASDAQ	KVHI	Tue, Aug 29, 2023	5.54	5.54	5.30	5.33
6875	NASDAQ	KVHI	Mon, Aug 28, 2023	5.33	5.51	5.30	5.48
6874	NASDAQ	KVHI	Fri, Aug 25, 2023	5.31	5.34	5.16	5.32
6873	NASDAQ	KVHI	Thu, Aug 24, 2023	5.47	5.47	5.21	5.31
6872	NASDAQ	KVHI	Wed, Aug 23, 2023	5.43	5.52	5.34	5.48
6871	NASDAQ	KVHI	Tue, Aug 22, 2023	5.44	5.52	5.24	5.40
6870	NASDAQ	KVHI	Mon, Aug 21, 2023	5.60	5.60	5.30	5.41
6869	NASDAQ	KVHI	Fri, Aug 18, 2023	5.40	5.71	5.40	5.60
6868	NASDAQ	KVHI	Thu, Aug 17, 2023	5.52	5.58	5.17	5.40
6867	NASDAQ	KVHI	Wed, Aug 16, 2023	5.48	5.74	5.44	5.46
6866	NASDAQ	KVHI	Tue, Aug 15, 2023	5.64	5.78	5.43	5.56
6865	NASDAQ	KVHI	Mon, Aug 14, 2023	6.08	6.24	5.11	5.64
6864	NASDAQ	KVHI	Fri, Aug 11, 2023	6.16	6.21	5.98	6.13
6863	NASDAQ	KVHI	Thu, Aug 10, 2023	6.18	6.42	6.13	6.17
6862	NASDAQ	KVHI	Wed, Aug 9, 2023	8.01	8.07	5.85	5.97
6861	NASDAQ	KVHI	Tue, Aug 8, 2023	8.68	8.75	8.55	8.72
6860	NASDAQ	KVHI	Mon, Aug 7, 2023	8.58	8.80	8.55	8.69
6859	NASDAQ	KVHI	Fri, Aug 4, 2023	8.51	8.71	8.51	8.60
6858	NASDAQ	KVHI	Thu, Aug 3, 2023	8.65	8.65	8.47	8.55
6857	NASDAQ	KVHI	Wed, Aug 2, 2023	8.52	8.57	8.44	8.50
6856	NASDAQ	KVHI	Tue, Aug 1, 2023	8.57	8.60	8.48	8.54
6855	NASDAQ	KVHI	Mon, Jul 31, 2023	8.52	8.65	8.39	8.56
6854	NASDAQ	KVHI	Fri, Jul 28, 2023	8.59	8.61	8.45	8.51
6853	NASDAQ	KVHI	Thu, Jul 27, 2023	8.62	8.68	8.51	8.55
6852	NASDAQ	KVHI	Wed, Jul 26, 2023	8.68	8.76	8.61	8.61
6851	NASDAQ	KVHI	Tue, Jul 25, 2023	8.61	8.89	8.54	8.66
6850	NASDAQ	KVHI	Mon, Jul 24, 2023	8.73	8.88	8.62	8.62
6849	NASDAQ	KVHI	Fri, Jul 21, 2023	8.98	8.98	8.70	8.73
6848	NASDAQ	KVHI	Thu, Jul 20, 2023	8.85	8.94	8.71	8.89
6847	NASDAQ	KVHI	Wed, Jul 19, 2023	8.76	8.84	8.69	8.81
6846	NASDAQ	KVHI	Tue, Jul 18, 2023	8.71	8.83	8.67	8.77
6845	NASDAQ	KVHI	Mon, Jul 17, 2023	8.49	8.76	8.49	8.72
6844	NASDAQ	KVHI	Fri, Jul 14, 2023	8.59	8.62	8.43	8.52
6843	NASDAQ	KVHI	Thu, Jul 13, 2023	8.43	8.63	8.43	8.59
6842	NASDAQ	KVHI	Wed, Jul 12, 2023	8.78	8.78	8.47	8.49
6841	NASDAQ	KVHI	Tue, Jul 11, 2023	8.74	8.78	8.62	8.67
6840	NASDAQ	KVHI	Mon, Jul 10, 2023	8.73	8.91	8.71	8.73
6839	NASDAQ	KVHI	Fri, Jul 7, 2023	8.74	8.93	8.70	8.73
6838	NASDAQ	KVHI	Thu, Jul 6, 2023	8.91	8.91	8.65	8.72
6837	NASDAQ	KVHI	Wed, Jul 5, 2023	8.99	9.08	8.90	9.00
6836	NASDAQ	KVHI	Mon, Jul 3, 2023	9.04	9.37	8.89	9.09
6835	NASDAQ	KVHI	Fri, Jun 30, 2023	9.27	9.27	9.00	9.14
6834	NASDAQ	KVHI	Thu, Jun 29, 2023	8.66	9.34	8.66	9.15
6833	NASDAQ	KVHI	Wed, Jun 28, 2023	8.85	8.85	8.60	8.70
6832	NASDAQ	KVHI	Tue, Jun 27, 2023	9.33	9.35	8.57	8.85
6831	NASDAQ	KVHI	Mon, Jun 26, 2023	9.23	9.53	9.22	9.35
6830	NASDAQ	KVHI	Fri, Jun 23, 2023	10.07	10.07	9.07	9.14
6829	NASDAQ	KVHI	Thu, Jun 22, 2023	9.82	10.17	9.71	10.05
6828	NASDAQ	KVHI	Wed, Jun 21, 2023	9.51	9.97	9.51	9.91
6827	NASDAQ	KVHI	Tue, Jun 20, 2023	9.59	9.84	9.46	9.63
6826	NASDAQ	KVHI	Fri, Jun 16, 2023	9.72	9.86	9.61	9.61
6825	NASDAQ	KVHI	Thu, Jun 15, 2023	9.51	9.79	9.37	9.63
6824	NASDAQ	KVHI	Wed, Jun 14, 2023	9.67	9.93	9.53	9.53
6823	NASDAQ	KVHI	Tue, Jun 13, 2023	9.51	9.87	9.51	9.71
6822	NASDAQ	KVHI	Mon, Jun 12, 2023	9.46	9.70	9.00	9.51
6821	NASDAQ	KVHI	Fri, Jun 9, 2023	9.51	9.71	9.48	9.50
6820	NASDAQ	KVHI	Thu, Jun 8, 2023	9.58	9.67	9.39	9.51
6819	NASDAQ	KVHI	Wed, Jun 7, 2023	9.56	9.72	9.46	9.59
6818	NASDAQ	KVHI	Tue, Jun 6, 2023	9.46	9.74	9.46	9.62
6817	NASDAQ	KVHI	Mon, Jun 5, 2023	9.57	9.74	9.41	9.49
6816	NASDAQ	KVHI	Fri, Jun 2, 2023	9.27	9.73	9.24	9.57
6815	NASDAQ	KVHI	Thu, Jun 1, 2023	8.94	9.25	8.81	9.13
6814	NASDAQ	KVHI	Wed, May 31, 2023	8.88	9.17	8.86	8.94
6813	NASDAQ	KVHI	Tue, May 30, 2023	9.00	9.19	8.93	8.93
6812	NASDAQ	KVHI	Fri, May 26, 2023	8.62	9.06	8.62	8.89
6811	NASDAQ	KVHI	Thu, May 25, 2023	9.29	9.40	8.49	8.56
6810	NASDAQ	KVHI	Wed, May 24, 2023	9.23	9.52	9.08	9.28
6809	NASDAQ	KVHI	Tue, May 23, 2023	9.44	9.51	9.25	9.29
6808	NASDAQ	KVHI	Mon, May 22, 2023	9.56	9.60	9.38	9.44
6807	NASDAQ	KVHI	Fri, May 19, 2023	9.56	9.77	9.40	9.60
6806	NASDAQ	KVHI	Thu, May 18, 2023	9.42	9.60	9.29	9.52
6805	NASDAQ	KVHI	Wed, May 17, 2023	9.41	9.62	9.41	9.52
6804	NASDAQ	KVHI	Tue, May 16, 2023	9.35	9.59	9.30	9.52
6803	NASDAQ	KVHI	Mon, May 15, 2023	9.78	9.95	9.39	9.42
6802	NASDAQ	KVHI	Fri, May 12, 2023	9.58	9.84	9.58	9.80
6801	NASDAQ	KVHI	Thu, May 11, 2023	9.66	9.77	9.43	9.65
6800	NASDAQ	KVHI	Wed, May 10, 2023	9.98	10.00	9.57	9.66
6799	NASDAQ	KVHI	Tue, May 9, 2023	10.20	10.20	9.88	9.97
6798	NASDAQ	KVHI	Mon, May 8, 2023	10.45	10.45	10.08	10.22
6797	NASDAQ	KVHI	Fri, May 5, 2023	10.24	10.89	10.22	10.45
6796	NASDAQ	KVHI	Thu, May 4, 2023	10.41	10.55	10.13	10.42
6795	NASDAQ	KVHI	Wed, May 3, 2023	10.37	10.65	10.37	10.51
6794	NASDAQ	KVHI	Tue, May 2, 2023	10.34	10.38	10.21	10.33
6793	NASDAQ	KVHI	Mon, May 1, 2023	10.50	10.62	10.32	10.39
6792	NASDAQ	KVHI	Fri, Apr 28, 2023	10.44	10.63	10.32	10.52
6791	NASDAQ	KVHI	Thu, Apr 27, 2023	10.52	10.66	10.44	10.52
6790	NASDAQ	KVHI	Wed, Apr 26, 2023	10.50	10.69	10.45	10.55
6789	NASDAQ	KVHI	Tue, Apr 25, 2023	11.13	11.13	10.50	10.55
6788	NASDAQ	KVHI	Mon, Apr 24, 2023	11.12	11.33	11.09	11.16
6787	NASDAQ	KVHI	Fri, Apr 21, 2023	11.11	11.16	10.96	11.13
6786	NASDAQ	KVHI	Thu, Apr 20, 2023	11.06	11.31	10.82	11.15
6785	NASDAQ	KVHI	Wed, Apr 19, 2023	11.30	11.30	10.93	11.11
6784	NASDAQ	KVHI	Tue, Apr 18, 2023	11.21	11.52	11.03	11.36
6783	NASDAQ	KVHI	Mon, Apr 17, 2023	11.53	11.62	11.10	11.26
6782	NASDAQ	KVHI	Fri, Apr 14, 2023	11.73	11.80	11.60	11.70
6781	NASDAQ	KVHI	Thu, Apr 13, 2023	11.75	11.97	11.57	11.77
6780	NASDAQ	KVHI	Wed, Apr 12, 2023	11.89	11.90	11.57	11.74
6779	NASDAQ	KVHI	Tue, Apr 11, 2023	11.42	11.96	11.42	11.83
6778	NASDAQ	KVHI	Mon, Apr 10, 2023	11.47	11.63	11.28	11.47
6777	NASDAQ	KVHI	Thu, Apr 6, 2023	11.39	11.69	11.23	11.47
6776	NASDAQ	KVHI	Wed, Apr 5, 2023	11.70	11.81	11.20	11.38
6775	NASDAQ	KVHI	Tue, Apr 4, 2023	11.87	11.99	11.68	11.80
6774	NASDAQ	KVHI	Mon, Apr 3, 2023	11.27	12.10	11.25	11.86
6773	NASDAQ	KVHI	Fri, Mar 31, 2023	11.42	11.44	11.18	11.38
6772	NASDAQ	KVHI	Thu, Mar 30, 2023	11.37	11.49	11.26	11.42
6771	NASDAQ	KVHI	Wed, Mar 29, 2023	11.37	11.45	11.11	11.33
6770	NASDAQ	KVHI	Tue, Mar 28, 2023	11.20	11.49	11.00	11.45
6769	NASDAQ	KVHI	Mon, Mar 27, 2023	11.53	11.84	11.12	11.20
6768	NASDAQ	KVHI	Fri, Mar 24, 2023	10.66	11.42	10.50	11.40
6767	NASDAQ	KVHI	Thu, Mar 23, 2023	10.27	10.95	10.14	10.72
6766	NASDAQ	KVHI	Wed, Mar 22, 2023	10.20	10.39	10.10	10.22
6765	NASDAQ	KVHI	Tue, Mar 21, 2023	10.34	10.45	10.15	10.15
6764	NASDAQ	KVHI	Mon, Mar 20, 2023	10.08	10.44	10.08	10.25
6763	NASDAQ	KVHI	Fri, Mar 17, 2023	9.83	10.09	9.62	9.87
6762	NASDAQ	KVHI	Thu, Mar 16, 2023	9.78	9.96	9.25	9.96
6761	NASDAQ	KVHI	Wed, Mar 15, 2023	9.88	9.88	9.61	9.78
6760	NASDAQ	KVHI	Tue, Mar 14, 2023	9.89	10.35	9.72	9.98
6759	NASDAQ	KVHI	Mon, Mar 13, 2023	9.90	10.21	9.56	9.77
6758	NASDAQ	KVHI	Fri, Mar 10, 2023	10.02	10.13	9.82	9.93
6757	NASDAQ	KVHI	Thu, Mar 9, 2023	10.00	10.19	9.75	9.98
6756	NASDAQ	KVHI	Wed, Mar 8, 2023	9.87	10.18	9.66	10.02
6755	NASDAQ	KVHI	Tue, Mar 7, 2023	9.80	10.00	9.24	9.81
6754	NASDAQ	KVHI	Mon, Mar 6, 2023	10.02	10.02	9.80	9.88
6753	NASDAQ	KVHI	Fri, Mar 3, 2023	10.03	10.24	9.87	10.03
6752	NASDAQ	KVHI	Thu, Mar 2, 2023	9.76	10.10	9.60	9.96
6751	NASDAQ	KVHI	Wed, Mar 1, 2023	9.90	9.90	9.53	9.82
6750	NASDAQ	KVHI	Tue, Feb 28, 2023	10.27	10.27	9.86	9.90
6749	NASDAQ	KVHI	Mon, Feb 27, 2023	10.12	10.35	10.04	10.20
6748	NASDAQ	KVHI	Fri, Feb 24, 2023	10.07	10.16	9.91	10.06
6747	NASDAQ	KVHI	Thu, Feb 23, 2023	10.06	10.16	9.94	10.15
6746	NASDAQ	KVHI	Wed, Feb 22, 2023	10.19	10.25	9.91	10.07
6745	NASDAQ	KVHI	Tue, Feb 21, 2023	9.99	10.20	9.90	10.11
6744	NASDAQ	KVHI	Fri, Feb 17, 2023	9.90	9.99	9.81	9.99
6743	NASDAQ	KVHI	Thu, Feb 16, 2023	9.84	10.10	9.78	9.86
6742	NASDAQ	KVHI	Wed, Feb 15, 2023	9.88	10.04	9.74	9.90
6741	NASDAQ	KVHI	Tue, Feb 14, 2023	9.79	10.19	9.79	9.96
6740	NASDAQ	KVHI	Mon, Feb 13, 2023	10.00	10.12	9.87	9.87
6739	NASDAQ	KVHI	Fri, Feb 10, 2023	10.24	10.29	9.81	9.95
6738	NASDAQ	KVHI	Thu, Feb 9, 2023	10.07	10.25	10.06	10.24
6737	NASDAQ	KVHI	Wed, Feb 8, 2023	9.94	10.17	9.83	10.10
6736	NASDAQ	KVHI	Tue, Feb 7, 2023	9.92	10.10	9.86	10.00
6735	NASDAQ	KVHI	Mon, Feb 6, 2023	10.05	10.05	9.86	9.86
6734	NASDAQ	KVHI	Fri, Feb 3, 2023	9.90	10.13	9.83	10.05
6733	NASDAQ	KVHI	Thu, Feb 2, 2023	9.90	10.19	9.89	9.96
6732	NASDAQ	KVHI	Wed, Feb 1, 2023	10.15	10.30	9.96	9.96
6731	NASDAQ	KVHI	Tue, Jan 31, 2023	10.05	10.35	10.05	10.25
6730	NASDAQ	KVHI	Mon, Jan 30, 2023	10.12	10.33	9.87	10.03
6729	NASDAQ	KVHI	Fri, Jan 27, 2023	10.22	10.35	10.17	10.22
6728	NASDAQ	KVHI	Thu, Jan 26, 2023	10.28	10.28	9.86	10.22
6727	NASDAQ	KVHI	Wed, Jan 25, 2023	10.14	10.27	9.81	10.27
6726	NASDAQ	KVHI	Tue, Jan 24, 2023	10.23	10.31	10.14	10.15
6725	NASDAQ	KVHI	Mon, Jan 23, 2023	10.39	10.47	10.12	10.27
6724	NASDAQ	KVHI	Fri, Jan 20, 2023	10.39	10.48	10.33	10.42
6723	NASDAQ	KVHI	Thu, Jan 19, 2023	10.40	10.43	10.10	10.39
6722	NASDAQ	KVHI	Wed, Jan 18, 2023	10.52	10.78	10.37	10.39
6721	NASDAQ	KVHI	Tue, Jan 17, 2023	10.62	10.77	10.48	10.56
6720	NASDAQ	KVHI	Fri, Jan 13, 2023	10.47	10.76	10.43	10.52
6719	NASDAQ	KVHI	Thu, Jan 12, 2023	10.16	10.69	10.07	10.45
6718	NASDAQ	KVHI	Wed, Jan 11, 2023	10.39	10.49	10.04	10.35
6717	NASDAQ	KVHI	Tue, Jan 10, 2023	10.22	10.49	10.16	10.39
6716	NASDAQ	KVHI	Mon, Jan 9, 2023	10.01	10.49	9.96	10.31
6715	NASDAQ	KVHI	Fri, Jan 6, 2023	10.21	10.29	9.92	10.22
6714	NASDAQ	KVHI	Thu, Jan 5, 2023	10.07	10.18	9.82	10.09
6713	NASDAQ	KVHI	Wed, Jan 4, 2023	10.13	10.25	9.95	10.14
6712	NASDAQ	KVHI	Tue, Jan 3, 2023	10.32	10.35	9.91	10.06
6711	NASDAQ	KVHI	Fri, Dec 30, 2022	9.82	10.24	9.82	10.22
6710	NASDAQ	KVHI	Thu, Dec 29, 2022	9.91	10.17	9.69	9.87
6709	NASDAQ	KVHI	Wed, Dec 28, 2022	9.80	9.98	9.53	9.88
6708	NASDAQ	KVHI	Tue, Dec 27, 2022	9.40	9.73	9.30	9.73
6707	NASDAQ	KVHI	Fri, Dec 23, 2022	9.44	9.47	9.26	9.40
6706	NASDAQ	KVHI	Thu, Dec 22, 2022	9.66	9.68	9.35	9.44
6705	NASDAQ	KVHI	Wed, Dec 21, 2022	9.78	9.96	9.62	9.73
6704	NASDAQ	KVHI	Tue, Dec 20, 2022	9.55	10.17	9.55	9.67
6703	NASDAQ	KVHI	Mon, Dec 19, 2022	9.55	9.79	9.38	9.59
6702	NASDAQ	KVHI	Fri, Dec 16, 2022	9.52	9.86	9.45	9.57
6701	NASDAQ	KVHI	Thu, Dec 15, 2022	9.80	10.04	9.60	9.61
6700	NASDAQ	KVHI	Wed, Dec 14, 2022	10.01	10.22	9.78	9.89
6699	NASDAQ	KVHI	Tue, Dec 13, 2022	10.15	10.29	9.68	9.96
6698	NASDAQ	KVHI	Mon, Dec 12, 2022	10.05	10.42	9.90	10.09
6697	NASDAQ	KVHI	Fri, Dec 9, 2022	10.34	10.50	9.93	10.02
6696	NASDAQ	KVHI	Thu, Dec 8, 2022	9.74	10.38	9.74	10.34
6695	NASDAQ	KVHI	Wed, Dec 7, 2022	10.32	10.69	10.15	10.52
6694	NASDAQ	KVHI	Tue, Dec 6, 2022	10.85	10.85	9.78	10.11
6693	NASDAQ	KVHI	Mon, Dec 5, 2022	11.45	11.45	10.55	10.67
6692	NASDAQ	KVHI	Fri, Dec 2, 2022	11.34	11.50	11.06	11.40
6691	NASDAQ	KVHI	Thu, Dec 1, 2022	11.48	11.50	11.12	11.49
6690	NASDAQ	KVHI	Wed, Nov 30, 2022	11.16	11.40	11.00	11.39
6689	NASDAQ	KVHI	Tue, Nov 29, 2022	11.28	11.88	10.95	11.08
6688	NASDAQ	KVHI	Mon, Nov 28, 2022	11.22	11.27	10.83	11.21
6687	NASDAQ	KVHI	Fri, Nov 25, 2022	11.16	11.25	10.94	11.23
6686	NASDAQ	KVHI	Wed, Nov 23, 2022	11.21	11.27	10.91	11.16
6685	NASDAQ	KVHI	Tue, Nov 22, 2022	11.15	11.34	10.73	11.21
6684	NASDAQ	KVHI	Mon, Nov 21, 2022	10.76	11.24	10.76	11.03
6683	NASDAQ	KVHI	Fri, Nov 18, 2022	10.91	11.50	10.81	10.82
6682	NASDAQ	KVHI	Thu, Nov 17, 2022	10.90	11.12	10.70	10.99
6681	NASDAQ	KVHI	Wed, Nov 16, 2022	10.99	11.23	10.99	11.11
6680	NASDAQ	KVHI	Tue, Nov 15, 2022	10.95	11.22	10.90	11.15
6679	NASDAQ	KVHI	Mon, Nov 14, 2022	10.70	11.05	10.54	10.90
6678	NASDAQ	KVHI	Fri, Nov 11, 2022	10.49	10.75	10.30	10.68
6677	NASDAQ	KVHI	Thu, Nov 10, 2022	10.69	11.08	10.42	10.47
6676	NASDAQ	KVHI	Wed, Nov 9, 2022	10.36	10.64	10.17	10.55
6675	NASDAQ	KVHI	Tue, Nov 8, 2022	10.41	10.61	10.34	10.38
6674	NASDAQ	KVHI	Mon, Nov 7, 2022	11.13	11.13	10.49	10.54
6673	NASDAQ	KVHI	Fri, Nov 4, 2022	10.90	11.25	10.50	11.11
6672	NASDAQ	KVHI	Thu, Nov 3, 2022	10.82	11.08	10.79	10.90
6671	NASDAQ	KVHI	Wed, Nov 2, 2022	11.14	11.19	10.28	10.96
6670	NASDAQ	KVHI	Tue, Nov 1, 2022	10.73	11.10	10.40	11.09
6669	NASDAQ	KVHI	Mon, Oct 31, 2022	10.21	10.78	10.00	10.73
6668	NASDAQ	KVHI	Fri, Oct 28, 2022	10.36	10.39	10.19	10.31
6667	NASDAQ	KVHI	Thu, Oct 27, 2022	10.23	10.36	10.02	10.26
6666	NASDAQ	KVHI	Wed, Oct 26, 2022	9.99	10.39	9.89	10.37
6665	NASDAQ	KVHI	Tue, Oct 25, 2022	9.70	10.00	9.64	9.94
6664	NASDAQ	KVHI	Mon, Oct 24, 2022	9.40	9.73	9.40	9.65
6663	NASDAQ	KVHI	Fri, Oct 21, 2022	9.26	9.55	9.26	9.42
6662	NASDAQ	KVHI	Thu, Oct 20, 2022	9.28	9.56	9.09	9.34
6661	NASDAQ	KVHI	Wed, Oct 19, 2022	9.37	9.53	9.09	9.20
6660	NASDAQ	KVHI	Tue, Oct 18, 2022	9.35	9.83	9.35	9.46
6659	NASDAQ	KVHI	Mon, Oct 17, 2022	9.25	9.35	9.06	9.24
6658	NASDAQ	KVHI	Fri, Oct 14, 2022	9.11	9.24	8.97	9.24
6657	NASDAQ	KVHI	Thu, Oct 13, 2022	8.79	9.21	8.77	9.12
6656	NASDAQ	KVHI	Wed, Oct 12, 2022	8.87	9.08	8.80	8.90
6655	NASDAQ	KVHI	Tue, Oct 11, 2022	8.73	8.91	8.71	8.82
6654	NASDAQ	KVHI	Mon, Oct 10, 2022	8.89	9.01	8.86	8.89
6653	NASDAQ	KVHI	Fri, Oct 7, 2022	8.81	8.97	8.71	8.81
6652	NASDAQ	KVHI	Thu, Oct 6, 2022	9.11	9.15	8.97	8.97
6651	NASDAQ	KVHI	Wed, Oct 5, 2022	9.28	9.28	9.12	9.19
6650	NASDAQ	KVHI	Tue, Oct 4, 2022	9.30	9.38	9.17	9.17
6649	NASDAQ	KVHI	Mon, Oct 3, 2022	9.34	9.37	9.09	9.22
6648	NASDAQ	KVHI	Fri, Sep 30, 2022	9.06	9.33	9.06	9.22
6647	NASDAQ	KVHI	Thu, Sep 29, 2022	9.37	9.37	9.04	9.05
6646	NASDAQ	KVHI	Wed, Sep 28, 2022	9.15	9.57	9.11	9.51
6645	NASDAQ	KVHI	Tue, Sep 27, 2022	9.24	9.27	9.08	9.18
6644	NASDAQ	KVHI	Mon, Sep 26, 2022	9.20	9.23	9.02	9.08
6643	NASDAQ	KVHI	Fri, Sep 23, 2022	9.45	9.56	9.14	9.19
6642	NASDAQ	KVHI	Thu, Sep 22, 2022	9.50	9.63	9.30	9.53
6641	NASDAQ	KVHI	Wed, Sep 21, 2022	9.58	9.70	9.44	9.53
6640	NASDAQ	KVHI	Tue, Sep 20, 2022	9.70	9.72	9.51	9.60
6639	NASDAQ	KVHI	Mon, Sep 19, 2022	9.65	9.74	9.57	9.68
6638	NASDAQ	KVHI	Fri, Sep 16, 2022	9.41	9.82	9.38	9.77
6637	NASDAQ	KVHI	Thu, Sep 15, 2022	9.57	9.62	9.49	9.52
6636	NASDAQ	KVHI	Wed, Sep 14, 2022	9.59	9.71	9.54	9.54
6635	NASDAQ	KVHI	Tue, Sep 13, 2022	9.94	9.94	9.59	9.64
6634	NASDAQ	KVHI	Mon, Sep 12, 2022	9.88	10.02	9.85	9.96
6633	NASDAQ	KVHI	Fri, Sep 9, 2022	9.73	9.84	9.54	9.84
6632	NASDAQ	KVHI	Thu, Sep 8, 2022	9.62	9.70	9.57	9.66
6631	NASDAQ	KVHI	Wed, Sep 7, 2022	9.60	9.70	9.45	9.66
6630	NASDAQ	KVHI	Tue, Sep 6, 2022	9.61	9.92	9.05	9.68
6629	NASDAQ	KVHI	Fri, Sep 2, 2022	9.58	9.64	9.45	9.60
6628	NASDAQ	KVHI	Thu, Sep 1, 2022	9.70	9.76	9.37	9.57
6627	NASDAQ	KVHI	Wed, Aug 31, 2022	9.86	9.90	9.68	9.80
6626	NASDAQ	KVHI	Tue, Aug 30, 2022	9.73	9.87	9.65	9.85
6625	NASDAQ	KVHI	Mon, Aug 29, 2022	9.56	9.87	9.56	9.72
6624	NASDAQ	KVHI	Fri, Aug 26, 2022	9.73	9.95	9.02	9.63
6623	NASDAQ	KVHI	Thu, Aug 25, 2022	9.68	9.95	9.66	9.79
6622	NASDAQ	KVHI	Wed, Aug 24, 2022	9.76	9.79	9.54	9.65
6621	NASDAQ	KVHI	Tue, Aug 23, 2022	9.61	10.00	9.57	9.84
6620	NASDAQ	KVHI	Mon, Aug 22, 2022	9.51	9.72	9.45	9.68
6619	NASDAQ	KVHI	Fri, Aug 19, 2022	9.64	9.78	9.34	9.64
6618	NASDAQ	KVHI	Thu, Aug 18, 2022	9.53	9.68	9.46	9.57
6617	NASDAQ	KVHI	Wed, Aug 17, 2022	9.50	9.60	9.45	9.58
6616	NASDAQ	KVHI	Tue, Aug 16, 2022	9.44	9.62	9.34	9.56
6615	NASDAQ	KVHI	Mon, Aug 15, 2022	9.16	9.45	9.16	9.39
6614	NASDAQ	KVHI	Fri, Aug 12, 2022	9.23	9.33	8.95	9.25
6613	NASDAQ	KVHI	Thu, Aug 11, 2022	8.85	9.25	8.85	9.14
6612	NASDAQ	KVHI	Wed, Aug 10, 2022	8.74	8.99	8.31	8.85
6611	NASDAQ	KVHI	Tue, Aug 9, 2022	8.14	8.37	7.90	8.12
6610	NASDAQ	KVHI	Mon, Aug 8, 2022	8.29	8.35	8.09	8.21
6609	NASDAQ	KVHI	Fri, Aug 5, 2022	8.01	8.28	8.00	8.22
6608	NASDAQ	KVHI	Thu, Aug 4, 2022	8.21	8.31	8.06	8.09
6607	NASDAQ	KVHI	Wed, Aug 3, 2022	8.29	8.40	8.20	8.26
6606	NASDAQ	KVHI	Tue, Aug 2, 2022	8.33	8.38	8.16	8.20
6605	NASDAQ	KVHI	Mon, Aug 1, 2022	8.63	8.63	8.31	8.38
6604	NASDAQ	KVHI	Fri, Jul 29, 2022	8.61	8.72	8.58	8.62
6603	NASDAQ	KVHI	Thu, Jul 28, 2022	8.66	8.75	8.61	8.66
6602	NASDAQ	KVHI	Wed, Jul 27, 2022	8.51	8.71	8.39	8.61
6601	NASDAQ	KVHI	Tue, Jul 26, 2022	8.33	8.51	8.31	8.42
6600	NASDAQ	KVHI	Mon, Jul 25, 2022	8.21	8.53	8.18	8.40
6599	NASDAQ	KVHI	Fri, Jul 22, 2022	8.41	8.52	8.21	8.24
6598	NASDAQ	KVHI	Thu, Jul 21, 2022	8.32	8.56	8.30	8.44
6597	NASDAQ	KVHI	Wed, Jul 20, 2022	8.39	8.62	8.39	8.42
6596	NASDAQ	KVHI	Tue, Jul 19, 2022	8.28	8.53	8.28	8.42
6595	NASDAQ	KVHI	Mon, Jul 18, 2022	8.16	8.32	8.00	8.26
6594	NASDAQ	KVHI	Fri, Jul 15, 2022	8.38	8.47	8.00	8.18
6593	NASDAQ	KVHI	Thu, Jul 14, 2022	8.18	8.65	8.07	8.38
6592	NASDAQ	KVHI	Wed, Jul 13, 2022	8.07	8.30	8.07	8.20
6591	NASDAQ	KVHI	Tue, Jul 12, 2022	8.08	8.30	8.08	8.19
6590	NASDAQ	KVHI	Mon, Jul 11, 2022	8.37	8.37	8.12	8.14
6589	NASDAQ	KVHI	Fri, Jul 8, 2022	8.48	8.82	8.39	8.46
6588	NASDAQ	KVHI	Thu, Jul 7, 2022	8.31	8.70	8.25	8.44
6587	NASDAQ	KVHI	Wed, Jul 6, 2022	8.17	8.28	8.08	8.26
6586	NASDAQ	KVHI	Tue, Jul 5, 2022	8.50	8.50	8.13	8.23
6585	NASDAQ	KVHI	Fri, Jul 1, 2022	8.79	8.81	8.44	8.54
6584	NASDAQ	KVHI	Thu, Jun 30, 2022	8.51	8.77	8.49	8.70
6583	NASDAQ	KVHI	Wed, Jun 29, 2022	8.51	8.71	8.30	8.64
6582	NASDAQ	KVHI	Tue, Jun 28, 2022	8.80	8.98	8.35	8.37
6581	NASDAQ	KVHI	Mon, Jun 27, 2022	8.67	8.90	8.49	8.75
6580	NASDAQ	KVHI	Fri, Jun 24, 2022	8.41	8.69	8.12	8.61
6579	NASDAQ	KVHI	Thu, Jun 23, 2022	8.23	8.48	8.23	8.40
6578	NASDAQ	KVHI	Wed, Jun 22, 2022	8.05	8.37	7.99	8.23
6577	NASDAQ	KVHI	Tue, Jun 21, 2022	7.99	8.08	7.82	8.01
6576	NASDAQ	KVHI	Fri, Jun 17, 2022	7.96	8.13	7.79	7.85
6575	NASDAQ	KVHI	Thu, Jun 16, 2022	8.00	8.02	7.83	7.92
6574	NASDAQ	KVHI	Wed, Jun 15, 2022	8.04	8.16	7.87	8.06
6573	NASDAQ	KVHI	Tue, Jun 14, 2022	8.10	8.10	7.84	7.97
6572	NASDAQ	KVHI	Mon, Jun 13, 2022	8.08	8.20	7.95	8.10
6571	NASDAQ	KVHI	Fri, Jun 10, 2022	8.11	8.24	8.00	8.17
6570	NASDAQ	KVHI	Thu, Jun 9, 2022	8.22	8.46	8.07	8.25
6569	NASDAQ	KVHI	Wed, Jun 8, 2022	8.28	8.36	8.01	8.29
6568	NASDAQ	KVHI	Tue, Jun 7, 2022	7.75	8.43	7.75	8.37
6567	NASDAQ	KVHI	Mon, Jun 6, 2022	7.81	7.95	7.70	7.72
6566	NASDAQ	KVHI	Fri, Jun 3, 2022	7.67	7.90	7.61	7.81
6565	NASDAQ	KVHI	Thu, Jun 2, 2022	7.49	7.69	7.49	7.65
6564	NASDAQ	KVHI	Wed, Jun 1, 2022	7.75	7.78	7.49	7.52
6563	NASDAQ	KVHI	Tue, May 31, 2022	7.79	7.84	7.75	7.78
6562	NASDAQ	KVHI	Fri, May 27, 2022	7.50	7.80	7.50	7.76
6561	NASDAQ	KVHI	Thu, May 26, 2022	7.49	7.70	7.48	7.59
6560	NASDAQ	KVHI	Wed, May 25, 2022	7.22	7.50	7.22	7.47
6559	NASDAQ	KVHI	Tue, May 24, 2022	7.33	7.33	7.10	7.30
6558	NASDAQ	KVHI	Mon, May 23, 2022	7.37	7.42	7.18	7.31
6557	NASDAQ	KVHI	Fri, May 20, 2022	7.52	7.52	7.16	7.33
6556	NASDAQ	KVHI	Thu, May 19, 2022	7.45	7.66	7.42	7.45
6555	NASDAQ	KVHI	Wed, May 18, 2022	7.82	7.90	7.48	7.55
6554	NASDAQ	KVHI	Tue, May 17, 2022	7.65	8.01	7.65	7.93
6553	NASDAQ	KVHI	Mon, May 16, 2022	7.87	7.94	7.53	7.60
6552	NASDAQ	KVHI	Fri, May 13, 2022	7.50	7.90	7.45	7.85
6551	NASDAQ	KVHI	Thu, May 12, 2022	7.29	7.45	7.17	7.38
6550	NASDAQ	KVHI	Wed, May 11, 2022	7.20	7.47	7.14	7.30
6549	NASDAQ	KVHI	Tue, May 10, 2022	7.50	7.66	6.89	7.20
6548	NASDAQ	KVHI	Mon, May 9, 2022	7.83	8.05	7.55	7.57
6547	NASDAQ	KVHI	Fri, May 6, 2022	7.77	8.16	7.75	7.97
6546	NASDAQ	KVHI	Thu, May 5, 2022	8.01	8.15	7.79	7.85
6545	NASDAQ	KVHI	Wed, May 4, 2022	8.08	8.26	8.05	8.13
6544	NASDAQ	KVHI	Tue, May 3, 2022	8.03	8.18	8.03	8.08
6543	NASDAQ	KVHI	Mon, May 2, 2022	7.94	8.13	7.92	8.09
6542	NASDAQ	KVHI	Fri, Apr 29, 2022	8.18	8.27	7.88	7.97
6541	NASDAQ	KVHI	Thu, Apr 28, 2022	8.11	8.20	7.86	8.18
6540	NASDAQ	KVHI	Wed, Apr 27, 2022	8.19	8.19	8.01	8.09
6539	NASDAQ	KVHI	Tue, Apr 26, 2022	8.20	8.48	8.10	8.20
6538	NASDAQ	KVHI	Mon, Apr 25, 2022	8.09	8.32	8.09	8.30
6537	NASDAQ	KVHI	Fri, Apr 22, 2022	8.40	8.51	8.09	8.13
6536	NASDAQ	KVHI	Thu, Apr 21, 2022	8.53	8.60	8.43	8.46
6535	NASDAQ	KVHI	Wed, Apr 20, 2022	8.78	8.78	8.47	8.51
6534	NASDAQ	KVHI	Tue, Apr 19, 2022	8.55	8.78	8.48	8.66
6533	NASDAQ	KVHI	Mon, Apr 18, 2022	8.50	8.80	8.46	8.52
6532	NASDAQ	KVHI	Thu, Apr 14, 2022	8.84	8.91	8.51	8.57
6531	NASDAQ	KVHI	Wed, Apr 13, 2022	8.85	8.96	8.74	8.80
6530	NASDAQ	KVHI	Tue, Apr 12, 2022	8.97	9.00	8.76	8.87
6529	NASDAQ	KVHI	Mon, Apr 11, 2022	8.76	9.04	8.71	8.96
6528	NASDAQ	KVHI	Fri, Apr 8, 2022	8.80	8.89	8.75	8.77
6527	NASDAQ	KVHI	Thu, Apr 7, 2022	9.04	9.06	8.73	8.85
6526	NASDAQ	KVHI	Wed, Apr 6, 2022	9.01	9.12	8.88	9.01
6525	NASDAQ	KVHI	Tue, Apr 5, 2022	9.36	9.36	9.08	9.12
6524	NASDAQ	KVHI	Mon, Apr 4, 2022	9.38	9.38	9.03	9.35
6523	NASDAQ	KVHI	Fri, Apr 1, 2022	9.20	9.46	9.01	9.39
6522	NASDAQ	KVHI	Thu, Mar 31, 2022	9.25	9.26	9.07	9.10
6521	NASDAQ	KVHI	Wed, Mar 30, 2022	10.02	10.15	9.24	9.28
6520	NASDAQ	KVHI	Tue, Mar 29, 2022	9.82	10.12	9.78	10.02
6519	NASDAQ	KVHI	Mon, Mar 28, 2022	9.54	9.84	9.42	9.80
6518	NASDAQ	KVHI	Fri, Mar 25, 2022	9.37	9.78	9.22	9.60
6517	NASDAQ	KVHI	Thu, Mar 24, 2022	8.95	9.41	8.95	9.34
6516	NASDAQ	KVHI	Wed, Mar 23, 2022	9.07	9.13	8.89	9.00
6515	NASDAQ	KVHI	Tue, Mar 22, 2022	9.02	9.21	8.92	9.14
6514	NASDAQ	KVHI	Mon, Mar 21, 2022	8.55	8.97	8.53	8.94
6513	NASDAQ	KVHI	Fri, Mar 18, 2022	9.00	9.10	8.56	8.59
6512	NASDAQ	KVHI	Thu, Mar 17, 2022	9.02	9.10	8.90	9.00
6511	NASDAQ	KVHI	Wed, Mar 16, 2022	9.03	9.17	8.78	8.94
6510	NASDAQ	KVHI	Tue, Mar 15, 2022	9.14	9.21	8.96	9.00
6509	NASDAQ	KVHI	Mon, Mar 14, 2022	9.43	9.46	9.11	9.16
6508	NASDAQ	KVHI	Fri, Mar 11, 2022	9.52	9.70	9.22	9.35
6507	NASDAQ	KVHI	Thu, Mar 10, 2022	9.32	9.46	9.11	9.44
6506	NASDAQ	KVHI	Wed, Mar 9, 2022	9.01	9.47	9.01	9.47
6505	NASDAQ	KVHI	Tue, Mar 8, 2022	8.93	9.14	8.57	8.94
6504	NASDAQ	KVHI	Mon, Mar 7, 2022	8.50	9.35	8.36	8.92
6503	NASDAQ	KVHI	Fri, Mar 4, 2022	8.30	8.49	8.17	8.44
6502	NASDAQ	KVHI	Thu, Mar 3, 2022	8.66	8.66	8.24	8.38
6501	NASDAQ	KVHI	Wed, Mar 2, 2022	8.45	8.64	8.43	8.58
6500	NASDAQ	KVHI	Tue, Mar 1, 2022	8.63	8.73	8.37	8.40
6499	NASDAQ	KVHI	Mon, Feb 28, 2022	8.78	8.83	8.53	8.62
6498	NASDAQ	KVHI	Fri, Feb 25, 2022	8.62	8.85	8.54	8.79
6497	NASDAQ	KVHI	Thu, Feb 24, 2022	8.27	8.60	8.17	8.55
6496	NASDAQ	KVHI	Wed, Feb 23, 2022	8.51	8.55	8.43	8.44
6495	NASDAQ	KVHI	Tue, Feb 22, 2022	8.43	8.65	8.40	8.51
6494	NASDAQ	KVHI	Fri, Feb 18, 2022	8.44	8.69	8.41	8.50
6493	NASDAQ	KVHI	Thu, Feb 17, 2022	8.80	8.88	8.50	8.52
6492	NASDAQ	KVHI	Wed, Feb 16, 2022	8.73	9.00	8.68	8.88
6491	NASDAQ	KVHI	Tue, Feb 15, 2022	8.31	8.73	8.31	8.72
6490	NASDAQ	KVHI	Mon, Feb 14, 2022	8.48	8.48	8.23	8.29
6489	NASDAQ	KVHI	Fri, Feb 11, 2022	8.47	8.59	8.35	8.43
6488	NASDAQ	KVHI	Thu, Feb 10, 2022	8.51	8.62	8.44	8.55
6487	NASDAQ	KVHI	Wed, Feb 9, 2022	8.56	8.72	8.43	8.56
6486	NASDAQ	KVHI	Tue, Feb 8, 2022	8.63	8.75	8.46	8.57
6485	NASDAQ	KVHI	Mon, Feb 7, 2022	8.60	8.81	8.58	8.68
6484	NASDAQ	KVHI	Fri, Feb 4, 2022	8.67	8.72	8.52	8.60
6483	NASDAQ	KVHI	Thu, Feb 3, 2022	8.76	8.80	8.60	8.71
6482	NASDAQ	KVHI	Wed, Feb 2, 2022	8.83	8.90	8.65	8.84
6481	NASDAQ	KVHI	Tue, Feb 1, 2022	8.98	9.06	8.77	8.79
6480	NASDAQ	KVHI	Mon, Jan 31, 2022	8.81	9.28	8.71	9.00
6479	NASDAQ	KVHI	Fri, Jan 28, 2022	8.79	8.99	8.60	8.80
6478	NASDAQ	KVHI	Thu, Jan 27, 2022	9.06	9.06	8.69	8.79
6477	NASDAQ	KVHI	Wed, Jan 26, 2022	8.97	9.28	8.72	8.94
6476	NASDAQ	KVHI	Tue, Jan 25, 2022	8.74	9.03	8.71	8.88
6475	NASDAQ	KVHI	Mon, Jan 24, 2022	8.91	9.07	8.70	8.96
6474	NASDAQ	KVHI	Fri, Jan 21, 2022	9.10	9.12	8.90	8.96
6473	NASDAQ	KVHI	Thu, Jan 20, 2022	8.94	9.48	8.94	9.11
6472	NASDAQ	KVHI	Wed, Jan 19, 2022	9.20	9.22	9.10	9.12
6471	NASDAQ	KVHI	Tue, Jan 18, 2022	9.40	9.40	9.11	9.15
6470	NASDAQ	KVHI	Fri, Jan 14, 2022	9.41	9.44	9.33	9.40
6469	NASDAQ	KVHI	Thu, Jan 13, 2022	9.23	9.60	9.23	9.42
6468	NASDAQ	KVHI	Wed, Jan 12, 2022	9.21	9.30	9.11	9.19
6467	NASDAQ	KVHI	Tue, Jan 11, 2022	9.26	9.26	9.10	9.18
6466	NASDAQ	KVHI	Mon, Jan 10, 2022	9.15	9.19	9.10	9.19
6465	NASDAQ	KVHI	Fri, Jan 7, 2022	9.45	9.60	9.17	9.19
6464	NASDAQ	KVHI	Thu, Jan 6, 2022	9.13	9.60	9.13	9.46
6463	NASDAQ	KVHI	Wed, Jan 5, 2022	9.22	9.24	9.09	9.10
6462	NASDAQ	KVHI	Tue, Jan 4, 2022	9.14	9.26	9.08	9.17
6461	NASDAQ	KVHI	Mon, Jan 3, 2022	9.22	9.32	9.08	9.11
6460	NASDAQ	KVHI	Fri, Dec 31, 2021	9.19	9.39	9.11	9.19
6459	NASDAQ	KVHI	Thu, Dec 30, 2021	9.07	9.34	9.01	9.25
6458	NASDAQ	KVHI	Wed, Dec 29, 2021	8.96	9.34	8.85	9.08
6457	NASDAQ	KVHI	Tue, Dec 28, 2021	9.07	9.10	8.93	9.00
6456	NASDAQ	KVHI	Mon, Dec 27, 2021	8.95	9.11	8.90	9.03
6455	NASDAQ	KVHI	Thu, Dec 23, 2021	9.10	9.28	8.93	8.99
6454	NASDAQ	KVHI	Wed, Dec 22, 2021	9.25	9.30	9.01	9.10
6453	NASDAQ	KVHI	Tue, Dec 21, 2021	9.05	9.34	9.05	9.30
6452	NASDAQ	KVHI	Mon, Dec 20, 2021	8.83	9.02	8.67	8.97
6451	NASDAQ	KVHI	Fri, Dec 17, 2021	8.86	9.14	8.71	8.95
6450	NASDAQ	KVHI	Thu, Dec 16, 2021	9.34	9.48	8.78	8.85
6449	NASDAQ	KVHI	Wed, Dec 15, 2021	9.41	9.66	9.27	9.29
6448	NASDAQ	KVHI	Tue, Dec 14, 2021	9.41	9.57	9.30	9.36
6447	NASDAQ	KVHI	Mon, Dec 13, 2021	9.82	9.82	9.30	9.46
6446	NASDAQ	KVHI	Fri, Dec 10, 2021	9.89	10.20	9.75	9.81
6445	NASDAQ	KVHI	Thu, Dec 9, 2021	9.98	10.24	9.75	9.88
6444	NASDAQ	KVHI	Wed, Dec 8, 2021	10.44	10.44	9.69	9.97
6443	NASDAQ	KVHI	Tue, Dec 7, 2021	10.30	10.51	10.01	10.06
6442	NASDAQ	KVHI	Mon, Dec 6, 2021	9.97	10.30	9.83	10.20
6441	NASDAQ	KVHI	Fri, Dec 3, 2021	10.08	10.25	9.65	9.92
6440	NASDAQ	KVHI	Thu, Dec 2, 2021	9.82	10.11	9.74	10.08
6439	NASDAQ	KVHI	Wed, Dec 1, 2021	10.23	10.26	9.75	9.75
6438	NASDAQ	KVHI	Tue, Nov 30, 2021	10.53	10.54	9.97	9.99
6437	NASDAQ	KVHI	Mon, Nov 29, 2021	10.27	10.85	10.01	10.72
6436	NASDAQ	KVHI	Fri, Nov 26, 2021	10.36	10.58	10.00	10.00
6435	NASDAQ	KVHI	Wed, Nov 24, 2021	10.36	11.29	10.32	10.53
6434	NASDAQ	KVHI	Tue, Nov 23, 2021	10.50	10.58	10.38	10.38
6433	NASDAQ	KVHI	Mon, Nov 22, 2021	10.40	10.69	10.37	10.45
6432	NASDAQ	KVHI	Fri, Nov 19, 2021	10.26	10.48	10.21	10.33
6431	NASDAQ	KVHI	Thu, Nov 18, 2021	10.40	10.49	10.26	10.32
6430	NASDAQ	KVHI	Wed, Nov 17, 2021	10.73	10.76	10.37	10.39
6429	NASDAQ	KVHI	Tue, Nov 16, 2021	10.44	11.03	10.36	10.81
6428	NASDAQ	KVHI	Mon, Nov 15, 2021	10.78	10.78	10.38	10.44
6427	NASDAQ	KVHI	Fri, Nov 12, 2021	10.92	10.96	10.65	10.70
6426	NASDAQ	KVHI	Thu, Nov 11, 2021	10.99	11.02	10.72	10.89
6425	NASDAQ	KVHI	Wed, Nov 10, 2021	11.15	11.15	10.91	10.91
6424	NASDAQ	KVHI	Tue, Nov 9, 2021	10.88	11.31	10.88	11.23
6423	NASDAQ	KVHI	Mon, Nov 8, 2021	11.99	11.99	11.00	11.06
6422	NASDAQ	KVHI	Fri, Nov 5, 2021	10.51	10.79	10.43	10.49
6421	NASDAQ	KVHI	Thu, Nov 4, 2021	10.74	10.78	10.41	10.50
6420	NASDAQ	KVHI	Wed, Nov 3, 2021	10.50	10.87	10.39	10.74
6419	NASDAQ	KVHI	Tue, Nov 2, 2021	10.88	10.88	10.30	10.38
6418	NASDAQ	KVHI	Mon, Nov 1, 2021	10.27	10.42	10.21	10.36
6417	NASDAQ	KVHI	Fri, Oct 29, 2021	10.36	10.36	10.23	10.26
6416	NASDAQ	KVHI	Thu, Oct 28, 2021	10.33	10.35	10.23	10.26
6415	NASDAQ	KVHI	Wed, Oct 27, 2021	10.22	10.34	10.12	10.26
6414	NASDAQ	KVHI	Tue, Oct 26, 2021	10.35	10.37	10.20	10.28
6413	NASDAQ	KVHI	Mon, Oct 25, 2021	10.11	10.34	10.08	10.29
6412	NASDAQ	KVHI	Fri, Oct 22, 2021	10.36	10.36	10.10	10.12
6411	NASDAQ	KVHI	Thu, Oct 21, 2021	10.39	10.58	10.35	10.38
6410	NASDAQ	KVHI	Wed, Oct 20, 2021	10.32	10.51	10.25	10.43
6409	NASDAQ	KVHI	Tue, Oct 19, 2021	10.30	10.48	10.20	10.35
6408	NASDAQ	KVHI	Mon, Oct 18, 2021	10.32	10.37	10.21	10.26
6407	NASDAQ	KVHI	Fri, Oct 15, 2021	10.50	10.55	10.29	10.31
6406	NASDAQ	KVHI	Thu, Oct 14, 2021	10.38	10.48	10.31	10.37
6405	NASDAQ	KVHI	Wed, Oct 13, 2021	10.32	10.32	10.12	10.28
6404	NASDAQ	KVHI	Tue, Oct 12, 2021	10.30	10.49	10.23	10.25
6403	NASDAQ	KVHI	Mon, Oct 11, 2021	9.99	10.30	9.99	10.25
6402	NASDAQ	KVHI	Fri, Oct 8, 2021	9.92	10.01	9.79	9.91
6401	NASDAQ	KVHI	Thu, Oct 7, 2021	10.04	10.04	9.83	9.84
6400	NASDAQ	KVHI	Wed, Oct 6, 2021	9.76	9.98	9.75	9.85
6399	NASDAQ	KVHI	Tue, Oct 5, 2021	9.75	9.92	9.74	9.85
6398	NASDAQ	KVHI	Mon, Oct 4, 2021	9.69	9.84	9.66	9.75
6397	NASDAQ	KVHI	Fri, Oct 1, 2021	9.64	9.79	9.53	9.72
6396	NASDAQ	KVHI	Thu, Sep 30, 2021	9.62	9.71	9.58	9.63
6395	NASDAQ	KVHI	Wed, Sep 29, 2021	9.52	9.70	9.51	9.57
6394	NASDAQ	KVHI	Tue, Sep 28, 2021	9.78	9.78	9.61	9.67
6393	NASDAQ	KVHI	Mon, Sep 27, 2021	9.70	9.91	9.52	9.76
6392	NASDAQ	KVHI	Fri, Sep 24, 2021	9.68	9.73	9.59	9.65
6391	NASDAQ	KVHI	Thu, Sep 23, 2021	9.70	9.93	9.56	9.76
6390	NASDAQ	KVHI	Wed, Sep 22, 2021	9.74	9.75	9.55	9.67
6389	NASDAQ	KVHI	Tue, Sep 21, 2021	9.41	9.74	9.30	9.70
6388	NASDAQ	KVHI	Mon, Sep 20, 2021	9.24	9.45	9.24	9.36
6387	NASDAQ	KVHI	Fri, Sep 17, 2021	9.67	9.79	9.39	9.41
6386	NASDAQ	KVHI	Thu, Sep 16, 2021	9.76	9.97	9.61	9.69
6385	NASDAQ	KVHI	Wed, Sep 15, 2021	9.87	9.87	9.56	9.76
6384	NASDAQ	KVHI	Tue, Sep 14, 2021	10.06	10.08	9.70	9.71
6383	NASDAQ	KVHI	Mon, Sep 13, 2021	9.99	10.18	9.70	10.06
6382	NASDAQ	KVHI	Fri, Sep 10, 2021	10.01	10.10	9.83	9.96
6381	NASDAQ	KVHI	Thu, Sep 9, 2021	9.88	10.15	9.78	9.99
6380	NASDAQ	KVHI	Wed, Sep 8, 2021	10.00	10.00	9.81	9.94
6379	NASDAQ	KVHI	Tue, Sep 7, 2021	10.17	10.25	9.96	10.01
6378	NASDAQ	KVHI	Fri, Sep 3, 2021	10.30	10.32	10.05	10.16
6377	NASDAQ	KVHI	Thu, Sep 2, 2021	10.43	10.43	10.12	10.29
6376	NASDAQ	KVHI	Wed, Sep 1, 2021	10.58	10.58	10.20	10.38
6375	NASDAQ	KVHI	Tue, Aug 31, 2021	10.40	10.70	10.31	10.57
6374	NASDAQ	KVHI	Mon, Aug 30, 2021	10.54	10.54	10.13	10.42
6373	NASDAQ	KVHI	Fri, Aug 27, 2021	10.43	10.69	10.43	10.54
6372	NASDAQ	KVHI	Thu, Aug 26, 2021	10.36	10.47	10.22	10.42
6371	NASDAQ	KVHI	Wed, Aug 25, 2021	10.44	10.65	10.38	10.40
6370	NASDAQ	KVHI	Tue, Aug 24, 2021	10.49	10.59	10.40	10.49
6369	NASDAQ	KVHI	Mon, Aug 23, 2021	10.38	10.60	10.38	10.49
6368	NASDAQ	KVHI	Fri, Aug 20, 2021	10.14	10.46	10.12	10.35
6367	NASDAQ	KVHI	Thu, Aug 19, 2021	10.20	10.43	10.20	10.21
6366	NASDAQ	KVHI	Wed, Aug 18, 2021	10.25	10.44	10.24	10.29
6365	NASDAQ	KVHI	Tue, Aug 17, 2021	10.40	10.46	10.21	10.31
6364	NASDAQ	KVHI	Mon, Aug 16, 2021	10.60	10.60	10.44	10.46
6363	NASDAQ	KVHI	Fri, Aug 13, 2021	10.65	10.77	10.52	10.67
6362	NASDAQ	KVHI	Thu, Aug 12, 2021	10.55	10.64	10.37	10.60
6361	NASDAQ	KVHI	Wed, Aug 11, 2021	10.74	10.79	10.51	10.55
6360	NASDAQ	KVHI	Tue, Aug 10, 2021	10.75	10.87	10.70	10.74
6359	NASDAQ	KVHI	Mon, Aug 9, 2021	10.84	10.93	10.77	10.80
6358	NASDAQ	KVHI	Fri, Aug 6, 2021	11.04	11.12	10.87	10.90
6357	NASDAQ	KVHI	Thu, Aug 5, 2021	10.50	10.98	10.50	10.90
6356	NASDAQ	KVHI	Wed, Aug 4, 2021	10.63	10.89	10.52	10.52
6355	NASDAQ	KVHI	Tue, Aug 3, 2021	10.90	11.09	10.53	11.00
6354	NASDAQ	KVHI	Mon, Aug 2, 2021	11.44	11.50	10.77	10.77
6353	NASDAQ	KVHI	Fri, Jul 30, 2021	11.68	12.05	11.32	11.32
6352	NASDAQ	KVHI	Thu, Jul 29, 2021	11.79	11.92	11.68	11.73
6351	NASDAQ	KVHI	Wed, Jul 28, 2021	11.84	11.86	11.33	11.74
6350	NASDAQ	KVHI	Tue, Jul 27, 2021	12.13	12.13	11.77	11.87
6349	NASDAQ	KVHI	Mon, Jul 26, 2021	12.21	12.39	12.17	12.19
6348	NASDAQ	KVHI	Fri, Jul 23, 2021	12.30	12.35	12.05	12.23
6347	NASDAQ	KVHI	Thu, Jul 22, 2021	12.57	12.66	12.17	12.27
6346	NASDAQ	KVHI	Wed, Jul 21, 2021	12.35	12.65	12.35	12.59
6345	NASDAQ	KVHI	Tue, Jul 20, 2021	11.95	12.58	11.90	12.34
6344	NASDAQ	KVHI	Mon, Jul 19, 2021	11.79	11.99	11.62	11.96
6343	NASDAQ	KVHI	Fri, Jul 16, 2021	12.08	12.10	11.94	11.95
6342	NASDAQ	KVHI	Thu, Jul 15, 2021	12.22	12.22	11.91	12.03
6341	NASDAQ	KVHI	Wed, Jul 14, 2021	12.42	12.58	12.25	12.33
6340	NASDAQ	KVHI	Tue, Jul 13, 2021	12.61	12.62	12.33	12.37
6339	NASDAQ	KVHI	Mon, Jul 12, 2021	12.48	12.71	12.47	12.68
6338	NASDAQ	KVHI	Fri, Jul 9, 2021	12.30	12.56	12.20	12.54
6337	NASDAQ	KVHI	Thu, Jul 8, 2021	11.94	12.27	11.94	12.16
6336	NASDAQ	KVHI	Wed, Jul 7, 2021	12.32	12.35	12.04	12.19
6335	NASDAQ	KVHI	Tue, Jul 6, 2021	12.35	12.73	12.29	12.36
6334	NASDAQ	KVHI	Fri, Jul 2, 2021	12.52	12.65	12.29	12.32
6333	NASDAQ	KVHI	Thu, Jul 1, 2021	12.34	12.52	12.31	12.52
6332	NASDAQ	KVHI	Wed, Jun 30, 2021	12.39	12.39	12.10	12.30
6331	NASDAQ	KVHI	Tue, Jun 29, 2021	12.40	12.63	12.29	12.39
6330	NASDAQ	KVHI	Mon, Jun 28, 2021	12.61	12.67	12.23	12.35
6329	NASDAQ	KVHI	Fri, Jun 25, 2021	12.24	12.87	12.24	12.59
6328	NASDAQ	KVHI	Thu, Jun 24, 2021	11.89	12.25	11.65	12.23
6327	NASDAQ	KVHI	Wed, Jun 23, 2021	11.97	12.05	11.83	11.87
6326	NASDAQ	KVHI	Tue, Jun 22, 2021	12.14	12.20	11.92	11.96
6325	NASDAQ	KVHI	Mon, Jun 21, 2021	12.33	12.39	11.88	12.03
6324	NASDAQ	KVHI	Fri, Jun 18, 2021	12.41	12.58	12.17	12.18
6323	NASDAQ	KVHI	Thu, Jun 17, 2021	12.99	13.19	12.51	12.59
6322	NASDAQ	KVHI	Wed, Jun 16, 2021	13.52	13.72	12.92	13.05
6321	NASDAQ	KVHI	Tue, Jun 15, 2021	13.40	13.71	13.35	13.56
6320	NASDAQ	KVHI	Mon, Jun 14, 2021	13.65	13.65	13.39	13.40
6319	NASDAQ	KVHI	Fri, Jun 11, 2021	13.39	13.67	13.38	13.67
6318	NASDAQ	KVHI	Thu, Jun 10, 2021	13.68	13.68	13.33	13.39
6317	NASDAQ	KVHI	Wed, Jun 9, 2021	13.73	13.93	13.57	13.68
6316	NASDAQ	KVHI	Tue, Jun 8, 2021	14.05	14.05	13.61	13.79
6315	NASDAQ	KVHI	Mon, Jun 7, 2021	14.12	14.15	13.96	14.09
6314	NASDAQ	KVHI	Fri, Jun 4, 2021	14.34	14.34	13.93	14.00
6313	NASDAQ	KVHI	Thu, Jun 3, 2021	14.34	14.35	14.01	14.25
6312	NASDAQ	KVHI	Wed, Jun 2, 2021	14.59	14.59	14.30	14.35
6311	NASDAQ	KVHI	Tue, Jun 1, 2021	14.38	14.59	14.30	14.56
6310	NASDAQ	KVHI	Fri, May 28, 2021	14.22	14.35	14.03	14.29
6309	NASDAQ	KVHI	Thu, May 27, 2021	14.07	14.38	14.01	14.15
6308	NASDAQ	KVHI	Wed, May 26, 2021	13.85	14.10	13.77	13.95
6307	NASDAQ	KVHI	Tue, May 25, 2021	14.31	14.50	13.81	13.81
6306	NASDAQ	KVHI	Mon, May 24, 2021	14.64	14.73	14.30	14.34
6305	NASDAQ	KVHI	Fri, May 21, 2021	14.50	14.72	14.29	14.58
6304	NASDAQ	KVHI	Thu, May 20, 2021	14.21	14.43	14.13	14.37
6303	NASDAQ	KVHI	Wed, May 19, 2021	14.15	14.31	13.92	14.21
6302	NASDAQ	KVHI	Tue, May 18, 2021	14.22	14.50	14.20	14.36
6301	NASDAQ	KVHI	Mon, May 17, 2021	14.49	14.49	14.17	14.33
6300	NASDAQ	KVHI	Fri, May 14, 2021	14.09	14.58	14.03	14.49
6299	NASDAQ	KVHI	Thu, May 13, 2021	13.69	14.22	13.69	14.06
6298	NASDAQ	KVHI	Wed, May 12, 2021	14.22	14.22	13.65	13.67
6297	NASDAQ	KVHI	Tue, May 11, 2021	13.72	14.22	13.28	14.17
6296	NASDAQ	KVHI	Mon, May 10, 2021	13.98	14.24	13.75	13.98
6295	NASDAQ	KVHI	Fri, May 7, 2021	13.50	14.23	13.50	14.00
6294	NASDAQ	KVHI	Thu, May 6, 2021	13.62	14.00	13.50	13.93
6293	NASDAQ	KVHI	Wed, May 5, 2021	13.71	13.80	13.22	13.62
6292	NASDAQ	KVHI	Tue, May 4, 2021	13.42	13.74	13.00	13.57
6291	NASDAQ	KVHI	Mon, May 3, 2021	13.59	13.59	13.26	13.51
6290	NASDAQ	KVHI	Fri, Apr 30, 2021	13.54	13.65	13.34	13.39
6289	NASDAQ	KVHI	Thu, Apr 29, 2021	14.11	14.11	13.54	13.68
6288	NASDAQ	KVHI	Wed, Apr 28, 2021	13.71	14.07	13.59	13.98
6287	NASDAQ	KVHI	Tue, Apr 27, 2021	13.60	13.78	13.48	13.70
6286	NASDAQ	KVHI	Mon, Apr 26, 2021	13.55	13.65	13.46	13.58
6285	NASDAQ	KVHI	Fri, Apr 23, 2021	13.46	13.63	13.35	13.53
6284	NASDAQ	KVHI	Thu, Apr 22, 2021	13.49	13.62	13.21	13.44
6283	NASDAQ	KVHI	Wed, Apr 21, 2021	13.21	13.55	13.15	13.47
6282	NASDAQ	KVHI	Tue, Apr 20, 2021	13.63	13.72	13.14	13.27
6281	NASDAQ	KVHI	Mon, Apr 19, 2021	13.77	14.00	13.38	13.68
6280	NASDAQ	KVHI	Fri, Apr 16, 2021	13.49	14.00	13.21	13.77
6279	NASDAQ	KVHI	Thu, Apr 15, 2021	13.49	13.51	12.97	13.42
6278	NASDAQ	KVHI	Wed, Apr 14, 2021	13.34	13.58	13.34	13.36
6277	NASDAQ	KVHI	Tue, Apr 13, 2021	13.06	13.43	13.00	13.33
6276	NASDAQ	KVHI	Mon, Apr 12, 2021	13.35	13.35	13.00	13.07
6275	NASDAQ	KVHI	Fri, Apr 9, 2021	13.35	13.35	13.04	13.27
6274	NASDAQ	KVHI	Thu, Apr 8, 2021	13.30	13.40	13.06	13.35
6273	NASDAQ	KVHI	Wed, Apr 7, 2021	13.41	13.41	13.10	13.30
6272	NASDAQ	KVHI	Tue, Apr 6, 2021	13.48	13.48	13.15	13.43
6271	NASDAQ	KVHI	Mon, Apr 5, 2021	13.00	13.45	12.90	13.41
6270	NASDAQ	KVHI	Thu, Apr 1, 2021	12.66	12.82	12.52	12.81
6269	NASDAQ	KVHI	Wed, Mar 31, 2021	12.54	12.75	12.26	12.68
6268	NASDAQ	KVHI	Tue, Mar 30, 2021	12.38	12.58	12.31	12.50
6267	NASDAQ	KVHI	Mon, Mar 29, 2021	12.79	12.86	12.32	12.55
6266	NASDAQ	KVHI	Fri, Mar 26, 2021	12.46	12.84	12.27	12.82
6265	NASDAQ	KVHI	Thu, Mar 25, 2021	11.93	12.43	11.81	12.38
6264	NASDAQ	KVHI	Wed, Mar 24, 2021	12.27	12.59	11.85	11.97
6263	NASDAQ	KVHI	Tue, Mar 23, 2021	12.72	12.89	12.17	12.24
6262	NASDAQ	KVHI	Mon, Mar 22, 2021	13.04	13.04	12.68	12.80
6261	NASDAQ	KVHI	Fri, Mar 19, 2021	12.71	13.08	12.63	12.76
6260	NASDAQ	KVHI	Thu, Mar 18, 2021	12.75	13.16	12.75	12.81
6259	NASDAQ	KVHI	Wed, Mar 17, 2021	12.75	12.92	12.42	12.84
6258	NASDAQ	KVHI	Tue, Mar 16, 2021	13.23	13.23	12.69	12.80
6257	NASDAQ	KVHI	Mon, Mar 15, 2021	13.35	13.45	13.08	13.28
6256	NASDAQ	KVHI	Fri, Mar 12, 2021	13.58	13.60	13.35	13.39
6255	NASDAQ	KVHI	Thu, Mar 11, 2021	13.38	13.67	13.33	13.61
6254	NASDAQ	KVHI	Wed, Mar 10, 2021	13.59	13.68	13.27	13.43
6253	NASDAQ	KVHI	Tue, Mar 9, 2021	13.14	13.68	13.14	13.37
6252	NASDAQ	KVHI	Mon, Mar 8, 2021	13.32	13.60	13.01	13.01
6251	NASDAQ	KVHI	Fri, Mar 5, 2021	13.71	13.74	12.88	13.36
6250	NASDAQ	KVHI	Thu, Mar 4, 2021	13.67	13.99	13.30	13.64
6249	NASDAQ	KVHI	Wed, Mar 3, 2021	14.10	14.14	13.54	13.64
6248	NASDAQ	KVHI	Tue, Mar 2, 2021	14.11	14.25	13.51	13.75
6247	NASDAQ	KVHI	Mon, Mar 1, 2021	13.86	14.30	13.82	14.28
6246	NASDAQ	KVHI	Fri, Feb 26, 2021	13.70	14.05	13.20	13.66
6245	NASDAQ	KVHI	Thu, Feb 25, 2021	14.10	14.14	13.61	13.73
6244	NASDAQ	KVHI	Wed, Feb 24, 2021	13.63	14.66	13.63	14.12
6243	NASDAQ	KVHI	Tue, Feb 23, 2021	14.21	14.21	13.25	13.61
6242	NASDAQ	KVHI	Mon, Feb 22, 2021	14.04	14.61	13.89	14.27
6241	NASDAQ	KVHI	Fri, Feb 19, 2021	14.56	14.72	14.05	14.19
6240	NASDAQ	KVHI	Thu, Feb 18, 2021	14.76	14.94	14.16	14.57
6239	NASDAQ	KVHI	Wed, Feb 17, 2021	15.03	15.24	14.73	14.87
6238	NASDAQ	KVHI	Tue, Feb 16, 2021	14.87	15.29	14.87	15.19
6237	NASDAQ	KVHI	Fri, Feb 12, 2021	14.72	15.00	14.56	14.89
6236	NASDAQ	KVHI	Thu, Feb 11, 2021	14.80	15.20	14.29	14.80
6235	NASDAQ	KVHI	Wed, Feb 10, 2021	14.50	14.85	14.17	14.66
6234	NASDAQ	KVHI	Tue, Feb 9, 2021	14.88	14.92	14.36	14.47
6233	NASDAQ	KVHI	Mon, Feb 8, 2021	15.09	15.09	14.63	14.84
6232	NASDAQ	KVHI	Fri, Feb 5, 2021	15.06	15.10	14.34	14.77
6231	NASDAQ	KVHI	Thu, Feb 4, 2021	14.72	14.99	14.50	14.94
6230	NASDAQ	KVHI	Wed, Feb 3, 2021	14.49	14.70	14.07	14.54
6229	NASDAQ	KVHI	Tue, Feb 2, 2021	13.83	14.37	13.67	14.18
6228	NASDAQ	KVHI	Mon, Feb 1, 2021	13.41	13.66	13.01	13.56
6227	NASDAQ	KVHI	Fri, Jan 29, 2021	12.72	12.99	12.33	12.51
6226	NASDAQ	KVHI	Thu, Jan 28, 2021	12.99	13.11	12.54	12.68
6225	NASDAQ	KVHI	Wed, Jan 27, 2021	13.22	13.34	12.64	12.96
6224	NASDAQ	KVHI	Tue, Jan 26, 2021	13.51	13.58	12.92	13.36
6223	NASDAQ	KVHI	Mon, Jan 25, 2021	13.00	13.48	12.85	13.38
6222	NASDAQ	KVHI	Fri, Jan 22, 2021	12.58	12.88	12.36	12.83
6221	NASDAQ	KVHI	Thu, Jan 21, 2021	12.49	12.63	12.25	12.56
6220	NASDAQ	KVHI	Wed, Jan 20, 2021	12.55	12.60	12.30	12.40
6219	NASDAQ	KVHI	Tue, Jan 19, 2021	12.50	12.55	12.31	12.45
6218	NASDAQ	KVHI	Fri, Jan 15, 2021	12.25	12.33	11.80	12.27
6217	NASDAQ	KVHI	Thu, Jan 14, 2021	11.98	12.47	11.77	12.24
6216	NASDAQ	KVHI	Wed, Jan 13, 2021	12.49	12.49	11.26	11.74
6215	NASDAQ	KVHI	Tue, Jan 12, 2021	12.02	12.27	11.76	12.09
6214	NASDAQ	KVHI	Mon, Jan 11, 2021	11.90	12.03	11.67	11.96
6213	NASDAQ	KVHI	Fri, Jan 8, 2021	12.34	12.34	11.69	11.99
6212	NASDAQ	KVHI	Thu, Jan 7, 2021	12.25	12.25	11.93	12.12
6211	NASDAQ	KVHI	Wed, Jan 6, 2021	12.17	12.48	12.00	12.24
6210	NASDAQ	KVHI	Tue, Jan 5, 2021	11.36	12.16	11.36	11.91
6209	NASDAQ	KVHI	Mon, Jan 4, 2021	11.46	11.71	11.01	11.40
6208	NASDAQ	KVHI	Thu, Dec 31, 2020	11.10	11.44	10.91	11.35
6207	NASDAQ	KVHI	Wed, Dec 30, 2020	11.39	11.53	11.05	11.10
6206	NASDAQ	KVHI	Tue, Dec 29, 2020	11.54	11.86	11.07	11.35
6205	NASDAQ	KVHI	Mon, Dec 28, 2020	10.50	11.54	10.49	11.46
6204	NASDAQ	KVHI	Thu, Dec 24, 2020	10.78	10.78	10.37	10.43
6203	NASDAQ	KVHI	Wed, Dec 23, 2020	10.71	10.85	10.67	10.77
6202	NASDAQ	KVHI	Tue, Dec 22, 2020	10.69	10.72	10.50	10.66
6201	NASDAQ	KVHI	Mon, Dec 21, 2020	10.15	10.67	10.15	10.65
6200	NASDAQ	KVHI	Fri, Dec 18, 2020	10.96	11.00	10.44	10.49
6199	NASDAQ	KVHI	Thu, Dec 17, 2020	10.65	10.97	10.40	10.95
6198	NASDAQ	KVHI	Wed, Dec 16, 2020	10.62	10.79	10.30	10.53
6197	NASDAQ	KVHI	Tue, Dec 15, 2020	10.50	10.78	10.41	10.61
6196	NASDAQ	KVHI	Mon, Dec 14, 2020	10.66	10.67	10.39	10.48
6195	NASDAQ	KVHI	Fri, Dec 11, 2020	10.68	10.90	10.56	10.58
6194	NASDAQ	KVHI	Thu, Dec 10, 2020	10.61	10.79	10.55	10.68
6193	NASDAQ	KVHI	Wed, Dec 9, 2020	10.99	11.10	10.52	10.69
6192	NASDAQ	KVHI	Tue, Dec 8, 2020	10.77	11.03	10.70	10.85
6191	NASDAQ	KVHI	Mon, Dec 7, 2020	10.75	11.17	10.73	10.79
6190	NASDAQ	KVHI	Fri, Dec 4, 2020	10.42	10.73	10.34	10.66
6189	NASDAQ	KVHI	Thu, Dec 3, 2020	10.36	10.53	10.29	10.30
6188	NASDAQ	KVHI	Wed, Dec 2, 2020	10.13	10.39	10.13	10.28
6187	NASDAQ	KVHI	Tue, Dec 1, 2020	10.45	10.74	10.24	10.36
6186	NASDAQ	KVHI	Mon, Nov 30, 2020	10.43	10.62	10.15	10.30
6185	NASDAQ	KVHI	Fri, Nov 27, 2020	10.33	10.50	10.17	10.40
6184	NASDAQ	KVHI	Wed, Nov 25, 2020	10.37	10.67	10.14	10.24
6183	NASDAQ	KVHI	Tue, Nov 24, 2020	10.63	10.67	10.36	10.51
6182	NASDAQ	KVHI	Mon, Nov 23, 2020	10.13	10.35	9.82	10.25
6181	NASDAQ	KVHI	Fri, Nov 20, 2020	10.06	10.20	9.85	9.99
6180	NASDAQ	KVHI	Thu, Nov 19, 2020	10.03	10.11	9.89	10.11
6179	NASDAQ	KVHI	Wed, Nov 18, 2020	10.33	10.33	9.80	10.01
6178	NASDAQ	KVHI	Tue, Nov 17, 2020	10.00	10.13	9.72	9.95
6177	NASDAQ	KVHI	Mon, Nov 16, 2020	9.62	10.17	9.57	9.96
6176	NASDAQ	KVHI	Fri, Nov 13, 2020	9.27	9.58	9.25	9.46
6175	NASDAQ	KVHI	Thu, Nov 12, 2020	9.24	9.34	9.07	9.21
6174	NASDAQ	KVHI	Wed, Nov 11, 2020	9.81	9.81	9.22	9.39
6173	NASDAQ	KVHI	Tue, Nov 10, 2020	9.34	10.01	9.33	9.65
6172	NASDAQ	KVHI	Mon, Nov 9, 2020	9.64	9.89	9.14	9.21
6171	NASDAQ	KVHI	Fri, Nov 6, 2020	8.69	9.08	8.53	9.03
6170	NASDAQ	KVHI	Thu, Nov 5, 2020	8.73	8.87	8.52	8.67
6169	NASDAQ	KVHI	Wed, Nov 4, 2020	8.83	8.87	8.63	8.66
6168	NASDAQ	KVHI	Tue, Nov 3, 2020	8.75	8.97	8.69	8.94
6167	NASDAQ	KVHI	Mon, Nov 2, 2020	8.79	8.83	8.67	8.77
6166	NASDAQ	KVHI	Fri, Oct 30, 2020	8.90	9.08	8.60	8.69
6165	NASDAQ	KVHI	Thu, Oct 29, 2020	8.80	9.07	8.79	8.94
6164	NASDAQ	KVHI	Wed, Oct 28, 2020	9.00	9.00	8.54	8.68
6163	NASDAQ	KVHI	Tue, Oct 27, 2020	9.22	9.26	9.00	9.00
6162	NASDAQ	KVHI	Mon, Oct 26, 2020	9.21	9.31	9.08	9.15
6161	NASDAQ	KVHI	Fri, Oct 23, 2020	9.04	9.23	8.99	9.16
6160	NASDAQ	KVHI	Thu, Oct 22, 2020	9.18	9.31	8.95	8.99
6159	NASDAQ	KVHI	Wed, Oct 21, 2020	9.30	9.40	9.12	9.29
6158	NASDAQ	KVHI	Tue, Oct 20, 2020	9.44	9.46	9.32	9.35
6157	NASDAQ	KVHI	Mon, Oct 19, 2020	9.61	9.65	9.32	9.34
6156	NASDAQ	KVHI	Fri, Oct 16, 2020	9.58	9.76	9.46	9.53
6155	NASDAQ	KVHI	Thu, Oct 15, 2020	9.40	9.69	9.35	9.62
6154	NASDAQ	KVHI	Wed, Oct 14, 2020	9.46	9.83	9.41	9.49
6153	NASDAQ	KVHI	Tue, Oct 13, 2020	9.56	9.57	9.35	9.38
6152	NASDAQ	KVHI	Mon, Oct 12, 2020	9.57	9.74	9.36	9.51
6151	NASDAQ	KVHI	Fri, Oct 9, 2020	9.71	9.72	9.35	9.50
6150	NASDAQ	KVHI	Thu, Oct 8, 2020	9.75	9.77	9.35	9.60
6149	NASDAQ	KVHI	Wed, Oct 7, 2020	9.62	9.73	9.40	9.67
6148	NASDAQ	KVHI	Tue, Oct 6, 2020	9.63	9.75	9.45	9.46
6147	NASDAQ	KVHI	Mon, Oct 5, 2020	9.33	9.59	9.31	9.58
6146	NASDAQ	KVHI	Fri, Oct 2, 2020	8.94	9.63	8.94	9.31
6145	NASDAQ	KVHI	Thu, Oct 1, 2020	8.98	9.20	8.97	9.12
6144	NASDAQ	KVHI	Wed, Sep 30, 2020	9.23	9.57	8.93	9.01
6143	NASDAQ	KVHI	Tue, Sep 29, 2020	9.39	9.50	9.17	9.23
6142	NASDAQ	KVHI	Mon, Sep 28, 2020	9.24	9.46	9.16	9.40
6141	NASDAQ	KVHI	Fri, Sep 25, 2020	8.68	9.14	8.47	9.11
6140	NASDAQ	KVHI	Thu, Sep 24, 2020	8.23	9.00	8.23	8.72
6139	NASDAQ	KVHI	Wed, Sep 23, 2020	8.06	8.35	8.01	8.26
6138	NASDAQ	KVHI	Tue, Sep 22, 2020	8.10	8.55	7.82	8.06
6137	NASDAQ	KVHI	Mon, Sep 21, 2020	8.45	8.50	7.89	7.98
6136	NASDAQ	KVHI	Fri, Sep 18, 2020	9.05	9.05	8.46	8.55
6135	NASDAQ	KVHI	Thu, Sep 17, 2020	8.87	8.98	8.80	8.93
6134	NASDAQ	KVHI	Wed, Sep 16, 2020	9.07	9.09	8.90	8.91
6133	NASDAQ	KVHI	Tue, Sep 15, 2020	8.86	9.04	8.78	9.00
6132	NASDAQ	KVHI	Mon, Sep 14, 2020	8.51	8.85	8.49	8.81
6131	NASDAQ	KVHI	Fri, Sep 11, 2020	8.37	8.50	8.26	8.36
6130	NASDAQ	KVHI	Thu, Sep 10, 2020	8.46	8.53	8.25	8.29
6129	NASDAQ	KVHI	Wed, Sep 9, 2020	8.50	8.60	8.38	8.41
6128	NASDAQ	KVHI	Tue, Sep 8, 2020	8.50	8.52	8.26	8.39
6127	NASDAQ	KVHI	Fri, Sep 4, 2020	8.40	8.61	8.27	8.44
6126	NASDAQ	KVHI	Thu, Sep 3, 2020	8.90	8.91	8.40	8.41
6125	NASDAQ	KVHI	Wed, Sep 2, 2020	8.80	9.01	8.80	8.96
6124	NASDAQ	KVHI	Tue, Sep 1, 2020	8.96	9.15	8.75	8.82
6123	NASDAQ	KVHI	Mon, Aug 31, 2020	9.15	9.16	8.91	8.99
6122	NASDAQ	KVHI	Fri, Aug 28, 2020	9.20	9.22	9.04	9.17
6121	NASDAQ	KVHI	Thu, Aug 27, 2020	9.01	9.28	8.99	9.14
6120	NASDAQ	KVHI	Wed, Aug 26, 2020	9.18	9.20	8.99	9.03
6119	NASDAQ	KVHI	Tue, Aug 25, 2020	9.74	9.75	8.95	9.11
6118	NASDAQ	KVHI	Mon, Aug 24, 2020	9.16	9.76	9.04	9.71
6117	NASDAQ	KVHI	Fri, Aug 21, 2020	9.18	9.19	8.90	8.99
6116	NASDAQ	KVHI	Thu, Aug 20, 2020	9.29	9.49	9.02	9.12
6115	NASDAQ	KVHI	Wed, Aug 19, 2020	7.84	9.36	7.76	9.15
6114	NASDAQ	KVHI	Tue, Aug 18, 2020	7.84	7.84	7.67	7.82
6113	NASDAQ	KVHI	Mon, Aug 17, 2020	7.70	7.84	7.60	7.83
6112	NASDAQ	KVHI	Fri, Aug 14, 2020	7.50	7.65	7.42	7.63
6111	NASDAQ	KVHI	Thu, Aug 13, 2020	7.64	7.72	7.51	7.54
6110	NASDAQ	KVHI	Wed, Aug 12, 2020	7.83	7.93	7.67	7.73
6109	NASDAQ	KVHI	Tue, Aug 11, 2020	7.79	7.96	7.73	7.77
6108	NASDAQ	KVHI	Mon, Aug 10, 2020	7.85	7.99	7.85	7.89
6107	NASDAQ	KVHI	Fri, Aug 7, 2020	7.74	7.87	7.74	7.78
6106	NASDAQ	KVHI	Thu, Aug 6, 2020	7.81	7.93	7.75	7.75
6105	NASDAQ	KVHI	Wed, Aug 5, 2020	8.24	8.24	7.83	7.94
6104	NASDAQ	KVHI	Tue, Aug 4, 2020	8.30	8.42	8.13	8.17
6103	NASDAQ	KVHI	Mon, Aug 3, 2020	8.23	8.37	8.20	8.33
6102	NASDAQ	KVHI	Fri, Jul 31, 2020	8.15	8.45	8.04	8.12
6101	NASDAQ	KVHI	Thu, Jul 30, 2020	8.02	8.16	7.95	8.05
6100	NASDAQ	KVHI	Wed, Jul 29, 2020	7.81	8.20	7.77	8.16
6099	NASDAQ	KVHI	Tue, Jul 28, 2020	7.87	8.06	7.72	7.82
6098	NASDAQ	KVHI	Mon, Jul 27, 2020	8.01	8.14	7.96	7.99
6097	NASDAQ	KVHI	Fri, Jul 24, 2020	8.08	8.13	7.92	8.07
6096	NASDAQ	KVHI	Thu, Jul 23, 2020	8.12	8.34	8.10	8.20
6095	NASDAQ	KVHI	Wed, Jul 22, 2020	8.47	8.54	8.11	8.15
6094	NASDAQ	KVHI	Tue, Jul 21, 2020	8.47	8.60	8.37	8.51
6093	NASDAQ	KVHI	Mon, Jul 20, 2020	8.50	8.60	8.29	8.41
6092	NASDAQ	KVHI	Fri, Jul 17, 2020	8.38	8.71	8.31	8.48
6091	NASDAQ	KVHI	Thu, Jul 16, 2020	8.13	8.48	8.05	8.43
6090	NASDAQ	KVHI	Wed, Jul 15, 2020	7.89	8.23	7.86	8.02
6089	NASDAQ	KVHI	Tue, Jul 14, 2020	7.70	7.84	7.59	7.76
6088	NASDAQ	KVHI	Mon, Jul 13, 2020	8.00	8.00	7.69	7.69
6087	NASDAQ	KVHI	Fri, Jul 10, 2020	7.47	8.00	7.47	7.99
6086	NASDAQ	KVHI	Thu, Jul 9, 2020	7.81	7.82	7.38	7.54
6085	NASDAQ	KVHI	Wed, Jul 8, 2020	7.79	7.90	7.58	7.80
6084	NASDAQ	KVHI	Tue, Jul 7, 2020	8.35	8.39	7.85	7.87
6083	NASDAQ	KVHI	Mon, Jul 6, 2020	8.64	8.64	8.30	8.41
6082	NASDAQ	KVHI	Thu, Jul 2, 2020	8.64	8.87	8.35	8.43
6081	NASDAQ	KVHI	Wed, Jul 1, 2020	8.91	8.94	8.43	8.47
6080	NASDAQ	KVHI	Tue, Jun 30, 2020	8.88	8.99	8.64	8.93
6079	NASDAQ	KVHI	Mon, Jun 29, 2020	8.00	9.10	7.92	8.87
6078	NASDAQ	KVHI	Fri, Jun 26, 2020	7.98	8.20	7.78	7.84
6077	NASDAQ	KVHI	Thu, Jun 25, 2020	7.96	8.05	7.88	8.05
6076	NASDAQ	KVHI	Wed, Jun 24, 2020	8.01	8.19	7.96	7.97
6075	NASDAQ	KVHI	Tue, Jun 23, 2020	8.39	8.42	8.11	8.11
6074	NASDAQ	KVHI	Mon, Jun 22, 2020	8.18	8.62	8.13	8.29
6073	NASDAQ	KVHI	Fri, Jun 19, 2020	8.65	8.69	8.12	8.18
6072	NASDAQ	KVHI	Thu, Jun 18, 2020	8.32	8.73	8.32	8.56
6071	NASDAQ	KVHI	Wed, Jun 17, 2020	8.89	8.95	8.31	8.34
6070	NASDAQ	KVHI	Tue, Jun 16, 2020	8.89	8.96	8.52	8.86
6069	NASDAQ	KVHI	Mon, Jun 15, 2020	8.40	8.66	8.28	8.60
6068	NASDAQ	KVHI	Fri, Jun 12, 2020	8.88	8.88	8.03	8.68
6067	NASDAQ	KVHI	Thu, Jun 11, 2020	8.89	8.89	8.10	8.33
6066	NASDAQ	KVHI	Wed, Jun 10, 2020	9.45	9.54	9.00	9.01
6065	NASDAQ	KVHI	Tue, Jun 9, 2020	9.74	9.82	8.98	9.48
6064	NASDAQ	KVHI	Mon, Jun 8, 2020	9.88	10.09	9.72	9.98
6063	NASDAQ	KVHI	Fri, Jun 5, 2020	9.64	9.84	9.45	9.73
6062	NASDAQ	KVHI	Thu, Jun 4, 2020	9.97	9.97	9.14	9.32
6061	NASDAQ	KVHI	Wed, Jun 3, 2020	9.25	9.82	9.20	9.80
6060	NASDAQ	KVHI	Tue, Jun 2, 2020	8.97	9.10	8.91	9.01
6059	NASDAQ	KVHI	Mon, Jun 1, 2020	9.30	9.42	8.81	8.89
6058	NASDAQ	KVHI	Fri, May 29, 2020	9.20	9.35	8.97	9.19
6057	NASDAQ	KVHI	Thu, May 28, 2020	9.84	9.93	9.23	9.31
6056	NASDAQ	KVHI	Wed, May 27, 2020	9.50	9.79	9.30	9.71
6055	NASDAQ	KVHI	Tue, May 26, 2020	9.17	9.45	9.02	9.38
6054	NASDAQ	KVHI	Fri, May 22, 2020	8.85	8.89	8.67	8.86
6053	NASDAQ	KVHI	Thu, May 21, 2020	8.86	8.90	8.73	8.80
6052	NASDAQ	KVHI	Wed, May 20, 2020	8.78	8.90	8.60	8.83
6051	NASDAQ	KVHI	Tue, May 19, 2020	8.84	8.90	8.61	8.61
6050	NASDAQ	KVHI	Mon, May 18, 2020	8.55	8.92	8.51	8.91
6049	NASDAQ	KVHI	Fri, May 15, 2020	8.43	8.51	8.18	8.25
6048	NASDAQ	KVHI	Thu, May 14, 2020	8.50	8.50	7.93	8.39
6047	NASDAQ	KVHI	Wed, May 13, 2020	8.90	8.97	8.51	8.60
6046	NASDAQ	KVHI	Tue, May 12, 2020	9.15	9.15	8.85	8.88
6045	NASDAQ	KVHI	Mon, May 11, 2020	9.36	9.49	9.05	9.05
6044	NASDAQ	KVHI	Fri, May 8, 2020	9.28	9.66	9.22	9.56
6043	NASDAQ	KVHI	Thu, May 7, 2020	8.71	9.20	8.64	9.11
6042	NASDAQ	KVHI	Wed, May 6, 2020	8.75	8.85	8.29	8.52
6041	NASDAQ	KVHI	Tue, May 5, 2020	8.38	9.28	8.38	8.66
6040	NASDAQ	KVHI	Mon, May 4, 2020	8.45	8.45	8.02	8.26
6039	NASDAQ	KVHI	Fri, May 1, 2020	8.91	9.01	8.26	8.48
6038	NASDAQ	KVHI	Thu, Apr 30, 2020	9.67	9.73	9.03	9.28
6037	NASDAQ	KVHI	Wed, Apr 29, 2020	9.28	10.16	9.13	9.89
6036	NASDAQ	KVHI	Tue, Apr 28, 2020	9.17	9.24	8.88	9.14
6035	NASDAQ	KVHI	Mon, Apr 27, 2020	8.91	9.04	8.82	8.93
6034	NASDAQ	KVHI	Fri, Apr 24, 2020	8.35	8.85	8.30	8.82
6033	NASDAQ	KVHI	Thu, Apr 23, 2020	8.18	8.56	8.18	8.35
6032	NASDAQ	KVHI	Wed, Apr 22, 2020	8.32	8.33	8.13	8.20
6031	NASDAQ	KVHI	Tue, Apr 21, 2020	8.35	8.35	7.95	8.07
6030	NASDAQ	KVHI	Mon, Apr 20, 2020	8.64	8.70	8.16	8.41
6029	NASDAQ	KVHI	Fri, Apr 17, 2020	8.78	8.97	8.38	8.59
6028	NASDAQ	KVHI	Thu, Apr 16, 2020	8.88	8.92	8.34	8.64
6027	NASDAQ	KVHI	Wed, Apr 15, 2020	8.63	9.05	8.50	8.92
6026	NASDAQ	KVHI	Tue, Apr 14, 2020	8.63	9.23	8.63	9.04
6025	NASDAQ	KVHI	Mon, Apr 13, 2020	9.04	9.17	8.71	8.81
6024	NASDAQ	KVHI	Thu, Apr 9, 2020	9.14	9.25	8.88	9.18
6023	NASDAQ	KVHI	Wed, Apr 8, 2020	8.89	9.30	8.74	9.17
6022	NASDAQ	KVHI	Tue, Apr 7, 2020	8.28	8.81	8.18	8.72
6021	NASDAQ	KVHI	Mon, Apr 6, 2020	8.70	8.88	8.30	8.45
6020	NASDAQ	KVHI	Fri, Apr 3, 2020	8.84	9.46	8.25	8.50
6019	NASDAQ	KVHI	Thu, Apr 2, 2020	8.53	9.00	8.00	8.85
6018	NASDAQ	KVHI	Wed, Apr 1, 2020	9.04	9.25	8.58	8.71
6017	NASDAQ	KVHI	Tue, Mar 31, 2020	8.99	9.43	8.86	9.43
6016	NASDAQ	KVHI	Mon, Mar 30, 2020	9.12	9.46	8.48	9.46
6015	NASDAQ	KVHI	Fri, Mar 27, 2020	8.91	9.25	8.54	9.00
6014	NASDAQ	KVHI	Thu, Mar 26, 2020	9.31	9.46	8.95	9.30
6013	NASDAQ	KVHI	Wed, Mar 25, 2020	9.26	9.61	8.81	9.39
6012	NASDAQ	KVHI	Tue, Mar 24, 2020	9.94	9.95	8.44	9.62
6011	NASDAQ	KVHI	Mon, Mar 23, 2020	8.64	9.46	8.04	9.34
6010	NASDAQ	KVHI	Fri, Mar 20, 2020	8.72	9.00	8.51	8.75
6009	NASDAQ	KVHI	Thu, Mar 19, 2020	7.18	8.78	7.13	8.78
6008	NASDAQ	KVHI	Wed, Mar 18, 2020	8.05	8.05	7.01	7.14
6007	NASDAQ	KVHI	Tue, Mar 17, 2020	6.81	8.33	6.81	8.33
6006	NASDAQ	KVHI	Mon, Mar 16, 2020	7.53	8.08	6.36	6.69
6005	NASDAQ	KVHI	Fri, Mar 13, 2020	8.29	8.35	7.71	8.25
6004	NASDAQ	KVHI	Thu, Mar 12, 2020	8.34	8.46	7.91	7.99
6003	NASDAQ	KVHI	Wed, Mar 11, 2020	8.98	9.13	8.57	8.64
6002	NASDAQ	KVHI	Tue, Mar 10, 2020	9.33	9.48	8.80	9.19
6001	NASDAQ	KVHI	Mon, Mar 9, 2020	9.43	9.71	9.02	9.31
6000	NASDAQ	KVHI	Fri, Mar 6, 2020	9.87	10.07	9.45	9.81
5999	NASDAQ	KVHI	Thu, Mar 5, 2020	9.68	10.14	9.62	10.09
5998	NASDAQ	KVHI	Wed, Mar 4, 2020	9.66	9.89	9.55	9.88
5997	NASDAQ	KVHI	Tue, Mar 3, 2020	10.00	10.07	9.51	9.63
5996	NASDAQ	KVHI	Mon, Mar 2, 2020	10.60	10.60	9.95	10.12
5995	NASDAQ	KVHI	Fri, Feb 28, 2020	10.08	10.54	9.90	10.42
5994	NASDAQ	KVHI	Thu, Feb 27, 2020	10.62	10.71	9.76	9.76
5993	NASDAQ	KVHI	Wed, Feb 26, 2020	10.85	10.90	10.67	10.81
5992	NASDAQ	KVHI	Tue, Feb 25, 2020	10.88	10.92	10.66	10.74
5991	NASDAQ	KVHI	Mon, Feb 24, 2020	10.78	11.00	10.78	10.96
5990	NASDAQ	KVHI	Fri, Feb 21, 2020	11.19	11.24	11.04	11.14
5989	NASDAQ	KVHI	Thu, Feb 20, 2020	11.01	11.21	11.01	11.15
5988	NASDAQ	KVHI	Wed, Feb 19, 2020	11.06	11.17	10.85	11.05
5987	NASDAQ	KVHI	Tue, Feb 18, 2020	10.95	11.20	10.95	11.14
5986	NASDAQ	KVHI	Fri, Feb 14, 2020	11.21	11.25	11.02	11.08
5985	NASDAQ	KVHI	Thu, Feb 13, 2020	10.87	11.28	10.87	11.28
5984	NASDAQ	KVHI	Wed, Feb 12, 2020	11.31	11.33	11.12	11.22
5983	NASDAQ	KVHI	Tue, Feb 11, 2020	11.18	11.29	11.00	11.22
5982	NASDAQ	KVHI	Mon, Feb 10, 2020	10.96	11.18	10.96	11.11
5981	NASDAQ	KVHI	Fri, Feb 7, 2020	10.76	11.09	10.76	11.05
5980	NASDAQ	KVHI	Thu, Feb 6, 2020	11.03	11.05	10.80	10.86
5979	NASDAQ	KVHI	Wed, Feb 5, 2020	10.31	11.11	10.31	11.01
5978	NASDAQ	KVHI	Tue, Feb 4, 2020	10.14	10.47	10.14	10.19
5977	NASDAQ	KVHI	Mon, Feb 3, 2020	10.26	10.38	10.10	10.16
5976	NASDAQ	KVHI	Fri, Jan 31, 2020	10.88	10.88	10.27	10.29
5975	NASDAQ	KVHI	Thu, Jan 30, 2020	10.99	11.03	10.86	10.95
5974	NASDAQ	KVHI	Wed, Jan 29, 2020	11.00	11.04	10.79	10.96
5973	NASDAQ	KVHI	Tue, Jan 28, 2020	10.86	11.07	10.75	11.04
5972	NASDAQ	KVHI	Mon, Jan 27, 2020	11.15	11.22	10.85	10.88
5971	NASDAQ	KVHI	Fri, Jan 24, 2020	11.15	11.23	11.12	11.21
5970	NASDAQ	KVHI	Thu, Jan 23, 2020	11.07	11.23	10.92	11.13
5969	NASDAQ	KVHI	Wed, Jan 22, 2020	11.29	11.34	10.69	11.05
5968	NASDAQ	KVHI	Tue, Jan 21, 2020	11.02	11.18	10.87	11.18
5967	NASDAQ	KVHI	Fri, Jan 17, 2020	10.92	10.99	10.77	10.91
5966	NASDAQ	KVHI	Thu, Jan 16, 2020	10.98	11.06	10.79	10.83
5965	NASDAQ	KVHI	Wed, Jan 15, 2020	11.03	11.19	10.83	10.92
5964	NASDAQ	KVHI	Tue, Jan 14, 2020	10.80	11.14	10.73	10.95
5963	NASDAQ	KVHI	Mon, Jan 13, 2020	10.97	11.07	10.72	10.86
5962	NASDAQ	KVHI	Fri, Jan 10, 2020	11.02	11.15	10.92	11.01
5961	NASDAQ	KVHI	Thu, Jan 9, 2020	11.01	11.08	10.97	11.07
5960	NASDAQ	KVHI	Wed, Jan 8, 2020	11.08	11.14	10.90	11.03
5959	NASDAQ	KVHI	Tue, Jan 7, 2020	10.93	11.10	10.93	11.02
5958	NASDAQ	KVHI	Mon, Jan 6, 2020	10.79	11.06	10.79	10.99
5957	NASDAQ	KVHI	Fri, Jan 3, 2020	10.98	11.13	10.79	10.94
5956	NASDAQ	KVHI	Thu, Jan 2, 2020	11.20	11.36	11.02	11.13
5955	NASDAQ	KVHI	Tue, Dec 31, 2019	11.01	11.16	11.01	11.13
5954	NASDAQ	KVHI	Mon, Dec 30, 2019	11.11	11.16	11.05	11.06
5953	NASDAQ	KVHI	Fri, Dec 27, 2019	11.31	11.31	11.07	11.18
5952	NASDAQ	KVHI	Thu, Dec 26, 2019	11.33	11.45	11.28	11.32
5951	NASDAQ	KVHI	Tue, Dec 24, 2019	11.34	11.50	11.34	11.50
5950	NASDAQ	KVHI	Mon, Dec 23, 2019	11.50	11.58	11.32	11.41
5949	NASDAQ	KVHI	Fri, Dec 20, 2019	11.26	11.49	11.26	11.44
5948	NASDAQ	KVHI	Thu, Dec 19, 2019	11.09	11.34	11.05	11.25
5947	NASDAQ	KVHI	Wed, Dec 18, 2019	11.24	11.24	11.10	11.15
5946	NASDAQ	KVHI	Tue, Dec 17, 2019	11.31	11.43	11.12	11.16
5945	NASDAQ	KVHI	Mon, Dec 16, 2019	11.32	11.44	11.20	11.25
5944	NASDAQ	KVHI	Fri, Dec 13, 2019	11.25	11.54	11.21	11.38
5943	NASDAQ	KVHI	Thu, Dec 12, 2019	11.35	11.64	11.35	11.39
5942	NASDAQ	KVHI	Wed, Dec 11, 2019	11.39	11.39	11.16	11.38
5941	NASDAQ	KVHI	Tue, Dec 10, 2019	11.19	11.46	11.19	11.36
5940	NASDAQ	KVHI	Mon, Dec 9, 2019	11.50	11.50	11.18	11.23
5939	NASDAQ	KVHI	Fri, Dec 6, 2019	11.25	11.60	11.21	11.52
5938	NASDAQ	KVHI	Thu, Dec 5, 2019	11.32	11.40	11.15	11.24
5937	NASDAQ	KVHI	Wed, Dec 4, 2019	11.26	11.49	11.18	11.35
5936	NASDAQ	KVHI	Tue, Dec 3, 2019	11.37	11.41	11.10	11.25
5935	NASDAQ	KVHI	Mon, Dec 2, 2019	11.44	11.50	11.26	11.46
5934	NASDAQ	KVHI	Fri, Nov 29, 2019	11.44	11.64	11.44	11.45
5933	NASDAQ	KVHI	Wed, Nov 27, 2019	11.40	11.60	11.26	11.54
5932	NASDAQ	KVHI	Tue, Nov 26, 2019	11.24	11.51	11.24	11.50
5931	NASDAQ	KVHI	Mon, Nov 25, 2019	11.02	11.24	10.96	11.18
5930	NASDAQ	KVHI	Fri, Nov 22, 2019	11.00	11.04	10.92	11.00
5929	NASDAQ	KVHI	Thu, Nov 21, 2019	10.98	11.14	10.86	10.96
5928	NASDAQ	KVHI	Wed, Nov 20, 2019	10.91	11.19	10.82	10.90
5927	NASDAQ	KVHI	Tue, Nov 19, 2019	10.92	11.07	10.83	10.96
5926	NASDAQ	KVHI	Mon, Nov 18, 2019	10.97	11.00	10.77	10.91
5925	NASDAQ	KVHI	Fri, Nov 15, 2019	10.84	11.07	10.83	10.89
5924	NASDAQ	KVHI	Thu, Nov 14, 2019	10.51	10.76	10.38	10.75
5923	NASDAQ	KVHI	Wed, Nov 13, 2019	10.11	10.57	10.11	10.45
5922	NASDAQ	KVHI	Tue, Nov 12, 2019	9.95	10.26	9.95	10.22
5921	NASDAQ	KVHI	Mon, Nov 11, 2019	9.91	10.10	9.83	9.99
5920	NASDAQ	KVHI	Fri, Nov 8, 2019	9.99	10.04	9.85	9.91
5919	NASDAQ	KVHI	Thu, Nov 7, 2019	10.11	10.11	9.83	9.92
5918	NASDAQ	KVHI	Wed, Nov 6, 2019	9.98	10.07	9.92	10.00
5917	NASDAQ	KVHI	Tue, Nov 5, 2019	10.15	10.22	10.01	10.12
5916	NASDAQ	KVHI	Mon, Nov 4, 2019	10.08	10.12	9.61	10.10
5915	NASDAQ	KVHI	Fri, Nov 1, 2019	10.18	10.28	9.95	10.10
5914	NASDAQ	KVHI	Thu, Oct 31, 2019	10.01	10.44	9.95	10.22
5913	NASDAQ	KVHI	Wed, Oct 30, 2019	10.19	10.19	9.81	10.08
5912	NASDAQ	KVHI	Tue, Oct 29, 2019	10.14	10.33	9.77	10.26
5911	NASDAQ	KVHI	Mon, Oct 28, 2019	10.00	10.44	10.00	10.22
5910	NASDAQ	KVHI	Fri, Oct 25, 2019	9.83	9.99	9.83	9.91
5909	NASDAQ	KVHI	Thu, Oct 24, 2019	9.97	9.97	9.74	9.80
5908	NASDAQ	KVHI	Wed, Oct 23, 2019	10.06	10.06	9.82	9.91
5907	NASDAQ	KVHI	Tue, Oct 22, 2019	10.17	10.19	9.97	9.99
5906	NASDAQ	KVHI	Mon, Oct 21, 2019	9.96	10.30	9.96	10.22
5905	NASDAQ	KVHI	Fri, Oct 18, 2019	10.02	10.08	9.67	9.99
5904	NASDAQ	KVHI	Thu, Oct 17, 2019	10.08	10.33	10.04	10.16
5903	NASDAQ	KVHI	Wed, Oct 16, 2019	9.95	10.38	9.87	10.12
5902	NASDAQ	KVHI	Tue, Oct 15, 2019	10.02	10.19	9.79	10.00
5901	NASDAQ	KVHI	Mon, Oct 14, 2019	9.77	10.00	9.68	9.97
5900	NASDAQ	KVHI	Fri, Oct 11, 2019	9.97	10.24	9.78	9.81
5899	NASDAQ	KVHI	Thu, Oct 10, 2019	10.00	10.02	9.87	9.93
5898	NASDAQ	KVHI	Wed, Oct 9, 2019	9.95	10.06	9.37	9.91
5897	NASDAQ	KVHI	Tue, Oct 8, 2019	9.78	9.98	9.78	9.94
5896	NASDAQ	KVHI	Mon, Oct 7, 2019	9.95	10.06	9.37	9.82
5895	NASDAQ	KVHI	Fri, Oct 4, 2019	9.46	9.98	9.45	9.90
5894	NASDAQ	KVHI	Thu, Oct 3, 2019	9.72	9.86	9.37	9.43
5893	NASDAQ	KVHI	Wed, Oct 2, 2019	9.88	9.99	9.56	9.81
5892	NASDAQ	KVHI	Tue, Oct 1, 2019	10.75	10.90	9.91	9.99
5891	NASDAQ	KVHI	Mon, Sep 30, 2019	10.86	11.10	10.64	10.65
5890	NASDAQ	KVHI	Fri, Sep 27, 2019	10.90	10.98	10.78	10.84
5889	NASDAQ	KVHI	Thu, Sep 26, 2019	10.83	10.92	10.73	10.80
5888	NASDAQ	KVHI	Wed, Sep 25, 2019	10.70	11.00	10.24	10.91
5887	NASDAQ	KVHI	Tue, Sep 24, 2019	10.77	10.78	10.52	10.60
5886	NASDAQ	KVHI	Mon, Sep 23, 2019	10.71	10.75	10.44	10.68
5885	NASDAQ	KVHI	Fri, Sep 20, 2019	10.29	10.62	10.00	10.62
5884	NASDAQ	KVHI	Thu, Sep 19, 2019	10.36	10.50	10.23	10.31
5883	NASDAQ	KVHI	Wed, Sep 18, 2019	10.35	10.48	9.97	10.34
5882	NASDAQ	KVHI	Tue, Sep 17, 2019	9.98	10.45	9.82	10.25
5881	NASDAQ	KVHI	Mon, Sep 16, 2019	10.25	10.36	10.04	10.08
5880	NASDAQ	KVHI	Fri, Sep 13, 2019	10.35	10.59	9.98	10.43
5879	NASDAQ	KVHI	Thu, Sep 12, 2019	10.36	10.36	10.02	10.26
5878	NASDAQ	KVHI	Wed, Sep 11, 2019	9.82	10.34	9.61	10.30
5877	NASDAQ	KVHI	Tue, Sep 10, 2019	9.36	9.81	9.36	9.74
5876	NASDAQ	KVHI	Mon, Sep 9, 2019	9.44	9.81	9.33	9.59
5875	NASDAQ	KVHI	Fri, Sep 6, 2019	9.63	9.63	9.37	9.48
5874	NASDAQ	KVHI	Thu, Sep 5, 2019	9.28	9.68	8.81	9.62
5873	NASDAQ	KVHI	Wed, Sep 4, 2019	9.25	9.49	9.20	9.26
5872	NASDAQ	KVHI	Tue, Sep 3, 2019	9.19	9.35	9.09	9.24
5871	NASDAQ	KVHI	Fri, Aug 30, 2019	9.29	9.40	9.25	9.30
5870	NASDAQ	KVHI	Thu, Aug 29, 2019	9.21	9.59	9.16	9.25
5869	NASDAQ	KVHI	Wed, Aug 28, 2019	9.24	9.45	9.05	9.09
5868	NASDAQ	KVHI	Tue, Aug 27, 2019	9.70	10.00	9.20	9.21
5867	NASDAQ	KVHI	Mon, Aug 26, 2019	9.33	9.70	9.13	9.70
5866	NASDAQ	KVHI	Fri, Aug 23, 2019	9.01	9.35	8.97	9.25
5865	NASDAQ	KVHI	Thu, Aug 22, 2019	9.15	9.22	8.86	9.02
5864	NASDAQ	KVHI	Wed, Aug 21, 2019	8.93	9.24	8.89	9.05
5863	NASDAQ	KVHI	Tue, Aug 20, 2019	9.01	9.14	8.86	8.90
5862	NASDAQ	KVHI	Mon, Aug 19, 2019	8.93	9.06	8.64	9.02
5861	NASDAQ	KVHI	Fri, Aug 16, 2019	8.92	9.08	8.76	8.87
5860	NASDAQ	KVHI	Thu, Aug 15, 2019	8.88	9.05	8.74	8.94
5859	NASDAQ	KVHI	Wed, Aug 14, 2019	8.80	8.98	8.74	8.84
5858	NASDAQ	KVHI	Tue, Aug 13, 2019	8.90	9.37	8.90	8.99
5857	NASDAQ	KVHI	Mon, Aug 12, 2019	8.98	9.30	8.90	9.03
5856	NASDAQ	KVHI	Fri, Aug 9, 2019	9.27	9.68	9.01	9.02
5855	NASDAQ	KVHI	Thu, Aug 8, 2019	9.58	9.60	9.21	9.33
5854	NASDAQ	KVHI	Wed, Aug 7, 2019	9.29	9.62	9.09	9.30
5853	NASDAQ	KVHI	Tue, Aug 6, 2019	9.30	10.01	9.30	9.42
5852	NASDAQ	KVHI	Mon, Aug 5, 2019	9.53	9.54	9.30	9.33
5851	NASDAQ	KVHI	Fri, Aug 2, 2019	9.28	9.90	9.27	9.82
5850	NASDAQ	KVHI	Thu, Aug 1, 2019	10.11	10.42	10.10	10.10
5849	NASDAQ	KVHI	Wed, Jul 31, 2019	10.09	10.41	10.09	10.10
5848	NASDAQ	KVHI	Tue, Jul 30, 2019	10.12	10.37	10.11	10.11
5847	NASDAQ	KVHI	Mon, Jul 29, 2019	10.31	10.47	10.16	10.20
5846	NASDAQ	KVHI	Fri, Jul 26, 2019	10.14	10.41	10.08	10.22
5845	NASDAQ	KVHI	Thu, Jul 25, 2019	10.71	10.71	10.11	10.20
5844	NASDAQ	KVHI	Wed, Jul 24, 2019	10.42	10.66	10.41	10.56
5843	NASDAQ	KVHI	Tue, Jul 23, 2019	10.36	10.44	10.19	10.38
5842	NASDAQ	KVHI	Mon, Jul 22, 2019	10.25	10.38	10.20	10.30
5841	NASDAQ	KVHI	Fri, Jul 19, 2019	10.16	10.35	10.16	10.24
5840	NASDAQ	KVHI	Thu, Jul 18, 2019	10.39	10.50	10.08	10.23
5839	NASDAQ	KVHI	Wed, Jul 17, 2019	10.51	10.57	10.43	10.43
5838	NASDAQ	KVHI	Tue, Jul 16, 2019	10.51	10.63	10.40	10.58
5837	NASDAQ	KVHI	Mon, Jul 15, 2019	10.35	10.53	10.34	10.45
5836	NASDAQ	KVHI	Fri, Jul 12, 2019	10.22	10.45	10.20	10.39
5835	NASDAQ	KVHI	Thu, Jul 11, 2019	10.09	10.12	10.02	10.10
5834	NASDAQ	KVHI	Wed, Jul 10, 2019	10.27	10.47	10.02	10.10
5833	NASDAQ	KVHI	Tue, Jul 9, 2019	10.59	10.60	10.18	10.20
5832	NASDAQ	KVHI	Mon, Jul 8, 2019	10.85	10.85	10.56	10.64
5831	NASDAQ	KVHI	Fri, Jul 5, 2019	10.63	10.89	10.63	10.80
5830	NASDAQ	KVHI	Wed, Jul 3, 2019	10.71	10.85	10.57	10.82
5829	NASDAQ	KVHI	Tue, Jul 2, 2019	10.56	10.65	10.53	10.56
5828	NASDAQ	KVHI	Mon, Jul 1, 2019	10.84	10.84	10.51	10.60
5827	NASDAQ	KVHI	Fri, Jun 28, 2019	10.33	10.92	10.18	10.87
5826	NASDAQ	KVHI	Thu, Jun 27, 2019	10.29	10.48	10.16	10.33
5825	NASDAQ	KVHI	Wed, Jun 26, 2019	10.30	10.41	10.20	10.35
5824	NASDAQ	KVHI	Tue, Jun 25, 2019	10.12	10.40	9.85	10.29
5823	NASDAQ	KVHI	Mon, Jun 24, 2019	10.38	10.55	10.02	10.06
5822	NASDAQ	KVHI	Fri, Jun 21, 2019	10.06	10.41	10.06	10.40
5821	NASDAQ	KVHI	Thu, Jun 20, 2019	10.24	10.30	10.11	10.13
5820	NASDAQ	KVHI	Wed, Jun 19, 2019	10.20	10.30	10.17	10.23
5819	NASDAQ	KVHI	Tue, Jun 18, 2019	10.06	10.30	10.06	10.26
5818	NASDAQ	KVHI	Mon, Jun 17, 2019	9.93	10.08	9.91	10.00
5817	NASDAQ	KVHI	Fri, Jun 14, 2019	9.78	10.11	9.71	9.88
5816	NASDAQ	KVHI	Thu, Jun 13, 2019	9.61	9.89	9.35	9.83
5815	NASDAQ	KVHI	Wed, Jun 12, 2019	9.47	9.60	9.45	9.54
5814	NASDAQ	KVHI	Tue, Jun 11, 2019	9.42	9.60	9.42	9.50
5813	NASDAQ	KVHI	Mon, Jun 10, 2019	9.51	9.52	9.17	9.46
5812	NASDAQ	KVHI	Fri, Jun 7, 2019	9.57	9.62	9.41	9.54
5811	NASDAQ	KVHI	Thu, Jun 6, 2019	9.33	9.58	9.33	9.52
5810	NASDAQ	KVHI	Wed, Jun 5, 2019	9.25	9.36	9.18	9.33
5809	NASDAQ	KVHI	Tue, Jun 4, 2019	9.39	9.41	9.16	9.30
5808	NASDAQ	KVHI	Mon, Jun 3, 2019	9.23	9.45	9.14	9.27
5807	NASDAQ	KVHI	Fri, May 31, 2019	9.10	9.38	9.09	9.29
5806	NASDAQ	KVHI	Thu, May 30, 2019	9.32	9.36	9.14	9.21
5805	NASDAQ	KVHI	Wed, May 29, 2019	9.41	9.64	9.23	9.27
5804	NASDAQ	KVHI	Tue, May 28, 2019	9.66	9.67	9.35	9.48
5803	NASDAQ	KVHI	Fri, May 24, 2019	9.74	9.80	9.61	9.67
5802	NASDAQ	KVHI	Thu, May 23, 2019	10.05	10.05	9.71	9.71
5801	NASDAQ	KVHI	Wed, May 22, 2019	10.18	10.27	10.00	10.13
5800	NASDAQ	KVHI	Tue, May 21, 2019	9.98	10.37	9.98	10.31
5799	NASDAQ	KVHI	Mon, May 20, 2019	9.92	10.08	9.90	9.98
5798	NASDAQ	KVHI	Fri, May 17, 2019	9.85	9.95	9.74	9.91
5797	NASDAQ	KVHI	Thu, May 16, 2019	10.02	10.02	9.90	9.90
5796	NASDAQ	KVHI	Wed, May 15, 2019	10.00	10.03	9.90	9.96
5795	NASDAQ	KVHI	Tue, May 14, 2019	9.86	10.06	9.76	10.02
5794	NASDAQ	KVHI	Mon, May 13, 2019	9.35	9.81	9.35	9.76
5793	NASDAQ	KVHI	Fri, May 10, 2019	9.47	9.47	9.22	9.38
5792	NASDAQ	KVHI	Thu, May 9, 2019	9.65	9.72	9.48	9.50
5791	NASDAQ	KVHI	Wed, May 8, 2019	9.51	9.69	9.51	9.63
5790	NASDAQ	KVHI	Tue, May 7, 2019	9.82	9.82	9.47	9.55
5789	NASDAQ	KVHI	Mon, May 6, 2019	9.80	9.97	9.80	9.92
5788	NASDAQ	KVHI	Fri, May 3, 2019	9.63	10.04	9.63	9.99
5787	NASDAQ	KVHI	Thu, May 2, 2019	9.51	9.74	9.51	9.58
5786	NASDAQ	KVHI	Wed, May 1, 2019	9.80	9.92	9.73	9.75
5785	NASDAQ	KVHI	Tue, Apr 30, 2019	9.86	9.91	9.63	9.80
5784	NASDAQ	KVHI	Mon, Apr 29, 2019	9.87	9.91	9.81	9.86
5783	NASDAQ	KVHI	Fri, Apr 26, 2019	9.83	9.83	9.75	9.81
5782	NASDAQ	KVHI	Thu, Apr 25, 2019	9.94	9.94	9.75	9.75
5781	NASDAQ	KVHI	Wed, Apr 24, 2019	10.06	10.16	9.95	9.97
5780	NASDAQ	KVHI	Tue, Apr 23, 2019	9.96	10.05	9.89	10.01
5779	NASDAQ	KVHI	Mon, Apr 22, 2019	9.92	10.03	9.76	9.90
5778	NASDAQ	KVHI	Thu, Apr 18, 2019	9.83	9.99	9.83	9.99
5777	NASDAQ	KVHI	Wed, Apr 17, 2019	9.85	9.92	9.56	9.89
5776	NASDAQ	KVHI	Tue, Apr 16, 2019	10.07	10.08	9.80	9.80
5775	NASDAQ	KVHI	Mon, Apr 15, 2019	10.04	10.49	10.04	10.08
5774	NASDAQ	KVHI	Fri, Apr 12, 2019	10.36	10.36	10.01	10.06
5773	NASDAQ	KVHI	Thu, Apr 11, 2019	10.37	10.44	10.28	10.29
5772	NASDAQ	KVHI	Wed, Apr 10, 2019	10.25	10.44	10.20	10.38
5771	NASDAQ	KVHI	Tue, Apr 9, 2019	10.31	10.33	10.25	10.25
5770	NASDAQ	KVHI	Mon, Apr 8, 2019	10.20	10.40	10.13	10.33
5769	NASDAQ	KVHI	Fri, Apr 5, 2019	10.04	10.24	10.00	10.21
5768	NASDAQ	KVHI	Thu, Apr 4, 2019	10.43	10.43	9.99	10.05
5767	NASDAQ	KVHI	Wed, Apr 3, 2019	10.13	10.35	10.13	10.26
5766	NASDAQ	KVHI	Tue, Apr 2, 2019	10.31	10.31	10.00	10.06
5765	NASDAQ	KVHI	Mon, Apr 1, 2019	10.25	10.50	10.21	10.32
5764	NASDAQ	KVHI	Fri, Mar 29, 2019	10.41	10.41	10.19	10.19
5763	NASDAQ	KVHI	Thu, Mar 28, 2019	10.18	10.37	10.15	10.37
5762	NASDAQ	KVHI	Wed, Mar 27, 2019	10.21	10.62	10.11	10.20
5761	NASDAQ	KVHI	Tue, Mar 26, 2019	10.08	10.30	10.08	10.25
5760	NASDAQ	KVHI	Mon, Mar 25, 2019	10.18	10.18	10.01	10.07
5759	NASDAQ	KVHI	Fri, Mar 22, 2019	10.62	10.75	10.19	10.20
5758	NASDAQ	KVHI	Thu, Mar 21, 2019	10.72	10.83	10.68	10.69
5757	NASDAQ	KVHI	Wed, Mar 20, 2019	10.82	10.85	10.74	10.76
5756	NASDAQ	KVHI	Tue, Mar 19, 2019	10.70	10.84	10.70	10.79
5755	NASDAQ	KVHI	Mon, Mar 18, 2019	10.55	10.71	10.53	10.71
5754	NASDAQ	KVHI	Fri, Mar 15, 2019	10.57	10.65	10.50	10.59
5753	NASDAQ	KVHI	Thu, Mar 14, 2019	10.67	10.67	10.51	10.55
5752	NASDAQ	KVHI	Wed, Mar 13, 2019	10.75	10.75	10.67	10.67
5751	NASDAQ	KVHI	Tue, Mar 12, 2019	10.68	10.82	10.56	10.73
5750	NASDAQ	KVHI	Mon, Mar 11, 2019	10.60	10.69	10.50	10.67
5749	NASDAQ	KVHI	Fri, Mar 8, 2019	10.55	10.80	10.51	10.64
5748	NASDAQ	KVHI	Thu, Mar 7, 2019	10.66	10.85	10.58	10.60
5747	NASDAQ	KVHI	Wed, Mar 6, 2019	10.60	10.95	10.53	10.70
5746	NASDAQ	KVHI	Tue, Mar 5, 2019	11.00	11.00	10.52	10.52
5745	NASDAQ	KVHI	Mon, Mar 4, 2019	11.17	11.38	11.08	11.10
5744	NASDAQ	KVHI	Fri, Mar 1, 2019	11.18	11.40	11.00	11.22
5743	NASDAQ	KVHI	Thu, Feb 28, 2019	11.36	11.55	11.36	11.36
5742	NASDAQ	KVHI	Wed, Feb 27, 2019	11.42	11.47	11.35	11.42
5741	NASDAQ	KVHI	Tue, Feb 26, 2019	11.50	11.54	11.37	11.43
5740	NASDAQ	KVHI	Mon, Feb 25, 2019	11.55	11.60	11.39	11.43
5739	NASDAQ	KVHI	Fri, Feb 22, 2019	11.58	11.58	11.35	11.39
5738	NASDAQ	KVHI	Thu, Feb 21, 2019	11.44	11.56	11.36	11.49
5737	NASDAQ	KVHI	Wed, Feb 20, 2019	11.64	11.78	11.42	11.42
5736	NASDAQ	KVHI	Tue, Feb 19, 2019	11.69	11.89	11.54	11.60
5735	NASDAQ	KVHI	Fri, Feb 15, 2019	11.12	11.39	11.10	11.34
5734	NASDAQ	KVHI	Thu, Feb 14, 2019	11.42	11.61	11.05	11.08
5733	NASDAQ	KVHI	Wed, Feb 13, 2019	11.40	11.66	11.40	11.52
5732	NASDAQ	KVHI	Tue, Feb 12, 2019	11.68	11.68	11.46	11.60
5731	NASDAQ	KVHI	Mon, Feb 11, 2019	11.60	11.74	11.53	11.56
5730	NASDAQ	KVHI	Fri, Feb 8, 2019	11.28	11.65	11.25	11.51
5729	NASDAQ	KVHI	Thu, Feb 7, 2019	11.42	11.73	11.32	11.48
5728	NASDAQ	KVHI	Wed, Feb 6, 2019	11.31	11.59	11.31	11.47
5727	NASDAQ	KVHI	Tue, Feb 5, 2019	11.15	11.58	11.15	11.23
5726	NASDAQ	KVHI	Mon, Feb 4, 2019	11.11	11.40	11.10	11.24
5725	NASDAQ	KVHI	Fri, Feb 1, 2019	11.18	11.31	11.11	11.14
5724	NASDAQ	KVHI	Thu, Jan 31, 2019	11.33	11.52	11.06	11.18
5723	NASDAQ	KVHI	Wed, Jan 30, 2019	10.70	11.38	10.70	11.32
5722	NASDAQ	KVHI	Tue, Jan 29, 2019	11.06	11.06	10.63	10.71
5721	NASDAQ	KVHI	Mon, Jan 28, 2019	11.37	11.37	11.00	11.07
5720	NASDAQ	KVHI	Fri, Jan 25, 2019	11.23	11.46	11.16	11.45
5719	NASDAQ	KVHI	Thu, Jan 24, 2019	11.04	11.24	10.93	11.12
5718	NASDAQ	KVHI	Wed, Jan 23, 2019	11.14	11.19	10.91	10.98
5717	NASDAQ	KVHI	Tue, Jan 22, 2019	11.20	11.24	11.01	11.05
5716	NASDAQ	KVHI	Fri, Jan 18, 2019	11.09	11.25	10.87	11.20
5715	NASDAQ	KVHI	Thu, Jan 17, 2019	10.86	11.30	10.86	11.02
5714	NASDAQ	KVHI	Wed, Jan 16, 2019	10.51	11.02	10.51	10.95
5713	NASDAQ	KVHI	Tue, Jan 15, 2019	10.87	10.87	10.31	10.57
5712	NASDAQ	KVHI	Mon, Jan 14, 2019	11.10	11.10	10.85	10.86
5711	NASDAQ	KVHI	Fri, Jan 11, 2019	11.04	11.15	10.90	11.14
5710	NASDAQ	KVHI	Thu, Jan 10, 2019	10.79	11.25	10.79	11.03
5709	NASDAQ	KVHI	Wed, Jan 9, 2019	10.80	11.00	10.51	10.89
5708	NASDAQ	KVHI	Tue, Jan 8, 2019	10.96	11.24	10.40	10.80
5707	NASDAQ	KVHI	Mon, Jan 7, 2019	10.74	10.96	10.55	10.95
5706	NASDAQ	KVHI	Fri, Jan 4, 2019	10.69	10.76	10.59	10.73
5705	NASDAQ	KVHI	Thu, Jan 3, 2019	10.35	10.85	10.35	10.55
5704	NASDAQ	KVHI	Wed, Jan 2, 2019	10.23	10.36	10.15	10.36
5703	NASDAQ	KVHI	Mon, Dec 31, 2018	10.62	10.62	10.26	10.29
5702	NASDAQ	KVHI	Fri, Dec 28, 2018	10.43	10.81	9.80	10.55
5701	NASDAQ	KVHI	Thu, Dec 27, 2018	9.85	10.66	9.66	10.46
5700	NASDAQ	KVHI	Wed, Dec 26, 2018	9.57	10.25	9.37	9.98
5699	NASDAQ	KVHI	Mon, Dec 24, 2018	9.45	9.85	9.45	9.45
5698	NASDAQ	KVHI	Fri, Dec 21, 2018	10.02	10.25	9.16	9.67
5697	NASDAQ	KVHI	Thu, Dec 20, 2018	9.86	10.22	9.38	10.01
5696	NASDAQ	KVHI	Wed, Dec 19, 2018	10.13	10.38	10.02	10.02
5695	NASDAQ	KVHI	Tue, Dec 18, 2018	9.98	10.42	9.98	10.06
5694	NASDAQ	KVHI	Mon, Dec 17, 2018	10.17	10.51	9.80	9.81
5693	NASDAQ	KVHI	Fri, Dec 14, 2018	10.42	10.51	10.11	10.12
5692	NASDAQ	KVHI	Thu, Dec 13, 2018	10.94	10.94	10.50	10.50
5691	NASDAQ	KVHI	Wed, Dec 12, 2018	10.91	10.96	10.80	10.94
5690	NASDAQ	KVHI	Tue, Dec 11, 2018	11.14	11.14	10.80	10.81
5689	NASDAQ	KVHI	Mon, Dec 10, 2018	11.10	11.21	10.95	10.96
5688	NASDAQ	KVHI	Fri, Dec 7, 2018	11.00	11.17	11.00	11.05
5687	NASDAQ	KVHI	Thu, Dec 6, 2018	11.00	11.24	11.00	11.00
5686	NASDAQ	KVHI	Tue, Dec 4, 2018	11.45	11.45	11.01	11.01
5685	NASDAQ	KVHI	Mon, Dec 3, 2018	11.42	11.53	11.13	11.53
5684	NASDAQ	KVHI	Fri, Nov 30, 2018	11.25	11.50	10.93	11.27
5683	NASDAQ	KVHI	Thu, Nov 29, 2018	11.12	11.72	11.00	11.26
5682	NASDAQ	KVHI	Wed, Nov 28, 2018	10.85	11.22	10.85	11.17
5681	NASDAQ	KVHI	Tue, Nov 27, 2018	11.30	11.30	11.00	11.00
5680	NASDAQ	KVHI	Mon, Nov 26, 2018	11.32	11.35	11.15	11.35
5679	NASDAQ	KVHI	Fri, Nov 23, 2018	11.11	11.24	11.11	11.15
5678	NASDAQ	KVHI	Wed, Nov 21, 2018	11.27	11.28	11.23	11.26
5677	NASDAQ	KVHI	Tue, Nov 20, 2018	11.11	11.33	11.03	11.03
5676	NASDAQ	KVHI	Mon, Nov 19, 2018	10.96	11.28	10.89	11.04
5675	NASDAQ	KVHI	Fri, Nov 16, 2018	11.14	11.51	11.00	11.01
5674	NASDAQ	KVHI	Thu, Nov 15, 2018	11.08	11.84	11.00	11.25
5673	NASDAQ	KVHI	Wed, Nov 14, 2018	11.10	11.59	11.10	11.10
5672	NASDAQ	KVHI	Tue, Nov 13, 2018	11.08	11.22	11.00	11.10
5671	NASDAQ	KVHI	Mon, Nov 12, 2018	11.25	11.45	11.04	11.04
5670	NASDAQ	KVHI	Fri, Nov 9, 2018	11.48	12.02	11.25	11.25
5669	NASDAQ	KVHI	Thu, Nov 8, 2018	11.10	11.55	11.10	11.44
5668	NASDAQ	KVHI	Wed, Nov 7, 2018	11.25	11.36	11.17	11.25
5667	NASDAQ	KVHI	Tue, Nov 6, 2018	11.06	11.42	11.06	11.24
5666	NASDAQ	KVHI	Mon, Nov 5, 2018	11.68	11.85	11.17	11.18
5665	NASDAQ	KVHI	Fri, Nov 2, 2018	11.89	12.12	11.69	11.69
5664	NASDAQ	KVHI	Thu, Nov 1, 2018	12.35	12.35	11.63	11.91
5663	NASDAQ	KVHI	Wed, Oct 31, 2018	12.50	12.50	11.54	12.35
5662	NASDAQ	KVHI	Tue, Oct 30, 2018	11.75	12.01	11.69	11.83
5661	NASDAQ	KVHI	Mon, Oct 29, 2018	11.72	11.75	11.61	11.69
5660	NASDAQ	KVHI	Fri, Oct 26, 2018	12.00	12.00	11.60	11.70
5659	NASDAQ	KVHI	Thu, Oct 25, 2018	12.69	12.69	11.90	12.00
5658	NASDAQ	KVHI	Wed, Oct 24, 2018	12.31	12.99	12.07	12.07
5657	NASDAQ	KVHI	Tue, Oct 23, 2018	12.59	12.86	12.19	12.43
5656	NASDAQ	KVHI	Mon, Oct 22, 2018	12.62	12.90	12.60	12.77
5655	NASDAQ	KVHI	Fri, Oct 19, 2018	12.71	12.84	12.37	12.58
5654	NASDAQ	KVHI	Thu, Oct 18, 2018	12.73	12.99	12.65	12.72
5653	NASDAQ	KVHI	Wed, Oct 17, 2018	12.77	12.98	12.69	12.85
5652	NASDAQ	KVHI	Tue, Oct 16, 2018	12.76	12.90	12.76	12.84
5651	NASDAQ	KVHI	Mon, Oct 15, 2018	12.50	12.85	12.40	12.55
5650	NASDAQ	KVHI	Fri, Oct 12, 2018	12.57	12.69	12.25	12.44
5649	NASDAQ	KVHI	Thu, Oct 11, 2018	12.30	12.59	12.02	12.35
5648	NASDAQ	KVHI	Wed, Oct 10, 2018	12.87	12.90	12.31	12.32
5647	NASDAQ	KVHI	Tue, Oct 9, 2018	12.33	13.08	12.33	12.68
5646	NASDAQ	KVHI	Mon, Oct 8, 2018	12.41	12.75	12.41	12.56
5645	NASDAQ	KVHI	Fri, Oct 5, 2018	12.50	12.79	12.32	12.51
5644	NASDAQ	KVHI	Thu, Oct 4, 2018	12.62	12.63	12.41	12.50
5643	NASDAQ	KVHI	Wed, Oct 3, 2018	12.61	12.74	12.50	12.70
5642	NASDAQ	KVHI	Tue, Oct 2, 2018	12.87	12.87	12.49	12.55
5641	NASDAQ	KVHI	Mon, Oct 1, 2018	13.18	13.18	12.82	12.83
5640	NASDAQ	KVHI	Fri, Sep 28, 2018	13.00	13.10	12.95	13.10
5639	NASDAQ	KVHI	Thu, Sep 27, 2018	13.15	13.20	13.05	13.05
5638	NASDAQ	KVHI	Wed, Sep 26, 2018	12.90	13.15	12.90	13.05
5637	NASDAQ	KVHI	Tue, Sep 25, 2018	12.85	13.00	12.80	12.90
5636	NASDAQ	KVHI	Mon, Sep 24, 2018	13.20	13.20	12.75	12.85
5635	NASDAQ	KVHI	Fri, Sep 21, 2018	12.05	12.35	12.05	12.30
5634	NASDAQ	KVHI	Thu, Sep 20, 2018	12.05	12.15	11.92	12.15
5633	NASDAQ	KVHI	Wed, Sep 19, 2018	11.90	12.05	11.75	11.90
5632	NASDAQ	KVHI	Tue, Sep 18, 2018	12.00	12.10	11.85	11.85
5631	NASDAQ	KVHI	Mon, Sep 17, 2018	11.85	12.16	11.85	11.95
5630	NASDAQ	KVHI	Fri, Sep 14, 2018	11.80	12.15	11.80	12.05
5629	NASDAQ	KVHI	Thu, Sep 13, 2018	11.95	11.95	11.75	11.90
5628	NASDAQ	KVHI	Wed, Sep 12, 2018	11.85	12.00	11.80	11.80
5627	NASDAQ	KVHI	Tue, Sep 11, 2018	11.95	12.05	11.90	11.90
5626	NASDAQ	KVHI	Mon, Sep 10, 2018	12.15	12.23	12.05	12.10
5625	NASDAQ	KVHI	Fri, Sep 7, 2018	12.00	12.10	11.90	12.00
5624	NASDAQ	KVHI	Thu, Sep 6, 2018	12.18	12.18	11.93	11.95
5623	NASDAQ	KVHI	Wed, Sep 5, 2018	12.30	12.35	12.05	12.10
5622	NASDAQ	KVHI	Tue, Sep 4, 2018	12.36	12.36	12.20	12.30
5621	NASDAQ	KVHI	Fri, Aug 31, 2018	12.30	12.45	12.20	12.45
5620	NASDAQ	KVHI	Thu, Aug 30, 2018	12.45	12.45	12.25	12.35
5619	NASDAQ	KVHI	Wed, Aug 29, 2018	12.20	12.30	12.15	12.30
5618	NASDAQ	KVHI	Tue, Aug 28, 2018	12.35	12.35	12.10	12.15
5617	NASDAQ	KVHI	Mon, Aug 27, 2018	12.45	12.55	12.40	12.40
5616	NASDAQ	KVHI	Fri, Aug 24, 2018	12.55	12.70	12.45	12.50
5615	NASDAQ	KVHI	Thu, Aug 23, 2018	12.45	12.61	12.45	12.50
5614	NASDAQ	KVHI	Wed, Aug 22, 2018	12.65	12.65	12.50	12.60
5613	NASDAQ	KVHI	Tue, Aug 21, 2018	12.55	12.75	12.50	12.55
5612	NASDAQ	KVHI	Mon, Aug 20, 2018	12.70	12.85	12.60	12.60
5611	NASDAQ	KVHI	Fri, Aug 17, 2018	12.70	12.90	12.70	12.80
5610	NASDAQ	KVHI	Thu, Aug 16, 2018	12.48	12.85	12.48	12.75
5609	NASDAQ	KVHI	Wed, Aug 15, 2018	12.85	12.85	12.40	12.45
5608	NASDAQ	KVHI	Tue, Aug 14, 2018	12.60	13.00	12.60	12.85
5607	NASDAQ	KVHI	Mon, Aug 13, 2018	12.70	12.80	12.65	12.65
5606	NASDAQ	KVHI	Fri, Aug 10, 2018	12.85	13.00	12.65	12.75
5605	NASDAQ	KVHI	Thu, Aug 9, 2018	12.90	13.00	12.85	13.00
5604	NASDAQ	KVHI	Wed, Aug 8, 2018	12.81	12.85	12.50	12.75
5603	NASDAQ	KVHI	Tue, Aug 7, 2018	12.80	13.09	12.65	12.80
5602	NASDAQ	KVHI	Mon, Aug 6, 2018	12.60	13.00	12.60	12.85
5601	NASDAQ	KVHI	Fri, Aug 3, 2018	12.85	12.98	12.65	12.65
5600	NASDAQ	KVHI	Thu, Aug 2, 2018	12.60	12.85	12.55	12.85
5599	NASDAQ	KVHI	Wed, Aug 1, 2018	12.35	12.50	12.20	12.25
5598	NASDAQ	KVHI	Tue, Jul 31, 2018	12.45	12.50	12.10	12.40
5597	NASDAQ	KVHI	Mon, Jul 30, 2018	12.26	12.50	12.26	12.30
5596	NASDAQ	KVHI	Fri, Jul 27, 2018	12.55	12.55	12.07	12.15
5595	NASDAQ	KVHI	Thu, Jul 26, 2018	12.15	12.60	12.05	12.50
5594	NASDAQ	KVHI	Wed, Jul 25, 2018	12.55	12.60	11.70	12.05
5593	NASDAQ	KVHI	Tue, Jul 24, 2018	13.20	13.20	12.30	12.45
5592	NASDAQ	KVHI	Mon, Jul 23, 2018	12.45	12.65	12.45	12.60
5591	NASDAQ	KVHI	Fri, Jul 20, 2018	12.60	12.60	12.50	12.50
5590	NASDAQ	KVHI	Thu, Jul 19, 2018	12.45	12.75	12.40	12.60
5589	NASDAQ	KVHI	Wed, Jul 18, 2018	12.50	12.70	12.50	12.50
5588	NASDAQ	KVHI	Tue, Jul 17, 2018	12.90	13.05	12.55	12.60
5587	NASDAQ	KVHI	Mon, Jul 16, 2018	12.80	12.90	12.78	12.90
5586	NASDAQ	KVHI	Fri, Jul 13, 2018	13.25	13.25	12.85	12.85
5585	NASDAQ	KVHI	Thu, Jul 12, 2018	13.20	13.20	12.95	13.05
5584	NASDAQ	KVHI	Wed, Jul 11, 2018	13.40	13.40	13.05	13.10
5583	NASDAQ	KVHI	Tue, Jul 10, 2018	13.50	13.75	13.40	13.40
5582	NASDAQ	KVHI	Mon, Jul 9, 2018	13.40	13.65	13.40	13.50
5581	NASDAQ	KVHI	Fri, Jul 6, 2018	13.75	13.90	12.90	13.55
5580	NASDAQ	KVHI	Thu, Jul 5, 2018	13.60	13.90	13.60	13.80
5579	NASDAQ	KVHI	Tue, Jul 3, 2018	14.15	14.15	13.50	13.55
5578	NASDAQ	KVHI	Mon, Jul 2, 2018	13.60	14.00	13.50	13.80
5577	NASDAQ	KVHI	Fri, Jun 29, 2018	13.20	13.55	13.10	13.40
5576	NASDAQ	KVHI	Thu, Jun 28, 2018	12.50	13.35	12.45	13.15
5575	NASDAQ	KVHI	Wed, Jun 27, 2018	12.75	12.85	12.38	12.55
5574	NASDAQ	KVHI	Tue, Jun 26, 2018	12.65	12.80	12.40	12.70
5573	NASDAQ	KVHI	Mon, Jun 25, 2018	12.35	12.75	12.15	12.60
5572	NASDAQ	KVHI	Fri, Jun 22, 2018	12.10	12.50	12.10	12.50
5571	NASDAQ	KVHI	Thu, Jun 21, 2018	12.05	12.33	11.95	12.00
5570	NASDAQ	KVHI	Wed, Jun 20, 2018	11.55	12.20	11.55	12.10
5569	NASDAQ	KVHI	Tue, Jun 19, 2018	11.00	11.65	11.00	11.45
5568	NASDAQ	KVHI	Mon, Jun 18, 2018	11.15	11.30	10.95	11.00
5567	NASDAQ	KVHI	Fri, Jun 15, 2018	11.10	11.30	11.10	11.15
5566	NASDAQ	KVHI	Thu, Jun 14, 2018	11.27	11.33	11.15	11.15
5565	NASDAQ	KVHI	Wed, Jun 13, 2018	11.20	11.30	11.20	11.25
5564	NASDAQ	KVHI	Tue, Jun 12, 2018	11.15	11.25	11.15	11.25
5563	NASDAQ	KVHI	Mon, Jun 11, 2018	11.30	11.45	11.10	11.20
5562	NASDAQ	KVHI	Fri, Jun 8, 2018	11.30	11.35	11.20	11.25
5561	NASDAQ	KVHI	Thu, Jun 7, 2018	11.35	11.35	11.25	11.35
5560	NASDAQ	KVHI	Wed, Jun 6, 2018	11.40	11.40	11.30	11.30
5559	NASDAQ	KVHI	Tue, Jun 5, 2018	11.30	11.40	11.30	11.35
5558	NASDAQ	KVHI	Mon, Jun 4, 2018	11.25	11.40	11.20	11.30
5557	NASDAQ	KVHI	Fri, Jun 1, 2018	11.20	11.30	11.15	11.25
5556	NASDAQ	KVHI	Thu, May 31, 2018	11.15	11.20	11.05	11.05
5555	NASDAQ	KVHI	Wed, May 30, 2018	11.26	11.35	11.15	11.15
5554	NASDAQ	KVHI	Tue, May 29, 2018	11.14	11.20	11.07	11.15
5553	NASDAQ	KVHI	Fri, May 25, 2018	11.25	11.25	11.10	11.20
5552	NASDAQ	KVHI	Thu, May 24, 2018	11.25	11.25	11.05	11.15
5551	NASDAQ	KVHI	Wed, May 23, 2018	11.20	11.30	11.15	11.25
5550	NASDAQ	KVHI	Tue, May 22, 2018	11.25	11.25	11.15	11.15
5549	NASDAQ	KVHI	Mon, May 21, 2018	11.15	11.30	11.15	11.30
5548	NASDAQ	KVHI	Fri, May 18, 2018	11.25	11.25	11.10	11.20
5547	NASDAQ	KVHI	Thu, May 17, 2018	11.20	11.25	11.15	11.20
5546	NASDAQ	KVHI	Wed, May 16, 2018	11.25	11.30	11.15	11.20
5545	NASDAQ	KVHI	Tue, May 15, 2018	11.20	11.40	11.20	11.20
5544	NASDAQ	KVHI	Mon, May 14, 2018	11.22	11.40	11.20	11.20
5543	NASDAQ	KVHI	Fri, May 11, 2018	11.35	11.40	11.25	11.35
5542	NASDAQ	KVHI	Thu, May 10, 2018	11.30	11.45	11.20	11.35
5541	NASDAQ	KVHI	Wed, May 9, 2018	11.30	11.45	11.25	11.35
5540	NASDAQ	KVHI	Tue, May 8, 2018	11.20	11.35	11.15	11.35
5539	NASDAQ	KVHI	Mon, May 7, 2018	10.90	11.20	10.90	11.10
5538	NASDAQ	KVHI	Fri, May 4, 2018	10.49	11.00	10.49	10.95
5537	NASDAQ	KVHI	Thu, May 3, 2018	10.55	10.65	10.35	10.50
5536	NASDAQ	KVHI	Wed, May 2, 2018	10.30	10.60	10.30	10.60
5535	NASDAQ	KVHI	Tue, May 1, 2018	10.53	10.55	10.25	10.50
5534	NASDAQ	KVHI	Mon, Apr 30, 2018	10.65	10.70	10.60	10.60
5533	NASDAQ	KVHI	Fri, Apr 27, 2018	10.75	10.80	10.65	10.65
5532	NASDAQ	KVHI	Thu, Apr 26, 2018	10.80	10.90	10.50	10.85
5531	NASDAQ	KVHI	Wed, Apr 25, 2018	10.80	10.90	10.65	10.80
5530	NASDAQ	KVHI	Tue, Apr 24, 2018	10.55	10.90	10.55	10.75
5529	NASDAQ	KVHI	Mon, Apr 23, 2018	10.85	10.85	10.65	10.70
5528	NASDAQ	KVHI	Fri, Apr 20, 2018	10.60	10.95	10.50	10.85
5527	NASDAQ	KVHI	Thu, Apr 19, 2018	10.75	10.75	10.50	10.70
5526	NASDAQ	KVHI	Wed, Apr 18, 2018	10.90	10.95	10.60	10.80
5525	NASDAQ	KVHI	Tue, Apr 17, 2018	10.90	10.90	10.50	10.90
5524	NASDAQ	KVHI	Mon, Apr 16, 2018	10.70	10.80	10.65	10.70
5523	NASDAQ	KVHI	Fri, Apr 13, 2018	10.70	10.90	10.57	10.75
5522	NASDAQ	KVHI	Thu, Apr 12, 2018	10.65	10.85	10.60	10.70
5521	NASDAQ	KVHI	Wed, Apr 11, 2018	10.70	10.88	10.55	10.70
5520	NASDAQ	KVHI	Tue, Apr 10, 2018	10.15	10.90	10.10	10.75
5519	NASDAQ	KVHI	Mon, Apr 9, 2018	10.35	10.35	10.20	10.25
5518	NASDAQ	KVHI	Fri, Apr 6, 2018	10.25	10.40	10.25	10.25
5517	NASDAQ	KVHI	Thu, Apr 5, 2018	10.35	10.45	10.30	10.30
5516	NASDAQ	KVHI	Wed, Apr 4, 2018	10.20	10.40	10.20	10.40
5515	NASDAQ	KVHI	Tue, Apr 3, 2018	10.15	10.45	10.00	10.30
5514	NASDAQ	KVHI	Mon, Apr 2, 2018	10.35	10.35	10.00	10.05
5513	NASDAQ	KVHI	Thu, Mar 29, 2018	10.35	10.40	10.25	10.35
5512	NASDAQ	KVHI	Wed, Mar 28, 2018	10.30	10.40	10.25	10.35
5511	NASDAQ	KVHI	Tue, Mar 27, 2018	10.50	10.50	10.25	10.25
5510	NASDAQ	KVHI	Mon, Mar 26, 2018	10.30	10.50	10.15	10.40
5509	NASDAQ	KVHI	Fri, Mar 23, 2018	10.25	10.45	10.25	10.25
5508	NASDAQ	KVHI	Thu, Mar 22, 2018	10.65	10.65	10.25	10.30
5507	NASDAQ	KVHI	Wed, Mar 21, 2018	10.90	10.90	10.85	10.90
5506	NASDAQ	KVHI	Tue, Mar 20, 2018	10.90	11.10	10.75	11.00
5505	NASDAQ	KVHI	Mon, Mar 19, 2018	10.85	10.85	10.55	10.70
5504	NASDAQ	KVHI	Fri, Mar 16, 2018	10.55	11.18	10.55	10.85
5503	NASDAQ	KVHI	Thu, Mar 15, 2018	10.35	10.70	10.35	10.60
5502	NASDAQ	KVHI	Wed, Mar 14, 2018	10.40	10.55	10.40	10.50
5501	NASDAQ	KVHI	Tue, Mar 13, 2018	10.35	10.65	10.35	10.40
5500	NASDAQ	KVHI	Mon, Mar 12, 2018	10.40	10.50	10.35	10.50
5499	NASDAQ	KVHI	Fri, Mar 9, 2018	10.40	10.50	10.23	10.45
5498	NASDAQ	KVHI	Thu, Mar 8, 2018	10.50	10.50	10.25	10.25
5497	NASDAQ	KVHI	Wed, Mar 7, 2018	10.40	10.60	10.40	10.40
5496	NASDAQ	KVHI	Tue, Mar 6, 2018	10.45	10.45	10.25	10.40
5495	NASDAQ	KVHI	Mon, Mar 5, 2018	10.50	11.07	10.35	10.45
5494	NASDAQ	KVHI	Fri, Mar 2, 2018	10.20	10.60	9.30	10.50
5493	NASDAQ	KVHI	Thu, Mar 1, 2018	10.15	10.40	9.95	10.25
5492	NASDAQ	KVHI	Wed, Feb 28, 2018	10.50	10.88	10.15	10.20
5491	NASDAQ	KVHI	Tue, Feb 27, 2018	10.50	10.55	10.30	10.35
5490	NASDAQ	KVHI	Mon, Feb 26, 2018	10.40	10.65	10.25	10.65
5489	NASDAQ	KVHI	Fri, Feb 23, 2018	10.30	10.40	10.00	10.40
5488	NASDAQ	KVHI	Thu, Feb 22, 2018	9.15	10.25	9.05	10.25
5487	NASDAQ	KVHI	Wed, Feb 21, 2018	9.95	10.50	9.95	10.35
5486	NASDAQ	KVHI	Tue, Feb 20, 2018	10.20	10.50	10.05	10.05
5485	NASDAQ	KVHI	Fri, Feb 16, 2018	10.05	10.45	9.80	10.30
5484	NASDAQ	KVHI	Thu, Feb 15, 2018	10.20	10.30	10.00	10.10
5483	NASDAQ	KVHI	Wed, Feb 14, 2018	9.80	10.35	9.80	10.05
5482	NASDAQ	KVHI	Tue, Feb 13, 2018	10.10	10.20	9.95	10.00
5481	NASDAQ	KVHI	Mon, Feb 12, 2018	10.40	10.40	10.15	10.25
5480	NASDAQ	KVHI	Fri, Feb 9, 2018	10.25	10.50	10.05	10.35
5479	NASDAQ	KVHI	Thu, Feb 8, 2018	10.75	10.75	10.10	10.10
5478	NASDAQ	KVHI	Wed, Feb 7, 2018	10.70	10.90	10.50	10.60
5477	NASDAQ	KVHI	Tue, Feb 6, 2018	10.30	10.85	10.25	10.70
5476	NASDAQ	KVHI	Mon, Feb 5, 2018	11.00	11.15	10.50	10.50
5475	NASDAQ	KVHI	Fri, Feb 2, 2018	11.35	11.60	11.05	11.05
5474	NASDAQ	KVHI	Thu, Feb 1, 2018	11.10	11.55	11.05	11.45
5473	NASDAQ	KVHI	Wed, Jan 31, 2018	11.40	11.51	11.00	11.05
5472	NASDAQ	KVHI	Tue, Jan 30, 2018	11.15	11.40	11.05	11.40
5471	NASDAQ	KVHI	Mon, Jan 29, 2018	11.50	11.50	11.25	11.25
5470	NASDAQ	KVHI	Fri, Jan 26, 2018	11.70	11.75	11.50	11.60
5469	NASDAQ	KVHI	Thu, Jan 25, 2018	11.80	11.80	11.55	11.55
5468	NASDAQ	KVHI	Wed, Jan 24, 2018	12.00	12.00	11.60	11.60
5467	NASDAQ	KVHI	Tue, Jan 23, 2018	11.70	11.90	11.65	11.90
5466	NASDAQ	KVHI	Mon, Jan 22, 2018	11.65	11.80	11.63	11.80
5465	NASDAQ	KVHI	Fri, Jan 19, 2018	11.35	11.80	11.10	11.75
5464	NASDAQ	KVHI	Thu, Jan 18, 2018	11.15	11.50	11.15	11.40
5463	NASDAQ	KVHI	Wed, Jan 17, 2018	11.00	11.40	10.85	11.40
5462	NASDAQ	KVHI	Tue, Jan 16, 2018	10.35	11.40	10.35	10.90
5461	NASDAQ	KVHI	Fri, Jan 12, 2018	11.25	11.25	11.05	11.15
5460	NASDAQ	KVHI	Thu, Jan 11, 2018	10.75	11.25	10.75	11.20
5459	NASDAQ	KVHI	Wed, Jan 10, 2018	10.75	10.80	10.75	10.80
5458	NASDAQ	KVHI	Tue, Jan 9, 2018	11.00	11.00	10.75	10.80
5457	NASDAQ	KVHI	Mon, Jan 8, 2018	10.65	11.10	10.65	11.00
5456	NASDAQ	KVHI	Fri, Jan 5, 2018	10.75	10.80	10.55	10.70
5455	NASDAQ	KVHI	Thu, Jan 4, 2018	10.35	10.80	10.35	10.70
5454	NASDAQ	KVHI	Wed, Jan 3, 2018	10.35	10.55	10.20	10.30
5453	NASDAQ	KVHI	Tue, Jan 2, 2018	10.40	10.65	10.30	10.30
5452	NASDAQ	KVHI	Fri, Dec 29, 2017	10.40	10.50	10.25	10.35
5451	NASDAQ	KVHI	Thu, Dec 28, 2017	10.40	10.55	10.25	10.40
5450	NASDAQ	KVHI	Wed, Dec 27, 2017	10.45	10.60	10.35	10.35
5449	NASDAQ	KVHI	Tue, Dec 26, 2017	10.50	10.57	10.25	10.40
5448	NASDAQ	KVHI	Fri, Dec 22, 2017	10.75	10.75	10.55	10.55
5447	NASDAQ	KVHI	Thu, Dec 21, 2017	10.55	10.80	10.35	10.80
5446	NASDAQ	KVHI	Wed, Dec 20, 2017	10.55	10.70	10.35	10.60
5445	NASDAQ	KVHI	Tue, Dec 19, 2017	10.80	10.85	10.50	10.50
5444	NASDAQ	KVHI	Mon, Dec 18, 2017	10.45	10.95	10.45	10.95
5443	NASDAQ	KVHI	Fri, Dec 15, 2017	10.15	10.55	10.05	10.40
5442	NASDAQ	KVHI	Thu, Dec 14, 2017	10.35	10.45	10.10	10.15
5441	NASDAQ	KVHI	Wed, Dec 13, 2017	10.10	10.50	10.05	10.30
5440	NASDAQ	KVHI	Tue, Dec 12, 2017	10.20	10.35	10.00	10.05
5439	NASDAQ	KVHI	Mon, Dec 11, 2017	10.20	10.30	10.15	10.15
5438	NASDAQ	KVHI	Fri, Dec 8, 2017	10.00	10.10	9.97	10.05
5437	NASDAQ	KVHI	Thu, Dec 7, 2017	9.80	10.15	9.80	10.05
5436	NASDAQ	KVHI	Wed, Dec 6, 2017	9.80	10.10	9.60	9.80
5435	NASDAQ	KVHI	Tue, Dec 5, 2017	10.20	10.20	9.75	9.80
5434	NASDAQ	KVHI	Mon, Dec 4, 2017	10.60	10.65	10.05	10.20
5433	NASDAQ	KVHI	Fri, Dec 1, 2017	10.66	10.66	10.10	10.45
5432	NASDAQ	KVHI	Thu, Nov 30, 2017	11.05	11.05	10.64	10.80
5431	NASDAQ	KVHI	Wed, Nov 29, 2017	11.00	11.10	10.70	11.00
5430	NASDAQ	KVHI	Tue, Nov 28, 2017	10.95	11.25	10.80	10.90
5429	NASDAQ	KVHI	Mon, Nov 27, 2017	10.90	11.20	10.80	10.85
5428	NASDAQ	KVHI	Fri, Nov 24, 2017	11.20	11.20	10.70	10.75
5427	NASDAQ	KVHI	Wed, Nov 22, 2017	11.40	11.40	11.05	11.05
5426	NASDAQ	KVHI	Tue, Nov 21, 2017	11.20	11.40	11.00	11.40
5425	NASDAQ	KVHI	Mon, Nov 20, 2017	10.75	11.30	10.75	11.15
5424	NASDAQ	KVHI	Fri, Nov 17, 2017	10.90	11.05	10.60	10.75
5423	NASDAQ	KVHI	Thu, Nov 16, 2017	11.20	11.45	10.90	11.00
5422	NASDAQ	KVHI	Wed, Nov 15, 2017	10.75	11.15	10.75	11.10
5421	NASDAQ	KVHI	Tue, Nov 14, 2017	10.70	10.95	10.60	10.90
5420	NASDAQ	KVHI	Mon, Nov 13, 2017	11.00	11.00	10.80	10.90
5419	NASDAQ	KVHI	Fri, Nov 10, 2017	10.95	11.35	10.80	11.15
5418	NASDAQ	KVHI	Thu, Nov 9, 2017	10.80	11.00	10.50	10.95
5417	NASDAQ	KVHI	Wed, Nov 8, 2017	10.80	10.90	10.55	10.85
5416	NASDAQ	KVHI	Tue, Nov 7, 2017	11.30	11.30	10.80	10.85
5415	NASDAQ	KVHI	Mon, Nov 6, 2017	10.70	11.35	10.40	11.30
5414	NASDAQ	KVHI	Fri, Nov 3, 2017	11.45	11.50	11.00	11.05
5413	NASDAQ	KVHI	Thu, Nov 2, 2017	10.40	11.70	9.80	11.65
5412	NASDAQ	KVHI	Wed, Nov 1, 2017	11.65	11.80	10.70	11.00
5411	NASDAQ	KVHI	Tue, Oct 31, 2017	11.55	11.75	11.50	11.55
5410	NASDAQ	KVHI	Mon, Oct 30, 2017	11.40	11.70	11.25	11.50
5409	NASDAQ	KVHI	Fri, Oct 27, 2017	11.75	11.80	11.55	11.75
5408	NASDAQ	KVHI	Thu, Oct 26, 2017	11.50	11.80	11.50	11.65
5407	NASDAQ	KVHI	Wed, Oct 25, 2017	11.50	11.50	11.17	11.45
5406	NASDAQ	KVHI	Tue, Oct 24, 2017	11.65	11.90	11.65	11.75
5405	NASDAQ	KVHI	Mon, Oct 23, 2017	11.80	11.85	11.45	11.50
5404	NASDAQ	KVHI	Fri, Oct 20, 2017	11.90	12.05	11.70	11.75
5403	NASDAQ	KVHI	Thu, Oct 19, 2017	12.25	12.25	11.75	11.85
5402	NASDAQ	KVHI	Wed, Oct 18, 2017	12.60	12.60	12.20	12.35
5401	NASDAQ	KVHI	Tue, Oct 17, 2017	12.50	12.55	12.05	12.45
5400	NASDAQ	KVHI	Mon, Oct 16, 2017	12.20	12.65	12.15	12.55
5399	NASDAQ	KVHI	Fri, Oct 13, 2017	12.15	12.25	12.05	12.10
5398	NASDAQ	KVHI	Thu, Oct 12, 2017	10.95	12.15	10.89	12.05
5397	NASDAQ	KVHI	Wed, Oct 11, 2017	12.22	12.25	12.00	12.10
5396	NASDAQ	KVHI	Tue, Oct 10, 2017	12.35	12.35	12.15	12.20
5395	NASDAQ	KVHI	Mon, Oct 9, 2017	12.20	12.30	12.10	12.20
5394	NASDAQ	KVHI	Fri, Oct 6, 2017	11.80	12.25	11.60	12.20
5393	NASDAQ	KVHI	Thu, Oct 5, 2017	12.15	12.45	11.65	11.75
5392	NASDAQ	KVHI	Wed, Oct 4, 2017	12.25	12.40	12.05	12.20
5391	NASDAQ	KVHI	Tue, Oct 3, 2017	12.25	12.35	12.20	12.25
5390	NASDAQ	KVHI	Mon, Oct 2, 2017	12.05	12.20	11.95	12.15
5389	NASDAQ	KVHI	Fri, Sep 29, 2017	11.85	12.10	11.85	11.95
5388	NASDAQ	KVHI	Thu, Sep 28, 2017	11.55	12.20	11.55	11.90
5387	NASDAQ	KVHI	Wed, Sep 27, 2017	11.60	12.22	11.60	11.90
5386	NASDAQ	KVHI	Tue, Sep 26, 2017	11.60	11.80	11.60	11.60
5385	NASDAQ	KVHI	Mon, Sep 25, 2017	11.74	11.74	11.45	11.50
5384	NASDAQ	KVHI	Fri, Sep 22, 2017	11.75	11.85	11.65	11.70
5383	NASDAQ	KVHI	Thu, Sep 21, 2017	11.70	11.85	11.65	11.80
5382	NASDAQ	KVHI	Wed, Sep 20, 2017	11.70	11.85	11.70	11.75
5381	NASDAQ	KVHI	Tue, Sep 19, 2017	11.65	11.75	11.35	11.75
5380	NASDAQ	KVHI	Mon, Sep 18, 2017	11.50	11.95	11.40	11.70
5379	NASDAQ	KVHI	Fri, Sep 15, 2017	11.50	11.65	11.40	11.50
5378	NASDAQ	KVHI	Thu, Sep 14, 2017	11.30	11.50	11.15	11.40
5377	NASDAQ	KVHI	Wed, Sep 13, 2017	11.20	11.60	11.10	11.40
5376	NASDAQ	KVHI	Tue, Sep 12, 2017	10.95	11.25	10.90	11.20
5375	NASDAQ	KVHI	Mon, Sep 11, 2017	10.90	11.35	10.90	11.00
5374	NASDAQ	KVHI	Fri, Sep 8, 2017	11.00	11.05	10.60	10.95
5373	NASDAQ	KVHI	Thu, Sep 7, 2017	11.60	11.60	11.00	11.10
5372	NASDAQ	KVHI	Wed, Sep 6, 2017	11.45	11.90	11.45	11.70
5371	NASDAQ	KVHI	Tue, Sep 5, 2017	11.80	11.95	10.00	11.63
5370	NASDAQ	KVHI	Fri, Sep 1, 2017	11.65	12.00	11.60	11.90
5369	NASDAQ	KVHI	Thu, Aug 31, 2017	11.35	11.89	11.25	11.80
5368	NASDAQ	KVHI	Wed, Aug 30, 2017	10.95	11.40	10.95	11.30
5367	NASDAQ	KVHI	Tue, Aug 29, 2017	10.80	11.05	10.75	11.00
5366	NASDAQ	KVHI	Mon, Aug 28, 2017	11.30	11.30	10.85	10.85
5365	NASDAQ	KVHI	Fri, Aug 25, 2017	11.00	11.30	10.80	11.20
5364	NASDAQ	KVHI	Thu, Aug 24, 2017	10.70	11.05	10.70	11.00
5363	NASDAQ	KVHI	Wed, Aug 23, 2017	10.50	10.83	10.50	10.70
5362	NASDAQ	KVHI	Tue, Aug 22, 2017	10.70	10.70	10.55	10.65
5361	NASDAQ	KVHI	Mon, Aug 21, 2017	10.60	10.75	10.40	10.65
5360	NASDAQ	KVHI	Fri, Aug 18, 2017	10.55	10.80	10.55	10.65
5359	NASDAQ	KVHI	Thu, Aug 17, 2017	11.30	11.30	10.75	10.75
5358	NASDAQ	KVHI	Wed, Aug 16, 2017	11.85	11.85	11.30	11.40
5357	NASDAQ	KVHI	Tue, Aug 15, 2017	11.65	11.80	11.45	11.80
5356	NASDAQ	KVHI	Mon, Aug 14, 2017	11.30	11.60	11.20	11.60
5355	NASDAQ	KVHI	Fri, Aug 11, 2017	11.30	11.45	11.20	11.20
5354	NASDAQ	KVHI	Thu, Aug 10, 2017	11.60	11.70	11.15	11.25
5353	NASDAQ	KVHI	Wed, Aug 9, 2017	11.60	11.70	11.45	11.60
5352	NASDAQ	KVHI	Tue, Aug 8, 2017	11.30	12.15	11.25	11.85
5351	NASDAQ	KVHI	Mon, Aug 7, 2017	11.15	11.50	11.00	11.40
5350	NASDAQ	KVHI	Fri, Aug 4, 2017	10.80	11.20	10.75	11.15
5349	NASDAQ	KVHI	Thu, Aug 3, 2017	11.15	11.15	10.75	10.85
5348	NASDAQ	KVHI	Wed, Aug 2, 2017	11.20	11.20	10.70	11.10
5347	NASDAQ	KVHI	Tue, Aug 1, 2017	10.95	10.95	10.55	10.80
5346	NASDAQ	KVHI	Mon, Jul 31, 2017	11.00	11.10	10.80	10.90
5345	NASDAQ	KVHI	Fri, Jul 28, 2017	11.10	11.25	10.50	11.00
5344	NASDAQ	KVHI	Thu, Jul 27, 2017	10.25	11.35	10.25	11.25
5343	NASDAQ	KVHI	Wed, Jul 26, 2017	10.25	10.30	10.10	10.20
5342	NASDAQ	KVHI	Tue, Jul 25, 2017	10.10	10.38	10.05	10.25
5341	NASDAQ	KVHI	Mon, Jul 24, 2017	10.10	10.35	10.00	10.05
5340	NASDAQ	KVHI	Fri, Jul 21, 2017	10.20	10.50	10.10	10.15
5339	NASDAQ	KVHI	Thu, Jul 20, 2017	10.05	10.20	9.95	10.05
5338	NASDAQ	KVHI	Wed, Jul 19, 2017	10.10	10.20	9.90	10.10
5337	NASDAQ	KVHI	Tue, Jul 18, 2017	10.10	10.15	9.85	10.15
5336	NASDAQ	KVHI	Mon, Jul 17, 2017	9.70	10.25	9.65	10.10
5335	NASDAQ	KVHI	Fri, Jul 14, 2017	9.45	9.90	9.45	9.75
5334	NASDAQ	KVHI	Thu, Jul 13, 2017	9.65	9.80	9.50	9.55
5333	NASDAQ	KVHI	Wed, Jul 12, 2017	9.55	9.80	9.40	9.70
5332	NASDAQ	KVHI	Tue, Jul 11, 2017	9.45	9.65	9.15	9.45
5331	NASDAQ	KVHI	Mon, Jul 10, 2017	9.30	9.60	9.20	9.40
5330	NASDAQ	KVHI	Fri, Jul 7, 2017	9.40	9.40	9.25	9.40
5329	NASDAQ	KVHI	Thu, Jul 6, 2017	9.25	9.40	9.10	9.25
5328	NASDAQ	KVHI	Wed, Jul 5, 2017	9.50	9.50	9.30	9.30
5327	NASDAQ	KVHI	Mon, Jul 3, 2017	9.50	9.65	9.45	9.55
5326	NASDAQ	KVHI	Fri, Jun 30, 2017	9.45	9.65	9.40	9.50
5325	NASDAQ	KVHI	Thu, Jun 29, 2017	9.85	9.85	9.35	9.45
5324	NASDAQ	KVHI	Wed, Jun 28, 2017	9.70	9.90	9.70	9.85
5323	NASDAQ	KVHI	Tue, Jun 27, 2017	9.65	9.70	9.45	9.70
5322	NASDAQ	KVHI	Mon, Jun 26, 2017	9.35	9.70	9.35	9.65
5321	NASDAQ	KVHI	Fri, Jun 23, 2017	9.20	9.50	9.15	9.35
5320	NASDAQ	KVHI	Thu, Jun 22, 2017	9.15	9.30	9.14	9.20
5319	NASDAQ	KVHI	Wed, Jun 21, 2017	9.35	9.40	9.20	9.20
5318	NASDAQ	KVHI	Tue, Jun 20, 2017	9.40	9.65	9.30	9.35
5317	NASDAQ	KVHI	Mon, Jun 19, 2017	9.40	9.55	9.30	9.45
5316	NASDAQ	KVHI	Fri, Jun 16, 2017	9.60	9.75	9.35	9.35
5315	NASDAQ	KVHI	Thu, Jun 15, 2017	9.45	9.83	9.45	9.70
5314	NASDAQ	KVHI	Wed, Jun 14, 2017	9.50	9.65	9.45	9.55
5313	NASDAQ	KVHI	Tue, Jun 13, 2017	9.55	9.69	9.45	9.60
5312	NASDAQ	KVHI	Mon, Jun 12, 2017	9.80	9.80	9.45	9.55
5311	NASDAQ	KVHI	Fri, Jun 9, 2017	9.85	9.90	9.55	9.80
5310	NASDAQ	KVHI	Thu, Jun 8, 2017	9.45	9.95	9.40	9.80
5309	NASDAQ	KVHI	Wed, Jun 7, 2017	9.50	9.80	9.45	9.50
5308	NASDAQ	KVHI	Tue, Jun 6, 2017	9.35	9.60	9.30	9.50
5307	NASDAQ	KVHI	Mon, Jun 5, 2017	9.80	9.85	9.40	9.40
5306	NASDAQ	KVHI	Fri, Jun 2, 2017	9.90	10.20	9.70	9.75
5305	NASDAQ	KVHI	Thu, Jun 1, 2017	9.45	9.90	9.25	9.80
5304	NASDAQ	KVHI	Wed, May 31, 2017	9.40	9.70	9.05	9.45
5303	NASDAQ	KVHI	Tue, May 30, 2017	8.85	9.45	8.85	9.35
5302	NASDAQ	KVHI	Fri, May 26, 2017	8.85	9.00	8.85	8.90
5301	NASDAQ	KVHI	Thu, May 25, 2017	9.20	9.20	8.85	8.95
5300	NASDAQ	KVHI	Wed, May 24, 2017	9.05	9.20	9.00	9.20
5299	NASDAQ	KVHI	Tue, May 23, 2017	8.95	9.05	8.95	9.05
5298	NASDAQ	KVHI	Mon, May 22, 2017	8.95	9.10	8.83	8.95
5297	NASDAQ	KVHI	Fri, May 19, 2017	9.20	9.25	8.90	8.95
5296	NASDAQ	KVHI	Thu, May 18, 2017	9.35	9.38	9.05	9.25
5295	NASDAQ	KVHI	Wed, May 17, 2017	9.85	9.95	9.35	9.45
5294	NASDAQ	KVHI	Tue, May 16, 2017	9.95	10.05	9.90	9.95
5293	NASDAQ	KVHI	Mon, May 15, 2017	9.75	10.10	9.60	10.00
5292	NASDAQ	KVHI	Fri, May 12, 2017	9.60	9.80	9.25	9.65
5291	NASDAQ	KVHI	Thu, May 11, 2017	9.55	9.90	9.20	9.75
5290	NASDAQ	KVHI	Wed, May 10, 2017	9.10	9.70	8.95	9.55
5289	NASDAQ	KVHI	Tue, May 9, 2017	7.65	9.15	7.65	9.10
5288	NASDAQ	KVHI	Mon, May 8, 2017	7.95	8.10	7.95	8.10
5287	NASDAQ	KVHI	Fri, May 5, 2017	8.10	8.10	7.95	8.00
5286	NASDAQ	KVHI	Thu, May 4, 2017	8.05	8.25	8.00	8.05
5285	NASDAQ	KVHI	Wed, May 3, 2017	8.00	8.10	7.80	8.05
5284	NASDAQ	KVHI	Tue, May 2, 2017	8.10	8.18	8.00	8.05
5283	NASDAQ	KVHI	Mon, May 1, 2017	8.05	8.15	7.90	8.05
5282	NASDAQ	KVHI	Fri, Apr 28, 2017	8.25	8.25	7.95	8.00
5281	NASDAQ	KVHI	Thu, Apr 27, 2017	8.30	8.30	8.13	8.30
5280	NASDAQ	KVHI	Wed, Apr 26, 2017	8.25	8.30	8.15	8.30
5279	NASDAQ	KVHI	Tue, Apr 25, 2017	8.25	8.40	8.20	8.30
5278	NASDAQ	KVHI	Mon, Apr 24, 2017	8.45	8.45	8.15	8.20
5277	NASDAQ	KVHI	Fri, Apr 21, 2017	8.25	8.45	8.20	8.30
5276	NASDAQ	KVHI	Thu, Apr 20, 2017	8.15	8.26	8.10	8.25
5275	NASDAQ	KVHI	Wed, Apr 19, 2017	7.85	8.15	7.75	8.10
5274	NASDAQ	KVHI	Tue, Apr 18, 2017	7.80	7.85	7.70	7.80
5273	NASDAQ	KVHI	Mon, Apr 17, 2017	8.05	8.10	7.75	7.85
5272	NASDAQ	KVHI	Thu, Apr 13, 2017	7.80	8.10	7.75	8.05
5271	NASDAQ	KVHI	Wed, Apr 12, 2017	7.85	7.95	7.70	7.80
5270	NASDAQ	KVHI	Tue, Apr 11, 2017	7.85	7.90	7.78	7.85
5269	NASDAQ	KVHI	Mon, Apr 10, 2017	8.05	8.20	7.80	7.85
5268	NASDAQ	KVHI	Fri, Apr 7, 2017	8.00	8.15	7.90	8.00
5267	NASDAQ	KVHI	Thu, Apr 6, 2017	7.95	8.10	7.73	8.05
5266	NASDAQ	KVHI	Wed, Apr 5, 2017	7.90	8.08	7.75	7.90
5265	NASDAQ	KVHI	Tue, Apr 4, 2017	7.90	8.10	7.65	7.75
5264	NASDAQ	KVHI	Mon, Apr 3, 2017	8.30	8.30	7.90	7.95
5263	NASDAQ	KVHI	Fri, Mar 31, 2017	7.75	8.40	7.75	8.40
5262	NASDAQ	KVHI	Thu, Mar 30, 2017	8.05	8.05	7.70	7.85
5261	NASDAQ	KVHI	Wed, Mar 29, 2017	8.05	8.08	7.95	8.00
5260	NASDAQ	KVHI	Tue, Mar 28, 2017	7.85	8.25	7.75	8.10
5259	NASDAQ	KVHI	Mon, Mar 27, 2017	8.00	8.15	7.90	8.10
5258	NASDAQ	KVHI	Fri, Mar 24, 2017	8.20	8.20	7.95	8.10
5257	NASDAQ	KVHI	Thu, Mar 23, 2017	8.00	8.30	8.00	8.15
5256	NASDAQ	KVHI	Wed, Mar 22, 2017	8.00	8.05	7.95	8.00
5255	NASDAQ	KVHI	Tue, Mar 21, 2017	8.30	8.30	7.98	8.00
5254	NASDAQ	KVHI	Mon, Mar 20, 2017	8.35	8.35	8.25	8.25
5253	NASDAQ	KVHI	Fri, Mar 17, 2017	8.40	8.50	8.30	8.35
5252	NASDAQ	KVHI	Thu, Mar 16, 2017	8.45	8.55	8.30	8.45
5251	NASDAQ	KVHI	Wed, Mar 15, 2017	8.15	8.60	8.10	8.40
5250	NASDAQ	KVHI	Tue, Mar 14, 2017	8.00	8.50	8.00	8.15
5249	NASDAQ	KVHI	Mon, Mar 13, 2017	8.30	8.45	8.15	8.20
5248	NASDAQ	KVHI	Fri, Mar 10, 2017	8.20	8.60	8.19	8.50
5247	NASDAQ	KVHI	Thu, Mar 9, 2017	7.95	8.35	7.95	8.15
5246	NASDAQ	KVHI	Wed, Mar 8, 2017	8.30	8.45	7.95	8.00
5245	NASDAQ	KVHI	Tue, Mar 7, 2017	8.60	8.62	8.30	8.30
5244	NASDAQ	KVHI	Mon, Mar 6, 2017	8.80	8.90	8.55	8.60
5243	NASDAQ	KVHI	Fri, Mar 3, 2017	9.10	9.35	8.70	9.00
5242	NASDAQ	KVHI	Thu, Mar 2, 2017	9.80	9.80	8.90	9.10
5241	NASDAQ	KVHI	Wed, Mar 1, 2017	10.20	10.40	9.90	10.40
5240	NASDAQ	KVHI	Tue, Feb 28, 2017	10.35	10.50	9.95	10.05
5239	NASDAQ	KVHI	Mon, Feb 27, 2017	10.13	10.45	10.10	10.35
5238	NASDAQ	KVHI	Fri, Feb 24, 2017	10.00	10.50	10.00	10.30
5237	NASDAQ	KVHI	Thu, Feb 23, 2017	10.15	10.20	9.90	10.15
5236	NASDAQ	KVHI	Wed, Feb 22, 2017	9.85	10.15	9.85	10.05
5235	NASDAQ	KVHI	Tue, Feb 21, 2017	10.20	10.20	9.95	10.00
5234	NASDAQ	KVHI	Fri, Feb 17, 2017	10.30	10.35	10.05	10.30
5233	NASDAQ	KVHI	Thu, Feb 16, 2017	10.35	10.45	9.95	10.30
5232	NASDAQ	KVHI	Wed, Feb 15, 2017	10.25	10.45	10.20	10.35
5231	NASDAQ	KVHI	Tue, Feb 14, 2017	10.05	10.35	10.05	10.20
5230	NASDAQ	KVHI	Mon, Feb 13, 2017	10.10	10.25	10.05	10.15
5229	NASDAQ	KVHI	Fri, Feb 10, 2017	9.90	10.35	9.88	10.25
5228	NASDAQ	KVHI	Thu, Feb 9, 2017	9.65	10.00	9.65	10.00
5227	NASDAQ	KVHI	Wed, Feb 8, 2017	10.00	10.00	9.70	9.75
5226	NASDAQ	KVHI	Tue, Feb 7, 2017	9.95	10.00	9.85	9.95
5225	NASDAQ	KVHI	Mon, Feb 6, 2017	10.00	10.00	9.75	9.95
5224	NASDAQ	KVHI	Fri, Feb 3, 2017	10.00	10.10	9.85	10.00
5223	NASDAQ	KVHI	Thu, Feb 2, 2017	10.40	10.40	9.87	10.00
5222	NASDAQ	KVHI	Wed, Feb 1, 2017	10.55	10.55	10.30	10.40
5221	NASDAQ	KVHI	Tue, Jan 31, 2017	10.45	10.50	10.30	10.40
5220	NASDAQ	KVHI	Mon, Jan 30, 2017	10.55	10.60	10.40	10.60
5219	NASDAQ	KVHI	Fri, Jan 27, 2017	10.65	10.80	10.50	10.70
5218	NASDAQ	KVHI	Thu, Jan 26, 2017	10.85	10.90	10.60	10.70
5217	NASDAQ	KVHI	Wed, Jan 25, 2017	10.45	10.95	10.40	10.90
5216	NASDAQ	KVHI	Tue, Jan 24, 2017	10.25	10.50	10.20	10.40
5215	NASDAQ	KVHI	Mon, Jan 23, 2017	10.60	10.65	10.20	10.20
5214	NASDAQ	KVHI	Fri, Jan 20, 2017	10.75	10.85	10.65	10.75
5213	NASDAQ	KVHI	Thu, Jan 19, 2017	10.95	11.00	10.70	10.75
5212	NASDAQ	KVHI	Wed, Jan 18, 2017	10.75	11.00	10.75	11.00
5211	NASDAQ	KVHI	Tue, Jan 17, 2017	11.10	11.15	10.65	10.65
5210	NASDAQ	KVHI	Fri, Jan 13, 2017	11.55	11.70	11.30	11.30
5209	NASDAQ	KVHI	Thu, Jan 12, 2017	11.45	11.50	11.10	11.50
5208	NASDAQ	KVHI	Wed, Jan 11, 2017	11.50	11.70	11.30	11.45
5207	NASDAQ	KVHI	Tue, Jan 10, 2017	10.95	11.60	10.95	11.55
5206	NASDAQ	KVHI	Mon, Jan 9, 2017	11.50	11.65	11.00	11.05
5205	NASDAQ	KVHI	Fri, Jan 6, 2017	11.65	11.75	11.27	11.50
5204	NASDAQ	KVHI	Thu, Jan 5, 2017	11.75	11.90	11.25	11.65
5203	NASDAQ	KVHI	Wed, Jan 4, 2017	11.60	11.75	11.35	11.75
5202	NASDAQ	KVHI	Tue, Jan 3, 2017	11.80	11.89	11.47	11.50
5201	NASDAQ	KVHI	Fri, Dec 30, 2016	12.35	12.40	11.45	11.80
5200	NASDAQ	KVHI	Thu, Dec 29, 2016	12.60	12.65	12.05	12.30
5199	NASDAQ	KVHI	Wed, Dec 28, 2016	12.45	12.75	12.40	12.50
5198	NASDAQ	KVHI	Tue, Dec 27, 2016	12.20	12.60	12.20	12.40
5197	NASDAQ	KVHI	Fri, Dec 23, 2016	11.80	12.00	11.80	12.00
5196	NASDAQ	KVHI	Thu, Dec 22, 2016	11.85	12.05	11.70	11.80
5195	NASDAQ	KVHI	Wed, Dec 21, 2016	11.95	12.15	11.65	11.85
5194	NASDAQ	KVHI	Tue, Dec 20, 2016	12.15	12.35	11.90	12.00
5193	NASDAQ	KVHI	Mon, Dec 19, 2016	11.90	12.35	11.85	12.05
5192	NASDAQ	KVHI	Fri, Dec 16, 2016	11.75	11.95	11.60	11.75
5191	NASDAQ	KVHI	Thu, Dec 15, 2016	11.60	12.05	11.45	11.70
5190	NASDAQ	KVHI	Wed, Dec 14, 2016	11.80	11.80	11.49	11.65
5189	NASDAQ	KVHI	Tue, Dec 13, 2016	11.95	12.07	11.70	11.75
5188	NASDAQ	KVHI	Mon, Dec 12, 2016	11.65	12.15	11.60	11.80
5187	NASDAQ	KVHI	Fri, Dec 9, 2016	11.60	11.90	11.50	11.55
5186	NASDAQ	KVHI	Thu, Dec 8, 2016	11.00	11.60	11.00	11.55
5185	NASDAQ	KVHI	Wed, Dec 7, 2016	10.95	11.20	10.90	11.00
5184	NASDAQ	KVHI	Tue, Dec 6, 2016	10.95	11.00	10.80	10.95
5183	NASDAQ	KVHI	Mon, Dec 5, 2016	11.00	11.00	10.70	10.95
5182	NASDAQ	KVHI	Fri, Dec 2, 2016	11.00	11.00	10.60	10.70
5181	NASDAQ	KVHI	Thu, Dec 1, 2016	10.90	10.95	10.65	10.85
5180	NASDAQ	KVHI	Wed, Nov 30, 2016	10.50	11.00	10.40	10.90
5179	NASDAQ	KVHI	Tue, Nov 29, 2016	10.45	10.50	10.40	10.40
5178	NASDAQ	KVHI	Mon, Nov 28, 2016	10.30	10.45	10.20	10.40
5177	NASDAQ	KVHI	Fri, Nov 25, 2016	10.10	10.25	10.10	10.25
5176	NASDAQ	KVHI	Wed, Nov 23, 2016	9.95	10.05	9.95	10.00
5175	NASDAQ	KVHI	Tue, Nov 22, 2016	10.00	10.10	9.95	10.00
5174	NASDAQ	KVHI	Mon, Nov 21, 2016	10.00	10.10	9.95	10.00
5173	NASDAQ	KVHI	Fri, Nov 18, 2016	9.90	10.00	9.80	9.95
5172	NASDAQ	KVHI	Thu, Nov 17, 2016	9.80	9.90	9.80	9.85
5171	NASDAQ	KVHI	Wed, Nov 16, 2016	9.75	9.90	9.55	9.90
5170	NASDAQ	KVHI	Tue, Nov 15, 2016	10.05	10.05	9.45	9.65
5169	NASDAQ	KVHI	Mon, Nov 14, 2016	9.95	10.10	9.80	10.10
5168	NASDAQ	KVHI	Fri, Nov 11, 2016	9.15	9.95	9.10	9.90
5167	NASDAQ	KVHI	Thu, Nov 10, 2016	8.70	9.15	8.40	9.10
5166	NASDAQ	KVHI	Wed, Nov 9, 2016	7.90	8.70	7.90	8.65
5165	NASDAQ	KVHI	Tue, Nov 8, 2016	7.75	8.05	7.50	8.05
5164	NASDAQ	KVHI	Mon, Nov 7, 2016	7.95	8.20	7.75	7.80
5163	NASDAQ	KVHI	Fri, Nov 4, 2016	8.00	8.00	7.75	7.75
5162	NASDAQ	KVHI	Thu, Nov 3, 2016	8.00	8.25	7.90	7.95
5161	NASDAQ	KVHI	Wed, Nov 2, 2016	7.80	8.00	7.80	7.90
5160	NASDAQ	KVHI	Tue, Nov 1, 2016	8.00	8.03	7.85	7.90
5159	NASDAQ	KVHI	Mon, Oct 31, 2016	8.15	8.15	7.90	7.95
5158	NASDAQ	KVHI	Fri, Oct 28, 2016	8.20	8.25	8.05	8.10
5157	NASDAQ	KVHI	Thu, Oct 27, 2016	8.25	8.25	8.05	8.15
5156	NASDAQ	KVHI	Wed, Oct 26, 2016	8.30	8.30	7.95	8.15
5155	NASDAQ	KVHI	Tue, Oct 25, 2016	8.50	8.50	8.25	8.35
5154	NASDAQ	KVHI	Mon, Oct 24, 2016	8.65	8.65	8.45	8.50
5153	NASDAQ	KVHI	Fri, Oct 21, 2016	8.50	8.85	8.45	8.55
5152	NASDAQ	KVHI	Thu, Oct 20, 2016	8.55	8.60	8.50	8.55
5151	NASDAQ	KVHI	Wed, Oct 19, 2016	8.55	8.65	8.50	8.65
5150	NASDAQ	KVHI	Tue, Oct 18, 2016	8.60	8.60	8.50	8.55
5149	NASDAQ	KVHI	Mon, Oct 17, 2016	8.85	8.85	8.50	8.50
5148	NASDAQ	KVHI	Fri, Oct 14, 2016	8.55	8.77	8.55	8.58
5147	NASDAQ	KVHI	Thu, Oct 13, 2016	8.79	8.88	8.50	8.57
5146	NASDAQ	KVHI	Wed, Oct 12, 2016	8.91	8.97	8.80	8.83
5145	NASDAQ	KVHI	Tue, Oct 11, 2016	9.00	9.06	8.87	8.90
5144	NASDAQ	KVHI	Mon, Oct 10, 2016	9.10	9.14	9.02	9.06
5143	NASDAQ	KVHI	Fri, Oct 7, 2016	9.10	9.26	8.86	9.14
5142	NASDAQ	KVHI	Thu, Oct 6, 2016	9.06	9.14	8.95	9.11
5141	NASDAQ	KVHI	Wed, Oct 5, 2016	8.97	9.14	8.95	9.05
5140	NASDAQ	KVHI	Tue, Oct 4, 2016	8.97	9.03	8.83	8.90
5139	NASDAQ	KVHI	Mon, Oct 3, 2016	8.85	9.00	8.72	8.91
5138	NASDAQ	KVHI	Fri, Sep 30, 2016	8.95	9.01	8.77	8.81
5137	NASDAQ	KVHI	Thu, Sep 29, 2016	9.00	9.17	8.90	8.95
5136	NASDAQ	KVHI	Wed, Sep 28, 2016	8.99	9.01	8.92	8.99
5135	NASDAQ	KVHI	Tue, Sep 27, 2016	8.74	9.04	8.70	8.97
5134	NASDAQ	KVHI	Mon, Sep 26, 2016	8.79	8.80	8.65	8.70
5133	NASDAQ	KVHI	Fri, Sep 23, 2016	8.90	9.05	8.71	8.79
5132	NASDAQ	KVHI	Thu, Sep 22, 2016	8.82	8.96	8.72	8.90
5131	NASDAQ	KVHI	Wed, Sep 21, 2016	8.70	8.89	8.63	8.80
5130	NASDAQ	KVHI	Tue, Sep 20, 2016	8.63	8.82	8.63	8.68
5129	NASDAQ	KVHI	Mon, Sep 19, 2016	8.47	8.82	8.47	8.58
5128	NASDAQ	KVHI	Fri, Sep 16, 2016	8.56	8.59	8.36	8.52
5127	NASDAQ	KVHI	Thu, Sep 15, 2016	8.73	8.75	8.44	8.51
5126	NASDAQ	KVHI	Wed, Sep 14, 2016	8.50	8.78	8.46	8.53
5125	NASDAQ	KVHI	Tue, Sep 13, 2016	8.48	8.53	8.40	8.46
5124	NASDAQ	KVHI	Mon, Sep 12, 2016	8.37	8.54	8.37	8.54
5123	NASDAQ	KVHI	Fri, Sep 9, 2016	8.68	8.68	8.36	8.37
5122	NASDAQ	KVHI	Thu, Sep 8, 2016	8.77	8.83	8.70	8.78
5121	NASDAQ	KVHI	Wed, Sep 7, 2016	8.85	8.96	8.79	8.84
5120	NASDAQ	KVHI	Tue, Sep 6, 2016	8.70	8.98	8.70	8.84
5119	NASDAQ	KVHI	Fri, Sep 2, 2016	8.93	9.18	8.70	8.77
5118	NASDAQ	KVHI	Thu, Sep 1, 2016	8.41	8.95	8.41	8.88
5117	NASDAQ	KVHI	Wed, Aug 31, 2016	8.65	8.67	8.58	8.60
5116	NASDAQ	KVHI	Tue, Aug 30, 2016	8.93	9.00	8.64	8.68
5115	NASDAQ	KVHI	Mon, Aug 29, 2016	8.65	8.94	8.57	8.72
5114	NASDAQ	KVHI	Fri, Aug 26, 2016	8.58	8.60	8.54	8.58
5113	NASDAQ	KVHI	Thu, Aug 25, 2016	8.38	8.65	8.38	8.58
5112	NASDAQ	KVHI	Wed, Aug 24, 2016	8.68	8.75	8.60	8.64
5111	NASDAQ	KVHI	Tue, Aug 23, 2016	8.48	8.65	8.42	8.60
5110	NASDAQ	KVHI	Mon, Aug 22, 2016	8.58	8.58	8.34	8.39
5109	NASDAQ	KVHI	Fri, Aug 19, 2016	8.40	8.73	8.22	8.48
5108	NASDAQ	KVHI	Thu, Aug 18, 2016	8.41	8.62	7.51	8.39
5107	NASDAQ	KVHI	Wed, Aug 17, 2016	8.42	8.60	8.34	8.38
5106	NASDAQ	KVHI	Tue, Aug 16, 2016	9.08	9.19	8.52	8.63
5105	NASDAQ	KVHI	Mon, Aug 15, 2016	8.68	8.91	8.63	8.68
5104	NASDAQ	KVHI	Fri, Aug 12, 2016	8.55	8.74	8.43	8.60
5103	NASDAQ	KVHI	Thu, Aug 11, 2016	8.50	8.74	8.17	8.54
5102	NASDAQ	KVHI	Wed, Aug 10, 2016	8.37	8.54	8.32	8.44
5101	NASDAQ	KVHI	Tue, Aug 9, 2016	8.50	8.92	8.22	8.33
5100	NASDAQ	KVHI	Mon, Aug 8, 2016	8.57	8.58	8.36	8.40
5099	NASDAQ	KVHI	Fri, Aug 5, 2016	8.93	9.00	8.52	8.61
5098	NASDAQ	KVHI	Thu, Aug 4, 2016	9.03	9.03	8.57	8.86
5097	NASDAQ	KVHI	Wed, Aug 3, 2016	8.90	9.06	8.39	9.03
5096	NASDAQ	KVHI	Tue, Aug 2, 2016	9.14	9.21	8.38	8.90
5095	NASDAQ	KVHI	Mon, Aug 1, 2016	9.01	9.23	8.37	9.12
5094	NASDAQ	KVHI	Fri, Jul 29, 2016	9.01	9.18	8.95	9.07
5093	NASDAQ	KVHI	Thu, Jul 28, 2016	9.05	9.08	8.90	8.96
5092	NASDAQ	KVHI	Wed, Jul 27, 2016	9.00	9.14	8.37	9.08
5091	NASDAQ	KVHI	Tue, Jul 26, 2016	8.69	9.00	8.57	8.93
5090	NASDAQ	KVHI	Mon, Jul 25, 2016	9.02	9.05	8.54	8.69
5089	NASDAQ	KVHI	Fri, Jul 22, 2016	9.03	9.19	8.98	9.11
5088	NASDAQ	KVHI	Thu, Jul 21, 2016	9.00	9.24	8.77	8.99
5087	NASDAQ	KVHI	Wed, Jul 20, 2016	8.25	9.06	8.17	9.03
5086	NASDAQ	KVHI	Tue, Jul 19, 2016	8.06	8.30	7.84	8.20
5085	NASDAQ	KVHI	Mon, Jul 18, 2016	7.85	8.22	7.69	8.10
5084	NASDAQ	KVHI	Fri, Jul 15, 2016	7.40	7.92	7.32	7.83
5083	NASDAQ	KVHI	Thu, Jul 14, 2016	7.49	7.53	7.31	7.31
5082	NASDAQ	KVHI	Wed, Jul 13, 2016	7.60	7.63	7.43	7.48
5081	NASDAQ	KVHI	Tue, Jul 12, 2016	7.60	7.88	7.59	7.60
5080	NASDAQ	KVHI	Mon, Jul 11, 2016	7.70	7.91	7.54	7.58
5079	NASDAQ	KVHI	Fri, Jul 8, 2016	7.49	7.63	7.37	7.56
5078	NASDAQ	KVHI	Thu, Jul 7, 2016	7.35	7.56	7.35	7.44
5077	NASDAQ	KVHI	Wed, Jul 6, 2016	7.51	7.55	7.45	7.51
5076	NASDAQ	KVHI	Tue, Jul 5, 2016	7.77	7.77	7.52	7.58
5075	NASDAQ	KVHI	Fri, Jul 1, 2016	7.78	7.89	7.60	7.74
5074	NASDAQ	KVHI	Thu, Jun 30, 2016	7.70	7.79	7.60	7.70
5073	NASDAQ	KVHI	Wed, Jun 29, 2016	7.86	7.93	7.65	7.71
5072	NASDAQ	KVHI	Tue, Jun 28, 2016	8.11	8.22	7.74	7.79
5071	NASDAQ	KVHI	Mon, Jun 27, 2016	7.83	8.10	7.74	8.03
5070	NASDAQ	KVHI	Fri, Jun 24, 2016	8.33	8.45	7.90	7.96
5069	NASDAQ	KVHI	Thu, Jun 23, 2016	8.62	8.73	8.55	8.73
5068	NASDAQ	KVHI	Wed, Jun 22, 2016	8.33	8.65	8.33	8.49
5067	NASDAQ	KVHI	Tue, Jun 21, 2016	8.40	8.50	8.31	8.33
5066	NASDAQ	KVHI	Mon, Jun 20, 2016	8.25	8.49	8.25	8.44
5065	NASDAQ	KVHI	Fri, Jun 17, 2016	8.20	8.29	7.90	8.23
5064	NASDAQ	KVHI	Thu, Jun 16, 2016	7.98	8.22	7.64	8.18
5063	NASDAQ	KVHI	Wed, Jun 15, 2016	7.68	8.21	7.68	8.09
5062	NASDAQ	KVHI	Tue, Jun 14, 2016	7.85	8.07	7.74	8.04
5061	NASDAQ	KVHI	Mon, Jun 13, 2016	8.03	8.06	7.51	7.91
5060	NASDAQ	KVHI	Fri, Jun 10, 2016	8.07	8.16	8.00	8.06
5059	NASDAQ	KVHI	Thu, Jun 9, 2016	8.24	8.40	8.11	8.16
5058	NASDAQ	KVHI	Wed, Jun 8, 2016	8.26	8.52	8.24	8.50
5057	NASDAQ	KVHI	Tue, Jun 7, 2016	8.40	8.43	8.29	8.30
5056	NASDAQ	KVHI	Mon, Jun 6, 2016	7.90	8.46	7.90	8.39
5055	NASDAQ	KVHI	Fri, Jun 3, 2016	8.24	8.38	7.99	8.35
5054	NASDAQ	KVHI	Thu, Jun 2, 2016	8.59	8.59	8.12	8.19
5053	NASDAQ	KVHI	Wed, Jun 1, 2016	8.39	8.57	8.30	8.50
5052	NASDAQ	KVHI	Tue, May 31, 2016	8.38	8.62	8.22	8.47
5051	NASDAQ	KVHI	Fri, May 27, 2016	8.58	8.67	8.47	8.48
5050	NASDAQ	KVHI	Thu, May 26, 2016	8.56	8.64	8.48	8.60
5049	NASDAQ	KVHI	Wed, May 25, 2016	8.50	8.57	8.47	8.50
5048	NASDAQ	KVHI	Tue, May 24, 2016	8.10	8.52	8.10	8.47
5047	NASDAQ	KVHI	Mon, May 23, 2016	7.80	8.07	7.80	7.98
5046	NASDAQ	KVHI	Fri, May 20, 2016	7.74	7.90	7.74	7.83
5045	NASDAQ	KVHI	Thu, May 19, 2016	7.75	7.75	7.58	7.68
5044	NASDAQ	KVHI	Wed, May 18, 2016	7.70	7.90	7.55	7.86
5043	NASDAQ	KVHI	Tue, May 17, 2016	8.09	8.09	7.53	7.76
5042	NASDAQ	KVHI	Mon, May 16, 2016	7.92	8.19	7.92	8.17
5041	NASDAQ	KVHI	Fri, May 13, 2016	8.01	8.42	7.85	7.90
5040	NASDAQ	KVHI	Thu, May 12, 2016	7.94	8.03	7.78	7.97
5039	NASDAQ	KVHI	Wed, May 11, 2016	7.81	8.05	7.70	7.96
5038	NASDAQ	KVHI	Tue, May 10, 2016	8.08	8.08	7.73	7.93
5037	NASDAQ	KVHI	Mon, May 9, 2016	8.13	8.15	8.00	8.08
5036	NASDAQ	KVHI	Fri, May 6, 2016	9.27	9.27	8.06	8.12
5035	NASDAQ	KVHI	Thu, May 5, 2016	9.10	9.36	8.51	8.53
5034	NASDAQ	KVHI	Wed, May 4, 2016	9.50	9.68	9.34	9.46
5033	NASDAQ	KVHI	Tue, May 3, 2016	9.79	9.87	9.58	9.59
5032	NASDAQ	KVHI	Mon, May 2, 2016	9.76	10.20	9.75	9.91
5031	NASDAQ	KVHI	Fri, Apr 29, 2016	9.84	9.92	9.66	9.76
5030	NASDAQ	KVHI	Thu, Apr 28, 2016	9.90	10.12	9.74	9.83
5029	NASDAQ	KVHI	Wed, Apr 27, 2016	9.41	10.00	9.39	9.89
5028	NASDAQ	KVHI	Tue, Apr 26, 2016	9.68	9.87	9.61	9.79
5027	NASDAQ	KVHI	Mon, Apr 25, 2016	9.67	9.68	9.45	9.61
5026	NASDAQ	KVHI	Fri, Apr 22, 2016	9.36	9.68	9.26	9.63
5025	NASDAQ	KVHI	Thu, Apr 21, 2016	9.48	9.48	9.17	9.40
5024	NASDAQ	KVHI	Wed, Apr 20, 2016	9.46	9.58	9.33	9.43
5023	NASDAQ	KVHI	Tue, Apr 19, 2016	9.76	9.84	9.43	9.48
5022	NASDAQ	KVHI	Mon, Apr 18, 2016	9.77	9.90	9.69	9.73
5021	NASDAQ	KVHI	Fri, Apr 15, 2016	9.75	10.03	9.62	9.83
5020	NASDAQ	KVHI	Thu, Apr 14, 2016	9.68	9.89	9.56	9.81
5019	NASDAQ	KVHI	Wed, Apr 13, 2016	9.61	9.73	9.42	9.70
5018	NASDAQ	KVHI	Tue, Apr 12, 2016	9.39	9.67	9.36	9.52
5017	NASDAQ	KVHI	Mon, Apr 11, 2016	9.21	9.44	9.09	9.36
5016	NASDAQ	KVHI	Fri, Apr 8, 2016	9.13	9.23	8.94	9.14
5015	NASDAQ	KVHI	Thu, Apr 7, 2016	9.30	9.40	9.01	9.09
5014	NASDAQ	KVHI	Wed, Apr 6, 2016	9.32	9.42	9.17	9.42
5013	NASDAQ	KVHI	Tue, Apr 5, 2016	9.58	9.58	9.58	9.20
5012	NASDAQ	KVHI	Mon, Apr 4, 2016	9.89	9.89	9.58	9.58
5011	NASDAQ	KVHI	Fri, Apr 1, 2016	9.49	10.04	9.49	9.92
5010	NASDAQ	KVHI	Thu, Mar 31, 2016	9.51	9.65	9.51	9.58
5009	NASDAQ	KVHI	Wed, Mar 30, 2016	9.55	9.70	9.44	9.55
5008	NASDAQ	KVHI	Tue, Mar 29, 2016	9.36	9.55	9.35	9.50
5007	NASDAQ	KVHI	Mon, Mar 28, 2016	9.25	9.25	9.01	9.25
5006	NASDAQ	KVHI	Thu, Mar 24, 2016	8.93	9.10	8.93	9.07
5005	NASDAQ	KVHI	Wed, Mar 23, 2016	9.33	9.35	8.79	8.95
5004	NASDAQ	KVHI	Tue, Mar 22, 2016	9.00	9.10	8.99	9.03
5003	NASDAQ	KVHI	Mon, Mar 21, 2016	9.22	9.25	8.93	9.05
5002	NASDAQ	KVHI	Fri, Mar 18, 2016	9.00	9.01	8.80	8.93
5001	NASDAQ	KVHI	Thu, Mar 17, 2016	8.59	9.07	8.59	9.01
5000	NASDAQ	KVHI	Wed, Mar 16, 2016	8.40	8.63	8.32	8.62
4999	NASDAQ	KVHI	Tue, Mar 15, 2016	9.12	9.12	9.12	8.47
4998	NASDAQ	KVHI	Mon, Mar 14, 2016	9.80	9.80	9.01	9.10
4997	NASDAQ	KVHI	Fri, Mar 11, 2016	9.15	9.88	9.15	9.85
4996	NASDAQ	KVHI	Thu, Mar 10, 2016	8.28	9.23	8.28	9.20
4995	NASDAQ	KVHI	Wed, Mar 9, 2016	9.10	9.10	9.10	9.20
4994	NASDAQ	KVHI	Tue, Mar 8, 2016	9.08	9.16	9.03	9.18
4993	NASDAQ	KVHI	Mon, Mar 7, 2016	9.10	9.42	8.54	9.18
4992	NASDAQ	KVHI	Fri, Mar 4, 2016	9.20	9.20	9.20	9.12
4991	NASDAQ	KVHI	Thu, Mar 3, 2016	9.25	9.25	9.25	9.20
4990	NASDAQ	KVHI	Wed, Mar 2, 2016	9.16	9.35	9.08	9.26
4989	NASDAQ	KVHI	Tue, Mar 1, 2016	9.10	9.29	9.10	9.26
4988	NASDAQ	KVHI	Mon, Feb 29, 2016	9.26	9.31	9.08	9.13
4987	NASDAQ	KVHI	Fri, Feb 26, 2016	9.10	9.39	8.36	9.27
4986	NASDAQ	KVHI	Thu, Feb 25, 2016	9.03	9.12	8.89	9.09
4985	NASDAQ	KVHI	Wed, Feb 24, 2016	8.88	9.04	8.84	9.03
4984	NASDAQ	KVHI	Tue, Feb 23, 2016	8.94	9.22	8.66	8.94
4983	NASDAQ	KVHI	Mon, Feb 22, 2016	9.00	9.09	8.90	8.96
4982	NASDAQ	KVHI	Fri, Feb 19, 2016	8.64	8.99	8.59	8.93
4981	NASDAQ	KVHI	Thu, Feb 18, 2016	8.72	8.79	8.54	8.67
4980	NASDAQ	KVHI	Wed, Feb 17, 2016	8.67	8.92	8.61	8.74
4979	NASDAQ	KVHI	Tue, Feb 16, 2016	8.50	8.67	8.35	8.67
4978	NASDAQ	KVHI	Fri, Feb 12, 2016	8.38	8.59	8.30	8.51
4977	NASDAQ	KVHI	Thu, Feb 11, 2016	8.27	8.47	8.07	8.33
4976	NASDAQ	KVHI	Wed, Feb 10, 2016	8.51	8.58	8.32	8.35
4975	NASDAQ	KVHI	Tue, Feb 9, 2016	8.61	9.01	8.48	8.48
4974	NASDAQ	KVHI	Mon, Feb 8, 2016	9.03	9.26	8.44	8.77
4973	NASDAQ	KVHI	Fri, Feb 5, 2016	9.36	9.45	8.92	9.05
4972	NASDAQ	KVHI	Thu, Feb 4, 2016	9.34	9.53	9.34	9.43
4971	NASDAQ	KVHI	Wed, Feb 3, 2016	9.41	9.62	8.57	9.38
4970	NASDAQ	KVHI	Tue, Feb 2, 2016	9.27	9.51	9.26	9.36
4969	NASDAQ	KVHI	Mon, Feb 1, 2016	9.59	9.59	9.27	9.40
4968	NASDAQ	KVHI	Fri, Jan 29, 2016	9.12	9.65	9.12	9.65
4967	NASDAQ	KVHI	Thu, Jan 28, 2016	9.08	9.21	9.03	9.07
4966	NASDAQ	KVHI	Wed, Jan 27, 2016	8.79	9.13	8.77	8.98
4965	NASDAQ	KVHI	Tue, Jan 26, 2016	8.43	8.90	8.34	8.87
4964	NASDAQ	KVHI	Mon, Jan 25, 2016	8.41	8.44	8.35	8.40
4963	NASDAQ	KVHI	Fri, Jan 22, 2016	8.49	8.65	8.32	8.48
4962	NASDAQ	KVHI	Thu, Jan 21, 2016	8.60	8.70	8.14	8.35
4961	NASDAQ	KVHI	Wed, Jan 20, 2016	8.15	8.68	8.00	8.60
4960	NASDAQ	KVHI	Tue, Jan 19, 2016	8.25	8.32	8.17	8.27
4959	NASDAQ	KVHI	Fri, Jan 15, 2016	8.21	8.42	8.02	8.17
4958	NASDAQ	KVHI	Thu, Jan 14, 2016	8.72	9.10	8.39	8.46
4957	NASDAQ	KVHI	Wed, Jan 13, 2016	8.95	9.38	8.51	8.56
4956	NASDAQ	KVHI	Tue, Jan 12, 2016	8.40	9.01	8.35	8.94
4955	NASDAQ	KVHI	Mon, Jan 11, 2016	8.50	8.55	8.16	8.33
4954	NASDAQ	KVHI	Fri, Jan 8, 2016	9.01	9.06	8.49	8.49
4953	NASDAQ	KVHI	Thu, Jan 7, 2016	9.17	9.17	8.89	8.98
4952	NASDAQ	KVHI	Wed, Jan 6, 2016	9.24	9.45	9.12	9.31
4951	NASDAQ	KVHI	Tue, Jan 5, 2016	9.59	9.75	9.23	9.41
4950	NASDAQ	KVHI	Mon, Jan 4, 2016	9.23	9.70	9.16	9.59
4949	NASDAQ	KVHI	Thu, Dec 31, 2015	9.57	9.76	9.39	9.42
4948	NASDAQ	KVHI	Wed, Dec 30, 2015	9.75	9.81	9.54	9.58
4947	NASDAQ	KVHI	Tue, Dec 29, 2015	9.65	9.84	9.65	9.73
4946	NASDAQ	KVHI	Mon, Dec 28, 2015	9.54	9.65	9.54	9.61
4945	NASDAQ	KVHI	Thu, Dec 24, 2015	9.88	9.88	9.58	9.63
4944	NASDAQ	KVHI	Wed, Dec 23, 2015	9.70	9.75	9.42	9.74
4943	NASDAQ	KVHI	Tue, Dec 22, 2015	9.33	9.68	9.27	9.61
4942	NASDAQ	KVHI	Mon, Dec 21, 2015	9.29	9.34	9.09	9.30
4941	NASDAQ	KVHI	Fri, Dec 18, 2015	9.24	9.30	9.12	9.16
4940	NASDAQ	KVHI	Thu, Dec 17, 2015	9.33	9.43	9.27	9.30
4939	NASDAQ	KVHI	Wed, Dec 16, 2015	9.18	9.30	9.10	9.26
4938	NASDAQ	KVHI	Tue, Dec 15, 2015	9.10	9.23	8.99	9.10
4937	NASDAQ	KVHI	Mon, Dec 14, 2015	9.16	9.27	8.96	9.04
4936	NASDAQ	KVHI	Fri, Dec 11, 2015	9.25	9.62	9.16	9.19
4935	NASDAQ	KVHI	Thu, Dec 10, 2015	9.73	9.75	9.40	9.44
4934	NASDAQ	KVHI	Wed, Dec 9, 2015	9.71	9.87	9.65	9.75
4933	NASDAQ	KVHI	Tue, Dec 8, 2015	9.83	9.95	9.75	9.77
4932	NASDAQ	KVHI	Mon, Dec 7, 2015	10.06	10.10	9.95	9.95
4931	NASDAQ	KVHI	Fri, Dec 4, 2015	9.85	10.22	9.85	10.12
4930	NASDAQ	KVHI	Thu, Dec 3, 2015	9.76	10.00	9.71	9.86
4929	NASDAQ	KVHI	Wed, Dec 2, 2015	9.92	10.03	9.72	9.77
4928	NASDAQ	KVHI	Tue, Dec 1, 2015	9.89	9.99	9.69	9.96
4927	NASDAQ	KVHI	Mon, Nov 30, 2015	9.16	10.16	9.16	9.86
4926	NASDAQ	KVHI	Fri, Nov 27, 2015	9.32	9.41	8.83	9.18
4925	NASDAQ	KVHI	Wed, Nov 25, 2015	9.31	9.71	9.25	9.32
4924	NASDAQ	KVHI	Tue, Nov 24, 2015	9.12	9.37	8.93	9.34
4923	NASDAQ	KVHI	Mon, Nov 23, 2015	9.28	9.29	9.09	9.16
4922	NASDAQ	KVHI	Fri, Nov 20, 2015	9.38	9.47	9.27	9.33
4921	NASDAQ	KVHI	Thu, Nov 19, 2015	9.17	9.40	9.15	9.38
4920	NASDAQ	KVHI	Wed, Nov 18, 2015	9.27	9.27	8.91	9.21
4919	NASDAQ	KVHI	Tue, Nov 17, 2015	9.40	9.55	9.24	9.27
4918	NASDAQ	KVHI	Mon, Nov 16, 2015	9.42	9.44	9.37	9.39
4917	NASDAQ	KVHI	Fri, Nov 13, 2015	9.36	9.50	9.33	9.42
4916	NASDAQ	KVHI	Thu, Nov 12, 2015	9.41	9.50	9.35	9.42
4915	NASDAQ	KVHI	Wed, Nov 11, 2015	9.24	9.58	9.24	9.49
4914	NASDAQ	KVHI	Tue, Nov 10, 2015	9.18	9.31	9.11	9.26
4913	NASDAQ	KVHI	Mon, Nov 9, 2015	9.13	9.24	9.01	9.19
4912	NASDAQ	KVHI	Fri, Nov 6, 2015	9.12	9.21	8.99	9.16
4911	NASDAQ	KVHI	Thu, Nov 5, 2015	9.19	9.37	9.17	9.22
4910	NASDAQ	KVHI	Wed, Nov 4, 2015	9.19	9.20	8.84	9.19
4909	NASDAQ	KVHI	Tue, Nov 3, 2015	9.45	10.05	8.90	9.20
4908	NASDAQ	KVHI	Mon, Nov 2, 2015	9.79	10.07	9.57	9.60
4907	NASDAQ	KVHI	Fri, Oct 30, 2015	9.95	9.95	9.64	9.80
4906	NASDAQ	KVHI	Thu, Oct 29, 2015	10.02	10.14	9.58	9.93
4905	NASDAQ	KVHI	Wed, Oct 28, 2015	9.63	10.31	9.55	10.31
4904	NASDAQ	KVHI	Tue, Oct 27, 2015	9.96	10.20	9.55	9.62
4903	NASDAQ	KVHI	Mon, Oct 26, 2015	10.20	10.49	9.76	10.02
4902	NASDAQ	KVHI	Fri, Oct 23, 2015	10.20	10.42	9.94	10.26
4901	NASDAQ	KVHI	Thu, Oct 22, 2015	10.19	10.25	9.78	10.11
4900	NASDAQ	KVHI	Wed, Oct 21, 2015	10.40	10.45	10.15	10.16
4899	NASDAQ	KVHI	Tue, Oct 20, 2015	10.44	10.57	10.01	10.43
4898	NASDAQ	KVHI	Mon, Oct 19, 2015	10.27	10.60	10.04	10.37
4897	NASDAQ	KVHI	Fri, Oct 16, 2015	10.42	10.42	10.11	10.37
4896	NASDAQ	KVHI	Thu, Oct 15, 2015	9.72	10.38	9.72	10.38
4895	NASDAQ	KVHI	Wed, Oct 14, 2015	9.90	9.90	9.69	9.71
4894	NASDAQ	KVHI	Tue, Oct 13, 2015	9.94	10.14	9.53	9.77
4893	NASDAQ	KVHI	Mon, Oct 12, 2015	10.24	10.34	10.00	10.03
4892	NASDAQ	KVHI	Fri, Oct 9, 2015	10.30	10.57	10.17	10.22
4891	NASDAQ	KVHI	Thu, Oct 8, 2015	10.30	10.45	10.23	10.31
4890	NASDAQ	KVHI	Wed, Oct 7, 2015	10.10	10.40	10.10	10.26
4889	NASDAQ	KVHI	Tue, Oct 6, 2015	10.46	10.46	10.00	10.03
4888	NASDAQ	KVHI	Mon, Oct 5, 2015	9.99	10.64	9.94	10.59
4887	NASDAQ	KVHI	Fri, Oct 2, 2015	9.92	9.95	9.78	9.95
4886	NASDAQ	KVHI	Thu, Oct 1, 2015	10.00	10.06	9.82	9.96
4885	NASDAQ	KVHI	Wed, Sep 30, 2015	10.09	10.13	9.74	10.00
4884	NASDAQ	KVHI	Tue, Sep 29, 2015	9.40	10.22	9.35	10.22
4883	NASDAQ	KVHI	Mon, Sep 28, 2015	9.41	9.53	9.22	9.43
4882	NASDAQ	KVHI	Fri, Sep 25, 2015	9.86	9.86	9.37	9.44
4881	NASDAQ	KVHI	Thu, Sep 24, 2015	9.78	9.93	9.62	9.77
4880	NASDAQ	KVHI	Wed, Sep 23, 2015	9.94	10.01	9.94	9.95
4879	NASDAQ	KVHI	Tue, Sep 22, 2015	10.02	10.11	9.94	10.00
4878	NASDAQ	KVHI	Mon, Sep 21, 2015	10.12	10.29	10.05	10.12
4877	NASDAQ	KVHI	Fri, Sep 18, 2015	10.06	10.21	10.00	10.03
4876	NASDAQ	KVHI	Thu, Sep 17, 2015	10.13	10.30	10.11	10.24
4875	NASDAQ	KVHI	Wed, Sep 16, 2015	10.14	10.22	10.08	10.18
4874	NASDAQ	KVHI	Tue, Sep 15, 2015	10.06	10.20	10.05	10.08
4873	NASDAQ	KVHI	Mon, Sep 14, 2015	10.33	10.33	10.14	10.14
4872	NASDAQ	KVHI	Fri, Sep 11, 2015	10.28	10.35	10.08	10.33
4871	NASDAQ	KVHI	Thu, Sep 10, 2015	10.35	10.61	10.32	10.38
4870	NASDAQ	KVHI	Wed, Sep 9, 2015	10.63	10.70	10.25	10.39
4869	NASDAQ	KVHI	Tue, Sep 8, 2015	10.77	10.77	10.40	10.53
4868	NASDAQ	KVHI	Fri, Sep 4, 2015	10.49	10.60	10.41	10.55
4867	NASDAQ	KVHI	Thu, Sep 3, 2015	10.76	10.90	10.61	10.64
4866	NASDAQ	KVHI	Wed, Sep 2, 2015	10.93	10.93	10.64	10.78
4865	NASDAQ	KVHI	Tue, Sep 1, 2015	10.95	11.14	10.68	10.76
4864	NASDAQ	KVHI	Mon, Aug 31, 2015	11.07	11.22	11.00	11.08
4863	NASDAQ	KVHI	Fri, Aug 28, 2015	10.92	11.49	10.85	11.17
4862	NASDAQ	KVHI	Thu, Aug 27, 2015	11.20	11.20	10.60	11.01
4861	NASDAQ	KVHI	Wed, Aug 26, 2015	10.78	10.96	10.40	10.94
4860	NASDAQ	KVHI	Tue, Aug 25, 2015	10.48	10.73	10.38	10.53
4859	NASDAQ	KVHI	Mon, Aug 24, 2015	10.23	10.65	10.18	10.40
4858	NASDAQ	KVHI	Fri, Aug 21, 2015	10.40	10.76	10.40	10.59
4857	NASDAQ	KVHI	Thu, Aug 20, 2015	10.69	10.80	10.61	10.61
4856	NASDAQ	KVHI	Wed, Aug 19, 2015	10.66	10.87	10.55	10.76
4855	NASDAQ	KVHI	Tue, Aug 18, 2015	11.00	11.20	10.67	10.81
4854	NASDAQ	KVHI	Mon, Aug 17, 2015	10.53	11.08	10.51	11.08
4853	NASDAQ	KVHI	Fri, Aug 14, 2015	10.02	10.76	10.02	10.60
4852	NASDAQ	KVHI	Thu, Aug 13, 2015	9.92	10.17	9.74	10.10
4851	NASDAQ	KVHI	Wed, Aug 12, 2015	10.08	10.26	10.00	10.07
4850	NASDAQ	KVHI	Tue, Aug 11, 2015	10.85	11.30	10.06	10.21
4849	NASDAQ	KVHI	Mon, Aug 10, 2015	11.08	11.53	10.87	10.89
4848	NASDAQ	KVHI	Fri, Aug 7, 2015	11.22	11.35	11.01	11.06
4847	NASDAQ	KVHI	Thu, Aug 6, 2015	11.23	11.38	11.16	11.27
4846	NASDAQ	KVHI	Wed, Aug 5, 2015	11.56	12.12	11.33	11.51
4845	NASDAQ	KVHI	Tue, Aug 4, 2015	11.86	12.44	11.14	11.78
4844	NASDAQ	KVHI	Mon, Aug 3, 2015	12.36	12.36	12.06	12.15
4843	NASDAQ	KVHI	Fri, Jul 31, 2015	12.53	12.68	12.26	12.28
4842	NASDAQ	KVHI	Thu, Jul 30, 2015	12.57	13.03	12.48	12.55
4841	NASDAQ	KVHI	Wed, Jul 29, 2015	12.34	12.68	12.34	12.58
4840	NASDAQ	KVHI	Tue, Jul 28, 2015	12.55	12.55	12.25	12.35
4839	NASDAQ	KVHI	Mon, Jul 27, 2015	12.72	12.89	12.55	12.60
4838	NASDAQ	KVHI	Fri, Jul 24, 2015	12.80	13.23	12.64	12.75
4837	NASDAQ	KVHI	Thu, Jul 23, 2015	12.78	12.97	12.73	12.86
4836	NASDAQ	KVHI	Wed, Jul 22, 2015	13.01	13.06	12.67	12.83
4835	NASDAQ	KVHI	Tue, Jul 21, 2015	13.43	13.50	13.10	13.17
4834	NASDAQ	KVHI	Mon, Jul 20, 2015	13.80	13.80	13.34	13.35
4833	NASDAQ	KVHI	Fri, Jul 17, 2015	13.81	13.99	13.39	13.75
4832	NASDAQ	KVHI	Thu, Jul 16, 2015	13.78	13.85	13.60	13.76
4831	NASDAQ	KVHI	Wed, Jul 15, 2015	13.63	13.74	13.50	13.64
4830	NASDAQ	KVHI	Tue, Jul 14, 2015	13.65	13.99	13.62	13.72
4829	NASDAQ	KVHI	Mon, Jul 13, 2015	13.17	13.64	13.17	13.62
4828	NASDAQ	KVHI	Fri, Jul 10, 2015	12.93	13.26	12.93	13.23
4827	NASDAQ	KVHI	Thu, Jul 9, 2015	13.10	13.10	12.73	12.74
4826	NASDAQ	KVHI	Wed, Jul 8, 2015	12.99	13.09	12.88	12.96
4825	NASDAQ	KVHI	Tue, Jul 7, 2015	13.07	13.20	12.87	13.16
4824	NASDAQ	KVHI	Mon, Jul 6, 2015	13.20	13.20	12.90	13.10
4823	NASDAQ	KVHI	Thu, Jul 2, 2015	13.48	13.54	13.10	13.20
4822	NASDAQ	KVHI	Wed, Jul 1, 2015	13.58	13.69	13.24	13.32
4821	NASDAQ	KVHI	Tue, Jun 30, 2015	13.54	13.54	13.26	13.45
4820	NASDAQ	KVHI	Mon, Jun 29, 2015	13.42	13.69	12.87	13.29
4819	NASDAQ	KVHI	Fri, Jun 26, 2015	13.45	13.68	13.01	13.66
4818	NASDAQ	KVHI	Thu, Jun 25, 2015	13.47	13.52	13.16	13.38
4817	NASDAQ	KVHI	Wed, Jun 24, 2015	13.59	13.59	13.17	13.46
4816	NASDAQ	KVHI	Tue, Jun 23, 2015	13.51	13.85	13.41	13.68
4815	NASDAQ	KVHI	Mon, Jun 22, 2015	13.77	13.89	13.38	13.62
4814	NASDAQ	KVHI	Fri, Jun 19, 2015	13.64	13.78	13.46	13.64
4813	NASDAQ	KVHI	Thu, Jun 18, 2015	13.60	13.96	13.63	13.69
4812	NASDAQ	KVHI	Wed, Jun 17, 2015	13.53	13.62	13.14	13.57
4811	NASDAQ	KVHI	Tue, Jun 16, 2015	13.33	13.55	13.15	13.40
4810	NASDAQ	KVHI	Mon, Jun 15, 2015	13.13	13.68	12.87	13.39
4809	NASDAQ	KVHI	Fri, Jun 12, 2015	13.24	13.35	13.21	13.28
4808	NASDAQ	KVHI	Thu, Jun 11, 2015	13.30	13.33	13.17	13.32
4807	NASDAQ	KVHI	Wed, Jun 10, 2015	13.10	13.50	12.84	13.35
4806	NASDAQ	KVHI	Tue, Jun 9, 2015	12.96	13.03	12.73	12.96
4805	NASDAQ	KVHI	Mon, Jun 8, 2015	13.00	13.08	12.63	12.96
4804	NASDAQ	KVHI	Fri, Jun 5, 2015	12.68	12.99	12.55	12.97
4803	NASDAQ	KVHI	Thu, Jun 4, 2015	12.79	12.95	12.63	12.71
4802	NASDAQ	KVHI	Wed, Jun 3, 2015	12.75	12.96	12.64	12.94
4801	NASDAQ	KVHI	Tue, Jun 2, 2015	12.49	12.85	12.40	12.68
4800	NASDAQ	KVHI	Mon, Jun 1, 2015	12.62	12.63	12.22	12.52
4799	NASDAQ	KVHI	Fri, May 29, 2015	12.70	12.70	12.44	12.47
4798	NASDAQ	KVHI	Thu, May 28, 2015	12.62	12.78	12.56	12.66
4797	NASDAQ	KVHI	Wed, May 27, 2015	12.80	12.89	12.62	12.75
4796	NASDAQ	KVHI	Tue, May 26, 2015	12.57	12.91	12.43	12.82
4795	NASDAQ	KVHI	Fri, May 22, 2015	12.75	12.88	12.56	12.69
4794	NASDAQ	KVHI	Thu, May 21, 2015	12.46	12.94	12.46	12.71
4793	NASDAQ	KVHI	Wed, May 20, 2015	12.85	12.91	12.42	12.60
4792	NASDAQ	KVHI	Tue, May 19, 2015	12.91	12.89	12.70	12.76
4791	NASDAQ	KVHI	Mon, May 18, 2015	12.83	13.02	12.54	12.94
4790	NASDAQ	KVHI	Fri, May 15, 2015	13.37	13.37	12.80	12.92
4789	NASDAQ	KVHI	Thu, May 14, 2015	12.79	14.21	12.80	13.44
4788	NASDAQ	KVHI	Wed, May 13, 2015	13.00	13.04	12.67	12.72
4787	NASDAQ	KVHI	Tue, May 12, 2015	12.68	12.91	12.40	12.90
4786	NASDAQ	KVHI	Mon, May 11, 2015	12.50	12.75	12.47	12.70
4785	NASDAQ	KVHI	Fri, May 8, 2015	12.71	12.71	12.07	12.56
4784	NASDAQ	KVHI	Thu, May 7, 2015	11.62	13.02	11.14	12.48
4783	NASDAQ	KVHI	Wed, May 6, 2015	12.80	12.91	12.60	12.87
4782	NASDAQ	KVHI	Tue, May 5, 2015	12.90	13.08	12.67	12.70
4781	NASDAQ	KVHI	Mon, May 4, 2015	13.05	13.29	12.90	12.97
4780	NASDAQ	KVHI	Fri, May 1, 2015	13.49	13.89	13.00	13.04
4779	NASDAQ	KVHI	Thu, Apr 30, 2015	14.36	14.36	13.42	13.49
4778	NASDAQ	KVHI	Wed, Apr 29, 2015	14.67	14.67	14.12	14.41
4777	NASDAQ	KVHI	Tue, Apr 28, 2015	14.26	14.81	14.26	14.75
4776	NASDAQ	KVHI	Mon, Apr 27, 2015	14.25	14.47	14.08	14.21
4775	NASDAQ	KVHI	Fri, Apr 24, 2015	14.33	14.37	14.20	14.32
4774	NASDAQ	KVHI	Thu, Apr 23, 2015	14.35	14.40	14.29	14.34
4773	NASDAQ	KVHI	Wed, Apr 22, 2015	14.40	14.45	14.25	14.42
4772	NASDAQ	KVHI	Tue, Apr 21, 2015	14.61	14.63	14.31	14.40
4771	NASDAQ	KVHI	Mon, Apr 20, 2015	14.40	14.61	14.40	14.60
4770	NASDAQ	KVHI	Fri, Apr 17, 2015	14.61	14.66	14.21	14.32
4769	NASDAQ	KVHI	Thu, Apr 16, 2015	14.96	14.96	14.60	14.73
4768	NASDAQ	KVHI	Wed, Apr 15, 2015	14.91	15.17	14.82	15.05
4767	NASDAQ	KVHI	Tue, Apr 14, 2015	14.80	14.99	14.61	14.82
4766	NASDAQ	KVHI	Mon, Apr 13, 2015	14.98	15.05	14.65	14.80
4765	NASDAQ	KVHI	Fri, Apr 10, 2015	15.24	15.24	14.90	15.04
4764	NASDAQ	KVHI	Thu, Apr 9, 2015	15.60	15.60	15.17	15.24
4763	NASDAQ	KVHI	Wed, Apr 8, 2015	15.39	15.73	15.39	15.65
4762	NASDAQ	KVHI	Tue, Apr 7, 2015	15.53	15.75	15.41	15.44
4761	NASDAQ	KVHI	Mon, Apr 6, 2015	15.41	15.79	15.41	15.53
4760	NASDAQ	KVHI	Thu, Apr 2, 2015	15.24	15.50	15.17	15.42
4759	NASDAQ	KVHI	Wed, Apr 1, 2015	15.01	15.16	14.93	15.12
4758	NASDAQ	KVHI	Tue, Mar 31, 2015	14.98	15.18	14.89	15.12
4757	NASDAQ	KVHI	Mon, Mar 30, 2015	15.02	15.09	14.91	15.02
4756	NASDAQ	KVHI	Fri, Mar 27, 2015	14.93	15.02	14.86	14.97
4755	NASDAQ	KVHI	Thu, Mar 26, 2015	14.80	15.09	14.76	14.98
4754	NASDAQ	KVHI	Wed, Mar 25, 2015	14.80	15.00	14.64	14.82
4753	NASDAQ	KVHI	Tue, Mar 24, 2015	15.00	15.17	14.70	14.93
4752	NASDAQ	KVHI	Mon, Mar 23, 2015	14.05	15.17	13.98	15.00
4751	NASDAQ	KVHI	Fri, Mar 20, 2015	13.97	14.05	13.82	13.98
4750	NASDAQ	KVHI	Thu, Mar 19, 2015	13.89	14.10	13.78	13.88
4749	NASDAQ	KVHI	Wed, Mar 18, 2015	13.84	14.03	13.84	13.92
4748	NASDAQ	KVHI	Tue, Mar 17, 2015	13.74	14.24	13.68	13.86
4747	NASDAQ	KVHI	Mon, Mar 16, 2015	12.90	13.49	12.90	13.21
4746	NASDAQ	KVHI	Fri, Mar 13, 2015	12.78	13.35	12.71	13.24
4745	NASDAQ	KVHI	Thu, Mar 12, 2015	12.80	12.99	12.75	12.98
4744	NASDAQ	KVHI	Wed, Mar 11, 2015	12.67	12.94	12.64	12.84
4743	NASDAQ	KVHI	Tue, Mar 10, 2015	12.61	12.80	12.60	12.65
4742	NASDAQ	KVHI	Mon, Mar 9, 2015	12.71	12.98	12.71	12.79
4741	NASDAQ	KVHI	Fri, Mar 6, 2015	12.60	13.00	12.60	12.65
4740	NASDAQ	KVHI	Thu, Mar 5, 2015	12.90	13.09	12.81	12.87
4739	NASDAQ	KVHI	Wed, Mar 4, 2015	12.94	13.08	12.84	12.90
4738	NASDAQ	KVHI	Tue, Mar 3, 2015	12.95	13.08	12.91	12.94
4737	NASDAQ	KVHI	Mon, Mar 2, 2015	12.89	13.07	12.87	13.03
4736	NASDAQ	KVHI	Fri, Feb 27, 2015	12.89	12.98	12.80	12.83
4735	NASDAQ	KVHI	Thu, Feb 26, 2015	12.78	13.00	12.70	12.95
4734	NASDAQ	KVHI	Wed, Feb 25, 2015	12.86	13.00	12.82	12.98
4733	NASDAQ	KVHI	Tue, Feb 24, 2015	12.64	12.93	12.64	12.80
4732	NASDAQ	KVHI	Mon, Feb 23, 2015	12.78	12.87	12.68	12.77
4731	NASDAQ	KVHI	Fri, Feb 20, 2015	12.98	12.98	12.71	12.86
4730	NASDAQ	KVHI	Thu, Feb 19, 2015	12.84	13.05	12.84	12.90
4729	NASDAQ	KVHI	Wed, Feb 18, 2015	12.93	12.94	12.80	12.90
4728	NASDAQ	KVHI	Tue, Feb 17, 2015	13.16	13.16	12.90	12.98
4727	NASDAQ	KVHI	Fri, Feb 13, 2015	12.86	13.23	12.80	13.11
4726	NASDAQ	KVHI	Thu, Feb 12, 2015	12.81	12.86	12.69	12.82
4725	NASDAQ	KVHI	Wed, Feb 11, 2015	12.64	12.76	12.60	12.72
4724	NASDAQ	KVHI	Tue, Feb 10, 2015	12.97	12.97	12.66	12.70
4723	NASDAQ	KVHI	Mon, Feb 9, 2015	13.10	13.22	12.82	12.85
4722	NASDAQ	KVHI	Fri, Feb 6, 2015	13.31	13.39	13.02	13.10
4721	NASDAQ	KVHI	Thu, Feb 5, 2015	13.27	13.43	13.11	13.29
4720	NASDAQ	KVHI	Wed, Feb 4, 2015	12.97	13.34	12.97	13.24
4719	NASDAQ	KVHI	Tue, Feb 3, 2015	12.47	13.13	12.34	13.11
4718	NASDAQ	KVHI	Mon, Feb 2, 2015	12.09	12.47	12.13	12.36
4717	NASDAQ	KVHI	Fri, Jan 30, 2015	12.30	12.62	12.06	12.10
4716	NASDAQ	KVHI	Thu, Jan 29, 2015	12.20	12.48	12.07	12.42
4715	NASDAQ	KVHI	Wed, Jan 28, 2015	12.87	12.87	12.09	12.17
4714	NASDAQ	KVHI	Tue, Jan 27, 2015	12.75	12.85	12.75	12.77
4713	NASDAQ	KVHI	Mon, Jan 26, 2015	12.84	12.97	12.52	12.89
4712	NASDAQ	KVHI	Fri, Jan 23, 2015	12.84	12.89	12.69	12.77
4711	NASDAQ	KVHI	Thu, Jan 22, 2015	12.74	12.80	12.49	12.80
4710	NASDAQ	KVHI	Wed, Jan 21, 2015	12.31	12.74	12.31	12.69
4709	NASDAQ	KVHI	Tue, Jan 20, 2015	12.22	12.49	12.15	12.32
4708	NASDAQ	KVHI	Fri, Jan 16, 2015	11.98	12.41	11.91	12.16
4707	NASDAQ	KVHI	Thu, Jan 15, 2015	12.39	12.39	11.81	12.03
4706	NASDAQ	KVHI	Wed, Jan 14, 2015	11.86	12.60	11.85	12.30
4705	NASDAQ	KVHI	Tue, Jan 13, 2015	12.14	12.24	11.62	12.03
4704	NASDAQ	KVHI	Mon, Jan 12, 2015	12.01	12.14	11.85	11.96
4703	NASDAQ	KVHI	Fri, Jan 9, 2015	12.11	12.24	11.95	11.97
4702	NASDAQ	KVHI	Thu, Jan 8, 2015	12.20	12.62	12.05	12.15
4701	NASDAQ	KVHI	Wed, Jan 7, 2015	12.18	12.23	11.90	12.05
4700	NASDAQ	KVHI	Tue, Jan 6, 2015	12.82	12.82	12.07	12.08
4699	NASDAQ	KVHI	Mon, Jan 5, 2015	12.33	12.98	12.31	12.70
4698	NASDAQ	KVHI	Fri, Jan 2, 2015	12.79	12.94	12.05	12.40
4697	NASDAQ	KVHI	Wed, Dec 31, 2014	12.62	12.84	12.53	12.65
4696	NASDAQ	KVHI	Tue, Dec 30, 2014	12.70	12.60	12.45	12.54
4695	NASDAQ	KVHI	Mon, Dec 29, 2014	12.59	12.67	12.37	12.58
4694	NASDAQ	KVHI	Fri, Dec 26, 2014	12.58	12.66	12.44	12.58
4693	NASDAQ	KVHI	Wed, Dec 24, 2014	12.53	12.68	12.38	12.49
4692	NASDAQ	KVHI	Tue, Dec 23, 2014	12.37	12.51	12.20	12.44
4691	NASDAQ	KVHI	Mon, Dec 22, 2014	12.45	12.48	12.15	12.38
4690	NASDAQ	KVHI	Fri, Dec 19, 2014	12.62	12.62	12.40	12.50
4689	NASDAQ	KVHI	Thu, Dec 18, 2014	12.86	12.98	12.51	12.67
4688	NASDAQ	KVHI	Wed, Dec 17, 2014	11.97	12.68	11.85	12.62
4687	NASDAQ	KVHI	Tue, Dec 16, 2014	12.01	12.34	11.96	11.96
4686	NASDAQ	KVHI	Mon, Dec 15, 2014	12.14	12.22	11.84	12.10
4685	NASDAQ	KVHI	Fri, Dec 12, 2014	12.04	12.33	12.00	12.14
4684	NASDAQ	KVHI	Thu, Dec 11, 2014	12.28	12.36	11.99	12.23
4683	NASDAQ	KVHI	Wed, Dec 10, 2014	12.51	12.88	12.08	12.20
4682	NASDAQ	KVHI	Tue, Dec 9, 2014	12.02	12.60	11.76	12.60
4681	NASDAQ	KVHI	Mon, Dec 8, 2014	12.31	12.60	12.25	12.29
4680	NASDAQ	KVHI	Fri, Dec 5, 2014	12.29	12.70	12.29	12.47
4679	NASDAQ	KVHI	Thu, Dec 4, 2014	12.73	12.75	12.25	12.30
4678	NASDAQ	KVHI	Wed, Dec 3, 2014	12.56	12.81	12.26	12.70
4677	NASDAQ	KVHI	Tue, Dec 2, 2014	12.31	12.60	12.21	12.56
4676	NASDAQ	KVHI	Mon, Dec 1, 2014	12.20	12.41	12.00	12.31
4675	NASDAQ	KVHI	Fri, Nov 28, 2014	12.64	12.64	12.20	12.22
4674	NASDAQ	KVHI	Wed, Nov 26, 2014	12.57	12.59	12.24	12.56
4673	NASDAQ	KVHI	Tue, Nov 25, 2014	12.54	12.59	12.30	12.50
4672	NASDAQ	KVHI	Mon, Nov 24, 2014	12.14	12.64	12.16	12.57
4671	NASDAQ	KVHI	Fri, Nov 21, 2014	12.32	12.41	12.04	12.11
4670	NASDAQ	KVHI	Thu, Nov 20, 2014	12.00	12.13	11.85	12.09
4669	NASDAQ	KVHI	Wed, Nov 19, 2014	12.24	12.25	11.84	11.96
4668	NASDAQ	KVHI	Tue, Nov 18, 2014	12.67	13.03	12.14	12.33
4667	NASDAQ	KVHI	Mon, Nov 17, 2014	12.90	12.95	12.57	12.59
4666	NASDAQ	KVHI	Fri, Nov 14, 2014	12.89	13.17	12.66	12.98
4665	NASDAQ	KVHI	Thu, Nov 13, 2014	13.12	13.19	13.00	13.16
4664	NASDAQ	KVHI	Wed, Nov 12, 2014	13.03	13.16	12.53	13.12
4663	NASDAQ	KVHI	Tue, Nov 11, 2014	13.34	13.34	12.98	13.20
4662	NASDAQ	KVHI	Mon, Nov 10, 2014	12.63	13.44	12.63	13.43
4661	NASDAQ	KVHI	Fri, Nov 7, 2014	12.70	12.72	12.50	12.72
4660	NASDAQ	KVHI	Thu, Nov 6, 2014	12.75	12.82	12.60	12.75
4659	NASDAQ	KVHI	Wed, Nov 5, 2014	12.75	12.89	12.62	12.78
4658	NASDAQ	KVHI	Tue, Nov 4, 2014	12.86	12.87	12.60	12.81
4657	NASDAQ	KVHI	Mon, Nov 3, 2014	12.90	12.90	12.36	12.74
4656	NASDAQ	KVHI	Fri, Oct 31, 2014	13.10	13.10	12.21	12.92
4655	NASDAQ	KVHI	Thu, Oct 30, 2014	12.95	13.05	12.70	12.95
4654	NASDAQ	KVHI	Wed, Oct 29, 2014	12.93	12.98	12.77	12.95
4653	NASDAQ	KVHI	Tue, Oct 28, 2014	12.17	12.96	12.14	12.95
4652	NASDAQ	KVHI	Mon, Oct 27, 2014	11.77	12.17	11.77	12.08
4651	NASDAQ	KVHI	Fri, Oct 24, 2014	12.17	12.17	11.81	11.88
4650	NASDAQ	KVHI	Thu, Oct 23, 2014	12.00	12.16	11.82	12.14
4649	NASDAQ	KVHI	Wed, Oct 22, 2014	11.78	12.10	11.78	11.83
4648	NASDAQ	KVHI	Tue, Oct 21, 2014	12.05	12.23	11.85	12.18
4647	NASDAQ	KVHI	Mon, Oct 20, 2014	11.89	12.03	11.83	12.02
4646	NASDAQ	KVHI	Fri, Oct 17, 2014	12.48	12.48	11.81	11.91
4645	NASDAQ	KVHI	Thu, Oct 16, 2014	12.21	12.61	12.15	12.30
4644	NASDAQ	KVHI	Wed, Oct 15, 2014	11.71	12.46	11.60	12.43
4643	NASDAQ	KVHI	Tue, Oct 14, 2014	11.72	12.35	11.69	11.86
4642	NASDAQ	KVHI	Mon, Oct 13, 2014	11.17	11.77	11.06	11.63
4641	NASDAQ	KVHI	Fri, Oct 10, 2014	11.00	11.31	10.97	11.13
4640	NASDAQ	KVHI	Thu, Oct 9, 2014	11.50	11.50	10.88	11.00
4639	NASDAQ	KVHI	Wed, Oct 8, 2014	10.96	11.60	10.96	11.53
4638	NASDAQ	KVHI	Tue, Oct 7, 2014	11.10	11.84	10.95	11.00
4637	NASDAQ	KVHI	Mon, Oct 6, 2014	11.47	11.61	11.11	11.21
4636	NASDAQ	KVHI	Fri, Oct 3, 2014	11.51	11.55	11.38	11.46
4635	NASDAQ	KVHI	Thu, Oct 2, 2014	11.44	11.45	11.01	11.35
4634	NASDAQ	KVHI	Wed, Oct 1, 2014	11.34	11.34	10.87	11.03
4633	NASDAQ	KVHI	Tue, Sep 30, 2014	11.67	11.67	11.28	11.32
4632	NASDAQ	KVHI	Mon, Sep 29, 2014	11.76	11.80	11.62	11.66
4631	NASDAQ	KVHI	Fri, Sep 26, 2014	11.73	12.00	11.73	11.92
4630	NASDAQ	KVHI	Thu, Sep 25, 2014	12.20	11.89	11.69	11.78
4629	NASDAQ	KVHI	Wed, Sep 24, 2014	11.67	12.07	11.40	11.88
4628	NASDAQ	KVHI	Tue, Sep 23, 2014	11.90	12.00	11.66	11.66
4627	NASDAQ	KVHI	Mon, Sep 22, 2014	11.76	11.94	11.75	11.86
4626	NASDAQ	KVHI	Fri, Sep 19, 2014	12.00	12.06	11.64	11.87
4625	NASDAQ	KVHI	Thu, Sep 18, 2014	11.94	12.03	11.76	11.99
4624	NASDAQ	KVHI	Wed, Sep 17, 2014	11.97	12.04	11.85	11.91
4623	NASDAQ	KVHI	Tue, Sep 16, 2014	11.83	12.29	11.78	11.94
4622	NASDAQ	KVHI	Mon, Sep 15, 2014	11.97	12.05	11.83	11.83
4621	NASDAQ	KVHI	Fri, Sep 12, 2014	12.16	12.30	11.52	11.96
4620	NASDAQ	KVHI	Thu, Sep 11, 2014	12.09	12.30	12.02	12.13
4619	NASDAQ	KVHI	Wed, Sep 10, 2014	12.64	12.32	12.05	12.19
4618	NASDAQ	KVHI	Tue, Sep 9, 2014	12.20	12.30	12.00	12.10
4617	NASDAQ	KVHI	Mon, Sep 8, 2014	12.36	12.36	12.16	12.21
4616	NASDAQ	KVHI	Fri, Sep 5, 2014	12.15	12.24	12.13	12.15
4615	NASDAQ	KVHI	Thu, Sep 4, 2014	12.03	12.21	11.70	12.17
4614	NASDAQ	KVHI	Wed, Sep 3, 2014	12.41	12.41	11.95	11.97
4613	NASDAQ	KVHI	Tue, Sep 2, 2014	12.48	12.57	12.23	12.35
4612	NASDAQ	KVHI	Fri, Aug 29, 2014	12.38	12.44	12.33	12.43
4611	NASDAQ	KVHI	Thu, Aug 28, 2014	12.36	12.50	12.30	12.40
4610	NASDAQ	KVHI	Wed, Aug 27, 2014	12.70	12.70	12.40	12.45
4609	NASDAQ	KVHI	Tue, Aug 26, 2014	12.68	12.83	12.59	12.62
4608	NASDAQ	KVHI	Mon, Aug 25, 2014	12.73	12.82	12.55	12.67
4607	NASDAQ	KVHI	Fri, Aug 22, 2014	12.62	12.77	12.61	12.63
4606	NASDAQ	KVHI	Thu, Aug 21, 2014	12.59	12.66	12.59	12.61
4605	NASDAQ	KVHI	Wed, Aug 20, 2014	12.61	12.75	12.56	12.62
4604	NASDAQ	KVHI	Tue, Aug 19, 2014	12.59	12.75	12.60	12.67
4603	NASDAQ	KVHI	Mon, Aug 18, 2014	12.47	12.92	12.42	12.60
4602	NASDAQ	KVHI	Fri, Aug 15, 2014	12.59	12.62	12.17	12.39
4601	NASDAQ	KVHI	Thu, Aug 14, 2014	12.41	12.46	12.37	12.42
4600	NASDAQ	KVHI	Wed, Aug 13, 2014	12.49	12.56	12.41	12.45
4599	NASDAQ	KVHI	Tue, Aug 12, 2014	12.53	12.59	12.50	12.50
4598	NASDAQ	KVHI	Mon, Aug 11, 2014	12.55	12.65	12.55	12.58
4597	NASDAQ	KVHI	Fri, Aug 8, 2014	12.59	12.60	12.52	12.54
4596	NASDAQ	KVHI	Thu, Aug 7, 2014	12.70	12.70	12.53	12.60
4595	NASDAQ	KVHI	Wed, Aug 6, 2014	12.60	12.93	12.60	12.71
4594	NASDAQ	KVHI	Tue, Aug 5, 2014	12.82	12.96	12.59	12.67
4593	NASDAQ	KVHI	Mon, Aug 4, 2014	12.98	13.16	12.82	12.87
4592	NASDAQ	KVHI	Fri, Aug 1, 2014	13.03	13.28	12.90	12.94
4591	NASDAQ	KVHI	Thu, Jul 31, 2014	13.19	13.40	12.97	13.01
4590	NASDAQ	KVHI	Wed, Jul 30, 2014	13.59	13.59	13.01	13.40
4589	NASDAQ	KVHI	Tue, Jul 29, 2014	13.45	14.13	13.48	13.87
4588	NASDAQ	KVHI	Mon, Jul 28, 2014	13.58	13.58	13.32	13.44
4587	NASDAQ	KVHI	Fri, Jul 25, 2014	13.68	13.68	13.50	13.63
4586	NASDAQ	KVHI	Thu, Jul 24, 2014	14.01	14.03	13.69	13.83
4585	NASDAQ	KVHI	Wed, Jul 23, 2014	14.05	14.12	13.92	13.95
4584	NASDAQ	KVHI	Tue, Jul 22, 2014	14.02	14.11	13.97	14.07
4583	NASDAQ	KVHI	Mon, Jul 21, 2014	14.03	14.24	13.91	13.95
4582	NASDAQ	KVHI	Fri, Jul 18, 2014	13.73	14.20	13.73	14.14
4581	NASDAQ	KVHI	Thu, Jul 17, 2014	13.94	14.05	13.72	13.81
4580	NASDAQ	KVHI	Wed, Jul 16, 2014	14.08	14.24	13.96	14.07
4579	NASDAQ	KVHI	Tue, Jul 15, 2014	14.09	14.21	13.92	14.02
4578	NASDAQ	KVHI	Mon, Jul 14, 2014	14.15	14.15	13.88	14.07
4577	NASDAQ	KVHI	Fri, Jul 11, 2014	13.98	14.07	13.92	14.05
4576	NASDAQ	KVHI	Thu, Jul 10, 2014	13.91	14.14	13.88	14.04
4575	NASDAQ	KVHI	Wed, Jul 9, 2014	14.10	14.25	13.98	14.18
4574	NASDAQ	KVHI	Tue, Jul 8, 2014	14.04	14.10	13.82	14.07
4573	NASDAQ	KVHI	Mon, Jul 7, 2014	13.99	14.18	13.70	14.03
4572	NASDAQ	KVHI	Thu, Jul 3, 2014	13.35	14.21	13.05	14.04
4571	NASDAQ	KVHI	Wed, Jul 2, 2014	13.15	13.24	13.01	13.21
4570	NASDAQ	KVHI	Tue, Jul 1, 2014	13.14	13.47	13.01	13.22
4569	NASDAQ	KVHI	Mon, Jun 30, 2014	13.02	13.19	12.99	13.03
4568	NASDAQ	KVHI	Fri, Jun 27, 2014	12.92	13.14	12.92	13.09
4567	NASDAQ	KVHI	Thu, Jun 26, 2014	13.07	13.13	12.82	13.03
4566	NASDAQ	KVHI	Wed, Jun 25, 2014	13.01	13.14	12.95	13.11
4565	NASDAQ	KVHI	Tue, Jun 24, 2014	13.09	13.28	13.01	13.02
4564	NASDAQ	KVHI	Mon, Jun 23, 2014	13.43	13.40	13.06	13.14
4563	NASDAQ	KVHI	Fri, Jun 20, 2014	13.51	13.54	13.35	13.39
4562	NASDAQ	KVHI	Thu, Jun 19, 2014	13.47	13.54	13.29	13.43
4561	NASDAQ	KVHI	Wed, Jun 18, 2014	13.14	13.43	13.03	13.39
4560	NASDAQ	KVHI	Tue, Jun 17, 2014	12.93	13.23	12.91	13.20
4559	NASDAQ	KVHI	Mon, Jun 16, 2014	12.88	13.01	12.80	12.93
4558	NASDAQ	KVHI	Fri, Jun 13, 2014	13.02	13.22	12.79	12.86
4557	NASDAQ	KVHI	Thu, Jun 12, 2014	12.88	12.97	12.70	12.97
4556	NASDAQ	KVHI	Wed, Jun 11, 2014	13.03	13.17	12.80	12.91
4555	NASDAQ	KVHI	Tue, Jun 10, 2014	13.10	13.31	13.02	13.11
4554	NASDAQ	KVHI	Mon, Jun 9, 2014	13.11	13.32	13.11	13.18
4553	NASDAQ	KVHI	Fri, Jun 6, 2014	13.25	13.25	12.99	13.10
4552	NASDAQ	KVHI	Thu, Jun 5, 2014	12.91	13.39	12.86	13.24
4551	NASDAQ	KVHI	Wed, Jun 4, 2014	12.95	13.00	12.80	12.89
4550	NASDAQ	KVHI	Tue, Jun 3, 2014	13.10	13.11	12.75	12.97
4549	NASDAQ	KVHI	Mon, Jun 2, 2014	13.60	13.60	13.01	13.01
4548	NASDAQ	KVHI	Fri, May 30, 2014	13.54	13.58	13.43	13.58
4547	NASDAQ	KVHI	Thu, May 29, 2014	13.56	13.59	13.40	13.49
4546	NASDAQ	KVHI	Wed, May 28, 2014	13.60	13.60	13.44	13.55
4545	NASDAQ	KVHI	Tue, May 27, 2014	13.35	13.60	13.35	13.60
4544	NASDAQ	KVHI	Fri, May 23, 2014	13.25	13.33	13.06	13.33
4543	NASDAQ	KVHI	Thu, May 22, 2014	13.11	13.40	13.07	13.25
4542	NASDAQ	KVHI	Wed, May 21, 2014	13.35	13.35	13.01	13.12
4541	NASDAQ	KVHI	Tue, May 20, 2014	13.30	13.53	13.00	13.22
4540	NASDAQ	KVHI	Mon, May 19, 2014	13.31	13.43	13.20	13.38
4539	NASDAQ	KVHI	Fri, May 16, 2014	13.26	13.43	13.16	13.39
4538	NASDAQ	KVHI	Thu, May 15, 2014	13.16	13.28	13.04	13.24
4537	NASDAQ	KVHI	Wed, May 14, 2014	13.28	13.31	13.14	13.17
4536	NASDAQ	KVHI	Tue, May 13, 2014	13.51	13.57	13.30	13.31
4535	NASDAQ	KVHI	Mon, May 12, 2014	12.99	13.69	12.99	13.62
4534	NASDAQ	KVHI	Fri, May 9, 2014	12.95	13.05	12.88	12.98
4533	NASDAQ	KVHI	Thu, May 8, 2014	13.38	13.40	12.98	13.00
4532	NASDAQ	KVHI	Wed, May 7, 2014	13.21	13.49	13.12	13.45
4531	NASDAQ	KVHI	Tue, May 6, 2014	13.16	13.22	13.08	13.21
4530	NASDAQ	KVHI	Mon, May 5, 2014	13.00	13.25	12.89	13.16
4529	NASDAQ	KVHI	Fri, May 2, 2014	13.42	13.45	13.00	13.00
4528	NASDAQ	KVHI	Thu, May 1, 2014	13.42	13.49	13.00	13.34
4527	NASDAQ	KVHI	Wed, Apr 30, 2014	13.01	13.52	13.01	13.44
4526	NASDAQ	KVHI	Tue, Apr 29, 2014	13.39	13.43	13.25	13.36
4525	NASDAQ	KVHI	Mon, Apr 28, 2014	13.15	13.31	13.00	13.31
4524	NASDAQ	KVHI	Fri, Apr 25, 2014	13.35	13.38	12.98	13.11
4523	NASDAQ	KVHI	Thu, Apr 24, 2014	13.62	13.75	13.27	13.46
4522	NASDAQ	KVHI	Wed, Apr 23, 2014	13.58	13.66	13.25	13.53
4521	NASDAQ	KVHI	Tue, Apr 22, 2014	13.52	13.69	13.52	13.63
4520	NASDAQ	KVHI	Mon, Apr 21, 2014	13.50	13.65	13.10	13.59
4519	NASDAQ	KVHI	Thu, Apr 17, 2014	13.31	13.47	13.26	13.41
4518	NASDAQ	KVHI	Wed, Apr 16, 2014	13.20	13.57	13.05	13.31
4517	NASDAQ	KVHI	Tue, Apr 15, 2014	13.05	13.24	12.85	13.20
4516	NASDAQ	KVHI	Mon, Apr 14, 2014	13.16	13.21	12.71	13.07
4515	NASDAQ	KVHI	Fri, Apr 11, 2014	12.80	13.08	12.80	13.00
4514	NASDAQ	KVHI	Thu, Apr 10, 2014	13.16	13.19	12.85	12.95
4513	NASDAQ	KVHI	Wed, Apr 9, 2014	13.12	13.24	13.05	13.21
4512	NASDAQ	KVHI	Tue, Apr 8, 2014	13.02	13.40	13.02	13.12
4511	NASDAQ	KVHI	Mon, Apr 7, 2014	12.95	13.21	12.90	13.06
4510	NASDAQ	KVHI	Fri, Apr 4, 2014	13.66	13.66	12.91	13.04
4509	NASDAQ	KVHI	Thu, Apr 3, 2014	13.60	13.79	13.31	13.51
4508	NASDAQ	KVHI	Wed, Apr 2, 2014	13.48	13.70	13.46	13.64
4507	NASDAQ	KVHI	Tue, Apr 1, 2014	13.15	13.57	13.15	13.52
4506	NASDAQ	KVHI	Mon, Mar 31, 2014	13.00	13.39	13.00	13.16
4505	NASDAQ	KVHI	Fri, Mar 28, 2014	13.05	13.41	13.00	13.05
4504	NASDAQ	KVHI	Thu, Mar 27, 2014	13.05	13.13	12.97	13.08
4503	NASDAQ	KVHI	Wed, Mar 26, 2014	13.70	13.70	13.05	13.07
4502	NASDAQ	KVHI	Tue, Mar 25, 2014	13.67	13.85	13.49	13.59
4501	NASDAQ	KVHI	Mon, Mar 24, 2014	13.60	13.62	13.20	13.56
4500	NASDAQ	KVHI	Fri, Mar 21, 2014	13.68	13.68	13.51	13.60
4499	NASDAQ	KVHI	Thu, Mar 20, 2014	13.32	13.64	13.25	13.58
4498	NASDAQ	KVHI	Wed, Mar 19, 2014	13.50	13.60	13.24	13.36
4497	NASDAQ	KVHI	Tue, Mar 18, 2014	13.63	13.72	13.46	13.55
4496	NASDAQ	KVHI	Mon, Mar 17, 2014	13.53	13.76	13.53	13.63
4495	NASDAQ	KVHI	Fri, Mar 14, 2014	13.80	13.82	13.55	13.63
4494	NASDAQ	KVHI	Thu, Mar 13, 2014	13.62	13.90	13.58	13.90
4493	NASDAQ	KVHI	Wed, Mar 12, 2014	13.56	13.79	13.43	13.78
4492	NASDAQ	KVHI	Tue, Mar 11, 2014	13.64	13.75	13.52	13.67
4491	NASDAQ	KVHI	Mon, Mar 10, 2014	13.35	13.69	13.31	13.67
4490	NASDAQ	KVHI	Fri, Mar 7, 2014	13.44	13.48	13.20	13.40
4489	NASDAQ	KVHI	Thu, Mar 6, 2014	13.35	13.47	13.01	13.31
4488	NASDAQ	KVHI	Wed, Mar 5, 2014	12.93	13.40	12.93	13.36
4487	NASDAQ	KVHI	Tue, Mar 4, 2014	12.75	13.05	12.66	13.00
4486	NASDAQ	KVHI	Mon, Mar 3, 2014	12.85	12.90	12.57	12.66
4485	NASDAQ	KVHI	Fri, Feb 28, 2014	12.98	13.00	12.79	12.93
4484	NASDAQ	KVHI	Thu, Feb 27, 2014	12.85	13.00	12.79	12.96
4483	NASDAQ	KVHI	Wed, Feb 26, 2014	12.80	13.03	12.75	12.93
4482	NASDAQ	KVHI	Tue, Feb 25, 2014	13.00	13.00	12.77	12.86
4481	NASDAQ	KVHI	Mon, Feb 24, 2014	13.03	13.18	12.96	12.97
4480	NASDAQ	KVHI	Fri, Feb 21, 2014	13.08	13.26	12.90	13.08
4479	NASDAQ	KVHI	Thu, Feb 20, 2014	13.23	13.44	12.35	12.99
4478	NASDAQ	KVHI	Wed, Feb 19, 2014	13.92	14.00	13.75	13.75
4477	NASDAQ	KVHI	Tue, Feb 18, 2014	14.03	14.42	13.93	14.03
4476	NASDAQ	KVHI	Fri, Feb 14, 2014	13.82	14.11	13.64	13.98
4475	NASDAQ	KVHI	Thu, Feb 13, 2014	13.57	13.82	13.50	13.79
4474	NASDAQ	KVHI	Wed, Feb 12, 2014	13.53	13.71	13.43	13.64
4473	NASDAQ	KVHI	Tue, Feb 11, 2014	13.33	13.86	13.28	13.53
4472	NASDAQ	KVHI	Mon, Feb 10, 2014	13.14	13.65	13.14	13.26
4471	NASDAQ	KVHI	Fri, Feb 7, 2014	13.05	13.25	12.99	13.21
4470	NASDAQ	KVHI	Thu, Feb 6, 2014	13.10	13.40	12.99	13.04
4469	NASDAQ	KVHI	Wed, Feb 5, 2014	13.10	13.27	12.98	13.03
4468	NASDAQ	KVHI	Tue, Feb 4, 2014	13.33	13.65	13.02	13.11
4467	NASDAQ	KVHI	Mon, Feb 3, 2014	13.20	13.43	12.94	13.21
4466	NASDAQ	KVHI	Fri, Jan 31, 2014	12.97	13.65	12.97	13.18
4465	NASDAQ	KVHI	Thu, Jan 30, 2014	13.24	13.52	13.18	13.23
4464	NASDAQ	KVHI	Wed, Jan 29, 2014	13.30	13.35	13.03	13.17
4463	NASDAQ	KVHI	Tue, Jan 28, 2014	13.65	13.65	13.31	13.39
4462	NASDAQ	KVHI	Mon, Jan 27, 2014	13.75	13.92	13.58	13.66
4461	NASDAQ	KVHI	Fri, Jan 24, 2014	13.97	14.02	13.75	13.76
4460	NASDAQ	KVHI	Thu, Jan 23, 2014	14.25	14.25	14.02	14.06
4459	NASDAQ	KVHI	Wed, Jan 22, 2014	14.11	14.40	14.05	14.33
4458	NASDAQ	KVHI	Tue, Jan 21, 2014	14.14	14.19	14.00	14.03
4457	NASDAQ	KVHI	Fri, Jan 17, 2014	14.06	14.23	14.00	14.00
4456	NASDAQ	KVHI	Thu, Jan 16, 2014	14.15	14.25	14.08	14.11
4455	NASDAQ	KVHI	Wed, Jan 15, 2014	14.20	14.27	14.07	14.13
4454	NASDAQ	KVHI	Tue, Jan 14, 2014	12.78	14.12	12.74	14.03
4453	NASDAQ	KVHI	Mon, Jan 13, 2014	12.69	13.10	12.50	12.69
4452	NASDAQ	KVHI	Fri, Jan 10, 2014	12.85	12.96	12.63	12.77
4451	NASDAQ	KVHI	Thu, Jan 9, 2014	13.22	13.22	12.80	12.82
4450	NASDAQ	KVHI	Wed, Jan 8, 2014	13.04	13.16	12.97	13.13
4449	NASDAQ	KVHI	Tue, Jan 7, 2014	13.01	13.15	12.96	13.09
4448	NASDAQ	KVHI	Mon, Jan 6, 2014	13.20	13.20	12.91	12.92
4447	NASDAQ	KVHI	Fri, Jan 3, 2014	13.02	13.15	13.00	13.11
4446	NASDAQ	KVHI	Thu, Jan 2, 2014	12.97	13.15	12.97	13.01
4445	NASDAQ	KVHI	Tue, Dec 31, 2013	13.21	13.30	12.99	13.03
4444	NASDAQ	KVHI	Mon, Dec 30, 2013	13.41	13.41	13.12	13.19
4443	NASDAQ	KVHI	Fri, Dec 27, 2013	13.41	13.41	13.26	13.38
4442	NASDAQ	KVHI	Thu, Dec 26, 2013	13.40	13.43	13.25	13.35
4441	NASDAQ	KVHI	Tue, Dec 24, 2013	13.50	13.50	13.19	13.40
4440	NASDAQ	KVHI	Mon, Dec 23, 2013	13.43	13.45	13.11	13.44
4439	NASDAQ	KVHI	Fri, Dec 20, 2013	13.14	13.55	13.08	13.43
4438	NASDAQ	KVHI	Thu, Dec 19, 2013	13.28	13.40	13.02	13.08
4437	NASDAQ	KVHI	Wed, Dec 18, 2013	13.58	13.58	13.00	13.34
4436	NASDAQ	KVHI	Tue, Dec 17, 2013	13.70	13.70	13.35	13.59
4435	NASDAQ	KVHI	Mon, Dec 16, 2013	13.42	13.76	13.42	13.72
4434	NASDAQ	KVHI	Fri, Dec 13, 2013	13.26	13.52	13.24	13.40
4433	NASDAQ	KVHI	Thu, Dec 12, 2013	12.97	13.34	12.83	13.25
4432	NASDAQ	KVHI	Wed, Dec 11, 2013	12.95	13.06	12.78	12.92
4431	NASDAQ	KVHI	Tue, Dec 10, 2013	13.25	13.39	12.86	12.89
4430	NASDAQ	KVHI	Mon, Dec 9, 2013	13.66	13.29	13.17	13.21
4429	NASDAQ	KVHI	Fri, Dec 6, 2013	13.53	13.53	13.17	13.29
4428	NASDAQ	KVHI	Thu, Dec 5, 2013	13.70	13.70	13.25	13.37
4427	NASDAQ	KVHI	Wed, Dec 4, 2013	13.22	13.55	13.26	13.47
4426	NASDAQ	KVHI	Tue, Dec 3, 2013	13.39	13.55	13.21	13.23
4425	NASDAQ	KVHI	Mon, Dec 2, 2013	14.09	14.09	13.38	13.45
4424	NASDAQ	KVHI	Fri, Nov 29, 2013	14.27	14.27	14.03	14.14
4423	NASDAQ	KVHI	Wed, Nov 27, 2013	13.80	14.25	13.73	14.17
4422	NASDAQ	KVHI	Tue, Nov 26, 2013	13.80	13.95	13.72	13.84
4421	NASDAQ	KVHI	Mon, Nov 25, 2013	13.93	13.95	13.81	13.81
4420	NASDAQ	KVHI	Fri, Nov 22, 2013	13.95	14.00	13.88	13.89
4419	NASDAQ	KVHI	Thu, Nov 21, 2013	13.50	14.00	13.50	13.90
4418	NASDAQ	KVHI	Wed, Nov 20, 2013	13.57	13.57	13.28	13.39
4417	NASDAQ	KVHI	Tue, Nov 19, 2013	13.45	13.59	13.25	13.50
4416	NASDAQ	KVHI	Mon, Nov 18, 2013	13.59	13.60	13.31	13.40
4415	NASDAQ	KVHI	Fri, Nov 15, 2013	13.32	13.66	13.32	13.58
4414	NASDAQ	KVHI	Thu, Nov 14, 2013	13.54	13.69	13.25	13.34
4413	NASDAQ	KVHI	Wed, Nov 13, 2013	12.77	13.68	12.75	13.58
4412	NASDAQ	KVHI	Tue, Nov 12, 2013	12.89	12.89	12.71	12.85
4411	NASDAQ	KVHI	Mon, Nov 11, 2013	12.94	12.96	12.72	12.90
4410	NASDAQ	KVHI	Fri, Nov 8, 2013	13.00	13.05	12.91	13.00
4409	NASDAQ	KVHI	Thu, Nov 7, 2013	13.31	13.31	12.95	12.95
4408	NASDAQ	KVHI	Wed, Nov 6, 2013	13.49	13.49	13.18	13.28
4407	NASDAQ	KVHI	Tue, Nov 5, 2013	13.47	13.70	13.47	13.49
4406	NASDAQ	KVHI	Mon, Nov 4, 2013	13.70	13.75	13.50	13.52
4405	NASDAQ	KVHI	Fri, Nov 1, 2013	13.70	13.81	13.52	13.57
4404	NASDAQ	KVHI	Thu, Oct 31, 2013	13.79	13.95	13.68	13.74
4403	NASDAQ	KVHI	Wed, Oct 30, 2013	14.07	14.07	13.75	13.81
4402	NASDAQ	KVHI	Tue, Oct 29, 2013	13.99	14.12	13.96	14.12
4401	NASDAQ	KVHI	Mon, Oct 28, 2013	14.05	14.06	13.96	13.99
4400	NASDAQ	KVHI	Fri, Oct 25, 2013	14.08	14.24	14.00	14.02
4399	NASDAQ	KVHI	Thu, Oct 24, 2013	14.04	14.18	13.95	14.04
4398	NASDAQ	KVHI	Wed, Oct 23, 2013	14.01	14.13	13.94	14.05
4397	NASDAQ	KVHI	Tue, Oct 22, 2013	14.01	14.19	13.98	14.13
4396	NASDAQ	KVHI	Mon, Oct 21, 2013	13.97	14.05	13.78	14.00
4395	NASDAQ	KVHI	Fri, Oct 18, 2013	14.00	14.07	13.75	13.97
4394	NASDAQ	KVHI	Thu, Oct 17, 2013	14.06	14.06	13.89	14.00
4393	NASDAQ	KVHI	Wed, Oct 16, 2013	14.14	14.15	13.79	14.10
4392	NASDAQ	KVHI	Tue, Oct 15, 2013	13.98	14.10	13.85	14.05
4391	NASDAQ	KVHI	Mon, Oct 14, 2013	13.88	14.00	13.75	14.00
4390	NASDAQ	KVHI	Fri, Oct 11, 2013	13.30	13.97	13.30	13.97
4389	NASDAQ	KVHI	Thu, Oct 10, 2013	13.25	13.48	13.15	13.37
4388	NASDAQ	KVHI	Wed, Oct 9, 2013	13.22	13.22	13.00	13.04
4387	NASDAQ	KVHI	Tue, Oct 8, 2013	13.34	13.45	13.06	13.14
4386	NASDAQ	KVHI	Mon, Oct 7, 2013	13.44	13.56	13.25	13.30
4385	NASDAQ	KVHI	Fri, Oct 4, 2013	13.23	13.72	13.23	13.70
4384	NASDAQ	KVHI	Thu, Oct 3, 2013	13.90	13.90	13.25	13.29
4383	NASDAQ	KVHI	Wed, Oct 2, 2013	13.69	14.00	13.69	13.89
4382	NASDAQ	KVHI	Tue, Oct 1, 2013	13.76	13.90	13.67	13.87
4381	NASDAQ	KVHI	Mon, Sep 30, 2013	13.58	14.00	13.58	13.80
4380	NASDAQ	KVHI	Fri, Sep 27, 2013	13.70	13.83	13.51	13.76
4379	NASDAQ	KVHI	Thu, Sep 26, 2013	13.58	13.89	13.51	13.82
4378	NASDAQ	KVHI	Wed, Sep 25, 2013	14.20	14.29	13.89	13.89
4377	NASDAQ	KVHI	Tue, Sep 24, 2013	13.69	14.25	13.32	14.17
4376	NASDAQ	KVHI	Mon, Sep 23, 2013	13.90	14.19	13.59	13.69
4375	NASDAQ	KVHI	Fri, Sep 20, 2013	13.91	14.24	13.70	13.91
4374	NASDAQ	KVHI	Thu, Sep 19, 2013	13.80	13.99	13.64	13.91
4373	NASDAQ	KVHI	Wed, Sep 18, 2013	13.44	13.79	13.29	13.79
4372	NASDAQ	KVHI	Tue, Sep 17, 2013	13.10	13.55	12.96	13.41
4371	NASDAQ	KVHI	Mon, Sep 16, 2013	13.17	13.39	13.00	13.11
4370	NASDAQ	KVHI	Fri, Sep 13, 2013	12.97	13.09	12.85	12.99
4369	NASDAQ	KVHI	Thu, Sep 12, 2013	12.91	13.00	12.79	12.90
4368	NASDAQ	KVHI	Wed, Sep 11, 2013	13.05	13.30	12.86	12.97
4367	NASDAQ	KVHI	Tue, Sep 10, 2013	13.06	13.18	13.02	13.09
4366	NASDAQ	KVHI	Mon, Sep 9, 2013	13.00	13.16	12.94	13.01
4365	NASDAQ	KVHI	Fri, Sep 6, 2013	13.07	13.15	12.90	13.04
4364	NASDAQ	KVHI	Thu, Sep 5, 2013	12.94	13.06	12.81	13.00
4363	NASDAQ	KVHI	Wed, Sep 4, 2013	12.95	13.09	12.78	12.92
4362	NASDAQ	KVHI	Tue, Sep 3, 2013	12.97	13.05	12.78	12.97
4361	NASDAQ	KVHI	Fri, Aug 30, 2013	13.05	13.10	12.66	12.76
4360	NASDAQ	KVHI	Thu, Aug 29, 2013	12.88	13.10	12.88	13.09
4359	NASDAQ	KVHI	Wed, Aug 28, 2013	12.90	13.02	12.86	12.88
4358	NASDAQ	KVHI	Tue, Aug 27, 2013	12.95	13.10	12.87	12.87
4357	NASDAQ	KVHI	Mon, Aug 26, 2013	13.21	13.22	12.96	13.11
4356	NASDAQ	KVHI	Fri, Aug 23, 2013	13.25	13.27	13.12	13.22
4355	NASDAQ	KVHI	Thu, Aug 22, 2013	12.95	13.25	12.95	13.23
4354	NASDAQ	KVHI	Wed, Aug 21, 2013	13.02	13.14	12.92	12.94
4353	NASDAQ	KVHI	Tue, Aug 20, 2013	12.96	13.10	12.96	13.08
4352	NASDAQ	KVHI	Mon, Aug 19, 2013	13.37	13.37	12.96	12.96
4351	NASDAQ	KVHI	Fri, Aug 16, 2013	13.00	13.55	12.98	13.38
4350	NASDAQ	KVHI	Thu, Aug 15, 2013	13.39	13.69	12.97	13.04
4349	NASDAQ	KVHI	Wed, Aug 14, 2013	13.77	13.91	13.58	13.64
4348	NASDAQ	KVHI	Tue, Aug 13, 2013	13.68	14.00	13.68	13.94
4347	NASDAQ	KVHI	Mon, Aug 12, 2013	13.50	13.79	13.50	13.78
4346	NASDAQ	KVHI	Fri, Aug 9, 2013	13.64	13.75	13.54	13.64
4345	NASDAQ	KVHI	Thu, Aug 8, 2013	13.68	13.79	13.58	13.68
4344	NASDAQ	KVHI	Wed, Aug 7, 2013	13.62	13.70	13.52	13.62
4343	NASDAQ	KVHI	Tue, Aug 6, 2013	13.71	13.76	13.58	13.70
4342	NASDAQ	KVHI	Mon, Aug 5, 2013	13.75	13.80	13.63	13.77
4341	NASDAQ	KVHI	Fri, Aug 2, 2013	13.97	14.00	13.69	13.82
4340	NASDAQ	KVHI	Thu, Aug 1, 2013	14.20	14.25	13.96	14.00
4339	NASDAQ	KVHI	Wed, Jul 31, 2013	14.30	14.51	13.95	13.99
4338	NASDAQ	KVHI	Tue, Jul 30, 2013	14.15	14.20	13.95	14.06
4337	NASDAQ	KVHI	Mon, Jul 29, 2013	14.10	14.31	14.02	14.17
4336	NASDAQ	KVHI	Fri, Jul 26, 2013	14.23	14.33	13.97	14.08
4335	NASDAQ	KVHI	Thu, Jul 25, 2013	14.37	14.40	14.20	14.38
4334	NASDAQ	KVHI	Wed, Jul 24, 2013	14.53	14.62	14.33	14.36
4333	NASDAQ	KVHI	Tue, Jul 23, 2013	14.42	14.52	14.33	14.38
4332	NASDAQ	KVHI	Mon, Jul 22, 2013	13.90	14.50	13.83	14.40
4331	NASDAQ	KVHI	Fri, Jul 19, 2013	14.13	14.40	13.10	14.02
4330	NASDAQ	KVHI	Thu, Jul 18, 2013	14.31	14.32	14.11	14.22
4329	NASDAQ	KVHI	Wed, Jul 17, 2013	14.30	14.50	14.14	14.26
4328	NASDAQ	KVHI	Tue, Jul 16, 2013	14.22	14.31	14.04	14.29
4327	NASDAQ	KVHI	Mon, Jul 15, 2013	14.25	14.40	14.11	14.24
4326	NASDAQ	KVHI	Fri, Jul 12, 2013	14.59	14.59	14.22	14.22
4325	NASDAQ	KVHI	Thu, Jul 11, 2013	14.58	14.58	14.04	14.37
4324	NASDAQ	KVHI	Wed, Jul 10, 2013	14.25	14.39	14.08	14.31
4323	NASDAQ	KVHI	Tue, Jul 9, 2013	14.52	14.40	14.08	14.22
4322	NASDAQ	KVHI	Mon, Jul 8, 2013	14.43	14.50	14.25	14.40
4321	NASDAQ	KVHI	Fri, Jul 5, 2013	13.84	14.43	13.70	14.43
4320	NASDAQ	KVHI	Wed, Jul 3, 2013	13.33	13.60	13.24	13.59
4319	NASDAQ	KVHI	Tue, Jul 2, 2013	13.57	13.62	13.22	13.34
4318	NASDAQ	KVHI	Mon, Jul 1, 2013	13.37	13.71	13.20	13.54
4317	NASDAQ	KVHI	Fri, Jun 28, 2013	12.99	13.32	12.92	13.31
4316	NASDAQ	KVHI	Thu, Jun 27, 2013	12.92	13.00	12.73	12.98
4315	NASDAQ	KVHI	Wed, Jun 26, 2013	13.14	13.14	12.84	12.84
4314	NASDAQ	KVHI	Tue, Jun 25, 2013	12.89	13.13	12.73	13.01
4313	NASDAQ	KVHI	Mon, Jun 24, 2013	12.68	12.94	12.65	12.84
4312	NASDAQ	KVHI	Fri, Jun 21, 2013	12.97	12.97	12.72	12.83
4311	NASDAQ	KVHI	Thu, Jun 20, 2013	12.76	13.11	12.76	12.91
4310	NASDAQ	KVHI	Wed, Jun 19, 2013	13.03	13.25	13.00	13.03
4309	NASDAQ	KVHI	Tue, Jun 18, 2013	12.89	13.19	12.88	13.02
4308	NASDAQ	KVHI	Mon, Jun 17, 2013	12.81	13.08	12.67	12.82
4307	NASDAQ	KVHI	Fri, Jun 14, 2013	12.95	12.97	12.53	12.63
4306	NASDAQ	KVHI	Thu, Jun 13, 2013	12.75	13.03	12.80	12.94
4305	NASDAQ	KVHI	Wed, Jun 12, 2013	12.77	12.85	12.35	12.76
4304	NASDAQ	KVHI	Tue, Jun 11, 2013	12.64	12.89	12.60	12.64
4303	NASDAQ	KVHI	Mon, Jun 10, 2013	12.94	12.94	12.74	12.81
4302	NASDAQ	KVHI	Fri, Jun 7, 2013	13.00	13.00	12.80	12.83
4301	NASDAQ	KVHI	Thu, Jun 6, 2013	12.89	13.02	12.81	12.87
4300	NASDAQ	KVHI	Wed, Jun 5, 2013	12.93	13.04	12.84	12.84
4299	NASDAQ	KVHI	Tue, Jun 4, 2013	13.21	13.33	12.75	12.91
4298	NASDAQ	KVHI	Mon, Jun 3, 2013	13.25	13.27	12.92	13.16
4297	NASDAQ	KVHI	Fri, May 31, 2013	13.22	13.41	13.05	13.19
4296	NASDAQ	KVHI	Thu, May 30, 2013	13.18	13.49	13.30	13.38
4295	NASDAQ	KVHI	Wed, May 29, 2013	13.10	13.45	13.10	13.29
4294	NASDAQ	KVHI	Tue, May 28, 2013	13.20	13.25	12.99	13.23
4293	NASDAQ	KVHI	Fri, May 24, 2013	12.99	13.02	12.90	12.98
4292	NASDAQ	KVHI	Thu, May 23, 2013	12.91	13.10	12.55	12.93
4291	NASDAQ	KVHI	Wed, May 22, 2013	13.25	13.44	12.90	13.04
4290	NASDAQ	KVHI	Tue, May 21, 2013	13.50	13.50	13.20	13.27
4289	NASDAQ	KVHI	Mon, May 20, 2013	13.53	13.71	13.46	13.54
4288	NASDAQ	KVHI	Fri, May 17, 2013	13.55	13.68	13.23	13.64
4287	NASDAQ	KVHI	Thu, May 16, 2013	13.42	13.53	13.20	13.45
4286	NASDAQ	KVHI	Wed, May 15, 2013	13.47	13.52	13.33	13.44
4285	NASDAQ	KVHI	Tue, May 14, 2013	13.17	13.67	13.17	13.56
4284	NASDAQ	KVHI	Mon, May 13, 2013	13.16	13.24	13.00	13.10
4283	NASDAQ	KVHI	Fri, May 10, 2013	13.10	13.10	12.90	13.00
4282	NASDAQ	KVHI	Thu, May 9, 2013	13.12	13.12	12.98	13.03
4281	NASDAQ	KVHI	Wed, May 8, 2013	13.24	13.24	12.86	13.11
4280	NASDAQ	KVHI	Tue, May 7, 2013	13.16	13.27	13.02	13.26
4279	NASDAQ	KVHI	Mon, May 6, 2013	13.40	13.41	13.04	13.40
4278	NASDAQ	KVHI	Fri, May 3, 2013	13.13	13.89	13.00	13.63
4277	NASDAQ	KVHI	Thu, May 2, 2013	12.65	13.19	12.53	12.85
4276	NASDAQ	KVHI	Wed, May 1, 2013	13.18	13.24	12.50	12.52
4275	NASDAQ	KVHI	Tue, Apr 30, 2013	13.14	13.36	13.14	13.21
4274	NASDAQ	KVHI	Mon, Apr 29, 2013	13.10	13.25	13.05	13.08
4273	NASDAQ	KVHI	Fri, Apr 26, 2013	12.99	13.08	12.91	13.02
4272	NASDAQ	KVHI	Thu, Apr 25, 2013	13.00	13.15	12.97	13.03
4271	NASDAQ	KVHI	Wed, Apr 24, 2013	13.16	13.16	12.90	12.98
4270	NASDAQ	KVHI	Tue, Apr 23, 2013	12.96	13.21	12.96	13.21
4269	NASDAQ	KVHI	Mon, Apr 22, 2013	12.66	12.90	12.60	12.78
4268	NASDAQ	KVHI	Fri, Apr 19, 2013	12.39	12.72	12.22	12.69
4267	NASDAQ	KVHI	Thu, Apr 18, 2013	12.21	12.51	12.21	12.38
4266	NASDAQ	KVHI	Wed, Apr 17, 2013	12.86	13.04	12.11	12.21
4265	NASDAQ	KVHI	Tue, Apr 16, 2013	12.79	13.03	12.42	13.01
4264	NASDAQ	KVHI	Mon, Apr 15, 2013	13.31	13.15	12.52	12.71
4263	NASDAQ	KVHI	Fri, Apr 12, 2013	13.17	13.54	13.17	13.37
4262	NASDAQ	KVHI	Thu, Apr 11, 2013	13.41	13.41	13.26	13.29
4261	NASDAQ	KVHI	Wed, Apr 10, 2013	12.99	13.53	12.96	13.47
4260	NASDAQ	KVHI	Tue, Apr 9, 2013	13.06	13.10	12.90	12.90
4259	NASDAQ	KVHI	Mon, Apr 8, 2013	13.00	13.20	12.86	13.06
4258	NASDAQ	KVHI	Fri, Apr 5, 2013	12.99	13.17	12.74	12.98
4257	NASDAQ	KVHI	Thu, Apr 4, 2013	13.14	13.18	13.07	13.09
4256	NASDAQ	KVHI	Wed, Apr 3, 2013	13.17	13.25	13.02	13.14
4255	NASDAQ	KVHI	Tue, Apr 2, 2013	13.13	13.32	13.05	13.05
4254	NASDAQ	KVHI	Mon, Apr 1, 2013	13.50	13.54	13.01	13.28
4253	NASDAQ	KVHI	Thu, Mar 28, 2013	13.52	13.68	13.34	13.57
4252	NASDAQ	KVHI	Wed, Mar 27, 2013	13.37	13.63	13.28	13.48
4251	NASDAQ	KVHI	Tue, Mar 26, 2013	13.64	13.70	13.43	13.48
4250	NASDAQ	KVHI	Mon, Mar 25, 2013	13.53	13.66	13.39	13.52
4249	NASDAQ	KVHI	Fri, Mar 22, 2013	13.61	13.61	13.36	13.41
4248	NASDAQ	KVHI	Thu, Mar 21, 2013	13.49	13.71	13.42	13.57
4247	NASDAQ	KVHI	Wed, Mar 20, 2013	13.65	13.82	13.54	13.66
4246	NASDAQ	KVHI	Tue, Mar 19, 2013	13.76	13.79	13.31	13.54
4245	NASDAQ	KVHI	Mon, Mar 18, 2013	13.66	13.85	13.63	13.71
4244	NASDAQ	KVHI	Fri, Mar 15, 2013	13.80	13.90	13.80	13.85
4243	NASDAQ	KVHI	Thu, Mar 14, 2013	13.37	13.77	13.40	13.77
4242	NASDAQ	KVHI	Wed, Mar 13, 2013	13.61	13.61	13.28	13.34
4241	NASDAQ	KVHI	Tue, Mar 12, 2013	13.64	13.65	13.51	13.56
4240	NASDAQ	KVHI	Mon, Mar 11, 2013	13.73	13.88	13.59	13.71
4239	NASDAQ	KVHI	Fri, Mar 8, 2013	13.88	13.89	13.51	13.83
4238	NASDAQ	KVHI	Thu, Mar 7, 2013	13.70	13.84	13.58	13.70
4237	NASDAQ	KVHI	Wed, Mar 6, 2013	13.91	13.91	13.58	13.66
4236	NASDAQ	KVHI	Tue, Mar 5, 2013	13.74	13.90	13.58	13.89
4235	NASDAQ	KVHI	Mon, Mar 4, 2013	13.23	13.67	13.23	13.63
4234	NASDAQ	KVHI	Fri, Mar 1, 2013	13.12	13.34	13.12	13.34
4233	NASDAQ	KVHI	Thu, Feb 28, 2013	13.29	13.39	13.16	13.32
4232	NASDAQ	KVHI	Wed, Feb 27, 2013	13.16	13.44	13.16	13.29
4231	NASDAQ	KVHI	Tue, Feb 26, 2013	13.26	13.28	13.05	13.15
4230	NASDAQ	KVHI	Mon, Feb 25, 2013	13.66	13.68	13.24	13.29
4229	NASDAQ	KVHI	Fri, Feb 22, 2013	13.61	13.71	13.47	13.58
4228	NASDAQ	KVHI	Thu, Feb 21, 2013	13.29	13.75	13.28	13.55
4227	NASDAQ	KVHI	Wed, Feb 20, 2013	13.10	13.49	13.02	13.31
4226	NASDAQ	KVHI	Tue, Feb 19, 2013	13.04	13.14	13.01	13.09
4225	NASDAQ	KVHI	Fri, Feb 15, 2013	13.10	13.19	12.90	13.02
4224	NASDAQ	KVHI	Thu, Feb 14, 2013	12.80	13.14	12.63	13.09
4223	NASDAQ	KVHI	Wed, Feb 13, 2013	12.81	13.10	12.49	12.84
4222	NASDAQ	KVHI	Tue, Feb 12, 2013	14.00	14.00	11.98	12.80
4221	NASDAQ	KVHI	Mon, Feb 11, 2013	14.87	14.99	14.84	14.90
4220	NASDAQ	KVHI	Fri, Feb 8, 2013	14.76	15.00	14.64	14.84
4219	NASDAQ	KVHI	Thu, Feb 7, 2013	14.76	14.77	14.63	14.68
4218	NASDAQ	KVHI	Wed, Feb 6, 2013	14.52	14.74	14.52	14.73
4217	NASDAQ	KVHI	Tue, Feb 5, 2013	14.51	14.86	14.51	14.68
4216	NASDAQ	KVHI	Mon, Feb 4, 2013	14.66	14.80	14.42	14.51
4215	NASDAQ	KVHI	Fri, Feb 1, 2013	14.70	14.76	14.34	14.66
4214	NASDAQ	KVHI	Thu, Jan 31, 2013	14.59	14.75	14.50	14.56
4213	NASDAQ	KVHI	Wed, Jan 30, 2013	14.65	14.79	14.55	14.58
4212	NASDAQ	KVHI	Tue, Jan 29, 2013	14.65	14.80	14.40	14.70
4211	NASDAQ	KVHI	Mon, Jan 28, 2013	14.27	14.70	14.20	14.67
4210	NASDAQ	KVHI	Fri, Jan 25, 2013	14.35	14.35	14.11	14.28
4209	NASDAQ	KVHI	Thu, Jan 24, 2013	13.98	14.27	13.87	14.24
4208	NASDAQ	KVHI	Wed, Jan 23, 2013	13.95	13.98	13.85	13.90
4207	NASDAQ	KVHI	Tue, Jan 22, 2013	13.29	14.03	13.25	14.01
4206	NASDAQ	KVHI	Fri, Jan 18, 2013	13.97	14.38	13.01	13.28
4205	NASDAQ	KVHI	Thu, Jan 17, 2013	13.50	14.05	13.17	14.01
4204	NASDAQ	KVHI	Wed, Jan 16, 2013	13.30	13.49	13.18	13.38
4203	NASDAQ	KVHI	Tue, Jan 15, 2013	13.34	13.37	13.01	13.33
4202	NASDAQ	KVHI	Mon, Jan 14, 2013	13.49	13.50	13.26	13.50
4201	NASDAQ	KVHI	Fri, Jan 11, 2013	13.72	13.92	13.41	13.48
4200	NASDAQ	KVHI	Thu, Jan 10, 2013	13.79	13.88	13.50	13.70
4199	NASDAQ	KVHI	Wed, Jan 9, 2013	14.05	14.07	13.52	13.75
4198	NASDAQ	KVHI	Tue, Jan 8, 2013	13.92	14.04	13.59	13.86
4197	NASDAQ	KVHI	Mon, Jan 7, 2013	13.85	14.17	13.71	13.98
4196	NASDAQ	KVHI	Fri, Jan 4, 2013	13.88	14.09	13.81	14.00
4195	NASDAQ	KVHI	Thu, Jan 3, 2013	14.21	14.24	13.70	13.84
4194	NASDAQ	KVHI	Wed, Jan 2, 2013	14.49	14.49	13.90	14.13
4193	NASDAQ	KVHI	Mon, Dec 31, 2012	12.90	14.08	12.87	13.98
4192	NASDAQ	KVHI	Fri, Dec 28, 2012	12.87	12.98	12.64	12.84
4191	NASDAQ	KVHI	Thu, Dec 27, 2012	12.47	12.99	12.45	12.92
4190	NASDAQ	KVHI	Wed, Dec 26, 2012	12.67	12.94	12.50	12.57
4189	NASDAQ	KVHI	Mon, Dec 24, 2012	12.91	12.91	12.70	12.76
4188	NASDAQ	KVHI	Fri, Dec 21, 2012	13.18	13.18	12.58	13.01
4187	NASDAQ	KVHI	Thu, Dec 20, 2012	13.12	13.17	12.78	13.16
4186	NASDAQ	KVHI	Wed, Dec 19, 2012	13.09	13.14	12.30	13.14
4185	NASDAQ	KVHI	Tue, Dec 18, 2012	11.66	13.12	11.44	13.12
4184	NASDAQ	KVHI	Mon, Dec 17, 2012	11.64	11.75	11.50	11.68
4183	NASDAQ	KVHI	Fri, Dec 14, 2012	11.68	11.98	11.32	11.55
4182	NASDAQ	KVHI	Thu, Dec 13, 2012	12.00	12.30	11.68	11.69
4181	NASDAQ	KVHI	Wed, Dec 12, 2012	12.26	12.46	11.94	12.02
4180	NASDAQ	KVHI	Tue, Dec 11, 2012	12.31	12.48	11.78	12.26
4179	NASDAQ	KVHI	Mon, Dec 10, 2012	12.35	12.35	11.95	12.22
4178	NASDAQ	KVHI	Fri, Dec 7, 2012	12.34	12.53	12.13	12.28
4177	NASDAQ	KVHI	Thu, Dec 6, 2012	12.54	12.59	12.10	12.21
4176	NASDAQ	KVHI	Wed, Dec 5, 2012	12.84	12.85	12.47	12.52
4175	NASDAQ	KVHI	Tue, Dec 4, 2012	12.61	12.85	12.60	12.80
4174	NASDAQ	KVHI	Mon, Dec 3, 2012	12.70	13.00	12.48	12.57
4173	NASDAQ	KVHI	Fri, Nov 30, 2012	12.80	12.80	12.24	12.66
4172	NASDAQ	KVHI	Thu, Nov 29, 2012	12.69	12.78	11.41	12.74
4171	NASDAQ	KVHI	Wed, Nov 28, 2012	12.45	12.70	10.38	12.65
4170	NASDAQ	KVHI	Tue, Nov 27, 2012	12.64	12.72	12.56	12.57
4169	NASDAQ	KVHI	Mon, Nov 26, 2012	12.63	12.70	12.47	12.60
4168	NASDAQ	KVHI	Fri, Nov 23, 2012	12.55	12.70	12.50	12.64
4167	NASDAQ	KVHI	Wed, Nov 21, 2012	12.25	12.58	12.01	12.58
4166	NASDAQ	KVHI	Tue, Nov 20, 2012	12.03	12.34	11.79	12.16
4165	NASDAQ	KVHI	Mon, Nov 19, 2012	11.83	12.08	11.67	12.04
4164	NASDAQ	KVHI	Fri, Nov 16, 2012	12.12	12.17	11.30	11.64
4163	NASDAQ	KVHI	Thu, Nov 15, 2012	12.48	12.70	12.12	12.18
4162	NASDAQ	KVHI	Wed, Nov 14, 2012	12.51	12.67	12.45	12.45
4161	NASDAQ	KVHI	Tue, Nov 13, 2012	12.40	12.63	12.35	12.49
4160	NASDAQ	KVHI	Mon, Nov 12, 2012	12.88	12.88	12.49	12.58
4159	NASDAQ	KVHI	Fri, Nov 9, 2012	12.28	12.93	12.17	12.85
4158	NASDAQ	KVHI	Thu, Nov 8, 2012	12.67	12.67	12.25	12.33
4157	NASDAQ	KVHI	Wed, Nov 7, 2012	13.43	13.49	12.58	12.66
4156	NASDAQ	KVHI	Tue, Nov 6, 2012	13.53	14.10	13.43	13.50
4155	NASDAQ	KVHI	Mon, Nov 5, 2012	13.56	14.23	13.56	13.73
4154	NASDAQ	KVHI	Fri, Nov 2, 2012	14.05	14.05	13.18	13.52
4153	NASDAQ	KVHI	Thu, Nov 1, 2012	13.88	14.24	13.85	13.98
4152	NASDAQ	KVHI	Wed, Oct 31, 2012	13.55	14.66	13.50	13.82
4151	NASDAQ	KVHI	Fri, Oct 26, 2012	12.98	13.51	12.91	13.40
4150	NASDAQ	KVHI	Thu, Oct 25, 2012	12.92	12.99	12.85	12.98
4149	NASDAQ	KVHI	Wed, Oct 24, 2012	12.92	12.92	12.75	12.77
4148	NASDAQ	KVHI	Tue, Oct 23, 2012	12.61	12.89	12.61	12.87
4147	NASDAQ	KVHI	Mon, Oct 22, 2012	12.75	13.06	12.75	12.77
4146	NASDAQ	KVHI	Fri, Oct 19, 2012	13.54	13.82	12.68	12.72
4145	NASDAQ	KVHI	Thu, Oct 18, 2012	14.13	14.13	13.70	13.72
4144	NASDAQ	KVHI	Wed, Oct 17, 2012	14.34	14.34	13.77	14.13
4143	NASDAQ	KVHI	Tue, Oct 16, 2012	14.15	14.34	13.82	14.27
4142	NASDAQ	KVHI	Mon, Oct 15, 2012	13.63	14.08	13.47	14.06
4141	NASDAQ	KVHI	Fri, Oct 12, 2012	13.70	13.84	13.50	13.60
4140	NASDAQ	KVHI	Thu, Oct 11, 2012	13.78	14.01	13.61	13.69
4139	NASDAQ	KVHI	Wed, Oct 10, 2012	13.61	14.00	13.50	13.62
4138	NASDAQ	KVHI	Tue, Oct 9, 2012	13.89	14.07	13.51	13.55
4137	NASDAQ	KVHI	Mon, Oct 8, 2012	14.38	14.50	13.96	14.18
4136	NASDAQ	KVHI	Fri, Oct 5, 2012	14.25	14.50	14.24	14.48
4135	NASDAQ	KVHI	Thu, Oct 4, 2012	14.11	14.25	13.87	14.25
4134	NASDAQ	KVHI	Wed, Oct 3, 2012	13.83	14.19	13.76	13.98
4133	NASDAQ	KVHI	Tue, Oct 2, 2012	13.82	13.82	13.57	13.76
4132	NASDAQ	KVHI	Mon, Oct 1, 2012	13.48	14.00	13.48	13.78
4131	NASDAQ	KVHI	Fri, Sep 28, 2012	13.47	13.56	13.09	13.49
4130	NASDAQ	KVHI	Thu, Sep 27, 2012	13.03	13.84	12.80	13.56
4129	NASDAQ	KVHI	Wed, Sep 26, 2012	13.48	13.51	12.84	12.96
4128	NASDAQ	KVHI	Tue, Sep 25, 2012	13.53	13.83	13.34	13.38
4127	NASDAQ	KVHI	Mon, Sep 24, 2012	13.06	13.66	13.06	13.43
4126	NASDAQ	KVHI	Fri, Sep 21, 2012	12.80	13.34	12.61	13.16
4125	NASDAQ	KVHI	Thu, Sep 20, 2012	12.88	12.95	12.37	12.63
4124	NASDAQ	KVHI	Wed, Sep 19, 2012	13.49	13.70	12.79	12.89
4123	NASDAQ	KVHI	Tue, Sep 18, 2012	13.34	13.73	13.26	13.43
4122	NASDAQ	KVHI	Mon, Sep 17, 2012	13.46	13.63	13.25	13.47
4121	NASDAQ	KVHI	Fri, Sep 14, 2012	13.86	13.90	13.52	13.60
4120	NASDAQ	KVHI	Thu, Sep 13, 2012	13.47	13.95	13.33	13.75
4119	NASDAQ	KVHI	Wed, Sep 12, 2012	13.96	13.96	13.29	13.37
4118	NASDAQ	KVHI	Tue, Sep 11, 2012	13.82	13.96	13.25	13.85
4117	NASDAQ	KVHI	Mon, Sep 10, 2012	13.95	14.00	13.75	13.82
4116	NASDAQ	KVHI	Fri, Sep 7, 2012	14.00	14.12	13.91	13.97
4115	NASDAQ	KVHI	Thu, Sep 6, 2012	13.92	14.10	13.89	14.03
4114	NASDAQ	KVHI	Wed, Sep 5, 2012	13.75	13.87	12.69	13.82
4113	NASDAQ	KVHI	Tue, Sep 4, 2012	13.62	14.01	13.50	13.79
4112	NASDAQ	KVHI	Fri, Aug 31, 2012	13.53	13.61	13.25	13.56
4111	NASDAQ	KVHI	Thu, Aug 30, 2012	13.74	13.74	13.35	13.35
4110	NASDAQ	KVHI	Wed, Aug 29, 2012	13.68	14.04	13.59	13.83
4109	NASDAQ	KVHI	Tue, Aug 28, 2012	14.39	14.49	13.62	13.66
4108	NASDAQ	KVHI	Mon, Aug 27, 2012	14.43	14.49	14.08	14.44
4107	NASDAQ	KVHI	Fri, Aug 24, 2012	14.09	14.50	14.02	14.32
4106	NASDAQ	KVHI	Thu, Aug 23, 2012	14.06	14.48	13.89	14.17
4105	NASDAQ	KVHI	Wed, Aug 22, 2012	14.13	14.16	13.96	14.06
4104	NASDAQ	KVHI	Tue, Aug 21, 2012	13.83	14.21	13.83	14.13
4103	NASDAQ	KVHI	Mon, Aug 20, 2012	13.63	13.90	13.53	13.77
4102	NASDAQ	KVHI	Fri, Aug 17, 2012	13.36	13.73	13.26	13.73
4101	NASDAQ	KVHI	Thu, Aug 16, 2012	13.32	13.56	13.05	13.42
4100	NASDAQ	KVHI	Wed, Aug 15, 2012	12.52	13.49	12.52	13.39
4099	NASDAQ	KVHI	Tue, Aug 14, 2012	12.65	12.97	12.59	12.66
4098	NASDAQ	KVHI	Mon, Aug 13, 2012	12.61	12.72	12.30	12.58
4097	NASDAQ	KVHI	Fri, Aug 10, 2012	12.70	12.82	12.61	12.68
4096	NASDAQ	KVHI	Thu, Aug 9, 2012	12.86	13.05	12.69	12.83
4095	NASDAQ	KVHI	Wed, Aug 8, 2012	13.46	13.46	13.10	13.16
4094	NASDAQ	KVHI	Tue, Aug 7, 2012	13.45	13.74	13.42	13.62
4093	NASDAQ	KVHI	Mon, Aug 6, 2012	12.99	13.49	12.99	13.28
4092	NASDAQ	KVHI	Fri, Aug 3, 2012	13.31	13.31	12.75	12.93
4091	NASDAQ	KVHI	Thu, Aug 2, 2012	12.95	13.27	12.91	12.97
4090	NASDAQ	KVHI	Wed, Aug 1, 2012	13.16	13.35	13.09	13.18
4089	NASDAQ	KVHI	Tue, Jul 31, 2012	13.27	13.41	12.55	13.05
4088	NASDAQ	KVHI	Mon, Jul 30, 2012	13.33	13.65	13.13	13.34
4087	NASDAQ	KVHI	Fri, Jul 27, 2012	12.95	13.50	12.80	13.35
4086	NASDAQ	KVHI	Thu, Jul 26, 2012	12.58	12.75	12.31	12.57
4085	NASDAQ	KVHI	Wed, Jul 25, 2012	12.20	12.40	11.97	12.29
4084	NASDAQ	KVHI	Tue, Jul 24, 2012	12.61	12.61	12.01	12.11
4083	NASDAQ	KVHI	Mon, Jul 23, 2012	12.35	12.60	12.06	12.50
4082	NASDAQ	KVHI	Fri, Jul 20, 2012	12.64	12.84	12.49	12.73
4081	NASDAQ	KVHI	Thu, Jul 19, 2012	13.18	13.18	12.81	12.85
4080	NASDAQ	KVHI	Wed, Jul 18, 2012	12.45	13.42	12.45	13.15
4079	NASDAQ	KVHI	Tue, Jul 17, 2012	12.72	12.72	12.44	12.51
4078	NASDAQ	KVHI	Mon, Jul 16, 2012	12.79	12.79	12.39	12.59
4077	NASDAQ	KVHI	Fri, Jul 13, 2012	12.44	13.07	12.44	12.97
4076	NASDAQ	KVHI	Thu, Jul 12, 2012	12.28	12.46	11.84	12.41
4075	NASDAQ	KVHI	Wed, Jul 11, 2012	12.18	12.50	12.01	12.42
4074	NASDAQ	KVHI	Tue, Jul 10, 2012	12.48	12.48	11.70	12.12
4073	NASDAQ	KVHI	Mon, Jul 9, 2012	12.29	12.48	12.25	12.41
4072	NASDAQ	KVHI	Fri, Jul 6, 2012	12.67	12.75	12.26	12.38
4071	NASDAQ	KVHI	Thu, Jul 5, 2012	12.92	13.20	12.74	12.84
4070	NASDAQ	KVHI	Tue, Jul 3, 2012	12.71	13.12	12.57	12.92
4069	NASDAQ	KVHI	Mon, Jul 2, 2012	12.59	13.00	12.30	12.71
4068	NASDAQ	KVHI	Fri, Jun 29, 2012	11.82	12.95	11.59	12.50
4067	NASDAQ	KVHI	Thu, Jun 28, 2012	11.13	11.60	11.06	11.50
4066	NASDAQ	KVHI	Wed, Jun 27, 2012	10.89	11.33	10.69	11.27
4065	NASDAQ	KVHI	Tue, Jun 26, 2012	10.31	10.99	10.20	10.88
4064	NASDAQ	KVHI	Mon, Jun 25, 2012	10.31	10.48	10.11	10.29
4063	NASDAQ	KVHI	Fri, Jun 22, 2012	10.35	10.58	10.13	10.52
4062	NASDAQ	KVHI	Thu, Jun 21, 2012	10.74	11.00	10.25	10.25
4061	NASDAQ	KVHI	Wed, Jun 20, 2012	10.76	11.00	10.65	10.73
4060	NASDAQ	KVHI	Tue, Jun 19, 2012	10.33	10.91	10.33	10.77
4059	NASDAQ	KVHI	Mon, Jun 18, 2012	10.66	10.82	10.22	10.25
4058	NASDAQ	KVHI	Fri, Jun 15, 2012	10.34	10.85	10.22	10.79
4057	NASDAQ	KVHI	Thu, Jun 14, 2012	10.42	10.57	10.15	10.37
4056	NASDAQ	KVHI	Wed, Jun 13, 2012	10.76	10.95	10.36	10.47
4055	NASDAQ	KVHI	Tue, Jun 12, 2012	10.43	10.81	10.20	10.80
4054	NASDAQ	KVHI	Mon, Jun 11, 2012	11.23	11.23	9.72	10.37
4053	NASDAQ	KVHI	Fri, Jun 8, 2012	10.93	11.18	10.68	11.06
4052	NASDAQ	KVHI	Thu, Jun 7, 2012	10.70	11.46	10.70	11.02
4051	NASDAQ	KVHI	Wed, Jun 6, 2012	9.81	10.47	9.73	10.45
4050	NASDAQ	KVHI	Tue, Jun 5, 2012	9.63	9.81	9.40	9.79
4049	NASDAQ	KVHI	Mon, Jun 4, 2012	9.59	9.89	9.35	9.66
4048	NASDAQ	KVHI	Fri, Jun 1, 2012	9.36	9.63	8.97	9.55
4047	NASDAQ	KVHI	Thu, May 31, 2012	9.39	9.73	9.37	9.62
4046	NASDAQ	KVHI	Wed, May 30, 2012	9.61	9.74	9.36	9.42
4045	NASDAQ	KVHI	Tue, May 29, 2012	9.04	9.66	9.04	9.60
4044	NASDAQ	KVHI	Fri, May 25, 2012	8.94	9.12	8.94	8.99
4043	NASDAQ	KVHI	Thu, May 24, 2012	9.02	9.02	8.78	8.91
4042	NASDAQ	KVHI	Wed, May 23, 2012	8.67	9.06	8.51	9.01
4041	NASDAQ	KVHI	Tue, May 22, 2012	9.21	9.25	8.52	8.78
4040	NASDAQ	KVHI	Mon, May 21, 2012	9.03	9.28	8.94	9.25
4039	NASDAQ	KVHI	Fri, May 18, 2012	8.94	9.16	8.52	8.96
4038	NASDAQ	KVHI	Thu, May 17, 2012	9.07	9.17	8.94	8.96
4037	NASDAQ	KVHI	Wed, May 16, 2012	9.04	9.18	9.02	9.07
4036	NASDAQ	KVHI	Tue, May 15, 2012	9.00	9.24	9.00	9.01
4035	NASDAQ	KVHI	Mon, May 14, 2012	9.01	9.28	9.01	9.01
4034	NASDAQ	KVHI	Fri, May 11, 2012	9.24	9.53	9.08	9.12
4033	NASDAQ	KVHI	Thu, May 10, 2012	9.65	9.65	9.26	9.32
4032	NASDAQ	KVHI	Wed, May 9, 2012	9.12	9.62	9.12	9.54
4031	NASDAQ	KVHI	Tue, May 8, 2012	9.07	9.32	9.07	9.27
4030	NASDAQ	KVHI	Mon, May 7, 2012	9.06	9.42	9.01	9.18
4029	NASDAQ	KVHI	Fri, May 4, 2012	9.40	9.66	9.08	9.12
4028	NASDAQ	KVHI	Thu, May 3, 2012	9.90	10.04	9.42	9.47
4027	NASDAQ	KVHI	Wed, May 2, 2012	10.19	10.33	9.87	9.95
4026	NASDAQ	KVHI	Tue, May 1, 2012	9.96	10.47	9.94	10.34
4025	NASDAQ	KVHI	Mon, Apr 30, 2012	9.79	10.22	9.79	9.98
4024	NASDAQ	KVHI	Fri, Apr 27, 2012	9.97	9.97	9.30	9.83
4023	NASDAQ	KVHI	Thu, Apr 26, 2012	9.69	10.12	9.57	9.98
4022	NASDAQ	KVHI	Wed, Apr 25, 2012	9.44	9.77	9.40	9.71
4021	NASDAQ	KVHI	Tue, Apr 24, 2012	8.97	9.32	8.80	9.28
4020	NASDAQ	KVHI	Mon, Apr 23, 2012	9.15	9.19	8.97	8.98
4019	NASDAQ	KVHI	Fri, Apr 20, 2012	9.52	9.67	9.09	9.35
4018	NASDAQ	KVHI	Thu, Apr 19, 2012	9.30	9.35	9.00	9.28
4017	NASDAQ	KVHI	Wed, Apr 18, 2012	9.61	9.66	9.13	9.29
4016	NASDAQ	KVHI	Tue, Apr 17, 2012	9.63	9.90	9.55	9.67
4015	NASDAQ	KVHI	Mon, Apr 16, 2012	9.71	9.78	9.43	9.52
4014	NASDAQ	KVHI	Fri, Apr 13, 2012	10.49	10.49	9.66	9.68
4013	NASDAQ	KVHI	Thu, Apr 12, 2012	10.36	10.88	10.36	10.53
4012	NASDAQ	KVHI	Wed, Apr 11, 2012	10.04	10.33	10.03	10.32
4011	NASDAQ	KVHI	Tue, Apr 10, 2012	10.53	10.61	10.00	10.01
4010	NASDAQ	KVHI	Mon, Apr 9, 2012	10.81	10.86	10.50	10.55
4009	NASDAQ	KVHI	Thu, Apr 5, 2012	10.41	11.14	10.41	11.00
4008	NASDAQ	KVHI	Wed, Apr 4, 2012	10.50	10.65	10.21	10.50
4007	NASDAQ	KVHI	Tue, Apr 3, 2012	10.55	10.77	10.50	10.60
4006	NASDAQ	KVHI	Mon, Apr 2, 2012	10.44	10.69	10.34	10.68
4005	NASDAQ	KVHI	Fri, Mar 30, 2012	10.97	10.97	10.33	10.50
4004	NASDAQ	KVHI	Thu, Mar 29, 2012	10.54	10.98	10.51	10.86
4003	NASDAQ	KVHI	Wed, Mar 28, 2012	10.61	10.76	10.45	10.65
4002	NASDAQ	KVHI	Tue, Mar 27, 2012	10.79	10.86	10.52	10.62
4001	NASDAQ	KVHI	Mon, Mar 26, 2012	10.63	10.91	10.50	10.75
4000	NASDAQ	KVHI	Fri, Mar 23, 2012	10.39	10.46	10.16	10.44
3999	NASDAQ	KVHI	Thu, Mar 22, 2012	10.52	10.64	10.20	10.37
3998	NASDAQ	KVHI	Wed, Mar 21, 2012	10.19	10.80	10.14	10.68
3997	NASDAQ	KVHI	Tue, Mar 20, 2012	10.36	10.38	10.01	10.13
3996	NASDAQ	KVHI	Mon, Mar 19, 2012	10.20	10.63	10.15	10.48
3995	NASDAQ	KVHI	Fri, Mar 16, 2012	10.66	10.67	10.23	10.24
3994	NASDAQ	KVHI	Thu, Mar 15, 2012	10.37	10.68	10.20	10.65
3993	NASDAQ	KVHI	Wed, Mar 14, 2012	9.99	10.49	9.90	10.34
3992	NASDAQ	KVHI	Tue, Mar 13, 2012	9.73	10.04	9.68	10.03
3991	NASDAQ	KVHI	Mon, Mar 12, 2012	9.69	9.70	9.47	9.63
3990	NASDAQ	KVHI	Fri, Mar 9, 2012	9.79	9.88	9.47	9.56
3989	NASDAQ	KVHI	Thu, Mar 8, 2012	9.48	9.85	9.37	9.78
3988	NASDAQ	KVHI	Wed, Mar 7, 2012	9.10	9.57	9.10	9.39
3987	NASDAQ	KVHI	Tue, Mar 6, 2012	8.99	9.18	8.99	9.05
3986	NASDAQ	KVHI	Mon, Mar 5, 2012	9.01	9.25	9.00	9.08
3985	NASDAQ	KVHI	Fri, Mar 2, 2012	9.12	9.23	8.96	8.99
3984	NASDAQ	KVHI	Thu, Mar 1, 2012	9.16	9.25	9.07	9.11
3983	NASDAQ	KVHI	Wed, Feb 29, 2012	9.11	9.60	9.11	9.14
3982	NASDAQ	KVHI	Tue, Feb 28, 2012	9.05	9.34	9.05	9.32
3981	NASDAQ	KVHI	Mon, Feb 27, 2012	8.95	9.09	8.78	9.09
3980	NASDAQ	KVHI	Fri, Feb 24, 2012	9.06	9.10	9.01	9.06
3979	NASDAQ	KVHI	Thu, Feb 23, 2012	9.01	9.11	8.97	9.05
3978	NASDAQ	KVHI	Wed, Feb 22, 2012	9.01	9.07	9.00	9.01
3977	NASDAQ	KVHI	Tue, Feb 21, 2012	9.01	9.11	9.00	9.01
3976	NASDAQ	KVHI	Fri, Feb 17, 2012	9.34	9.34	9.00	9.01
3975	NASDAQ	KVHI	Thu, Feb 16, 2012	8.97	9.31	8.97	9.29
3974	NASDAQ	KVHI	Wed, Feb 15, 2012	9.12	9.33	8.71	8.97
3973	NASDAQ	KVHI	Tue, Feb 14, 2012	9.01	9.10	8.96	9.08
3972	NASDAQ	KVHI	Mon, Feb 13, 2012	9.45	9.45	8.55	9.02
3971	NASDAQ	KVHI	Fri, Feb 10, 2012	9.64	10.00	9.45	9.90
3970	NASDAQ	KVHI	Thu, Feb 9, 2012	9.78	9.83	9.59	9.75
3969	NASDAQ	KVHI	Wed, Feb 8, 2012	9.81	9.85	9.53	9.78
3968	NASDAQ	KVHI	Tue, Feb 7, 2012	9.90	9.91	9.75	9.80
3967	NASDAQ	KVHI	Mon, Feb 6, 2012	9.91	9.97	9.70	9.93
3966	NASDAQ	KVHI	Fri, Feb 3, 2012	9.67	10.22	9.55	10.00
3965	NASDAQ	KVHI	Thu, Feb 2, 2012	9.63	9.63	9.45	9.55
3964	NASDAQ	KVHI	Wed, Feb 1, 2012	9.42	9.77	9.33	9.64
3963	NASDAQ	KVHI	Tue, Jan 31, 2012	9.12	9.40	8.84	9.33
3962	NASDAQ	KVHI	Mon, Jan 30, 2012	8.80	9.08	8.71	9.04
3961	NASDAQ	KVHI	Fri, Jan 27, 2012	9.10	9.10	8.87	8.98
3960	NASDAQ	KVHI	Thu, Jan 26, 2012	9.41	9.41	8.94	9.16
3959	NASDAQ	KVHI	Wed, Jan 25, 2012	9.46	9.46	9.30	9.36
3958	NASDAQ	KVHI	Tue, Jan 24, 2012	9.34	9.49	9.34	9.46
3957	NASDAQ	KVHI	Mon, Jan 23, 2012	9.35	9.35	9.02	9.31
3956	NASDAQ	KVHI	Fri, Jan 20, 2012	9.34	9.40	9.13	9.34
3955	NASDAQ	KVHI	Thu, Jan 19, 2012	9.21	9.40	9.13	9.40
3954	NASDAQ	KVHI	Wed, Jan 18, 2012	9.00	9.22	8.93	9.22
3953	NASDAQ	KVHI	Tue, Jan 17, 2012	9.37	9.37	8.95	9.01
3952	NASDAQ	KVHI	Fri, Jan 13, 2012	9.49	10.26	9.23	9.25
3951	NASDAQ	KVHI	Thu, Jan 12, 2012	8.51	9.74	8.47	9.63
3950	NASDAQ	KVHI	Wed, Jan 11, 2012	8.48	8.52	8.14	8.48
3949	NASDAQ	KVHI	Tue, Jan 10, 2012	7.97	8.52	7.87	8.51
3948	NASDAQ	KVHI	Mon, Jan 9, 2012	7.91	7.93	7.80	7.86
3947	NASDAQ	KVHI	Fri, Jan 6, 2012	7.92	7.96	7.82	7.85
3946	NASDAQ	KVHI	Thu, Jan 5, 2012	7.77	7.97	7.61	7.93
3945	NASDAQ	KVHI	Wed, Jan 4, 2012	8.19	8.19	7.75	7.81
3944	NASDAQ	KVHI	Tue, Jan 3, 2012	7.95	8.25	7.95	8.25
3943	NASDAQ	KVHI	Fri, Dec 30, 2011	7.76	7.83	7.55	7.78
3942	NASDAQ	KVHI	Thu, Dec 29, 2011	7.57	7.82	7.49	7.76
3941	NASDAQ	KVHI	Wed, Dec 28, 2011	7.53	7.63	7.45	7.57
3940	NASDAQ	KVHI	Tue, Dec 27, 2011	7.55	7.61	7.50	7.53
3939	NASDAQ	KVHI	Fri, Dec 23, 2011	7.66	7.66	7.56	7.61
3938	NASDAQ	KVHI	Thu, Dec 22, 2011	7.70	7.89	7.66	7.70
3937	NASDAQ	KVHI	Wed, Dec 21, 2011	7.75	7.78	7.59	7.70
3936	NASDAQ	KVHI	Tue, Dec 20, 2011	7.58	8.00	7.46	7.81
3935	NASDAQ	KVHI	Mon, Dec 19, 2011	7.75	7.80	7.35	7.41
3934	NASDAQ	KVHI	Fri, Dec 16, 2011	7.89	7.89	7.54	7.68
3933	NASDAQ	KVHI	Thu, Dec 15, 2011	7.92	7.92	7.56	7.82
3932	NASDAQ	KVHI	Wed, Dec 14, 2011	7.51	7.89	7.41	7.82
3931	NASDAQ	KVHI	Tue, Dec 13, 2011	7.83	7.88	7.58	7.59
3930	NASDAQ	KVHI	Mon, Dec 12, 2011	7.77	7.77	7.58	7.69
3929	NASDAQ	KVHI	Fri, Dec 9, 2011	7.41	7.99	7.41	7.92
3928	NASDAQ	KVHI	Thu, Dec 8, 2011	7.83	7.87	7.35	7.40
3927	NASDAQ	KVHI	Wed, Dec 7, 2011	7.86	7.99	7.70	7.88
3926	NASDAQ	KVHI	Tue, Dec 6, 2011	7.98	7.98	7.79	7.89
3925	NASDAQ	KVHI	Mon, Dec 5, 2011	7.69	8.14	7.53	8.00
3924	NASDAQ	KVHI	Fri, Dec 2, 2011	7.67	7.67	7.47	7.55
3923	NASDAQ	KVHI	Thu, Dec 1, 2011	7.73	7.74	7.50	7.52
3922	NASDAQ	KVHI	Wed, Nov 30, 2011	7.72	7.80	7.61	7.78
3921	NASDAQ	KVHI	Tue, Nov 29, 2011	7.57	7.58	7.34	7.38
3920	NASDAQ	KVHI	Mon, Nov 28, 2011	7.27	7.61	7.05	7.61
3919	NASDAQ	KVHI	Fri, Nov 25, 2011	7.31	7.61	7.05	7.06
3918	NASDAQ	KVHI	Wed, Nov 23, 2011	7.48	7.60	7.19	7.33
3917	NASDAQ	KVHI	Tue, Nov 22, 2011	7.67	7.87	7.50	7.50
3916	NASDAQ	KVHI	Mon, Nov 21, 2011	7.90	8.03	7.69	7.72
3915	NASDAQ	KVHI	Fri, Nov 18, 2011	8.09	8.09	7.89	8.04
3914	NASDAQ	KVHI	Thu, Nov 17, 2011	8.04	8.24	7.95	8.07
3913	NASDAQ	KVHI	Wed, Nov 16, 2011	7.97	8.30	7.94	8.04
3912	NASDAQ	KVHI	Tue, Nov 15, 2011	7.53	8.12	7.53	8.08
3911	NASDAQ	KVHI	Mon, Nov 14, 2011	7.85	7.93	7.49	7.56
3910	NASDAQ	KVHI	Fri, Nov 11, 2011	7.70	7.84	7.70	7.81
3909	NASDAQ	KVHI	Thu, Nov 10, 2011	8.00	8.00	7.53	7.60
3908	NASDAQ	KVHI	Wed, Nov 9, 2011	7.65	8.02	7.65	7.85
3907	NASDAQ	KVHI	Tue, Nov 8, 2011	7.83	8.00	7.68	7.94
3906	NASDAQ	KVHI	Mon, Nov 7, 2011	7.84	7.99	7.52	7.81
3905	NASDAQ	KVHI	Fri, Nov 4, 2011	7.96	7.99	7.79	7.88
3904	NASDAQ	KVHI	Thu, Nov 3, 2011	7.84	8.09	7.56	8.05
3903	NASDAQ	KVHI	Wed, Nov 2, 2011	7.54	7.78	7.49	7.75
3902	NASDAQ	KVHI	Tue, Nov 1, 2011	7.25	7.47	7.17	7.40
3901	NASDAQ	KVHI	Mon, Oct 31, 2011	7.30	7.61	7.21	7.37
3900	NASDAQ	KVHI	Fri, Oct 28, 2011	7.05	7.53	6.96	7.44
3899	NASDAQ	KVHI	Thu, Oct 27, 2011	7.60	7.90	6.90	7.07
3898	NASDAQ	KVHI	Wed, Oct 26, 2011	8.24	8.24	7.00	7.34
3897	NASDAQ	KVHI	Tue, Oct 25, 2011	8.15	8.34	7.89	7.94
3896	NASDAQ	KVHI	Mon, Oct 24, 2011	7.86	8.31	7.71	8.21
3895	NASDAQ	KVHI	Fri, Oct 21, 2011	7.81	7.85	7.62	7.80
3894	NASDAQ	KVHI	Thu, Oct 20, 2011	7.61	7.73	7.48	7.63
3893	NASDAQ	KVHI	Wed, Oct 19, 2011	7.89	8.10	7.52	7.62
3892	NASDAQ	KVHI	Tue, Oct 18, 2011	7.84	8.10	7.67	7.89
3891	NASDAQ	KVHI	Mon, Oct 17, 2011	8.15	8.17	7.72	7.79
3890	NASDAQ	KVHI	Fri, Oct 14, 2011	8.06	8.25	7.76	8.14
3889	NASDAQ	KVHI	Thu, Oct 13, 2011	8.48	8.48	7.85	7.98
3888	NASDAQ	KVHI	Wed, Oct 12, 2011	7.76	8.62	7.76	8.53
3887	NASDAQ	KVHI	Tue, Oct 11, 2011	7.56	7.75	7.46	7.72
3886	NASDAQ	KVHI	Mon, Oct 10, 2011	7.68	7.71	7.35	7.58
3885	NASDAQ	KVHI	Fri, Oct 7, 2011	7.82	8.00	7.30	7.50
3884	NASDAQ	KVHI	Thu, Oct 6, 2011	7.83	7.89	7.54	7.74
3883	NASDAQ	KVHI	Wed, Oct 5, 2011	8.18	8.18	7.60	7.87
3882	NASDAQ	KVHI	Tue, Oct 4, 2011	7.46	8.18	7.46	8.17
3881	NASDAQ	KVHI	Mon, Oct 3, 2011	7.84	8.22	7.53	7.53
3880	NASDAQ	KVHI	Fri, Sep 30, 2011	7.95	8.35	7.87	7.91
3879	NASDAQ	KVHI	Thu, Sep 29, 2011	7.65	8.16	7.50	8.09
3878	NASDAQ	KVHI	Wed, Sep 28, 2011	7.96	8.05	7.39	7.39
3877	NASDAQ	KVHI	Tue, Sep 27, 2011	7.85	8.34	7.85	7.98
3876	NASDAQ	KVHI	Mon, Sep 26, 2011	7.66	7.89	7.36	7.66
3875	NASDAQ	KVHI	Fri, Sep 23, 2011	7.46	7.83	7.37	7.60
3874	NASDAQ	KVHI	Thu, Sep 22, 2011	7.42	8.23	7.32	7.46
3873	NASDAQ	KVHI	Wed, Sep 21, 2011	7.70	8.04	7.64	7.73
3872	NASDAQ	KVHI	Tue, Sep 20, 2011	7.84	8.11	7.73	7.73
3871	NASDAQ	KVHI	Mon, Sep 19, 2011	7.75	7.94	7.75	7.76
3870	NASDAQ	KVHI	Fri, Sep 16, 2011	7.42	7.99	7.35	7.98
3869	NASDAQ	KVHI	Thu, Sep 15, 2011	7.69	7.90	7.26	7.35
3868	NASDAQ	KVHI	Wed, Sep 14, 2011	7.75	7.97	7.55	7.60
3867	NASDAQ	KVHI	Tue, Sep 13, 2011	7.64	7.76	7.60	7.64
3866	NASDAQ	KVHI	Mon, Sep 12, 2011	7.57	7.91	7.44	7.59
3865	NASDAQ	KVHI	Fri, Sep 9, 2011	7.93	8.06	7.50	7.71
3864	NASDAQ	KVHI	Thu, Sep 8, 2011	7.95	8.39	7.93	8.08
3863	NASDAQ	KVHI	Wed, Sep 7, 2011	8.06	8.19	7.94	7.99
3862	NASDAQ	KVHI	Tue, Sep 6, 2011	8.12	8.28	7.86	7.96
3861	NASDAQ	KVHI	Fri, Sep 2, 2011	8.61	8.73	8.28	8.40
3860	NASDAQ	KVHI	Thu, Sep 1, 2011	8.91	9.00	8.71	8.85
3859	NASDAQ	KVHI	Wed, Aug 31, 2011	8.86	9.15	8.50	8.90
3858	NASDAQ	KVHI	Tue, Aug 30, 2011	9.16	9.43	8.73	8.77
3857	NASDAQ	KVHI	Mon, Aug 29, 2011	8.40	9.45	8.40	9.23
3856	NASDAQ	KVHI	Fri, Aug 26, 2011	8.26	8.58	8.06	8.30
3855	NASDAQ	KVHI	Thu, Aug 25, 2011	9.00	9.16	8.27	8.32
3854	NASDAQ	KVHI	Wed, Aug 24, 2011	8.43	8.99	8.43	8.95
3853	NASDAQ	KVHI	Tue, Aug 23, 2011	8.05	8.75	8.01	8.61
3852	NASDAQ	KVHI	Mon, Aug 22, 2011	7.90	8.04	7.63	7.92
3851	NASDAQ	KVHI	Fri, Aug 19, 2011	8.05	8.16	7.63	7.66
3850	NASDAQ	KVHI	Thu, Aug 18, 2011	8.63	8.77	8.02	8.14
3849	NASDAQ	KVHI	Wed, Aug 17, 2011	8.76	9.06	8.33	8.91
3848	NASDAQ	KVHI	Tue, Aug 16, 2011	9.19	9.19	8.54	8.72
3847	NASDAQ	KVHI	Mon, Aug 15, 2011	9.11	9.40	8.96	9.40
3846	NASDAQ	KVHI	Fri, Aug 12, 2011	8.75	9.16	8.68	9.01
3845	NASDAQ	KVHI	Thu, Aug 11, 2011	8.29	8.74	7.97	8.71
3844	NASDAQ	KVHI	Wed, Aug 10, 2011	8.23	8.51	8.05	8.24
3843	NASDAQ	KVHI	Tue, Aug 9, 2011	8.20	8.74	7.63	8.63
3842	NASDAQ	KVHI	Mon, Aug 8, 2011	9.02	9.44	8.28	8.33
3841	NASDAQ	KVHI	Fri, Aug 5, 2011	9.79	9.79	9.08	9.38
3840	NASDAQ	KVHI	Thu, Aug 4, 2011	10.57	10.71	9.64	9.64
3839	NASDAQ	KVHI	Wed, Aug 3, 2011	9.96	10.74	9.80	10.69
3838	NASDAQ	KVHI	Tue, Aug 2, 2011	10.01	10.23	9.87	9.91
3837	NASDAQ	KVHI	Mon, Aug 1, 2011	9.64	10.16	9.10	10.13
3836	NASDAQ	KVHI	Fri, Jul 29, 2011	10.45	10.48	9.25	9.57
3835	NASDAQ	KVHI	Thu, Jul 28, 2011	10.99	11.15	10.88	11.01
3834	NASDAQ	KVHI	Wed, Jul 27, 2011	11.23	11.23	10.83	11.00
3833	NASDAQ	KVHI	Tue, Jul 26, 2011	11.24	11.41	11.12	11.27
3832	NASDAQ	KVHI	Mon, Jul 25, 2011	11.27	11.48	10.66	11.19
3831	NASDAQ	KVHI	Fri, Jul 22, 2011	11.62	11.82	11.38	11.40
3830	NASDAQ	KVHI	Thu, Jul 21, 2011	11.52	11.73	11.45	11.63
3829	NASDAQ	KVHI	Wed, Jul 20, 2011	11.21	11.54	10.91	11.49
3828	NASDAQ	KVHI	Tue, Jul 19, 2011	11.01	11.31	10.92	11.18
3827	NASDAQ	KVHI	Mon, Jul 18, 2011	11.25	11.25	10.65	10.91
3826	NASDAQ	KVHI	Fri, Jul 15, 2011	11.39	11.42	11.26	11.29
3825	NASDAQ	KVHI	Thu, Jul 14, 2011	11.73	11.73	11.18	11.37
3824	NASDAQ	KVHI	Wed, Jul 13, 2011	11.56	11.89	11.53	11.74
3823	NASDAQ	KVHI	Tue, Jul 12, 2011	11.60	11.73	11.53	11.55
3822	NASDAQ	KVHI	Mon, Jul 11, 2011	11.87	12.12	11.67	11.69
3821	NASDAQ	KVHI	Fri, Jul 8, 2011	11.94	12.24	11.93	12.02
3820	NASDAQ	KVHI	Thu, Jul 7, 2011	11.98	12.18	11.85	12.01
3819	NASDAQ	KVHI	Wed, Jul 6, 2011	11.30	12.06	11.16	11.87
3818	NASDAQ	KVHI	Tue, Jul 5, 2011	11.30	11.65	11.14	11.31
3817	NASDAQ	KVHI	Fri, Jul 1, 2011	10.69	11.22	10.47	11.19
3816	NASDAQ	KVHI	Thu, Jun 30, 2011	10.56	10.79	10.56	10.63
3815	NASDAQ	KVHI	Wed, Jun 29, 2011	10.66	10.71	10.48	10.58
3814	NASDAQ	KVHI	Tue, Jun 28, 2011	10.61	10.70	10.60	10.67
3813	NASDAQ	KVHI	Mon, Jun 27, 2011	10.61	10.65	10.49	10.59
3812	NASDAQ	KVHI	Fri, Jun 24, 2011	10.48	10.80	10.36	10.67
3811	NASDAQ	KVHI	Thu, Jun 23, 2011	10.50	10.55	10.27	10.49
3810	NASDAQ	KVHI	Wed, Jun 22, 2011	10.70	10.78	10.60	10.62
3809	NASDAQ	KVHI	Tue, Jun 21, 2011	10.76	10.83	10.63	10.79
3808	NASDAQ	KVHI	Mon, Jun 20, 2011	10.82	10.88	10.65	10.68
3807	NASDAQ	KVHI	Fri, Jun 17, 2011	10.80	10.88	10.62	10.82
3806	NASDAQ	KVHI	Thu, Jun 16, 2011	10.64	10.83	10.61	10.76
3805	NASDAQ	KVHI	Wed, Jun 15, 2011	10.85	11.03	10.62	10.65
3804	NASDAQ	KVHI	Tue, Jun 14, 2011	10.83	11.12	10.80	10.98
3803	NASDAQ	KVHI	Mon, Jun 13, 2011	10.71	10.79	10.59	10.70
3802	NASDAQ	KVHI	Fri, Jun 10, 2011	10.75	10.91	10.61	10.68
3801	NASDAQ	KVHI	Thu, Jun 9, 2011	10.91	11.01	10.72	10.89
3800	NASDAQ	KVHI	Wed, Jun 8, 2011	10.64	11.46	10.52	10.91
3799	NASDAQ	KVHI	Tue, Jun 7, 2011	10.78	10.91	10.56	10.70
3798	NASDAQ	KVHI	Mon, Jun 6, 2011	10.98	11.00	10.70	10.72
3797	NASDAQ	KVHI	Fri, Jun 3, 2011	11.06	11.12	10.73	10.99
3796	NASDAQ	KVHI	Thu, Jun 2, 2011	11.25	11.49	11.23	11.29
3795	NASDAQ	KVHI	Wed, Jun 1, 2011	11.83	12.11	11.23	11.23
3794	NASDAQ	KVHI	Tue, May 31, 2011	11.95	11.95	11.80	11.84
3793	NASDAQ	KVHI	Fri, May 27, 2011	11.73	11.92	11.71	11.81
3792	NASDAQ	KVHI	Thu, May 26, 2011	11.61	11.82	11.59	11.69
3791	NASDAQ	KVHI	Wed, May 25, 2011	11.70	11.87	11.49	11.63
3790	NASDAQ	KVHI	Tue, May 24, 2011	11.79	11.99	11.56	11.76
3789	NASDAQ	KVHI	Mon, May 23, 2011	11.38	11.50	11.25	11.43
3788	NASDAQ	KVHI	Fri, May 20, 2011	11.51	11.65	11.08	11.58
3787	NASDAQ	KVHI	Thu, May 19, 2011	11.86	12.07	11.53	11.58
3786	NASDAQ	KVHI	Wed, May 18, 2011	11.66	12.07	11.59	11.78
3785	NASDAQ	KVHI	Tue, May 17, 2011	11.24	11.76	11.18	11.67
3784	NASDAQ	KVHI	Mon, May 16, 2011	11.83	11.84	11.27	11.29
3783	NASDAQ	KVHI	Fri, May 13, 2011	12.50	12.50	11.90	11.92
3782	NASDAQ	KVHI	Thu, May 12, 2011	11.69	12.59	11.45	12.56
3781	NASDAQ	KVHI	Wed, May 11, 2011	12.16	12.24	11.71	11.72
3780	NASDAQ	KVHI	Tue, May 10, 2011	12.23	12.30	12.20	12.24
3779	NASDAQ	KVHI	Mon, May 9, 2011	12.04	12.28	12.04	12.17
3778	NASDAQ	KVHI	Fri, May 6, 2011	12.25	12.42	12.02	12.10
3777	NASDAQ	KVHI	Thu, May 5, 2011	12.24	12.48	12.01	12.09
3776	NASDAQ	KVHI	Wed, May 4, 2011	12.75	12.88	12.25	12.29
3775	NASDAQ	KVHI	Tue, May 3, 2011	12.84	12.99	12.69	12.81
3774	NASDAQ	KVHI	Mon, May 2, 2011	13.10	13.10	12.52	12.80
3773	NASDAQ	KVHI	Fri, Apr 29, 2011	13.06	13.40	12.34	13.10
3772	NASDAQ	KVHI	Thu, Apr 28, 2011	16.07	16.17	15.76	15.83
3771	NASDAQ	KVHI	Wed, Apr 27, 2011	16.46	16.57	15.75	16.16
3770	NASDAQ	KVHI	Tue, Apr 26, 2011	16.19	16.68	16.00	16.42
3769	NASDAQ	KVHI	Mon, Apr 25, 2011	16.05	16.20	16.02	16.16
3768	NASDAQ	KVHI	Thu, Apr 21, 2011	15.50	16.12	15.45	16.08
3767	NASDAQ	KVHI	Wed, Apr 20, 2011	15.19	15.51	15.06	15.50
3766	NASDAQ	KVHI	Tue, Apr 19, 2011	15.20	15.20	14.68	14.94
3765	NASDAQ	KVHI	Mon, Apr 18, 2011	14.87	15.26	14.59	15.14
3764	NASDAQ	KVHI	Fri, Apr 15, 2011	15.09	15.30	15.03	15.11
3763	NASDAQ	KVHI	Thu, Apr 14, 2011	14.71	15.31	14.71	15.17
3762	NASDAQ	KVHI	Wed, Apr 13, 2011	14.81	15.05	14.65	14.90
3761	NASDAQ	KVHI	Tue, Apr 12, 2011	14.99	14.99	14.65	14.72
3760	NASDAQ	KVHI	Mon, Apr 11, 2011	15.04	15.24	14.80	14.99
3759	NASDAQ	KVHI	Fri, Apr 8, 2011	15.28	15.35	14.91	15.04
3758	NASDAQ	KVHI	Thu, Apr 7, 2011	15.25	15.27	14.90	15.24
3757	NASDAQ	KVHI	Wed, Apr 6, 2011	15.20	15.35	15.14	15.25
3756	NASDAQ	KVHI	Tue, Apr 5, 2011	15.19	15.35	15.10	15.12
3755	NASDAQ	KVHI	Mon, Apr 4, 2011	15.30	15.30	14.95	15.21
3754	NASDAQ	KVHI	Fri, Apr 1, 2011	15.05	15.25	14.82	15.25
3753	NASDAQ	KVHI	Thu, Mar 31, 2011	14.99	15.15	14.93	15.12
3752	NASDAQ	KVHI	Wed, Mar 30, 2011	14.92	15.06	14.63	15.01
3751	NASDAQ	KVHI	Tue, Mar 29, 2011	14.57	14.89	14.38	14.79
3750	NASDAQ	KVHI	Mon, Mar 28, 2011	14.34	14.99	14.34	14.60
3749	NASDAQ	KVHI	Fri, Mar 25, 2011	14.44	14.74	14.21	14.22
3748	NASDAQ	KVHI	Thu, Mar 24, 2011	14.46	14.49	14.24	14.34
3747	NASDAQ	KVHI	Wed, Mar 23, 2011	13.87	14.41	13.79	14.35
3746	NASDAQ	KVHI	Tue, Mar 22, 2011	13.92	14.01	13.87	13.92
3745	NASDAQ	KVHI	Mon, Mar 21, 2011	13.52	13.92	13.29	13.92
3744	NASDAQ	KVHI	Fri, Mar 18, 2011	13.22	13.41	13.10	13.33
3743	NASDAQ	KVHI	Thu, Mar 17, 2011	13.18	13.58	13.00	13.07
3742	NASDAQ	KVHI	Wed, Mar 16, 2011	12.57	13.13	12.42	13.00
3741	NASDAQ	KVHI	Tue, Mar 15, 2011	12.62	12.69	12.21	12.64
3740	NASDAQ	KVHI	Mon, Mar 14, 2011	13.09	13.21	12.77	13.02
3739	NASDAQ	KVHI	Fri, Mar 11, 2011	13.35	13.37	12.96	13.22
3738	NASDAQ	KVHI	Thu, Mar 10, 2011	13.80	13.90	13.39	13.39
3737	NASDAQ	KVHI	Wed, Mar 9, 2011	14.07	14.07	13.88	13.98
3736	NASDAQ	KVHI	Tue, Mar 8, 2011	13.49	14.19	13.35	14.07
3735	NASDAQ	KVHI	Mon, Mar 7, 2011	14.10	14.10	13.21	13.49
3734	NASDAQ	KVHI	Fri, Mar 4, 2011	14.23	14.44	13.76	13.99
3733	NASDAQ	KVHI	Thu, Mar 3, 2011	14.10	14.56	14.00	14.26
3732	NASDAQ	KVHI	Wed, Mar 2, 2011	14.17	14.30	13.71	13.96
3731	NASDAQ	KVHI	Tue, Mar 1, 2011	14.70	14.77	14.08	14.22
3730	NASDAQ	KVHI	Mon, Feb 28, 2011	14.72	14.85	14.39	14.71
3729	NASDAQ	KVHI	Fri, Feb 25, 2011	14.08	14.99	13.85	14.56
3728	NASDAQ	KVHI	Thu, Feb 24, 2011	14.10	14.15	13.88	14.08
3727	NASDAQ	KVHI	Wed, Feb 23, 2011	14.41	14.51	13.95	14.12
3726	NASDAQ	KVHI	Tue, Feb 22, 2011	15.23	15.39	14.17	14.40
3725	NASDAQ	KVHI	Fri, Feb 18, 2011	14.57	15.53	14.38	15.53
3724	NASDAQ	KVHI	Thu, Feb 17, 2011	13.34	14.53	13.26	14.53
3723	NASDAQ	KVHI	Wed, Feb 16, 2011	13.02	13.62	12.68	13.40
3722	NASDAQ	KVHI	Tue, Feb 15, 2011	13.15	13.37	12.43	13.07
3721	NASDAQ	KVHI	Mon, Feb 14, 2011	11.40	13.50	11.40	13.27
3720	NASDAQ	KVHI	Fri, Feb 11, 2011	12.50	12.59	12.36	12.55
3719	NASDAQ	KVHI	Thu, Feb 10, 2011	12.36	12.60	12.25	12.46
3718	NASDAQ	KVHI	Wed, Feb 9, 2011	12.39	12.49	12.18	12.46
3717	NASDAQ	KVHI	Tue, Feb 8, 2011	12.39	12.47	12.28	12.46
3716	NASDAQ	KVHI	Mon, Feb 7, 2011	12.37	12.66	12.25	12.37
3715	NASDAQ	KVHI	Fri, Feb 4, 2011	12.34	12.44	12.24	12.38
3714	NASDAQ	KVHI	Thu, Feb 3, 2011	12.15	12.42	12.02	12.37
3713	NASDAQ	KVHI	Wed, Feb 2, 2011	12.06	12.27	12.00	12.13
3712	NASDAQ	KVHI	Tue, Feb 1, 2011	12.18	12.31	12.02	12.11
3711	NASDAQ	KVHI	Mon, Jan 31, 2011	12.11	12.16	11.88	12.15
3710	NASDAQ	KVHI	Fri, Jan 28, 2011	12.41	12.44	11.96	12.03
3709	NASDAQ	KVHI	Thu, Jan 27, 2011	12.37	12.43	12.18	12.39
3708	NASDAQ	KVHI	Wed, Jan 26, 2011	12.06	12.38	12.03	12.37
3707	NASDAQ	KVHI	Tue, Jan 25, 2011	11.92	12.00	11.76	11.93
3706	NASDAQ	KVHI	Mon, Jan 24, 2011	11.90	12.04	11.82	12.00
3705	NASDAQ	KVHI	Fri, Jan 21, 2011	12.14	12.19	11.75	11.85
3704	NASDAQ	KVHI	Thu, Jan 20, 2011	12.43	12.45	12.02	12.04
3703	NASDAQ	KVHI	Wed, Jan 19, 2011	12.69	12.69	12.42	12.46
3702	NASDAQ	KVHI	Tue, Jan 18, 2011	12.73	12.78	12.60	12.71
3701	NASDAQ	KVHI	Fri, Jan 14, 2011	12.50	12.79	12.50	12.77
3700	NASDAQ	KVHI	Thu, Jan 13, 2011	12.52	12.62	12.34	12.54
3699	NASDAQ	KVHI	Wed, Jan 12, 2011	12.18	12.64	12.07	12.48
3698	NASDAQ	KVHI	Tue, Jan 11, 2011	12.07	12.29	12.07	12.16
3697	NASDAQ	KVHI	Mon, Jan 10, 2011	11.71	12.14	11.60	12.04
3696	NASDAQ	KVHI	Fri, Jan 7, 2011	12.10	12.10	11.80	11.90
3695	NASDAQ	KVHI	Thu, Jan 6, 2011	12.16	12.23	12.00	12.08
3694	NASDAQ	KVHI	Wed, Jan 5, 2011	11.78	12.36	11.78	12.16
3693	NASDAQ	KVHI	Tue, Jan 4, 2011	12.06	12.07	11.63	11.78
3692	NASDAQ	KVHI	Mon, Jan 3, 2011	12.03	12.31	11.85	12.06
3691	NASDAQ	KVHI	Fri, Dec 31, 2010	11.70	12.05	11.63	11.95
3690	NASDAQ	KVHI	Thu, Dec 30, 2010	11.64	11.78	11.50	11.70
3689	NASDAQ	KVHI	Wed, Dec 29, 2010	11.50	11.92	11.50	11.67
3688	NASDAQ	KVHI	Tue, Dec 28, 2010	11.87	11.99	11.44	11.50
3687	NASDAQ	KVHI	Mon, Dec 27, 2010	11.77	11.95	11.77	11.89
3686	NASDAQ	KVHI	Thu, Dec 23, 2010	11.85	12.00	11.79	11.84
3685	NASDAQ	KVHI	Wed, Dec 22, 2010	12.10	12.24	11.72	11.90
3684	NASDAQ	KVHI	Tue, Dec 21, 2010	13.01	13.17	11.91	12.07
3683	NASDAQ	KVHI	Mon, Dec 20, 2010	13.39	13.43	12.95	12.99
3682	NASDAQ	KVHI	Fri, Dec 17, 2010	13.47	13.48	13.29	13.37
3681	NASDAQ	KVHI	Thu, Dec 16, 2010	13.55	13.66	13.36	13.42
3680	NASDAQ	KVHI	Wed, Dec 15, 2010	13.25	13.54	13.25	13.49
3679	NASDAQ	KVHI	Tue, Dec 14, 2010	13.40	13.40	13.04	13.25
3678	NASDAQ	KVHI	Mon, Dec 13, 2010	13.57	13.58	13.29	13.34
3677	NASDAQ	KVHI	Fri, Dec 10, 2010	13.62	13.62	13.40	13.50
3676	NASDAQ	KVHI	Thu, Dec 9, 2010	13.70	13.70	13.50	13.64
3675	NASDAQ	KVHI	Wed, Dec 8, 2010	13.68	13.68	13.54	13.59
3674	NASDAQ	KVHI	Tue, Dec 7, 2010	13.68	13.68	13.39	13.62
3673	NASDAQ	KVHI	Mon, Dec 6, 2010	13.62	13.62	13.32	13.54
3672	NASDAQ	KVHI	Fri, Dec 3, 2010	13.67	13.94	13.50	13.67
3671	NASDAQ	KVHI	Thu, Dec 2, 2010	13.40	13.79	13.40	13.77
3670	NASDAQ	KVHI	Wed, Dec 1, 2010	13.50	13.71	13.29	13.42
3669	NASDAQ	KVHI	Tue, Nov 30, 2010	13.19	13.42	12.96	13.25
3668	NASDAQ	KVHI	Mon, Nov 29, 2010	13.41	13.53	13.22	13.34
3667	NASDAQ	KVHI	Fri, Nov 26, 2010	12.85	13.64	12.79	13.53
3666	NASDAQ	KVHI	Wed, Nov 24, 2010	13.30	13.57	13.30	13.46
3665	NASDAQ	KVHI	Tue, Nov 23, 2010	13.20	13.34	12.93	13.19
3664	NASDAQ	KVHI	Mon, Nov 22, 2010	13.25	13.38	13.07	13.36
3663	NASDAQ	KVHI	Fri, Nov 19, 2010	13.37	13.40	12.84	13.35
3662	NASDAQ	KVHI	Thu, Nov 18, 2010	13.31	13.49	13.07	13.44
3661	NASDAQ	KVHI	Wed, Nov 17, 2010	13.46	13.67	12.70	13.14
3660	NASDAQ	KVHI	Tue, Nov 16, 2010	13.37	13.88	13.37	13.45
3659	NASDAQ	KVHI	Mon, Nov 15, 2010	13.92	14.01	13.42	13.45
3658	NASDAQ	KVHI	Fri, Nov 12, 2010	13.81	14.12	13.77	13.87
3657	NASDAQ	KVHI	Thu, Nov 11, 2010	13.65	14.33	13.52	13.94
3656	NASDAQ	KVHI	Wed, Nov 10, 2010	13.73	14.41	13.20	13.85
3655	NASDAQ	KVHI	Tue, Nov 9, 2010	13.86	14.00	13.46	13.67
3654	NASDAQ	KVHI	Mon, Nov 8, 2010	13.95	14.00	13.86	13.91
3653	NASDAQ	KVHI	Fri, Nov 5, 2010	13.95	14.08	13.80	13.99
3652	NASDAQ	KVHI	Thu, Nov 4, 2010	13.95	14.06	13.81	13.95
3651	NASDAQ	KVHI	Wed, Nov 3, 2010	14.00	14.10	13.50	13.80
3650	NASDAQ	KVHI	Tue, Nov 2, 2010	14.10	14.10	13.92	14.01
3649	NASDAQ	KVHI	Mon, Nov 1, 2010	14.14	14.14	13.85	14.06
3648	NASDAQ	KVHI	Fri, Oct 29, 2010	14.11	14.27	14.01	14.04
3647	NASDAQ	KVHI	Thu, Oct 28, 2010	14.26	14.29	13.89	14.19
3646	NASDAQ	KVHI	Wed, Oct 27, 2010	13.90	14.30	13.75	14.17
3645	NASDAQ	KVHI	Tue, Oct 26, 2010	14.47	14.47	13.85	13.97
3644	NASDAQ	KVHI	Mon, Oct 25, 2010	15.00	15.00	14.26	14.52
3643	NASDAQ	KVHI	Fri, Oct 22, 2010	15.63	16.09	15.47	15.97
3642	NASDAQ	KVHI	Thu, Oct 21, 2010	15.88	15.99	15.44	15.62
3641	NASDAQ	KVHI	Wed, Oct 20, 2010	15.87	16.12	15.59	15.84
3640	NASDAQ	KVHI	Tue, Oct 19, 2010	15.61	16.23	15.55	15.73
3639	NASDAQ	KVHI	Mon, Oct 18, 2010	15.83	15.89	15.54	15.89
3638	NASDAQ	KVHI	Fri, Oct 15, 2010	16.07	16.07	15.57	15.83
3637	NASDAQ	KVHI	Thu, Oct 14, 2010	15.80	16.00	15.68	15.81
3636	NASDAQ	KVHI	Wed, Oct 13, 2010	15.67	16.10	15.50	15.87
3635	NASDAQ	KVHI	Tue, Oct 12, 2010	15.62	15.96	15.50	15.65
3634	NASDAQ	KVHI	Mon, Oct 11, 2010	15.81	15.94	15.57	15.73
3633	NASDAQ	KVHI	Fri, Oct 8, 2010	15.40	15.97	15.31	15.89
3632	NASDAQ	KVHI	Thu, Oct 7, 2010	15.92	15.96	15.50	15.57
3631	NASDAQ	KVHI	Wed, Oct 6, 2010	15.91	16.11	15.20	15.74
3630	NASDAQ	KVHI	Tue, Oct 5, 2010	15.39	16.24	14.85	16.00
3629	NASDAQ	KVHI	Mon, Oct 4, 2010	15.27	15.60	15.09	15.26
3628	NASDAQ	KVHI	Fri, Oct 1, 2010	15.08	15.42	14.72	15.39
3627	NASDAQ	KVHI	Thu, Sep 30, 2010	13.21	15.13	12.85	15.01
3626	NASDAQ	KVHI	Wed, Sep 29, 2010	13.04	13.17	12.99	13.10
3625	NASDAQ	KVHI	Tue, Sep 28, 2010	13.05	13.15	12.99	13.13
3624	NASDAQ	KVHI	Mon, Sep 27, 2010	12.99	13.07	12.69	13.01
3623	NASDAQ	KVHI	Fri, Sep 24, 2010	12.73	12.96	12.51	12.96
3622	NASDAQ	KVHI	Thu, Sep 23, 2010	12.51	12.78	12.31	12.60
3621	NASDAQ	KVHI	Wed, Sep 22, 2010	12.78	13.05	12.51	12.58
3620	NASDAQ	KVHI	Tue, Sep 21, 2010	13.01	13.12	12.86	12.88
3619	NASDAQ	KVHI	Mon, Sep 20, 2010	12.36	13.10	12.32	13.06
3618	NASDAQ	KVHI	Fri, Sep 17, 2010	12.73	12.73	12.31	12.37
3617	NASDAQ	KVHI	Thu, Sep 16, 2010	12.65	12.68	12.47	12.53
3616	NASDAQ	KVHI	Wed, Sep 15, 2010	12.70	12.86	12.61	12.82
3615	NASDAQ	KVHI	Tue, Sep 14, 2010	12.91	13.03	12.78	12.80
3614	NASDAQ	KVHI	Mon, Sep 13, 2010	12.81	13.09	12.70	12.99
3613	NASDAQ	KVHI	Fri, Sep 10, 2010	12.68	12.76	12.45	12.69
3612	NASDAQ	KVHI	Thu, Sep 9, 2010	12.93	12.93	12.23	12.59
3611	NASDAQ	KVHI	Wed, Sep 8, 2010	12.74	12.82	12.64	12.69
3610	NASDAQ	KVHI	Tue, Sep 7, 2010	13.18	13.18	12.52	12.66
3609	NASDAQ	KVHI	Fri, Sep 3, 2010	13.32	13.40	12.86	13.21
3608	NASDAQ	KVHI	Thu, Sep 2, 2010	13.32	13.54	13.04	13.41
3607	NASDAQ	KVHI	Wed, Sep 1, 2010	12.75	13.43	12.75	13.41
3606	NASDAQ	KVHI	Tue, Aug 31, 2010	12.88	12.88	12.41	12.47
3605	NASDAQ	KVHI	Mon, Aug 30, 2010	13.01	13.03	12.58	12.68
3604	NASDAQ	KVHI	Fri, Aug 27, 2010	12.81	13.13	12.41	13.11
3603	NASDAQ	KVHI	Thu, Aug 26, 2010	12.79	12.83	12.53	12.67
3602	NASDAQ	KVHI	Wed, Aug 25, 2010	12.19	12.83	12.19	12.77
3601	NASDAQ	KVHI	Tue, Aug 24, 2010	12.00	12.61	11.99	12.31
3600	NASDAQ	KVHI	Mon, Aug 23, 2010	12.22	12.64	12.01	12.05
3599	NASDAQ	KVHI	Fri, Aug 20, 2010	12.01	12.24	11.81	12.14
3598	NASDAQ	KVHI	Thu, Aug 19, 2010	12.46	12.72	11.96	12.10
3597	NASDAQ	KVHI	Wed, Aug 18, 2010	12.05	12.99	12.05	12.56
3596	NASDAQ	KVHI	Tue, Aug 17, 2010	11.90	12.29	11.59	12.10
3595	NASDAQ	KVHI	Mon, Aug 16, 2010	11.76	12.14	11.55	11.86
3594	NASDAQ	KVHI	Fri, Aug 13, 2010	11.89	12.11	11.67	11.89
3593	NASDAQ	KVHI	Thu, Aug 12, 2010	11.96	12.17	11.92	11.97
3592	NASDAQ	KVHI	Wed, Aug 11, 2010	12.46	12.59	12.14	12.20
3591	NASDAQ	KVHI	Tue, Aug 10, 2010	12.97	13.09	12.62	12.85
3590	NASDAQ	KVHI	Mon, Aug 9, 2010	13.13	13.32	12.84	13.10
3589	NASDAQ	KVHI	Fri, Aug 6, 2010	13.39	13.69	12.90	13.05
3588	NASDAQ	KVHI	Thu, Aug 5, 2010	13.81	13.96	13.55	13.61
3587	NASDAQ	KVHI	Wed, Aug 4, 2010	13.96	14.08	13.89	13.90
3586	NASDAQ	KVHI	Tue, Aug 3, 2010	13.88	14.24	13.88	13.94
3585	NASDAQ	KVHI	Mon, Aug 2, 2010	14.12	14.31	13.67	14.09
3584	NASDAQ	KVHI	Fri, Jul 30, 2010	13.46	14.00	13.46	13.98
3583	NASDAQ	KVHI	Thu, Jul 29, 2010	13.81	13.81	13.35	13.66
3582	NASDAQ	KVHI	Wed, Jul 28, 2010	13.50	13.86	13.41	13.58
3581	NASDAQ	KVHI	Tue, Jul 27, 2010	14.21	14.23	13.35	13.58
3580	NASDAQ	KVHI	Mon, Jul 26, 2010	13.46	14.23	12.25	13.99
3579	NASDAQ	KVHI	Fri, Jul 23, 2010	12.36	13.22	12.19	12.99
3578	NASDAQ	KVHI	Thu, Jul 22, 2010	12.37	12.61	12.14	12.48
3577	NASDAQ	KVHI	Wed, Jul 21, 2010	12.84	13.07	12.08	12.11
3576	NASDAQ	KVHI	Tue, Jul 20, 2010	12.05	12.72	12.05	12.71
3575	NASDAQ	KVHI	Mon, Jul 19, 2010	12.14	12.30	11.89	12.26
3574	NASDAQ	KVHI	Fri, Jul 16, 2010	12.63	12.63	12.03	12.13
3573	NASDAQ	KVHI	Thu, Jul 15, 2010	12.99	12.99	12.55	12.76
3572	NASDAQ	KVHI	Wed, Jul 14, 2010	13.14	13.14	12.86	12.98
3571	NASDAQ	KVHI	Tue, Jul 13, 2010	12.89	13.24	12.68	13.22
3570	NASDAQ	KVHI	Mon, Jul 12, 2010	12.95	13.20	12.64	12.66
3569	NASDAQ	KVHI	Fri, Jul 9, 2010	12.14	13.06	12.07	12.99
3568	NASDAQ	KVHI	Thu, Jul 8, 2010	12.05	12.13	11.52	12.13
3567	NASDAQ	KVHI	Wed, Jul 7, 2010	11.48	11.99	11.28	11.86
3566	NASDAQ	KVHI	Tue, Jul 6, 2010	12.04	12.04	11.34	11.40
3565	NASDAQ	KVHI	Fri, Jul 2, 2010	12.27	12.27	11.49	11.85
3564	NASDAQ	KVHI	Thu, Jul 1, 2010	12.41	12.41	11.53	12.14
3563	NASDAQ	KVHI	Wed, Jun 30, 2010	12.39	12.97	12.27	12.42
3562	NASDAQ	KVHI	Tue, Jun 29, 2010	13.41	13.48	12.33	12.42
3561	NASDAQ	KVHI	Mon, Jun 28, 2010	13.60	13.94	13.47	13.60
3560	NASDAQ	KVHI	Fri, Jun 25, 2010	12.46	13.85	12.46	13.85
3559	NASDAQ	KVHI	Thu, Jun 24, 2010	12.13	12.46	11.86	12.37
3558	NASDAQ	KVHI	Wed, Jun 23, 2010	12.15	12.28	11.91	12.17
3557	NASDAQ	KVHI	Tue, Jun 22, 2010	12.57	12.83	12.12	12.15
3556	NASDAQ	KVHI	Mon, Jun 21, 2010	12.94	13.39	12.45	12.48
3555	NASDAQ	KVHI	Fri, Jun 18, 2010	12.71	12.82	12.51	12.76
3554	NASDAQ	KVHI	Thu, Jun 17, 2010	12.68	12.73	12.50	12.62
3553	NASDAQ	KVHI	Wed, Jun 16, 2010	12.75	12.85	12.50	12.58
3552	NASDAQ	KVHI	Tue, Jun 15, 2010	12.08	12.84	11.85	12.84
3551	NASDAQ	KVHI	Mon, Jun 14, 2010	11.96	12.17	11.70	12.02
3550	NASDAQ	KVHI	Fri, Jun 11, 2010	11.42	11.91	11.42	11.83
3549	NASDAQ	KVHI	Thu, Jun 10, 2010	11.20	11.70	11.20	11.64
3548	NASDAQ	KVHI	Wed, Jun 9, 2010	11.00	11.63	10.93	10.98
3547	NASDAQ	KVHI	Tue, Jun 8, 2010	11.79	11.90	10.76	11.00
3546	NASDAQ	KVHI	Mon, Jun 7, 2010	12.17	12.20	11.72	11.75
3545	NASDAQ	KVHI	Fri, Jun 4, 2010	12.54	12.71	12.01	12.10
3544	NASDAQ	KVHI	Thu, Jun 3, 2010	12.99	13.44	12.83	12.95
3543	NASDAQ	KVHI	Wed, Jun 2, 2010	12.67	13.06	12.42	13.05
3542	NASDAQ	KVHI	Tue, Jun 1, 2010	12.94	13.11	12.58	12.61
3541	NASDAQ	KVHI	Fri, May 28, 2010	13.47	13.47	12.96	13.04
3540	NASDAQ	KVHI	Thu, May 27, 2010	12.51	13.51	12.31	13.49
3539	NASDAQ	KVHI	Wed, May 26, 2010	12.71	13.10	12.30	12.40
3538	NASDAQ	KVHI	Tue, May 25, 2010	12.29	12.63	11.87	12.59
3537	NASDAQ	KVHI	Mon, May 24, 2010	12.99	13.20	12.36	12.49
3536	NASDAQ	KVHI	Fri, May 21, 2010	12.41	13.04	12.38	12.96
3535	NASDAQ	KVHI	Thu, May 20, 2010	13.22	13.33	12.34	12.58
3534	NASDAQ	KVHI	Wed, May 19, 2010	13.78	13.89	13.22	13.50
3533	NASDAQ	KVHI	Tue, May 18, 2010	14.40	14.45	13.86	13.86
3532	NASDAQ	KVHI	Mon, May 17, 2010	14.51	14.55	13.81	14.21
3531	NASDAQ	KVHI	Fri, May 14, 2010	14.90	15.00	14.19	14.40
3530	NASDAQ	KVHI	Thu, May 13, 2010	15.21	15.34	14.62	15.01
3529	NASDAQ	KVHI	Wed, May 12, 2010	14.15	15.34	14.15	15.29
3528	NASDAQ	KVHI	Tue, May 11, 2010	14.14	14.44	14.01	14.37
3527	NASDAQ	KVHI	Mon, May 10, 2010	14.03	14.18	13.77	14.16
3526	NASDAQ	KVHI	Fri, May 7, 2010	13.64	14.11	13.35	13.54
3525	NASDAQ	KVHI	Thu, May 6, 2010	13.93	14.07	13.45	13.78
3524	NASDAQ	KVHI	Wed, May 5, 2010	14.11	14.20	13.81	14.10
3523	NASDAQ	KVHI	Tue, May 4, 2010	14.85	14.85	14.12	14.30
3522	NASDAQ	KVHI	Mon, May 3, 2010	15.19	15.23	14.80	14.96
3521	NASDAQ	KVHI	Fri, Apr 30, 2010	16.32	16.43	15.05	15.07
3520	NASDAQ	KVHI	Thu, Apr 29, 2010	15.63	16.44	15.63	16.38
3519	NASDAQ	KVHI	Wed, Apr 28, 2010	15.55	15.85	15.27	15.57
3518	NASDAQ	KVHI	Tue, Apr 27, 2010	15.83	15.85	15.44	15.57
3517	NASDAQ	KVHI	Mon, Apr 26, 2010	16.22	16.34	15.85	15.95
3516	NASDAQ	KVHI	Fri, Apr 23, 2010	15.92	16.45	15.50	16.34
3515	NASDAQ	KVHI	Thu, Apr 22, 2010	15.03	16.66	14.49	16.40
3514	NASDAQ	KVHI	Wed, Apr 21, 2010	14.28	15.21	14.28	15.19
3513	NASDAQ	KVHI	Tue, Apr 20, 2010	14.20	14.50	14.07	14.43
3512	NASDAQ	KVHI	Mon, Apr 19, 2010	13.84	14.32	13.78	14.12
3511	NASDAQ	KVHI	Fri, Apr 16, 2010	14.21	14.26	13.39	13.93
3510	NASDAQ	KVHI	Thu, Apr 15, 2010	14.29	14.34	14.11	14.20
3509	NASDAQ	KVHI	Wed, Apr 14, 2010	13.82	14.40	13.77	14.31
3508	NASDAQ	KVHI	Tue, Apr 13, 2010	13.48	13.77	13.36	13.77
3507	NASDAQ	KVHI	Mon, Apr 12, 2010	13.30	13.70	13.30	13.54
3506	NASDAQ	KVHI	Fri, Apr 9, 2010	13.21	13.43	13.21	13.32
3505	NASDAQ	KVHI	Thu, Apr 8, 2010	13.05	13.26	12.88	13.25
3504	NASDAQ	KVHI	Wed, Apr 7, 2010	13.08	13.32	13.08	13.15
3503	NASDAQ	KVHI	Tue, Apr 6, 2010	13.09	13.31	13.09	13.23
3502	NASDAQ	KVHI	Mon, Apr 5, 2010	13.04	13.34	13.04	13.19
3501	NASDAQ	KVHI	Thu, Apr 1, 2010	13.17	13.29	13.00	13.05
3500	NASDAQ	KVHI	Wed, Mar 31, 2010	13.35	13.46	13.10	13.19
3499	NASDAQ	KVHI	Tue, Mar 30, 2010	13.25	13.47	13.20	13.36
3498	NASDAQ	KVHI	Mon, Mar 29, 2010	12.96	13.39	12.90	13.28
3497	NASDAQ	KVHI	Fri, Mar 26, 2010	12.86	13.04	12.73	12.97
3496	NASDAQ	KVHI	Thu, Mar 25, 2010	12.80	12.98	11.85	12.87
3495	NASDAQ	KVHI	Wed, Mar 24, 2010	12.81	13.07	12.75	12.79
3494	NASDAQ	KVHI	Tue, Mar 23, 2010	12.75	12.93	12.63	12.91
3493	NASDAQ	KVHI	Mon, Mar 22, 2010	12.61	12.90	12.61	12.80
3492	NASDAQ	KVHI	Fri, Mar 19, 2010	12.92	12.92	12.44	12.76
3491	NASDAQ	KVHI	Thu, Mar 18, 2010	12.85	12.97	12.51	12.84
3490	NASDAQ	KVHI	Wed, Mar 17, 2010	12.91	12.95	12.68	12.79
3489	NASDAQ	KVHI	Tue, Mar 16, 2010	12.51	12.75	12.48	12.74
3488	NASDAQ	KVHI	Mon, Mar 15, 2010	12.56	12.80	12.44	12.50
3487	NASDAQ	KVHI	Fri, Mar 12, 2010	13.01	13.05	12.53	12.62
3486	NASDAQ	KVHI	Thu, Mar 11, 2010	12.85	13.01	12.60	12.90
3485	NASDAQ	KVHI	Wed, Mar 10, 2010	13.20	13.40	12.80	12.87
3484	NASDAQ	KVHI	Tue, Mar 9, 2010	13.10	13.34	12.93	13.24
3483	NASDAQ	KVHI	Mon, Mar 8, 2010	12.99	13.25	12.91	13.14
3482	NASDAQ	KVHI	Fri, Mar 5, 2010	12.86	13.03	12.84	13.03
3481	NASDAQ	KVHI	Thu, Mar 4, 2010	12.80	12.92	12.74	12.86
3480	NASDAQ	KVHI	Wed, Mar 3, 2010	12.74	12.84	12.51	12.77
3479	NASDAQ	KVHI	Tue, Mar 2, 2010	12.47	12.71	12.34	12.69
3478	NASDAQ	KVHI	Mon, Mar 1, 2010	12.28	12.54	12.04	12.50
3477	NASDAQ	KVHI	Fri, Feb 26, 2010	12.30	12.36	12.12	12.20
3476	NASDAQ	KVHI	Thu, Feb 25, 2010	11.90	12.30	11.63	12.30
3475	NASDAQ	KVHI	Wed, Feb 24, 2010	12.40	12.50	12.04	12.08
3474	NASDAQ	KVHI	Tue, Feb 23, 2010	12.47	12.50	11.72	12.40
3473	NASDAQ	KVHI	Mon, Feb 22, 2010	13.00	13.27	12.39	12.51
3472	NASDAQ	KVHI	Fri, Feb 19, 2010	13.06	13.14	12.96	12.99
3471	NASDAQ	KVHI	Thu, Feb 18, 2010	13.04	13.14	12.66	13.03
3470	NASDAQ	KVHI	Wed, Feb 17, 2010	13.20	13.38	12.92	13.02
3469	NASDAQ	KVHI	Tue, Feb 16, 2010	13.42	13.42	12.85	13.20
3468	NASDAQ	KVHI	Fri, Feb 12, 2010	12.85	13.41	12.82	13.37
3467	NASDAQ	KVHI	Thu, Feb 11, 2010	12.22	13.24	12.22	12.97
3466	NASDAQ	KVHI	Wed, Feb 10, 2010	12.68	12.90	11.93	12.23
3465	NASDAQ	KVHI	Tue, Feb 9, 2010	13.36	13.68	11.78	12.78
3464	NASDAQ	KVHI	Mon, Feb 8, 2010	13.17	13.36	13.12	13.23
3463	NASDAQ	KVHI	Fri, Feb 5, 2010	12.99	13.14	12.95	13.13
3462	NASDAQ	KVHI	Thu, Feb 4, 2010	13.20	13.20	13.00	13.00
3461	NASDAQ	KVHI	Wed, Feb 3, 2010	13.14	13.28	13.01	13.24
3460	NASDAQ	KVHI	Tue, Feb 2, 2010	13.20	13.27	13.00	13.24
3459	NASDAQ	KVHI	Mon, Feb 1, 2010	13.00	13.22	13.00	13.13
3458	NASDAQ	KVHI	Fri, Jan 29, 2010	13.21	13.34	13.00	13.00
3457	NASDAQ	KVHI	Thu, Jan 28, 2010	13.32	13.32	13.04	13.20
3456	NASDAQ	KVHI	Wed, Jan 27, 2010	13.07	13.28	13.02	13.27
3455	NASDAQ	KVHI	Tue, Jan 26, 2010	12.90	13.15	12.65	13.11
3454	NASDAQ	KVHI	Mon, Jan 25, 2010	13.14	13.26	12.50	12.88
3453	NASDAQ	KVHI	Fri, Jan 22, 2010	13.25	13.34	12.96	13.09
3452	NASDAQ	KVHI	Thu, Jan 21, 2010	14.10	14.20	13.00	13.25
3451	NASDAQ	KVHI	Wed, Jan 20, 2010	14.42	14.48	13.85	14.04
3450	NASDAQ	KVHI	Tue, Jan 19, 2010	14.63	14.73	14.27	14.44
3449	NASDAQ	KVHI	Fri, Jan 15, 2010	15.21	15.25	14.56	14.63
3448	NASDAQ	KVHI	Thu, Jan 14, 2010	15.02	15.28	14.97	15.13
3447	NASDAQ	KVHI	Wed, Jan 13, 2010	14.76	15.16	14.63	15.02
3446	NASDAQ	KVHI	Tue, Jan 12, 2010	14.82	15.00	14.70	14.77
3445	NASDAQ	KVHI	Mon, Jan 11, 2010	15.20	15.20	14.86	14.91
3444	NASDAQ	KVHI	Fri, Jan 8, 2010	14.69	15.20	14.69	15.16
3443	NASDAQ	KVHI	Thu, Jan 7, 2010	14.66	14.77	14.48	14.65
3442	NASDAQ	KVHI	Wed, Jan 6, 2010	14.80	14.83	14.41	14.51
3441	NASDAQ	KVHI	Tue, Jan 5, 2010	15.05	15.10	14.51	14.66
3440	NASDAQ	KVHI	Mon, Jan 4, 2010	15.00	15.06	14.63	15.03
3439	NASDAQ	KVHI	Thu, Dec 31, 2009	14.46	14.98	14.46	14.74
3438	NASDAQ	KVHI	Wed, Dec 30, 2009	15.12	15.46	13.85	14.42
3437	NASDAQ	KVHI	Tue, Dec 29, 2009	15.47	15.75	15.11	15.21
3436	NASDAQ	KVHI	Mon, Dec 28, 2009	15.47	15.50	14.87	15.37
3435	NASDAQ	KVHI	Thu, Dec 24, 2009	15.29	15.55	14.84	15.18
3434	NASDAQ	KVHI	Wed, Dec 23, 2009	14.31	15.28	14.20	15.25
3433	NASDAQ	KVHI	Tue, Dec 22, 2009	13.11	14.22	13.11	14.07
3432	NASDAQ	KVHI	Mon, Dec 21, 2009	13.00	13.15	12.70	13.04
3431	NASDAQ	KVHI	Fri, Dec 18, 2009	12.81	12.85	12.50	12.66
3430	NASDAQ	KVHI	Thu, Dec 17, 2009	13.27	13.29	12.68	12.69
3429	NASDAQ	KVHI	Wed, Dec 16, 2009	13.37	13.58	13.20	13.26
3428	NASDAQ	KVHI	Tue, Dec 15, 2009	13.65	13.74	13.26	13.26
3427	NASDAQ	KVHI	Mon, Dec 14, 2009	13.64	13.91	13.48	13.75
3426	NASDAQ	KVHI	Fri, Dec 11, 2009	14.13	14.21	13.49	13.52
3425	NASDAQ	KVHI	Thu, Dec 10, 2009	13.94	14.35	13.90	13.93
3424	NASDAQ	KVHI	Wed, Dec 9, 2009	13.42	13.95	13.36	13.87
3423	NASDAQ	KVHI	Tue, Dec 8, 2009	13.48	13.54	13.35	13.44
3422	NASDAQ	KVHI	Mon, Dec 7, 2009	13.32	13.57	13.25	13.50
3421	NASDAQ	KVHI	Fri, Dec 4, 2009	12.90	13.25	12.78	13.19
3420	NASDAQ	KVHI	Thu, Dec 3, 2009	13.03	13.09	12.72	12.78
3419	NASDAQ	KVHI	Wed, Dec 2, 2009	12.78	13.01	12.61	12.88
3418	NASDAQ	KVHI	Tue, Dec 1, 2009	12.32	12.67	12.12	12.59
3417	NASDAQ	KVHI	Mon, Nov 30, 2009	12.26	12.36	12.05	12.07
3416	NASDAQ	KVHI	Fri, Nov 27, 2009	12.33	12.45	12.26	12.33
3415	NASDAQ	KVHI	Wed, Nov 25, 2009	12.68	12.95	12.51	12.65
3414	NASDAQ	KVHI	Tue, Nov 24, 2009	12.45	12.81	12.16	12.60
3413	NASDAQ	KVHI	Mon, Nov 23, 2009	12.49	13.34	12.31	12.51
3412	NASDAQ	KVHI	Fri, Nov 20, 2009	12.27	12.50	12.27	12.49
3411	NASDAQ	KVHI	Thu, Nov 19, 2009	12.28	12.45	12.18	12.37
3410	NASDAQ	KVHI	Wed, Nov 18, 2009	11.98	12.44	11.98	12.39
3409	NASDAQ	KVHI	Tue, Nov 17, 2009	11.00	12.22	10.99	12.19
3408	NASDAQ	KVHI	Mon, Nov 16, 2009	10.89	10.97	10.78	10.95
3407	NASDAQ	KVHI	Fri, Nov 13, 2009	10.75	10.85	10.66	10.80
3406	NASDAQ	KVHI	Thu, Nov 12, 2009	10.65	11.14	10.65	10.76
3405	NASDAQ	KVHI	Wed, Nov 11, 2009	10.78	11.11	10.78	10.98
3404	NASDAQ	KVHI	Tue, Nov 10, 2009	10.92	11.11	10.75	10.77
3403	NASDAQ	KVHI	Mon, Nov 9, 2009	11.20	11.52	10.99	11.00
3402	NASDAQ	KVHI	Fri, Nov 6, 2009	10.90	11.04	10.84	10.99
3401	NASDAQ	KVHI	Thu, Nov 5, 2009	10.57	11.02	10.55	10.90
3400	NASDAQ	KVHI	Wed, Nov 4, 2009	10.58	10.86	10.17	10.47
3399	NASDAQ	KVHI	Tue, Nov 3, 2009	10.34	10.43	10.25	10.43
3398	NASDAQ	KVHI	Mon, Nov 2, 2009	10.65	10.72	10.10	10.35
3397	NASDAQ	KVHI	Fri, Oct 30, 2009	10.56	10.74	10.42	10.50
3396	NASDAQ	KVHI	Thu, Oct 29, 2009	10.45	10.66	10.40	10.56
3395	NASDAQ	KVHI	Wed, Oct 28, 2009	10.50	10.54	10.20	10.41
3394	NASDAQ	KVHI	Tue, Oct 27, 2009	10.41	10.57	10.41	10.50
3393	NASDAQ	KVHI	Mon, Oct 26, 2009	10.44	10.74	10.40	10.44
3392	NASDAQ	KVHI	Fri, Oct 23, 2009	11.20	11.63	10.40	10.41
3391	NASDAQ	KVHI	Thu, Oct 22, 2009	10.24	10.67	10.03	10.46
3390	NASDAQ	KVHI	Wed, Oct 21, 2009	10.57	10.76	10.13	10.22
3389	NASDAQ	KVHI	Tue, Oct 20, 2009	10.83	10.83	10.56	10.60
3388	NASDAQ	KVHI	Mon, Oct 19, 2009	10.63	10.97	10.52	10.89
3387	NASDAQ	KVHI	Fri, Oct 16, 2009	11.00	11.00	10.49	10.66
3386	NASDAQ	KVHI	Thu, Oct 15, 2009	10.81	11.07	10.65	11.07
3385	NASDAQ	KVHI	Wed, Oct 14, 2009	10.55	10.96	10.49	10.96
3384	NASDAQ	KVHI	Tue, Oct 13, 2009	10.32	10.56	10.28	10.51
3383	NASDAQ	KVHI	Mon, Oct 12, 2009	10.28	10.42	10.02	10.28
3382	NASDAQ	KVHI	Fri, Oct 9, 2009	10.27	10.39	10.24	10.37
3381	NASDAQ	KVHI	Thu, Oct 8, 2009	10.23	10.41	9.99	10.24
3380	NASDAQ	KVHI	Wed, Oct 7, 2009	9.66	10.10	9.66	10.05
3379	NASDAQ	KVHI	Tue, Oct 6, 2009	9.97	10.49	9.64	9.94
3378	NASDAQ	KVHI	Mon, Oct 5, 2009	9.71	9.85	9.66	9.77
3377	NASDAQ	KVHI	Fri, Oct 2, 2009	9.70	9.87	9.68	9.68
3376	NASDAQ	KVHI	Thu, Oct 1, 2009	10.00	10.58	9.79	9.79
3375	NASDAQ	KVHI	Wed, Sep 30, 2009	9.95	10.02	9.79	9.99
3374	NASDAQ	KVHI	Tue, Sep 29, 2009	9.64	10.25	9.62	9.92
3373	NASDAQ	KVHI	Mon, Sep 28, 2009	9.48	9.70	9.32	9.63
3372	NASDAQ	KVHI	Fri, Sep 25, 2009	9.41	9.48	9.23	9.31
3371	NASDAQ	KVHI	Thu, Sep 24, 2009	9.77	9.82	9.21	9.40
3370	NASDAQ	KVHI	Wed, Sep 23, 2009	9.02	9.99	9.01	9.69
3369	NASDAQ	KVHI	Tue, Sep 22, 2009	9.24	9.30	8.97	8.98
3368	NASDAQ	KVHI	Mon, Sep 21, 2009	9.23	9.49	8.82	9.23
3367	NASDAQ	KVHI	Fri, Sep 18, 2009	9.39	9.54	9.25	9.32
3366	NASDAQ	KVHI	Thu, Sep 17, 2009	8.50	9.48	8.50	9.40
3365	NASDAQ	KVHI	Wed, Sep 16, 2009	8.25	8.47	8.25	8.44
3364	NASDAQ	KVHI	Tue, Sep 15, 2009	8.17	8.27	8.13	8.26
3363	NASDAQ	KVHI	Mon, Sep 14, 2009	8.11	8.24	8.05	8.22
3362	NASDAQ	KVHI	Fri, Sep 11, 2009	8.48	8.48	7.84	8.17
3361	NASDAQ	KVHI	Thu, Sep 10, 2009	8.29	8.67	8.01	8.55
3360	NASDAQ	KVHI	Wed, Sep 9, 2009	7.90	8.40	7.81	8.27
3359	NASDAQ	KVHI	Tue, Sep 8, 2009	8.18	8.23	7.81	7.90
3358	NASDAQ	KVHI	Fri, Sep 4, 2009	7.85	8.12	7.67	8.11
3357	NASDAQ	KVHI	Thu, Sep 3, 2009	7.92	7.92	7.73	7.88
3356	NASDAQ	KVHI	Wed, Sep 2, 2009	7.68	8.22	7.66	7.95
3355	NASDAQ	KVHI	Tue, Sep 1, 2009	7.50	7.88	7.50	7.76
3354	NASDAQ	KVHI	Mon, Aug 31, 2009	7.54	7.61	7.51	7.56
3353	NASDAQ	KVHI	Fri, Aug 28, 2009	7.55	7.65	7.53	7.56
3352	NASDAQ	KVHI	Thu, Aug 27, 2009	7.57	7.76	7.57	7.61
3351	NASDAQ	KVHI	Wed, Aug 26, 2009	7.80	7.80	7.49	7.67
3350	NASDAQ	KVHI	Tue, Aug 25, 2009	8.03	8.12	7.78	7.84
3349	NASDAQ	KVHI	Mon, Aug 24, 2009	8.18	8.18	8.02	8.08
3348	NASDAQ	KVHI	Fri, Aug 21, 2009	7.90	8.16	7.63	8.16
3347	NASDAQ	KVHI	Thu, Aug 20, 2009	7.67	7.73	7.46	7.68
3346	NASDAQ	KVHI	Wed, Aug 19, 2009	7.19	7.86	7.19	7.66
3345	NASDAQ	KVHI	Tue, Aug 18, 2009	7.35	7.59	7.35	7.56
3344	NASDAQ	KVHI	Mon, Aug 17, 2009	7.35	7.48	7.27	7.35
3343	NASDAQ	KVHI	Fri, Aug 14, 2009	7.52	7.65	7.35	7.42
3342	NASDAQ	KVHI	Thu, Aug 13, 2009	7.65	7.80	7.46	7.59
3341	NASDAQ	KVHI	Wed, Aug 12, 2009	7.40	7.90	7.40	7.66
3340	NASDAQ	KVHI	Tue, Aug 11, 2009	7.76	7.92	7.49	7.54
3339	NASDAQ	KVHI	Mon, Aug 10, 2009	7.77	7.84	7.51	7.82
3338	NASDAQ	KVHI	Fri, Aug 7, 2009	7.49	7.93	7.49	7.84
3337	NASDAQ	KVHI	Thu, Aug 6, 2009	7.88	8.00	7.32	7.33
3336	NASDAQ	KVHI	Wed, Aug 5, 2009	7.44	7.78	7.37	7.52
3335	NASDAQ	KVHI	Tue, Aug 4, 2009	7.83	8.03	7.72	7.80
3334	NASDAQ	KVHI	Mon, Aug 3, 2009	8.14	8.15	7.82	7.89
3333	NASDAQ	KVHI	Fri, Jul 31, 2009	7.61	8.36	7.60	8.13
3332	NASDAQ	KVHI	Thu, Jul 30, 2009	7.50	7.75	7.43	7.65
3331	NASDAQ	KVHI	Wed, Jul 29, 2009	7.36	7.48	7.16	7.48
3330	NASDAQ	KVHI	Tue, Jul 28, 2009	7.56	7.56	7.15	7.39
3329	NASDAQ	KVHI	Mon, Jul 27, 2009	7.36	7.47	7.14	7.47
3328	NASDAQ	KVHI	Fri, Jul 24, 2009	7.28	7.35	7.07	7.28
3327	NASDAQ	KVHI	Thu, Jul 23, 2009	7.04	7.35	6.83	7.29
3326	NASDAQ	KVHI	Wed, Jul 22, 2009	6.85	7.13	6.76	7.12
3325	NASDAQ	KVHI	Tue, Jul 21, 2009	6.96	7.00	6.85	6.89
3324	NASDAQ	KVHI	Mon, Jul 20, 2009	7.08	7.27	6.97	7.00
3323	NASDAQ	KVHI	Fri, Jul 17, 2009	7.38	7.38	6.96	7.03
3322	NASDAQ	KVHI	Thu, Jul 16, 2009	7.27	7.39	7.20	7.35
3321	NASDAQ	KVHI	Wed, Jul 15, 2009	7.06	7.34	7.06	7.26
3320	NASDAQ	KVHI	Tue, Jul 14, 2009	6.88	7.15	6.82	6.98
3319	NASDAQ	KVHI	Mon, Jul 13, 2009	6.79	6.97	6.56	6.90
3318	NASDAQ	KVHI	Fri, Jul 10, 2009	6.89	6.90	6.62	6.75
3317	NASDAQ	KVHI	Thu, Jul 9, 2009	6.82	7.10	6.55	6.89
3316	NASDAQ	KVHI	Wed, Jul 8, 2009	6.55	6.83	6.55	6.67
3315	NASDAQ	KVHI	Tue, Jul 7, 2009	6.72	6.81	6.45	6.50
3314	NASDAQ	KVHI	Mon, Jul 6, 2009	6.46	6.80	6.33	6.70
3313	NASDAQ	KVHI	Thu, Jul 2, 2009	6.82	6.82	6.40	6.46
3312	NASDAQ	KVHI	Wed, Jul 1, 2009	6.87	6.94	6.82	6.88
3311	NASDAQ	KVHI	Tue, Jun 30, 2009	6.79	6.91	6.56	6.83
3310	NASDAQ	KVHI	Mon, Jun 29, 2009	6.75	7.05	6.40	6.82
3309	NASDAQ	KVHI	Fri, Jun 26, 2009	6.70	7.00	6.56	6.84
3308	NASDAQ	KVHI	Thu, Jun 25, 2009	6.71	6.90	6.38	6.70
3307	NASDAQ	KVHI	Wed, Jun 24, 2009	6.80	6.83	6.55	6.74
3306	NASDAQ	KVHI	Tue, Jun 23, 2009	6.78	6.90	6.67	6.67
3305	NASDAQ	KVHI	Mon, Jun 22, 2009	7.08	7.14	6.50	6.76
3304	NASDAQ	KVHI	Fri, Jun 19, 2009	7.39	7.40	6.65	7.00
3303	NASDAQ	KVHI	Thu, Jun 18, 2009	7.22	7.32	7.12	7.25
3302	NASDAQ	KVHI	Wed, Jun 17, 2009	7.27	7.33	6.91	7.30
3301	NASDAQ	KVHI	Tue, Jun 16, 2009	7.16	7.29	7.11	7.17
3300	NASDAQ	KVHI	Mon, Jun 15, 2009	7.23	7.30	6.99	7.29
3299	NASDAQ	KVHI	Fri, Jun 12, 2009	7.15	7.49	6.97	7.49
3298	NASDAQ	KVHI	Thu, Jun 11, 2009	6.80	7.50	6.73	7.15
3297	NASDAQ	KVHI	Wed, Jun 10, 2009	6.93	7.16	6.79	6.82
3296	NASDAQ	KVHI	Tue, Jun 9, 2009	6.63	7.13	6.63	6.86
3295	NASDAQ	KVHI	Mon, Jun 8, 2009	6.97	7.22	6.61	6.67
3294	NASDAQ	KVHI	Fri, Jun 5, 2009	7.02	7.15	7.00	7.10
3293	NASDAQ	KVHI	Thu, Jun 4, 2009	7.00	7.10	6.94	6.95
3292	NASDAQ	KVHI	Wed, Jun 3, 2009	6.96	7.09	6.89	7.06
3291	NASDAQ	KVHI	Tue, Jun 2, 2009	7.13	7.14	6.94	7.06
3290	NASDAQ	KVHI	Mon, Jun 1, 2009	7.14	7.50	7.05	7.25
3289	NASDAQ	KVHI	Fri, May 29, 2009	7.10	7.28	6.98	7.28
3288	NASDAQ	KVHI	Thu, May 28, 2009	7.06	7.28	6.82	7.28
3287	NASDAQ	KVHI	Wed, May 27, 2009	7.08	7.17	6.80	7.13
3286	NASDAQ	KVHI	Tue, May 26, 2009	6.93	7.33	6.89	7.19
3285	NASDAQ	KVHI	Fri, May 22, 2009	7.14	7.32	6.59	6.97
3284	NASDAQ	KVHI	Thu, May 21, 2009	6.95	7.43	6.50	7.20
3283	NASDAQ	KVHI	Wed, May 20, 2009	7.26	7.46	7.11	7.16
3282	NASDAQ	KVHI	Tue, May 19, 2009	7.35	7.55	7.19	7.37
3281	NASDAQ	KVHI	Mon, May 18, 2009	7.14	7.39	7.09	7.33
3280	NASDAQ	KVHI	Fri, May 15, 2009	6.63	7.13	6.63	7.13
3279	NASDAQ	KVHI	Thu, May 14, 2009	6.15	6.55	6.15	6.55
3278	NASDAQ	KVHI	Wed, May 13, 2009	6.61	6.61	6.22	6.22
3277	NASDAQ	KVHI	Tue, May 12, 2009	6.76	6.98	6.71	6.73
3276	NASDAQ	KVHI	Mon, May 11, 2009	6.70	6.93	6.62	6.93
3275	NASDAQ	KVHI	Fri, May 8, 2009	6.14	6.67	5.96	6.36
3274	NASDAQ	KVHI	Thu, May 7, 2009	6.51	6.71	6.10	6.20
3273	NASDAQ	KVHI	Wed, May 6, 2009	6.61	7.02	6.43	6.50
3272	NASDAQ	KVHI	Tue, May 5, 2009	5.91	6.74	5.91	6.74
3271	NASDAQ	KVHI	Mon, May 4, 2009	5.80	6.05	5.80	6.02
3270	NASDAQ	KVHI	Fri, May 1, 2009	5.50	5.89	5.50	5.84
3269	NASDAQ	KVHI	Thu, Apr 30, 2009	5.30	5.50	5.30	5.47
3268	NASDAQ	KVHI	Wed, Apr 29, 2009	5.45	5.50	5.16	5.17
3267	NASDAQ	KVHI	Tue, Apr 28, 2009	5.54	5.54	5.20	5.38
3266	NASDAQ	KVHI	Mon, Apr 27, 2009	5.49	5.50	5.49	5.49
3265	NASDAQ	KVHI	Fri, Apr 24, 2009	5.33	5.50	5.30	5.47
3264	NASDAQ	KVHI	Thu, Apr 23, 2009	5.49	5.49	5.20	5.41
3263	NASDAQ	KVHI	Wed, Apr 22, 2009	5.47	5.57	5.45	5.51
3262	NASDAQ	KVHI	Tue, Apr 21, 2009	5.49	5.50	5.46	5.49
3261	NASDAQ	KVHI	Mon, Apr 20, 2009	5.38	5.50	5.38	5.45
3260	NASDAQ	KVHI	Fri, Apr 17, 2009	5.44	5.50	5.29	5.50
3259	NASDAQ	KVHI	Thu, Apr 16, 2009	5.21	5.31	5.15	5.31
3258	NASDAQ	KVHI	Wed, Apr 15, 2009	5.40	5.50	5.10	5.20
3257	NASDAQ	KVHI	Tue, Apr 14, 2009	5.49	5.49	5.34	5.41
3256	NASDAQ	KVHI	Mon, Apr 13, 2009	5.24	5.50	5.24	5.37
3255	NASDAQ	KVHI	Thu, Apr 9, 2009	5.30	5.37	5.26	5.31
3254	NASDAQ	KVHI	Wed, Apr 8, 2009	5.09	5.38	5.09	5.21
3253	NASDAQ	KVHI	Tue, Apr 7, 2009	4.99	5.17	4.75	5.05
3252	NASDAQ	KVHI	Mon, Apr 6, 2009	4.96	5.29	4.96	5.19
3251	NASDAQ	KVHI	Fri, Apr 3, 2009	4.98	5.19	4.97	5.12
3250	NASDAQ	KVHI	Thu, Apr 2, 2009	4.96	5.24	4.95	5.06
3249	NASDAQ	KVHI	Wed, Apr 1, 2009	5.11	5.13	4.89	5.01
3248	NASDAQ	KVHI	Tue, Mar 31, 2009	4.86	5.15	4.86	4.99
3247	NASDAQ	KVHI	Mon, Mar 30, 2009	5.05	5.05	4.75	4.89
3246	NASDAQ	KVHI	Fri, Mar 27, 2009	5.16	5.16	5.10	5.12
3245	NASDAQ	KVHI	Thu, Mar 26, 2009	5.01	5.22	4.91	5.21
3244	NASDAQ	KVHI	Wed, Mar 25, 2009	5.01	5.09	4.78	5.08
3243	NASDAQ	KVHI	Tue, Mar 24, 2009	5.07	5.21	4.90	4.96
3242	NASDAQ	KVHI	Mon, Mar 23, 2009	5.04	5.25	4.96	5.25
3241	NASDAQ	KVHI	Fri, Mar 20, 2009	4.84	5.00	4.75	4.84
3240	NASDAQ	KVHI	Thu, Mar 19, 2009	4.92	4.99	4.87	4.92
3239	NASDAQ	KVHI	Wed, Mar 18, 2009	5.13	5.14	5.00	5.05
3238	NASDAQ	KVHI	Tue, Mar 17, 2009	4.75	5.34	4.75	5.15
3237	NASDAQ	KVHI	Mon, Mar 16, 2009	4.63	4.80	4.40	4.70
3236	NASDAQ	KVHI	Fri, Mar 13, 2009	4.77	4.77	4.44	4.63
3235	NASDAQ	KVHI	Thu, Mar 12, 2009	4.61	4.97	4.50	4.91
3234	NASDAQ	KVHI	Wed, Mar 11, 2009	4.72	4.81	4.50	4.58
3233	NASDAQ	KVHI	Tue, Mar 10, 2009	4.74	4.75	4.59	4.68
3232	NASDAQ	KVHI	Mon, Mar 9, 2009	4.74	4.75	4.69	4.75
3231	NASDAQ	KVHI	Fri, Mar 6, 2009	5.00	5.10	4.86	4.90
3230	NASDAQ	KVHI	Thu, Mar 5, 2009	5.03	5.04	4.87	5.00
3229	NASDAQ	KVHI	Wed, Mar 4, 2009	5.14	5.23	5.00	5.00
3228	NASDAQ	KVHI	Tue, Mar 3, 2009	5.36	5.36	4.85	5.10
3227	NASDAQ	KVHI	Mon, Mar 2, 2009	5.10	5.10	4.82	4.82
3226	NASDAQ	KVHI	Fri, Feb 27, 2009	5.05	5.34	5.05	5.34
3225	NASDAQ	KVHI	Thu, Feb 26, 2009	5.53	5.53	5.10	5.10
3224	NASDAQ	KVHI	Wed, Feb 25, 2009	5.27	5.60	5.06	5.60
3223	NASDAQ	KVHI	Tue, Feb 24, 2009	5.30	5.48	5.00	5.39
3222	NASDAQ	KVHI	Mon, Feb 23, 2009	5.38	5.45	4.93	5.30
3221	NASDAQ	KVHI	Fri, Feb 20, 2009	5.23	5.53	5.00	5.53
3220	NASDAQ	KVHI	Thu, Feb 19, 2009	5.36	5.57	5.12	5.57
3219	NASDAQ	KVHI	Wed, Feb 18, 2009	5.39	5.50	5.01	5.45
3218	NASDAQ	KVHI	Tue, Feb 17, 2009	5.29	5.60	5.25	5.56
3217	NASDAQ	KVHI	Fri, Feb 13, 2009	5.45	5.89	5.04	5.75
3216	NASDAQ	KVHI	Thu, Feb 12, 2009	4.92	5.58	4.88	5.58
3215	NASDAQ	KVHI	Wed, Feb 11, 2009	5.39	5.44	4.99	5.15
3214	NASDAQ	KVHI	Tue, Feb 10, 2009	5.43	5.51	5.38	5.40
3213	NASDAQ	KVHI	Mon, Feb 9, 2009	5.58	5.62	5.52	5.60
3212	NASDAQ	KVHI	Fri, Feb 6, 2009	5.80	5.83	5.60	5.74
3211	NASDAQ	KVHI	Thu, Feb 5, 2009	5.98	6.00	5.60	5.71
3210	NASDAQ	KVHI	Wed, Feb 4, 2009	5.55	6.07	5.52	5.84
3209	NASDAQ	KVHI	Tue, Feb 3, 2009	5.93	5.93	5.58	5.63
3208	NASDAQ	KVHI	Mon, Feb 2, 2009	5.58	5.96	5.57	5.83
3207	NASDAQ	KVHI	Fri, Jan 30, 2009	5.79	5.79	5.62	5.77
3206	NASDAQ	KVHI	Thu, Jan 29, 2009	5.71	5.95	5.71	5.84
3205	NASDAQ	KVHI	Wed, Jan 28, 2009	5.97	6.04	5.85	5.90
3204	NASDAQ	KVHI	Tue, Jan 27, 2009	5.86	5.89	5.83	5.89
3203	NASDAQ	KVHI	Mon, Jan 26, 2009	5.82	5.95	5.66	5.78
3202	NASDAQ	KVHI	Fri, Jan 23, 2009	5.57	5.67	5.20	5.66
3201	NASDAQ	KVHI	Thu, Jan 22, 2009	5.09	5.77	5.00	5.70
3200	NASDAQ	KVHI	Wed, Jan 21, 2009	4.76	5.32	4.60	5.32
3199	NASDAQ	KVHI	Tue, Jan 20, 2009	4.59	4.86	4.59	4.83
3198	NASDAQ	KVHI	Fri, Jan 16, 2009	4.61	4.75	4.49	4.73
3197	NASDAQ	KVHI	Thu, Jan 15, 2009	4.31	4.46	4.06	4.44
3196	NASDAQ	KVHI	Wed, Jan 14, 2009	4.99	4.99	4.38	4.38
3195	NASDAQ	KVHI	Tue, Jan 13, 2009	5.05	5.08	4.85	4.86
3194	NASDAQ	KVHI	Mon, Jan 12, 2009	5.65	5.65	5.00	5.15
3193	NASDAQ	KVHI	Fri, Jan 9, 2009	5.89	5.92	5.30	5.48
3192	NASDAQ	KVHI	Thu, Jan 8, 2009	5.96	5.99	5.81	5.99
3191	NASDAQ	KVHI	Wed, Jan 7, 2009	5.96	5.96	5.64	5.88
3190	NASDAQ	KVHI	Tue, Jan 6, 2009	5.41	5.95	5.41	5.94
3189	NASDAQ	KVHI	Mon, Jan 5, 2009	5.79	6.00	5.59	5.91
3188	NASDAQ	KVHI	Fri, Jan 2, 2009	5.27	5.80	5.20	5.80
3187	NASDAQ	KVHI	Wed, Dec 31, 2008	5.07	5.27	5.07	5.18
3186	NASDAQ	KVHI	Tue, Dec 30, 2008	5.01	5.06	4.79	5.00
3185	NASDAQ	KVHI	Mon, Dec 29, 2008	4.99	5.08	4.90	4.92
3184	NASDAQ	KVHI	Fri, Dec 26, 2008	5.23	5.26	4.98	5.08
3183	NASDAQ	KVHI	Wed, Dec 24, 2008	5.10	5.28	5.00	5.05
3182	NASDAQ	KVHI	Tue, Dec 23, 2008	5.02	5.25	4.99	5.09
3181	NASDAQ	KVHI	Mon, Dec 22, 2008	5.09	5.11	4.89	5.11
3180	NASDAQ	KVHI	Fri, Dec 19, 2008	4.69	5.18	4.69	5.18
3179	NASDAQ	KVHI	Thu, Dec 18, 2008	4.27	4.85	4.27	4.73
3178	NASDAQ	KVHI	Wed, Dec 17, 2008	4.34	4.68	4.20	4.68
3177	NASDAQ	KVHI	Tue, Dec 16, 2008	4.26	4.67	4.25	4.48
3176	NASDAQ	KVHI	Mon, Dec 15, 2008	4.25	4.30	3.75	4.28
3175	NASDAQ	KVHI	Fri, Dec 12, 2008	4.38	4.38	4.15	4.25
3174	NASDAQ	KVHI	Thu, Dec 11, 2008	4.24	4.36	4.00	4.36
3173	NASDAQ	KVHI	Wed, Dec 10, 2008	4.51	4.52	4.15	4.15
3172	NASDAQ	KVHI	Tue, Dec 9, 2008	4.50	4.56	4.50	4.54
3171	NASDAQ	KVHI	Mon, Dec 8, 2008	4.45	4.63	4.45	4.55
3170	NASDAQ	KVHI	Fri, Dec 5, 2008	4.25	4.45	4.22	4.45
3169	NASDAQ	KVHI	Thu, Dec 4, 2008	4.21	4.50	4.21	4.42
3168	NASDAQ	KVHI	Wed, Dec 3, 2008	4.32	4.45	4.27	4.32
3167	NASDAQ	KVHI	Tue, Dec 2, 2008	4.35	4.55	4.18	4.55
3166	NASDAQ	KVHI	Mon, Dec 1, 2008	4.36	4.42	4.30	4.35
3165	NASDAQ	KVHI	Fri, Nov 28, 2008	4.33	4.49	4.33	4.49
3164	NASDAQ	KVHI	Wed, Nov 26, 2008	3.77	4.50	3.64	4.44
3163	NASDAQ	KVHI	Tue, Nov 25, 2008	4.12	4.48	3.95	4.48
3162	NASDAQ	KVHI	Mon, Nov 24, 2008	4.50	4.50	3.65	3.96
3161	NASDAQ	KVHI	Fri, Nov 21, 2008	3.22	4.75	3.17	4.69
3160	NASDAQ	KVHI	Thu, Nov 20, 2008	4.17	4.25	2.81	2.92
3159	NASDAQ	KVHI	Wed, Nov 19, 2008	4.40	4.40	4.16	4.16
3158	NASDAQ	KVHI	Tue, Nov 18, 2008	4.54	4.58	4.25	4.55
3157	NASDAQ	KVHI	Mon, Nov 17, 2008	4.64	4.66	4.50	4.66
3156	NASDAQ	KVHI	Fri, Nov 14, 2008	4.74	5.03	4.60	4.67
3155	NASDAQ	KVHI	Thu, Nov 13, 2008	4.72	5.02	4.26	5.02
3154	NASDAQ	KVHI	Wed, Nov 12, 2008	5.15	5.15	4.56	4.77
3153	NASDAQ	KVHI	Tue, Nov 11, 2008	5.40	5.47	5.13	5.26
3152	NASDAQ	KVHI	Mon, Nov 10, 2008	5.69	5.69	5.33	5.44
3151	NASDAQ	KVHI	Fri, Nov 7, 2008	6.17	6.17	5.70	5.79
3150	NASDAQ	KVHI	Thu, Nov 6, 2008	6.50	6.50	5.85	5.89
3149	NASDAQ	KVHI	Wed, Nov 5, 2008	6.35	6.47	6.33	6.47
3148	NASDAQ	KVHI	Tue, Nov 4, 2008	6.49	6.63	6.49	6.55
3147	NASDAQ	KVHI	Mon, Nov 3, 2008	5.84	6.61	5.84	6.58
3146	NASDAQ	KVHI	Fri, Oct 31, 2008	5.57	5.91	5.57	5.85
3145	NASDAQ	KVHI	Thu, Oct 30, 2008	5.74	5.74	5.50	5.57
3144	NASDAQ	KVHI	Wed, Oct 29, 2008	5.25	5.62	5.25	5.50
3143	NASDAQ	KVHI	Tue, Oct 28, 2008	5.49	5.53	5.05	5.22
3142	NASDAQ	KVHI	Mon, Oct 27, 2008	5.34	5.55	5.34	5.50
3141	NASDAQ	KVHI	Fri, Oct 24, 2008	5.26	5.61	5.26	5.50
3140	NASDAQ	KVHI	Thu, Oct 23, 2008	5.72	5.76	5.58	5.63
3139	NASDAQ	KVHI	Wed, Oct 22, 2008	5.76	6.03	5.76	5.81
3138	NASDAQ	KVHI	Tue, Oct 21, 2008	6.13	6.22	5.79	5.79
3137	NASDAQ	KVHI	Mon, Oct 20, 2008	5.64	6.05	5.64	6.05
3136	NASDAQ	KVHI	Fri, Oct 17, 2008	5.80	5.82	5.52	5.61
3135	NASDAQ	KVHI	Thu, Oct 16, 2008	5.55	5.80	5.43	5.78
3134	NASDAQ	KVHI	Wed, Oct 15, 2008	5.64	5.70	5.25	5.51
3133	NASDAQ	KVHI	Tue, Oct 14, 2008	6.18	6.21	5.47	5.63
3132	NASDAQ	KVHI	Mon, Oct 13, 2008	5.82	6.23	5.47	6.05
3131	NASDAQ	KVHI	Fri, Oct 10, 2008	5.92	6.24	5.25	5.44
3130	NASDAQ	KVHI	Thu, Oct 9, 2008	7.10	7.10	6.26	6.26
3129	NASDAQ	KVHI	Wed, Oct 8, 2008	6.98	7.26	6.90	7.16
3128	NASDAQ	KVHI	Tue, Oct 7, 2008	6.96	7.54	6.93	7.39
3127	NASDAQ	KVHI	Mon, Oct 6, 2008	7.16	7.57	6.92	7.50
3126	NASDAQ	KVHI	Fri, Oct 3, 2008	7.65	7.80	7.00	7.50
3125	NASDAQ	KVHI	Thu, Oct 2, 2008	8.72	8.75	8.40	8.40
3124	NASDAQ	KVHI	Wed, Oct 1, 2008	9.00	9.25	8.87	8.93
3123	NASDAQ	KVHI	Tue, Sep 30, 2008	9.20	9.20	8.79	9.19
3122	NASDAQ	KVHI	Mon, Sep 29, 2008	9.27	9.27	8.09	9.26
3121	NASDAQ	KVHI	Fri, Sep 26, 2008	9.10	9.44	9.10	9.19
3120	NASDAQ	KVHI	Thu, Sep 25, 2008	8.93	9.22	8.90	9.20
3119	NASDAQ	KVHI	Wed, Sep 24, 2008	9.16	9.27	8.99	9.25
3118	NASDAQ	KVHI	Tue, Sep 23, 2008	9.26	9.44	9.08	9.15
3117	NASDAQ	KVHI	Mon, Sep 22, 2008	9.85	10.00	9.05	9.32
3116	NASDAQ	KVHI	Fri, Sep 19, 2008	9.12	9.89	8.96	9.89
3115	NASDAQ	KVHI	Thu, Sep 18, 2008	8.72	9.25	8.64	9.21
3114	NASDAQ	KVHI	Wed, Sep 17, 2008	8.34	8.90	8.34	8.89
3113	NASDAQ	KVHI	Tue, Sep 16, 2008	8.11	8.48	8.05	8.48
3112	NASDAQ	KVHI	Mon, Sep 15, 2008	8.26	8.48	8.00	8.44
3111	NASDAQ	KVHI	Fri, Sep 12, 2008	8.55	8.72	8.26	8.26
3110	NASDAQ	KVHI	Thu, Sep 11, 2008	8.35	8.79	8.28	8.68
3109	NASDAQ	KVHI	Wed, Sep 10, 2008	8.34	8.54	8.20	8.54
3108	NASDAQ	KVHI	Tue, Sep 9, 2008	8.45	8.53	8.19	8.39
3107	NASDAQ	KVHI	Mon, Sep 8, 2008	8.33	8.57	8.27	8.44
3106	NASDAQ	KVHI	Fri, Sep 5, 2008	8.38	8.59	8.23	8.40
3105	NASDAQ	KVHI	Thu, Sep 4, 2008	8.36	8.67	8.22	8.46
3104	NASDAQ	KVHI	Wed, Sep 3, 2008	8.59	8.81	8.51	8.52
3103	NASDAQ	KVHI	Tue, Sep 2, 2008	8.86	9.06	8.62	8.62
3102	NASDAQ	KVHI	Fri, Aug 29, 2008	9.00	9.15	8.93	9.04
3101	NASDAQ	KVHI	Thu, Aug 28, 2008	8.35	8.97	8.33	8.89
3100	NASDAQ	KVHI	Wed, Aug 27, 2008	8.28	8.63	8.28	8.42
3099	NASDAQ	KVHI	Tue, Aug 26, 2008	8.50	8.68	8.36	8.38
3098	NASDAQ	KVHI	Mon, Aug 25, 2008	8.98	8.98	7.56	8.50
3097	NASDAQ	KVHI	Thu, Aug 21, 2008	9.15	9.47	9.11	9.15
3096	NASDAQ	KVHI	Wed, Aug 20, 2008	8.91	9.29	8.91	9.11
3095	NASDAQ	KVHI	Tue, Aug 19, 2008	8.91	8.94	8.55	8.55
3094	NASDAQ	KVHI	Mon, Aug 18, 2008	9.22	9.36	8.95	8.95
3093	NASDAQ	KVHI	Fri, Aug 15, 2008	9.00	9.33	9.00	9.14
3092	NASDAQ	KVHI	Thu, Aug 14, 2008	8.82	9.29	8.79	9.00
3091	NASDAQ	KVHI	Wed, Aug 13, 2008	8.94	9.08	8.76	8.95
3090	NASDAQ	KVHI	Tue, Aug 12, 2008	8.65	8.87	8.65	8.84
3089	NASDAQ	KVHI	Mon, Aug 11, 2008	8.66	8.85	8.65	8.73
3088	NASDAQ	KVHI	Fri, Aug 8, 2008	8.47	9.00	8.45	8.89
3087	NASDAQ	KVHI	Thu, Aug 7, 2008	8.51	8.80	8.43	8.55
3086	NASDAQ	KVHI	Wed, Aug 6, 2008	8.05	8.98	7.85	8.62
3085	NASDAQ	KVHI	Tue, Aug 5, 2008	8.20	8.23	8.02	8.20
3084	NASDAQ	KVHI	Mon, Aug 4, 2008	7.55	8.25	7.55	8.25
3083	NASDAQ	KVHI	Fri, Aug 1, 2008	7.90	8.14	7.55	7.55
3082	NASDAQ	KVHI	Thu, Jul 31, 2008	7.89	8.02	7.87	7.96
3081	NASDAQ	KVHI	Wed, Jul 30, 2008	8.10	8.17	7.59	7.61
3080	NASDAQ	KVHI	Tue, Jul 29, 2008	8.14	8.24	7.86	8.09
3079	NASDAQ	KVHI	Mon, Jul 28, 2008	7.97	8.08	7.95	7.99
3078	NASDAQ	KVHI	Fri, Jul 25, 2008	7.48	7.84	7.46	7.82
3077	NASDAQ	KVHI	Thu, Jul 24, 2008	7.62	7.77	7.51	7.59
3076	NASDAQ	KVHI	Wed, Jul 23, 2008	7.50	7.75	7.25	7.60
3075	NASDAQ	KVHI	Tue, Jul 22, 2008	8.15	8.18	7.29	7.55
3074	NASDAQ	KVHI	Mon, Jul 21, 2008	8.14	9.34	8.12	8.91
3073	NASDAQ	KVHI	Fri, Jul 18, 2008	7.93	8.05	7.89	8.00
3072	NASDAQ	KVHI	Thu, Jul 17, 2008	7.66	8.05	7.66	8.00
3071	NASDAQ	KVHI	Wed, Jul 16, 2008	7.86	7.94	7.72	7.76
3070	NASDAQ	KVHI	Tue, Jul 15, 2008	8.02	8.02	7.70	7.86
3069	NASDAQ	KVHI	Mon, Jul 14, 2008	7.49	8.40	7.26	8.17
3068	NASDAQ	KVHI	Fri, Jul 11, 2008	7.47	7.89	7.47	7.57
3067	NASDAQ	KVHI	Thu, Jul 10, 2008	7.41	7.63	7.40	7.60
3066	NASDAQ	KVHI	Wed, Jul 9, 2008	7.50	7.50	7.40	7.44
3065	NASDAQ	KVHI	Tue, Jul 8, 2008	7.35	7.46	7.27	7.45
3064	NASDAQ	KVHI	Mon, Jul 7, 2008	7.59	7.68	7.29	7.33
3063	NASDAQ	KVHI	Thu, Jul 3, 2008	7.94	7.97	7.65	7.67
3062	NASDAQ	KVHI	Wed, Jul 2, 2008	7.63	8.13	7.63	7.93
3061	NASDAQ	KVHI	Tue, Jul 1, 2008	8.13	8.16	7.60	7.82
3060	NASDAQ	KVHI	Mon, Jun 30, 2008	8.54	8.61	7.93	8.33
3059	NASDAQ	KVHI	Fri, Jun 27, 2008	8.58	8.74	8.50	8.61
3058	NASDAQ	KVHI	Thu, Jun 26, 2008	8.79	8.80	8.61	8.66
3057	NASDAQ	KVHI	Wed, Jun 25, 2008	8.77	9.04	8.65	8.76
3056	NASDAQ	KVHI	Tue, Jun 24, 2008	8.12	8.83	8.11	8.77
3055	NASDAQ	KVHI	Mon, Jun 23, 2008	8.49	8.59	8.20	8.20
3054	NASDAQ	KVHI	Fri, Jun 20, 2008	8.67	8.71	8.48	8.58
3053	NASDAQ	KVHI	Thu, Jun 19, 2008	8.94	8.94	8.53	8.61
3052	NASDAQ	KVHI	Wed, Jun 18, 2008	8.90	9.00	8.87	8.87
3051	NASDAQ	KVHI	Tue, Jun 17, 2008	8.89	9.11	8.89	9.00
3050	NASDAQ	KVHI	Mon, Jun 16, 2008	8.65	9.01	8.62	8.89
3049	NASDAQ	KVHI	Fri, Jun 13, 2008	8.62	8.72	8.60	8.72
3048	NASDAQ	KVHI	Thu, Jun 12, 2008	8.64	8.78	8.62	8.62
3047	NASDAQ	KVHI	Wed, Jun 11, 2008	8.65	8.90	8.62	8.90
3046	NASDAQ	KVHI	Tue, Jun 10, 2008	8.75	8.81	8.64	8.64
3045	NASDAQ	KVHI	Mon, Jun 9, 2008	8.66	8.74	8.66	8.71
3044	NASDAQ	KVHI	Fri, Jun 6, 2008	8.80	8.88	8.74	8.76
3043	NASDAQ	KVHI	Thu, Jun 5, 2008	8.81	8.92	8.76	8.88
3042	NASDAQ	KVHI	Wed, Jun 4, 2008	8.82	8.93	8.79	8.83
3041	NASDAQ	KVHI	Tue, Jun 3, 2008	8.87	9.06	8.83	8.90
3040	NASDAQ	KVHI	Mon, Jun 2, 2008	8.77	8.99	8.72	8.89
3039	NASDAQ	KVHI	Fri, May 30, 2008	8.70	8.88	8.70	8.82
3038	NASDAQ	KVHI	Thu, May 29, 2008	9.10	9.10	8.69	8.81
3037	NASDAQ	KVHI	Wed, May 28, 2008	8.91	9.11	8.85	9.01
3036	NASDAQ	KVHI	Tue, May 27, 2008	9.20	9.24	8.77	8.90
3035	NASDAQ	KVHI	Fri, May 23, 2008	9.43	9.59	9.19	9.19
3034	NASDAQ	KVHI	Thu, May 22, 2008	9.49	9.70	9.35	9.52
3033	NASDAQ	KVHI	Wed, May 21, 2008	9.71	9.75	9.36	9.47
3032	NASDAQ	KVHI	Tue, May 20, 2008	9.64	9.66	9.40	9.66
3031	NASDAQ	KVHI	Mon, May 19, 2008	9.70	9.74	9.62	9.70
3030	NASDAQ	KVHI	Fri, May 16, 2008	9.78	9.78	9.67	9.70
3029	NASDAQ	KVHI	Thu, May 15, 2008	9.75	9.77	9.64	9.77
3028	NASDAQ	KVHI	Wed, May 14, 2008	9.60	9.75	9.60	9.67
3027	NASDAQ	KVHI	Tue, May 13, 2008	9.77	9.81	9.65	9.65
3026	NASDAQ	KVHI	Mon, May 12, 2008	9.78	9.87	9.72	9.80
3025	NASDAQ	KVHI	Fri, May 9, 2008	9.72	9.84	9.72	9.83
3024	NASDAQ	KVHI	Thu, May 8, 2008	9.81	9.83	9.71	9.80
3023	NASDAQ	KVHI	Wed, May 7, 2008	9.86	9.87	9.67	9.79
3022	NASDAQ	KVHI	Tue, May 6, 2008	9.77	10.01	9.75	9.99
3021	NASDAQ	KVHI	Mon, May 5, 2008	9.86	9.97	9.77	9.85
3020	NASDAQ	KVHI	Fri, May 2, 2008	9.85	10.02	9.85	9.90
3019	NASDAQ	KVHI	Thu, May 1, 2008	10.05	10.05	9.90	9.92
3018	NASDAQ	KVHI	Wed, Apr 30, 2008	9.85	10.15	9.85	10.04
3017	NASDAQ	KVHI	Tue, Apr 29, 2008	9.88	9.94	9.76	9.84
3016	NASDAQ	KVHI	Mon, Apr 28, 2008	9.57	10.19	9.56	9.83
3015	NASDAQ	KVHI	Fri, Apr 25, 2008	9.57	9.81	9.57	9.57
3014	NASDAQ	KVHI	Thu, Apr 24, 2008	9.24	9.64	9.14	9.58
3013	NASDAQ	KVHI	Wed, Apr 23, 2008	8.99	9.34	8.89	9.34
3012	NASDAQ	KVHI	Tue, Apr 22, 2008	8.50	9.14	8.28	8.76
3011	NASDAQ	KVHI	Mon, Apr 21, 2008	8.16	8.46	8.14	8.46
3010	NASDAQ	KVHI	Fri, Apr 18, 2008	8.05	8.14	7.95	8.14
3009	NASDAQ	KVHI	Thu, Apr 17, 2008	7.72	8.06	7.61	8.06
3008	NASDAQ	KVHI	Wed, Apr 16, 2008	7.40	7.94	7.34	7.84
3007	NASDAQ	KVHI	Tue, Apr 15, 2008	7.42	7.42	7.27	7.41
3006	NASDAQ	KVHI	Mon, Apr 14, 2008	7.67	7.67	7.26	7.40
3005	NASDAQ	KVHI	Fri, Apr 11, 2008	7.79	7.81	7.63	7.74
3004	NASDAQ	KVHI	Thu, Apr 10, 2008	7.81	8.00	7.71	7.90
3003	NASDAQ	KVHI	Wed, Apr 9, 2008	7.84	7.92	7.80	7.90
3002	NASDAQ	KVHI	Tue, Apr 8, 2008	7.86	8.01	7.76	7.98
3001	NASDAQ	KVHI	Mon, Apr 7, 2008	7.72	8.00	7.72	7.86
3000	NASDAQ	KVHI	Fri, Apr 4, 2008	7.70	7.94	7.70	7.77
2999	NASDAQ	KVHI	Thu, Apr 3, 2008	7.77	8.01	7.65	7.75
2998	NASDAQ	KVHI	Wed, Apr 2, 2008	7.54	7.95	7.54	7.94
2997	NASDAQ	KVHI	Tue, Apr 1, 2008	8.07	8.07	7.50	7.65
2996	NASDAQ	KVHI	Mon, Mar 31, 2008	7.50	8.10	7.50	7.88
2995	NASDAQ	KVHI	Fri, Mar 28, 2008	7.59	7.77	7.40	7.55
2994	NASDAQ	KVHI	Thu, Mar 27, 2008	7.61	7.83	7.41	7.55
2993	NASDAQ	KVHI	Wed, Mar 26, 2008	7.73	7.92	7.61	7.73
2992	NASDAQ	KVHI	Tue, Mar 25, 2008	7.65	8.02	7.63	7.91
2991	NASDAQ	KVHI	Mon, Mar 24, 2008	7.68	7.81	7.50	7.76
2990	NASDAQ	KVHI	Thu, Mar 20, 2008	8.05	8.09	7.70	7.74
2989	NASDAQ	KVHI	Wed, Mar 19, 2008	7.84	8.09	7.84	8.01
2988	NASDAQ	KVHI	Tue, Mar 18, 2008	7.91	8.00	7.69	7.87
2987	NASDAQ	KVHI	Mon, Mar 17, 2008	7.91	8.00	7.75	7.80
2986	NASDAQ	KVHI	Fri, Mar 14, 2008	8.18	8.42	7.70	8.03
2985	NASDAQ	KVHI	Thu, Mar 13, 2008	8.10	8.48	8.10	8.18
2984	NASDAQ	KVHI	Wed, Mar 12, 2008	8.19	8.29	8.04	8.18
2983	NASDAQ	KVHI	Tue, Mar 11, 2008	8.29	8.55	8.05	8.23
2982	NASDAQ	KVHI	Mon, Mar 10, 2008	8.30	8.51	8.21	8.24
2981	NASDAQ	KVHI	Fri, Mar 7, 2008	8.43	8.75	8.25	8.27
2980	NASDAQ	KVHI	Thu, Mar 6, 2008	8.66	8.86	8.52	8.52
2979	NASDAQ	KVHI	Wed, Mar 5, 2008	8.59	8.92	8.56	8.76
2978	NASDAQ	KVHI	Tue, Mar 4, 2008	8.52	8.66	8.51	8.61
2977	NASDAQ	KVHI	Mon, Mar 3, 2008	8.71	8.71	8.50	8.50
2976	NASDAQ	KVHI	Fri, Feb 29, 2008	8.69	8.79	8.67	8.68
2975	NASDAQ	KVHI	Thu, Feb 28, 2008	8.88	9.05	8.66	8.83
2974	NASDAQ	KVHI	Wed, Feb 27, 2008	8.79	9.05	8.60	8.94
2973	NASDAQ	KVHI	Tue, Feb 26, 2008	9.06	9.09	8.70	8.85
2972	NASDAQ	KVHI	Mon, Feb 25, 2008	8.98	9.05	8.89	9.05
2971	NASDAQ	KVHI	Fri, Feb 22, 2008	8.71	9.10	8.71	8.90
2970	NASDAQ	KVHI	Thu, Feb 21, 2008	8.41	8.75	8.41	8.65
2969	NASDAQ	KVHI	Wed, Feb 20, 2008	8.50	8.50	8.27	8.36
2968	NASDAQ	KVHI	Tue, Feb 19, 2008	8.23	8.50	8.23	8.49
2967	NASDAQ	KVHI	Fri, Feb 15, 2008	8.30	8.30	8.10	8.24
2966	NASDAQ	KVHI	Thu, Feb 14, 2008	8.35	8.38	8.16	8.37
2965	NASDAQ	KVHI	Wed, Feb 13, 2008	8.29	8.40	8.06	8.37
2964	NASDAQ	KVHI	Tue, Feb 12, 2008	8.26	8.38	8.19	8.32
2963	NASDAQ	KVHI	Mon, Feb 11, 2008	8.35	8.38	8.06	8.29
2962	NASDAQ	KVHI	Fri, Feb 8, 2008	8.18	8.43	8.02	8.28
2961	NASDAQ	KVHI	Thu, Feb 7, 2008	8.08	8.46	7.95	8.16
2960	NASDAQ	KVHI	Wed, Feb 6, 2008	7.84	8.06	7.84	7.96
2959	NASDAQ	KVHI	Tue, Feb 5, 2008	7.80	7.96	7.80	7.90
2958	NASDAQ	KVHI	Mon, Feb 4, 2008	7.85	7.95	7.69	7.95
2957	NASDAQ	KVHI	Fri, Feb 1, 2008	7.61	7.82	7.52	7.82
2956	NASDAQ	KVHI	Thu, Jan 31, 2008	7.73	7.79	7.55	7.63
2955	NASDAQ	KVHI	Wed, Jan 30, 2008	7.90	7.93	7.30	7.68
2954	NASDAQ	KVHI	Tue, Jan 29, 2008	7.85	8.20	7.85	8.00
2953	NASDAQ	KVHI	Mon, Jan 28, 2008	7.92	8.19	7.77	7.86
2952	NASDAQ	KVHI	Fri, Jan 25, 2008	7.59	8.03	7.47	7.80
2951	NASDAQ	KVHI	Thu, Jan 24, 2008	7.52	7.68	7.10	7.60
2950	NASDAQ	KVHI	Wed, Jan 23, 2008	7.09	7.51	7.05	7.49
2949	NASDAQ	KVHI	Tue, Jan 22, 2008	6.93	7.20	6.69	7.10
2948	NASDAQ	KVHI	Fri, Jan 18, 2008	7.61	7.80	7.36	7.43
2947	NASDAQ	KVHI	Thu, Jan 17, 2008	7.70	7.99	7.50	7.55
2946	NASDAQ	KVHI	Wed, Jan 16, 2008	7.05	7.94	7.05	7.73
2945	NASDAQ	KVHI	Tue, Jan 15, 2008	7.12	7.12	6.91	7.04
2944	NASDAQ	KVHI	Mon, Jan 14, 2008	7.13	7.22	7.06	7.14
2943	NASDAQ	KVHI	Fri, Jan 11, 2008	7.40	7.49	7.05	7.10
2942	NASDAQ	KVHI	Thu, Jan 10, 2008	7.04	7.55	7.03	7.32
2941	NASDAQ	KVHI	Wed, Jan 9, 2008	7.48	7.62	6.96	7.05
2940	NASDAQ	KVHI	Tue, Jan 8, 2008	7.53	7.60	7.42	7.45
2939	NASDAQ	KVHI	Mon, Jan 7, 2008	7.85	8.00	7.47	7.55
2938	NASDAQ	KVHI	Fri, Jan 4, 2008	7.98	8.09	7.75	7.86
2937	NASDAQ	KVHI	Thu, Jan 3, 2008	8.13	8.14	7.88	7.97
2936	NASDAQ	KVHI	Wed, Jan 2, 2008	8.02	8.19	8.02	8.15
2935	NASDAQ	KVHI	Mon, Dec 31, 2007	7.95	8.11	7.94	8.06
2934	NASDAQ	KVHI	Fri, Dec 28, 2007	8.09	8.22	7.85	7.96
2933	NASDAQ	KVHI	Thu, Dec 27, 2007	8.27	8.27	8.09	8.09
2932	NASDAQ	KVHI	Wed, Dec 26, 2007	8.12	8.30	8.09	8.23
2931	NASDAQ	KVHI	Mon, Dec 24, 2007	8.11	8.17	8.00	8.17
2930	NASDAQ	KVHI	Fri, Dec 21, 2007	7.85	8.15	7.77	8.15
2929	NASDAQ	KVHI	Thu, Dec 20, 2007	7.78	8.15	7.74	7.82
2928	NASDAQ	KVHI	Wed, Dec 19, 2007	7.47	8.06	7.47	7.76
2927	NASDAQ	KVHI	Tue, Dec 18, 2007	8.13	8.13	7.40	7.50
2926	NASDAQ	KVHI	Mon, Dec 17, 2007	8.16	8.22	7.95	8.03
2925	NASDAQ	KVHI	Fri, Dec 14, 2007	8.60	8.60	8.16	8.16
2924	NASDAQ	KVHI	Thu, Dec 13, 2007	8.43	8.64	8.42	8.60
2923	NASDAQ	KVHI	Wed, Dec 12, 2007	8.77	8.82	8.38	8.50
2922	NASDAQ	KVHI	Tue, Dec 11, 2007	8.72	9.04	8.62	8.62
2921	NASDAQ	KVHI	Mon, Dec 10, 2007	8.65	8.89	8.65	8.72
2920	NASDAQ	KVHI	Fri, Dec 7, 2007	8.85	8.87	8.59	8.59
2919	NASDAQ	KVHI	Thu, Dec 6, 2007	8.75	8.93	8.72	8.88
2918	NASDAQ	KVHI	Wed, Dec 5, 2007	8.90	8.95	8.72	8.78
2917	NASDAQ	KVHI	Tue, Dec 4, 2007	8.71	8.91	8.71	8.79
2916	NASDAQ	KVHI	Mon, Dec 3, 2007	8.69	9.00	8.69	8.73
2915	NASDAQ	KVHI	Fri, Nov 30, 2007	8.78	8.88	8.69	8.69
2914	NASDAQ	KVHI	Thu, Nov 29, 2007	8.76	8.86	8.62	8.71
2913	NASDAQ	KVHI	Wed, Nov 28, 2007	8.76	8.99	8.76	8.78
2912	NASDAQ	KVHI	Tue, Nov 27, 2007	8.79	9.03	8.48	8.80
2911	NASDAQ	KVHI	Mon, Nov 26, 2007	8.68	8.88	8.48	8.79
2910	NASDAQ	KVHI	Fri, Nov 23, 2007	8.37	8.55	8.37	8.55
2909	NASDAQ	KVHI	Wed, Nov 21, 2007	8.21	8.42	7.77	8.41
2908	NASDAQ	KVHI	Tue, Nov 20, 2007	8.53	8.78	8.17	8.30
2907	NASDAQ	KVHI	Mon, Nov 19, 2007	8.73	8.81	8.48	8.54
2906	NASDAQ	KVHI	Fri, Nov 16, 2007	8.99	9.05	8.74	8.77
2905	NASDAQ	KVHI	Thu, Nov 15, 2007	9.01	9.06	8.82	8.95
2904	NASDAQ	KVHI	Wed, Nov 14, 2007	8.86	9.27	8.82	8.99
2903	NASDAQ	KVHI	Tue, Nov 13, 2007	8.79	9.10	8.79	8.98
2902	NASDAQ	KVHI	Mon, Nov 12, 2007	8.78	8.93	8.71	8.93
2901	NASDAQ	KVHI	Fri, Nov 9, 2007	8.79	8.95	8.65	8.89
2900	NASDAQ	KVHI	Thu, Nov 8, 2007	8.81	8.99	8.81	8.93
2899	NASDAQ	KVHI	Wed, Nov 7, 2007	8.92	8.97	8.80	8.85
2898	NASDAQ	KVHI	Tue, Nov 6, 2007	9.04	9.05	8.80	9.04
2897	NASDAQ	KVHI	Mon, Nov 5, 2007	8.82	9.07	8.74	9.04
2896	NASDAQ	KVHI	Fri, Nov 2, 2007	9.17	9.21	8.81	8.97
2895	NASDAQ	KVHI	Thu, Nov 1, 2007	9.38	9.38	8.92	9.16
2894	NASDAQ	KVHI	Wed, Oct 31, 2007	9.14	9.51	9.06	9.44
2893	NASDAQ	KVHI	Tue, Oct 30, 2007	9.50	9.50	9.06	9.16
2892	NASDAQ	KVHI	Mon, Oct 29, 2007	9.35	9.52	9.22	9.52
2891	NASDAQ	KVHI	Fri, Oct 26, 2007	9.44	9.44	9.22	9.35
2890	NASDAQ	KVHI	Thu, Oct 25, 2007	9.35	9.58	9.23	9.39
2889	NASDAQ	KVHI	Wed, Oct 24, 2007	9.47	9.49	9.17	9.31
2888	NASDAQ	KVHI	Tue, Oct 23, 2007	8.98	9.73	8.98	9.48
2887	NASDAQ	KVHI	Mon, Oct 22, 2007	9.42	9.42	8.96	8.96
2886	NASDAQ	KVHI	Fri, Oct 19, 2007	9.45	9.47	9.01	9.47
2885	NASDAQ	KVHI	Thu, Oct 18, 2007	9.74	9.74	9.13	9.48
2884	NASDAQ	KVHI	Wed, Oct 17, 2007	9.75	9.80	9.51	9.52
2883	NASDAQ	KVHI	Tue, Oct 16, 2007	9.45	9.80	9.45	9.71
2882	NASDAQ	KVHI	Mon, Oct 15, 2007	9.40	9.60	9.35	9.55
2881	NASDAQ	KVHI	Fri, Oct 12, 2007	9.33	9.48	9.23	9.37
2880	NASDAQ	KVHI	Thu, Oct 11, 2007	9.09	9.68	8.93	9.34
2879	NASDAQ	KVHI	Wed, Oct 10, 2007	8.86	9.19	8.69	9.13
2878	NASDAQ	KVHI	Tue, Oct 9, 2007	8.86	8.89	8.68	8.89
2877	NASDAQ	KVHI	Mon, Oct 8, 2007	8.93	8.93	8.59	8.88
2876	NASDAQ	KVHI	Fri, Oct 5, 2007	8.75	9.00	8.74	8.95
2875	NASDAQ	KVHI	Thu, Oct 4, 2007	8.84	8.88	8.65	8.71
2874	NASDAQ	KVHI	Wed, Oct 3, 2007	8.86	8.90	8.72	8.81
2873	NASDAQ	KVHI	Tue, Oct 2, 2007	8.96	8.99	8.76	8.76
2872	NASDAQ	KVHI	Mon, Oct 1, 2007	8.58	8.99	8.58	8.95
2871	NASDAQ	KVHI	Fri, Sep 28, 2007	8.86	8.94	8.55	8.55
2870	NASDAQ	KVHI	Thu, Sep 27, 2007	8.94	8.95	8.79	8.89
2869	NASDAQ	KVHI	Wed, Sep 26, 2007	8.86	9.05	8.86	8.94
2868	NASDAQ	KVHI	Tue, Sep 25, 2007	8.98	8.99	8.85	8.87
2867	NASDAQ	KVHI	Mon, Sep 24, 2007	8.98	9.00	8.77	9.00
2866	NASDAQ	KVHI	Fri, Sep 21, 2007	8.98	9.08	8.87	8.95
2865	NASDAQ	KVHI	Thu, Sep 20, 2007	8.99	9.10	8.99	8.99
2864	NASDAQ	KVHI	Wed, Sep 19, 2007	8.99	9.11	8.97	9.04
2863	NASDAQ	KVHI	Tue, Sep 18, 2007	9.00	9.06	8.86	9.00
2862	NASDAQ	KVHI	Mon, Sep 17, 2007	9.03	9.14	8.85	8.91
2861	NASDAQ	KVHI	Fri, Sep 14, 2007	8.93	9.12	8.85	9.12
2860	NASDAQ	KVHI	Thu, Sep 13, 2007	8.92	9.00	8.90	8.90
2859	NASDAQ	KVHI	Wed, Sep 12, 2007	9.00	9.09	8.91	8.95
2858	NASDAQ	KVHI	Tue, Sep 11, 2007	9.19	9.21	8.79	8.94
2857	NASDAQ	KVHI	Mon, Sep 10, 2007	9.36	9.37	8.97	9.07
2856	NASDAQ	KVHI	Fri, Sep 7, 2007	9.29	9.29	9.02	9.27
2855	NASDAQ	KVHI	Thu, Sep 6, 2007	9.44	9.44	9.29	9.31
2854	NASDAQ	KVHI	Wed, Sep 5, 2007	9.30	9.59	9.30	9.39
2853	NASDAQ	KVHI	Tue, Sep 4, 2007	9.52	9.67	9.33	9.40
2852	NASDAQ	KVHI	Fri, Aug 31, 2007	9.53	9.80	9.40	9.61
2851	NASDAQ	KVHI	Thu, Aug 30, 2007	9.23	9.70	9.19	9.30
2850	NASDAQ	KVHI	Wed, Aug 29, 2007	9.28	9.41	8.95	9.17
2849	NASDAQ	KVHI	Tue, Aug 28, 2007	9.34	9.35	8.97	9.15
2848	NASDAQ	KVHI	Mon, Aug 27, 2007	9.02	9.34	8.95	9.23
2847	NASDAQ	KVHI	Fri, Aug 24, 2007	9.16	9.33	8.97	9.25
2846	NASDAQ	KVHI	Thu, Aug 23, 2007	9.70	9.89	8.92	9.07
2845	NASDAQ	KVHI	Wed, Aug 22, 2007	10.00	10.04	9.93	10.03
2844	NASDAQ	KVHI	Tue, Aug 21, 2007	9.53	10.05	9.53	10.02
2843	NASDAQ	KVHI	Mon, Aug 20, 2007	9.44	9.95	9.23	9.53
2842	NASDAQ	KVHI	Fri, Aug 17, 2007	9.34	9.52	9.29	9.42
2841	NASDAQ	KVHI	Thu, Aug 16, 2007	9.58	9.76	9.12	9.18
2840	NASDAQ	KVHI	Wed, Aug 15, 2007	9.93	9.93	9.69	9.75
2839	NASDAQ	KVHI	Tue, Aug 14, 2007	10.51	10.69	9.90	9.90
2838	NASDAQ	KVHI	Mon, Aug 13, 2007	10.00	10.10	9.80	9.86
2837	NASDAQ	KVHI	Fri, Aug 10, 2007	9.64	10.00	9.42	10.00
2836	NASDAQ	KVHI	Thu, Aug 9, 2007	9.31	9.95	9.23	9.65
2835	NASDAQ	KVHI	Wed, Aug 8, 2007	9.26	9.56	9.22	9.50
2834	NASDAQ	KVHI	Tue, Aug 7, 2007	9.19	9.35	9.11	9.15
2833	NASDAQ	KVHI	Mon, Aug 6, 2007	9.07	9.36	8.95	9.31
2832	NASDAQ	KVHI	Fri, Aug 3, 2007	8.97	9.24	8.91	8.95
2831	NASDAQ	KVHI	Thu, Aug 2, 2007	9.08	9.19	8.93	9.02
2830	NASDAQ	KVHI	Wed, Aug 1, 2007	8.85	9.10	8.71	9.03
2829	NASDAQ	KVHI	Tue, Jul 31, 2007	8.91	8.98	8.70	8.82
2828	NASDAQ	KVHI	Mon, Jul 30, 2007	8.71	8.90	8.57	8.76
2827	NASDAQ	KVHI	Fri, Jul 27, 2007	8.56	8.69	8.52	8.61
2826	NASDAQ	KVHI	Thu, Jul 26, 2007	8.66	8.66	8.50	8.66
2825	NASDAQ	KVHI	Wed, Jul 25, 2007	8.85	8.98	8.55	8.68
2824	NASDAQ	KVHI	Tue, Jul 24, 2007	9.00	9.13	8.61	8.86
2823	NASDAQ	KVHI	Mon, Jul 23, 2007	8.91	9.06	8.85	8.96
2822	NASDAQ	KVHI	Fri, Jul 20, 2007	9.15	9.15	8.93	8.99
2821	NASDAQ	KVHI	Thu, Jul 19, 2007	9.28	9.33	8.80	8.98
2820	NASDAQ	KVHI	Wed, Jul 18, 2007	9.49	9.49	9.25	9.43
2819	NASDAQ	KVHI	Tue, Jul 17, 2007	9.29	9.74	9.16	9.61
2818	NASDAQ	KVHI	Mon, Jul 16, 2007	9.63	9.68	9.21	9.36
2817	NASDAQ	KVHI	Fri, Jul 13, 2007	8.71	9.86	8.71	9.55
2816	NASDAQ	KVHI	Thu, Jul 12, 2007	8.60	8.80	8.58	8.78
2815	NASDAQ	KVHI	Wed, Jul 11, 2007	8.59	8.69	8.59	8.63
2814	NASDAQ	KVHI	Tue, Jul 10, 2007	8.50	8.69	8.50	8.60
2813	NASDAQ	KVHI	Mon, Jul 9, 2007	8.55	8.60	8.55	8.60
2812	NASDAQ	KVHI	Fri, Jul 6, 2007	8.53	8.62	8.53	8.60
2811	NASDAQ	KVHI	Thu, Jul 5, 2007	8.64	8.75	8.55	8.60
2810	NASDAQ	KVHI	Tue, Jul 3, 2007	8.81	8.82	8.65	8.69
2809	NASDAQ	KVHI	Mon, Jul 2, 2007	8.85	8.88	8.67	8.75
2808	NASDAQ	KVHI	Fri, Jun 29, 2007	8.68	8.84	8.66	8.77
2807	NASDAQ	KVHI	Thu, Jun 28, 2007	8.60	8.74	8.52	8.52
2806	NASDAQ	KVHI	Wed, Jun 27, 2007	8.50	8.62	8.50	8.55
2805	NASDAQ	KVHI	Tue, Jun 26, 2007	8.85	8.95	8.67	8.75
2804	NASDAQ	KVHI	Mon, Jun 25, 2007	9.00	9.08	8.85	8.95
2803	NASDAQ	KVHI	Fri, Jun 22, 2007	9.01	9.03	8.87	8.89
2802	NASDAQ	KVHI	Thu, Jun 21, 2007	8.98	9.00	8.84	9.00
2801	NASDAQ	KVHI	Wed, Jun 20, 2007	8.98	9.00	8.93	9.00
2800	NASDAQ	KVHI	Tue, Jun 19, 2007	8.84	8.98	8.84	8.93
2799	NASDAQ	KVHI	Mon, Jun 18, 2007	8.59	8.90	8.50	8.84
2798	NASDAQ	KVHI	Fri, Jun 15, 2007	8.83	8.96	8.60	8.66
2797	NASDAQ	KVHI	Thu, Jun 14, 2007	8.80	8.92	8.70	8.86
2796	NASDAQ	KVHI	Wed, Jun 13, 2007	8.77	8.90	8.75	8.80
2795	NASDAQ	KVHI	Tue, Jun 12, 2007	9.07	9.12	8.73	8.78
2794	NASDAQ	KVHI	Mon, Jun 11, 2007	9.11	9.16	9.10	9.16
2793	NASDAQ	KVHI	Fri, Jun 8, 2007	9.16	9.22	9.10	9.11
2792	NASDAQ	KVHI	Thu, Jun 7, 2007	9.03	9.55	9.00	9.28
2791	NASDAQ	KVHI	Wed, Jun 6, 2007	9.10	9.22	9.07	9.14
2790	NASDAQ	KVHI	Tue, Jun 5, 2007	9.35	9.35	9.10	9.18
2789	NASDAQ	KVHI	Mon, Jun 4, 2007	9.30	9.34	9.10	9.33
2788	NASDAQ	KVHI	Fri, Jun 1, 2007	9.30	9.30	9.16	9.28
2787	NASDAQ	KVHI	Thu, May 31, 2007	9.25	9.34	9.13	9.29
2786	NASDAQ	KVHI	Wed, May 30, 2007	9.39	9.39	9.13	9.13
2785	NASDAQ	KVHI	Tue, May 29, 2007	9.24	9.30	9.22	9.28
2784	NASDAQ	KVHI	Fri, May 25, 2007	9.20	9.23	9.15	9.22
2783	NASDAQ	KVHI	Thu, May 24, 2007	9.22	9.32	9.18	9.21
2782	NASDAQ	KVHI	Wed, May 23, 2007	9.30	9.31	9.11	9.22
2781	NASDAQ	KVHI	Tue, May 22, 2007	9.36	9.37	9.18	9.26
2780	NASDAQ	KVHI	Mon, May 21, 2007	9.36	9.38	9.25	9.30
2779	NASDAQ	KVHI	Fri, May 18, 2007	9.31	9.34	9.20	9.30
2778	NASDAQ	KVHI	Thu, May 17, 2007	9.35	9.35	9.20	9.22
2777	NASDAQ	KVHI	Wed, May 16, 2007	9.48	9.48	9.25	9.28
2776	NASDAQ	KVHI	Tue, May 15, 2007	9.46	9.52	9.40	9.40
2775	NASDAQ	KVHI	Mon, May 14, 2007	9.60	9.60	9.36	9.44
2774	NASDAQ	KVHI	Fri, May 11, 2007	9.65	9.71	9.43	9.54
2773	NASDAQ	KVHI	Thu, May 10, 2007	9.68	9.69	9.44	9.55
2772	NASDAQ	KVHI	Wed, May 9, 2007	9.67	9.73	9.67	9.72
2771	NASDAQ	KVHI	Tue, May 8, 2007	9.72	9.77	9.67	9.76
2770	NASDAQ	KVHI	Mon, May 7, 2007	9.67	9.80	9.65	9.70
2769	NASDAQ	KVHI	Fri, May 4, 2007	9.78	9.84	9.68	9.69
2768	NASDAQ	KVHI	Thu, May 3, 2007	9.51	9.84	9.51	9.76
2767	NASDAQ	KVHI	Wed, May 2, 2007	9.49	9.73	9.40	9.58
2766	NASDAQ	KVHI	Tue, May 1, 2007	9.34	9.49	9.34	9.47
2765	NASDAQ	KVHI	Mon, Apr 30, 2007	9.49	9.53	9.34	9.35
2764	NASDAQ	KVHI	Fri, Apr 27, 2007	9.56	9.60	9.44	9.56
2763	NASDAQ	KVHI	Thu, Apr 26, 2007	9.42	9.71	9.40	9.67
2762	NASDAQ	KVHI	Wed, Apr 25, 2007	9.24	9.44	9.20	9.40
2761	NASDAQ	KVHI	Tue, Apr 24, 2007	9.20	9.41	9.20	9.29
2760	NASDAQ	KVHI	Mon, Apr 23, 2007	9.46	9.47	9.20	9.27
2759	NASDAQ	KVHI	Fri, Apr 20, 2007	8.95	9.73	8.86	9.56
2758	NASDAQ	KVHI	Thu, Apr 19, 2007	9.25	9.48	8.48	8.85
2757	NASDAQ	KVHI	Wed, Apr 18, 2007	9.39	9.60	9.39	9.54
2756	NASDAQ	KVHI	Tue, Apr 17, 2007	9.35	9.53	9.27	9.37
2755	NASDAQ	KVHI	Mon, Apr 16, 2007	9.13	9.34	9.13	9.31
2754	NASDAQ	KVHI	Fri, Apr 13, 2007	9.15	9.30	9.09	9.13
2753	NASDAQ	KVHI	Thu, Apr 12, 2007	9.34	9.35	9.08	9.15
2752	NASDAQ	KVHI	Wed, Apr 11, 2007	9.27	9.47	9.27	9.31
2751	NASDAQ	KVHI	Tue, Apr 10, 2007	9.44	9.47	9.19	9.30
2750	NASDAQ	KVHI	Mon, Apr 9, 2007	9.70	9.70	9.25	9.35
2749	NASDAQ	KVHI	Thu, Apr 5, 2007	9.04	9.95	9.02	9.68
2748	NASDAQ	KVHI	Wed, Apr 4, 2007	9.16	9.17	9.01	9.07
2747	NASDAQ	KVHI	Tue, Apr 3, 2007	9.49	9.49	9.20	9.20
2746	NASDAQ	KVHI	Mon, Apr 2, 2007	9.29	9.36	9.07	9.30
2745	NASDAQ	KVHI	Fri, Mar 30, 2007	9.64	9.64	9.30	9.32
2744	NASDAQ	KVHI	Thu, Mar 29, 2007	9.35	9.54	9.30	9.54
2743	NASDAQ	KVHI	Wed, Mar 28, 2007	9.61	9.69	9.26	9.38
2742	NASDAQ	KVHI	Tue, Mar 27, 2007	9.26	9.64	9.26	9.64
2741	NASDAQ	KVHI	Mon, Mar 26, 2007	9.81	9.90	9.26	9.26
2740	NASDAQ	KVHI	Fri, Mar 23, 2007	9.67	10.00	9.60	9.84
2739	NASDAQ	KVHI	Thu, Mar 22, 2007	9.39	9.71	9.38	9.44
2738	NASDAQ	KVHI	Wed, Mar 21, 2007	9.53	9.75	9.39	9.47
2737	NASDAQ	KVHI	Tue, Mar 20, 2007	9.50	9.57	9.44	9.53
2736	NASDAQ	KVHI	Mon, Mar 19, 2007	9.39	9.57	9.18	9.50
2735	NASDAQ	KVHI	Fri, Mar 16, 2007	9.36	9.46	9.27	9.42
2734	NASDAQ	KVHI	Thu, Mar 15, 2007	9.44	9.44	9.35	9.35
2733	NASDAQ	KVHI	Wed, Mar 14, 2007	9.65	9.67	9.12	9.47
2732	NASDAQ	KVHI	Tue, Mar 13, 2007	9.77	9.88	9.65	9.65
2731	NASDAQ	KVHI	Mon, Mar 12, 2007	9.57	9.95	9.57	9.88
2730	NASDAQ	KVHI	Fri, Mar 9, 2007	9.66	9.78	9.57	9.60
2729	NASDAQ	KVHI	Thu, Mar 8, 2007	9.92	9.92	9.50	9.63
2728	NASDAQ	KVHI	Wed, Mar 7, 2007	9.90	10.02	9.73	9.81
2727	NASDAQ	KVHI	Tue, Mar 6, 2007	9.90	10.03	9.73	9.87
2726	NASDAQ	KVHI	Mon, Mar 5, 2007	9.90	9.97	9.72	9.92
2725	NASDAQ	KVHI	Fri, Mar 2, 2007	10.02	10.05	9.96	10.00
2724	NASDAQ	KVHI	Thu, Mar 1, 2007	9.95	10.07	9.90	10.03
2723	NASDAQ	KVHI	Wed, Feb 28, 2007	10.05	10.21	9.80	10.01
2722	NASDAQ	KVHI	Tue, Feb 27, 2007	10.39	10.39	9.74	10.06
2721	NASDAQ	KVHI	Mon, Feb 26, 2007	10.37	10.55	10.35	10.45
2720	NASDAQ	KVHI	Fri, Feb 23, 2007	10.49	10.56	10.35	10.36
2719	NASDAQ	KVHI	Thu, Feb 22, 2007	10.12	10.48	10.12	10.46
2718	NASDAQ	KVHI	Wed, Feb 21, 2007	10.05	10.29	9.98	10.15
2717	NASDAQ	KVHI	Tue, Feb 20, 2007	9.88	10.08	9.79	10.04
2716	NASDAQ	KVHI	Fri, Feb 16, 2007	9.90	10.07	9.74	9.89
2715	NASDAQ	KVHI	Thu, Feb 15, 2007	9.68	10.18	9.68	9.90
2714	NASDAQ	KVHI	Wed, Feb 14, 2007	9.84	9.85	9.69	9.77
2713	NASDAQ	KVHI	Tue, Feb 13, 2007	9.73	9.91	9.73	9.79
2712	NASDAQ	KVHI	Mon, Feb 12, 2007	9.85	9.95	9.75	9.79
2711	NASDAQ	KVHI	Fri, Feb 9, 2007	9.94	10.00	9.85	9.89
2710	NASDAQ	KVHI	Thu, Feb 8, 2007	9.96	9.96	9.75	9.86
2709	NASDAQ	KVHI	Wed, Feb 7, 2007	9.75	10.04	9.66	9.93
2708	NASDAQ	KVHI	Tue, Feb 6, 2007	9.89	10.00	9.68	9.75
2707	NASDAQ	KVHI	Mon, Feb 5, 2007	10.02	10.16	9.86	9.86
2706	NASDAQ	KVHI	Fri, Feb 2, 2007	10.31	10.40	9.98	10.00
2705	NASDAQ	KVHI	Thu, Feb 1, 2007	10.18	10.34	10.09	10.34
2704	NASDAQ	KVHI	Wed, Jan 31, 2007	9.90	10.07	9.90	10.05
2703	NASDAQ	KVHI	Tue, Jan 30, 2007	10.01	10.21	9.87	9.87
2702	NASDAQ	KVHI	Mon, Jan 29, 2007	10.20	10.32	9.99	10.00
2701	NASDAQ	KVHI	Fri, Jan 26, 2007	9.93	10.50	9.92	10.19
2700	NASDAQ	KVHI	Thu, Jan 25, 2007	9.97	10.00	9.86	9.96
2699	NASDAQ	KVHI	Wed, Jan 24, 2007	10.01	10.07	9.93	9.97
2698	NASDAQ	KVHI	Tue, Jan 23, 2007	9.88	10.10	9.77	10.01
2697	NASDAQ	KVHI	Mon, Jan 22, 2007	9.98	9.98	9.79	9.85
2696	NASDAQ	KVHI	Fri, Jan 19, 2007	10.02	10.13	9.89	10.01
2695	NASDAQ	KVHI	Thu, Jan 18, 2007	9.99	10.19	9.95	10.08
2694	NASDAQ	KVHI	Wed, Jan 17, 2007	10.00	10.08	9.94	10.06
2693	NASDAQ	KVHI	Tue, Jan 16, 2007	10.47	10.47	10.00	10.00
2692	NASDAQ	KVHI	Fri, Jan 12, 2007	10.00	10.51	10.00	10.50
2691	NASDAQ	KVHI	Thu, Jan 11, 2007	10.08	10.09	9.84	10.04
2690	NASDAQ	KVHI	Wed, Jan 10, 2007	9.99	10.24	9.76	10.05
2689	NASDAQ	KVHI	Tue, Jan 9, 2007	9.95	10.23	9.69	10.02
2688	NASDAQ	KVHI	Mon, Jan 8, 2007	10.20	10.44	10.15	10.42
2687	NASDAQ	KVHI	Fri, Jan 5, 2007	10.40	10.54	10.17	10.22
2686	NASDAQ	KVHI	Thu, Jan 4, 2007	10.73	10.73	10.39	10.43
2685	NASDAQ	KVHI	Wed, Jan 3, 2007	10.56	10.73	10.34	10.70
2684	NASDAQ	KVHI	Fri, Dec 29, 2006	10.83	10.90	10.53	10.61
2683	NASDAQ	KVHI	Thu, Dec 28, 2006	10.82	10.95	10.82	10.87
2682	NASDAQ	KVHI	Wed, Dec 27, 2006	10.80	10.91	10.71	10.87
2681	NASDAQ	KVHI	Tue, Dec 26, 2006	10.56	10.83	10.26	10.83
2680	NASDAQ	KVHI	Fri, Dec 22, 2006	10.69	10.74	10.55	10.59
2679	NASDAQ	KVHI	Thu, Dec 21, 2006	10.48	10.69	10.35	10.69
2678	NASDAQ	KVHI	Wed, Dec 20, 2006	10.36	10.52	10.36	10.51
2677	NASDAQ	KVHI	Tue, Dec 19, 2006	10.26	10.42	10.15	10.39
2676	NASDAQ	KVHI	Mon, Dec 18, 2006	10.08	10.33	10.08	10.29
2675	NASDAQ	KVHI	Fri, Dec 15, 2006	10.60	10.68	10.15	10.18
2674	NASDAQ	KVHI	Thu, Dec 14, 2006	10.30	10.82	10.21	10.62
2673	NASDAQ	KVHI	Wed, Dec 13, 2006	10.20	10.34	10.14	10.33
2672	NASDAQ	KVHI	Tue, Dec 12, 2006	10.41	10.42	9.93	10.20
2671	NASDAQ	KVHI	Mon, Dec 11, 2006	10.79	10.79	10.35	10.38
2670	NASDAQ	KVHI	Fri, Dec 8, 2006	10.86	10.88	10.75	10.76
2669	NASDAQ	KVHI	Thu, Dec 7, 2006	11.15	11.18	10.88	10.88
2668	NASDAQ	KVHI	Wed, Dec 6, 2006	11.34	11.34	11.10	11.13
2667	NASDAQ	KVHI	Tue, Dec 5, 2006	11.47	11.47	11.23	11.39
2666	NASDAQ	KVHI	Mon, Dec 4, 2006	11.49	11.55	11.24	11.40
2665	NASDAQ	KVHI	Fri, Dec 1, 2006	11.45	11.60	11.30	11.51
2664	NASDAQ	KVHI	Thu, Nov 30, 2006	11.58	11.66	11.38	11.50
2663	NASDAQ	KVHI	Wed, Nov 29, 2006	11.54	11.63	11.51	11.62
2662	NASDAQ	KVHI	Tue, Nov 28, 2006	11.49	11.58	11.47	11.54
2661	NASDAQ	KVHI	Mon, Nov 27, 2006	11.38	11.64	11.38	11.56
2660	NASDAQ	KVHI	Fri, Nov 24, 2006	11.40	11.53	11.37	11.43
2659	NASDAQ	KVHI	Wed, Nov 22, 2006	11.58	11.62	11.50	11.51
2658	NASDAQ	KVHI	Tue, Nov 21, 2006	11.50	11.69	11.49	11.60
2657	NASDAQ	KVHI	Mon, Nov 20, 2006	11.83	11.94	11.42	11.49
2656	NASDAQ	KVHI	Fri, Nov 17, 2006	12.01	12.11	11.78	11.83
2655	NASDAQ	KVHI	Thu, Nov 16, 2006	11.59	12.23	11.56	12.02
2654	NASDAQ	KVHI	Wed, Nov 15, 2006	11.55	11.76	11.55	11.60
2653	NASDAQ	KVHI	Tue, Nov 14, 2006	11.67	11.77	11.40	11.58
2652	NASDAQ	KVHI	Mon, Nov 13, 2006	11.79	11.94	11.52	11.62
2651	NASDAQ	KVHI	Fri, Nov 10, 2006	11.91	11.97	11.67	11.67
2650	NASDAQ	KVHI	Thu, Nov 9, 2006	11.80	11.99	11.80	11.82
2649	NASDAQ	KVHI	Wed, Nov 8, 2006	11.73	11.99	11.65	11.73
2648	NASDAQ	KVHI	Tue, Nov 7, 2006	11.28	11.85	11.26	11.75
2647	NASDAQ	KVHI	Mon, Nov 6, 2006	11.39	11.45	11.14	11.32
2646	NASDAQ	KVHI	Fri, Nov 3, 2006	10.94	11.55	10.94	11.39
2645	NASDAQ	KVHI	Thu, Nov 2, 2006	11.01	11.11	10.87	10.97
2644	NASDAQ	KVHI	Wed, Nov 1, 2006	11.04	11.18	10.89	11.01
2643	NASDAQ	KVHI	Tue, Oct 31, 2006	10.90	11.11	10.90	10.92
2642	NASDAQ	KVHI	Mon, Oct 30, 2006	11.15	11.39	10.92	10.92
2641	NASDAQ	KVHI	Fri, Oct 27, 2006	11.44	11.49	11.10	11.32
2640	NASDAQ	KVHI	Thu, Oct 26, 2006	11.48	11.65	11.29	11.49
2639	NASDAQ	KVHI	Wed, Oct 25, 2006	11.24	11.82	11.24	11.55
2638	NASDAQ	KVHI	Tue, Oct 24, 2006	11.43	11.56	11.24	11.28
2637	NASDAQ	KVHI	Mon, Oct 23, 2006	11.53	11.70	11.38	11.38
2636	NASDAQ	KVHI	Fri, Oct 20, 2006	11.93	11.93	11.27	11.51
2635	NASDAQ	KVHI	Thu, Oct 19, 2006	13.68	13.68	11.33	11.75
2634	NASDAQ	KVHI	Wed, Oct 18, 2006	14.02	14.14	13.70	13.70
2633	NASDAQ	KVHI	Tue, Oct 17, 2006	13.75	13.97	13.61	13.87
2632	NASDAQ	KVHI	Mon, Oct 16, 2006	14.41	14.48	13.99	14.01
2631	NASDAQ	KVHI	Fri, Oct 13, 2006	14.22	14.47	14.00	14.30
2630	NASDAQ	KVHI	Thu, Oct 12, 2006	13.81	14.26	13.55	14.17
2629	NASDAQ	KVHI	Wed, Oct 11, 2006	13.55	13.75	13.55	13.64
2628	NASDAQ	KVHI	Tue, Oct 10, 2006	13.50	13.80	13.41	13.74
2627	NASDAQ	KVHI	Mon, Oct 9, 2006	13.61	13.67	13.41	13.52
2626	NASDAQ	KVHI	Fri, Oct 6, 2006	13.70	13.75	13.51	13.75
2625	NASDAQ	KVHI	Thu, Oct 5, 2006	13.22	13.70	13.22	13.61
2624	NASDAQ	KVHI	Wed, Oct 4, 2006	13.09	13.25	13.02	13.25
2623	NASDAQ	KVHI	Tue, Oct 3, 2006	12.95	13.17	12.91	13.07
2622	NASDAQ	KVHI	Mon, Oct 2, 2006	12.66	12.96	12.66	12.91
2621	NASDAQ	KVHI	Fri, Sep 29, 2006	12.79	12.89	12.69	12.75
2620	NASDAQ	KVHI	Thu, Sep 28, 2006	12.75	12.83	12.69	12.75
2619	NASDAQ	KVHI	Wed, Sep 27, 2006	12.76	13.17	12.70	12.74
2618	NASDAQ	KVHI	Tue, Sep 26, 2006	13.05	13.07	12.70	12.91
2617	NASDAQ	KVHI	Mon, Sep 25, 2006	13.07	13.22	12.89	13.02
2616	NASDAQ	KVHI	Fri, Sep 22, 2006	12.87	13.22	12.82	13.05
2615	NASDAQ	KVHI	Thu, Sep 21, 2006	12.98	13.19	12.87	12.91
2614	NASDAQ	KVHI	Wed, Sep 20, 2006	13.23	13.40	12.90	12.93
2613	NASDAQ	KVHI	Tue, Sep 19, 2006	13.19	13.21	12.88	13.11
2612	NASDAQ	KVHI	Mon, Sep 18, 2006	13.08	13.35	12.83	13.07
2611	NASDAQ	KVHI	Fri, Sep 15, 2006	13.30	13.52	13.07	13.11
2610	NASDAQ	KVHI	Thu, Sep 14, 2006	13.28	13.60	13.26	13.33
2609	NASDAQ	KVHI	Wed, Sep 13, 2006	13.13	13.37	13.02	13.26
2608	NASDAQ	KVHI	Tue, Sep 12, 2006	13.02	13.23	12.90	13.17
2607	NASDAQ	KVHI	Mon, Sep 11, 2006	12.91	13.10	12.84	13.07
2606	NASDAQ	KVHI	Fri, Sep 8, 2006	12.78	12.87	12.73	12.84
2605	NASDAQ	KVHI	Thu, Sep 7, 2006	12.74	12.96	12.74	12.93
2604	NASDAQ	KVHI	Wed, Sep 6, 2006	12.49	12.81	12.49	12.81
2603	NASDAQ	KVHI	Tue, Sep 5, 2006	12.34	12.70	12.25	12.53
2602	NASDAQ	KVHI	Fri, Sep 1, 2006	12.01	12.47	12.01	12.37
2601	NASDAQ	KVHI	Thu, Aug 31, 2006	12.12	12.28	11.83	12.00
2600	NASDAQ	KVHI	Wed, Aug 30, 2006	12.22	12.43	11.91	11.91
2599	NASDAQ	KVHI	Tue, Aug 29, 2006	11.96	12.21	11.87	12.17
2598	NASDAQ	KVHI	Mon, Aug 28, 2006	11.59	12.00	11.36	11.93
2597	NASDAQ	KVHI	Fri, Aug 25, 2006	11.70	11.70	11.50	11.63
2596	NASDAQ	KVHI	Thu, Aug 24, 2006	12.35	12.38	11.35	11.60
2595	NASDAQ	KVHI	Wed, Aug 23, 2006	12.65	12.65	12.17	12.29
2594	NASDAQ	KVHI	Tue, Aug 22, 2006	11.94	12.58	11.94	12.53
2593	NASDAQ	KVHI	Mon, Aug 21, 2006	11.87	11.90	11.73	11.89
2592	NASDAQ	KVHI	Fri, Aug 18, 2006	11.94	12.00	11.62	11.90
2591	NASDAQ	KVHI	Thu, Aug 17, 2006	12.27	12.42	11.96	12.00
2590	NASDAQ	KVHI	Wed, Aug 16, 2006	12.46	12.48	12.09	12.34
2589	NASDAQ	KVHI	Tue, Aug 15, 2006	12.28	12.43	12.17	12.40
2588	NASDAQ	KVHI	Mon, Aug 14, 2006	11.97	12.28	11.86	12.26
2587	NASDAQ	KVHI	Fri, Aug 11, 2006	12.05	12.25	11.98	12.05
2586	NASDAQ	KVHI	Thu, Aug 10, 2006	12.02	12.20	12.00	12.06
2585	NASDAQ	KVHI	Wed, Aug 9, 2006	11.98	12.22	11.98	12.07
2584	NASDAQ	KVHI	Tue, Aug 8, 2006	11.68	11.98	11.68	11.92
2583	NASDAQ	KVHI	Mon, Aug 7, 2006	12.00	12.07	11.60	11.71
2582	NASDAQ	KVHI	Fri, Aug 4, 2006	12.40	12.40	11.72	12.11
2581	NASDAQ	KVHI	Thu, Aug 3, 2006	11.56	12.38	11.56	12.38
2580	NASDAQ	KVHI	Wed, Aug 2, 2006	11.37	11.68	11.37	11.65
2579	NASDAQ	KVHI	Tue, Aug 1, 2006	11.91	11.91	11.27	11.37
2578	NASDAQ	KVHI	Mon, Jul 31, 2006	11.77	12.00	11.67	11.96
2577	NASDAQ	KVHI	Fri, Jul 28, 2006	11.09	11.17	11.06	11.17
2576	NASDAQ	KVHI	Thu, Jul 27, 2006	11.19	11.24	10.93	11.04
2575	NASDAQ	KVHI	Wed, Jul 26, 2006	11.46	11.55	11.11	11.21
2574	NASDAQ	KVHI	Tue, Jul 25, 2006	11.45	11.74	11.42	11.50
2573	NASDAQ	KVHI	Mon, Jul 24, 2006	11.31	11.45	11.18	11.45
2572	NASDAQ	KVHI	Fri, Jul 21, 2006	11.40	11.48	11.23	11.32
2571	NASDAQ	KVHI	Thu, Jul 20, 2006	11.63	11.95	11.11	11.26
2570	NASDAQ	KVHI	Wed, Jul 19, 2006	10.36	10.84	10.33	10.76
2569	NASDAQ	KVHI	Tue, Jul 18, 2006	10.21	10.41	10.21	10.29
2568	NASDAQ	KVHI	Mon, Jul 17, 2006	10.02	10.21	9.98	10.17
2567	NASDAQ	KVHI	Fri, Jul 14, 2006	10.06	10.06	9.99	10.05
2566	NASDAQ	KVHI	Thu, Jul 13, 2006	10.14	10.14	9.97	10.04
2565	NASDAQ	KVHI	Wed, Jul 12, 2006	10.08	10.15	9.93	10.13
2564	NASDAQ	KVHI	Tue, Jul 11, 2006	10.26	10.50	9.92	10.12
2563	NASDAQ	KVHI	Mon, Jul 10, 2006	10.96	10.96	10.28	10.45
2562	NASDAQ	KVHI	Fri, Jul 7, 2006	11.21	11.30	10.95	10.99
2561	NASDAQ	KVHI	Thu, Jul 6, 2006	11.30	11.35	11.13	11.23
2560	NASDAQ	KVHI	Wed, Jul 5, 2006	11.69	11.69	11.20	11.35
2559	NASDAQ	KVHI	Mon, Jul 3, 2006	11.64	11.74	11.58	11.69
2558	NASDAQ	KVHI	Fri, Jun 30, 2006	11.68	11.69	11.63	11.66
2557	NASDAQ	KVHI	Thu, Jun 29, 2006	11.43	11.67	11.40	11.65
2556	NASDAQ	KVHI	Wed, Jun 28, 2006	11.45	11.59	11.22	11.38
2555	NASDAQ	KVHI	Tue, Jun 27, 2006	11.57	11.59	11.34	11.34
2554	NASDAQ	KVHI	Mon, Jun 26, 2006	11.50	11.57	11.33	11.52
2553	NASDAQ	KVHI	Fri, Jun 23, 2006	11.46	11.58	11.45	11.55
2552	NASDAQ	KVHI	Thu, Jun 22, 2006	11.50	11.50	11.41	11.50
2551	NASDAQ	KVHI	Wed, Jun 21, 2006	11.51	11.58	11.48	11.51
2550	NASDAQ	KVHI	Tue, Jun 20, 2006	11.30	11.56	11.30	11.55
2549	NASDAQ	KVHI	Mon, Jun 19, 2006	11.43	11.54	11.26	11.40
2548	NASDAQ	KVHI	Fri, Jun 16, 2006	11.40	11.55	11.39	11.44
2547	NASDAQ	KVHI	Thu, Jun 15, 2006	11.32	11.57	11.32	11.44
2546	NASDAQ	KVHI	Wed, Jun 14, 2006	11.20	11.40	11.02	11.23
2545	NASDAQ	KVHI	Tue, Jun 13, 2006	11.07	11.21	11.05	11.12
2544	NASDAQ	KVHI	Mon, Jun 12, 2006	11.29	11.35	11.02	11.02
2543	NASDAQ	KVHI	Fri, Jun 9, 2006	11.40	11.56	11.26	11.27
2542	NASDAQ	KVHI	Thu, Jun 8, 2006	11.62	11.91	11.41	11.42
2541	NASDAQ	KVHI	Wed, Jun 7, 2006	11.83	11.96	11.59	11.62
2540	NASDAQ	KVHI	Tue, Jun 6, 2006	11.60	11.95	11.60	11.86
2539	NASDAQ	KVHI	Mon, Jun 5, 2006	11.64	11.98	11.60	11.64
2538	NASDAQ	KVHI	Fri, Jun 2, 2006	11.93	12.08	11.67	11.68
2537	NASDAQ	KVHI	Thu, Jun 1, 2006	11.35	12.00	11.20	11.93
2536	NASDAQ	KVHI	Wed, May 31, 2006	11.46	11.50	11.34	11.37
2535	NASDAQ	KVHI	Tue, May 30, 2006	11.40	11.55	11.34	11.48
2534	NASDAQ	KVHI	Fri, May 26, 2006	11.46	11.72	11.38	11.38
2533	NASDAQ	KVHI	Thu, May 25, 2006	11.38	11.63	11.38	11.41
2532	NASDAQ	KVHI	Wed, May 24, 2006	11.95	11.95	11.33	11.38
2531	NASDAQ	KVHI	Tue, May 23, 2006	11.08	12.05	11.01	11.92
2530	NASDAQ	KVHI	Mon, May 22, 2006	11.08	11.25	10.98	11.08
2529	NASDAQ	KVHI	Fri, May 19, 2006	10.98	11.15	10.95	11.12
2528	NASDAQ	KVHI	Thu, May 18, 2006	10.81	11.10	10.76	11.00
2527	NASDAQ	KVHI	Wed, May 17, 2006	10.92	10.94	10.85	10.88
2526	NASDAQ	KVHI	Tue, May 16, 2006	10.86	11.00	10.86	10.99
2525	NASDAQ	KVHI	Mon, May 15, 2006	10.89	11.00	10.71	10.89
2524	NASDAQ	KVHI	Fri, May 12, 2006	10.78	10.99	10.61	10.93
2523	NASDAQ	KVHI	Thu, May 11, 2006	10.86	10.94	10.55	10.87
2522	NASDAQ	KVHI	Wed, May 10, 2006	10.48	10.93	10.47	10.80
2521	NASDAQ	KVHI	Tue, May 9, 2006	10.95	10.95	10.21	10.52
2520	NASDAQ	KVHI	Mon, May 8, 2006	10.91	11.00	10.85	10.99
2519	NASDAQ	KVHI	Fri, May 5, 2006	10.88	11.00	10.62	10.89
2518	NASDAQ	KVHI	Thu, May 4, 2006	10.76	11.00	10.51	10.87
2517	NASDAQ	KVHI	Wed, May 3, 2006	10.49	10.85	10.49	10.78
2516	NASDAQ	KVHI	Tue, May 2, 2006	10.44	10.53	10.25	10.53
2515	NASDAQ	KVHI	Mon, May 1, 2006	10.77	10.77	10.16	10.45
2514	NASDAQ	KVHI	Fri, Apr 28, 2006	10.67	10.80	10.38	10.80
2513	NASDAQ	KVHI	Thu, Apr 27, 2006	10.75	10.75	10.55	10.74
2512	NASDAQ	KVHI	Wed, Apr 26, 2006	10.68	10.79	10.64	10.78
2511	NASDAQ	KVHI	Tue, Apr 25, 2006	10.78	10.78	10.50	10.64
2510	NASDAQ	KVHI	Mon, Apr 24, 2006	10.95	10.95	10.60	10.80
2509	NASDAQ	KVHI	Fri, Apr 21, 2006	10.41	11.00	10.21	10.99
2508	NASDAQ	KVHI	Thu, Apr 20, 2006	10.97	10.98	10.24	10.25
2507	NASDAQ	KVHI	Wed, Apr 19, 2006	9.85	10.45	9.85	10.44
2506	NASDAQ	KVHI	Tue, Apr 18, 2006	9.84	10.00	9.71	9.75
2505	NASDAQ	KVHI	Mon, Apr 17, 2006	10.09	10.15	9.73	10.00
2504	NASDAQ	KVHI	Thu, Apr 13, 2006	10.08	10.24	10.02	10.13
2503	NASDAQ	KVHI	Wed, Apr 12, 2006	10.24	10.33	10.07	10.12
2502	NASDAQ	KVHI	Tue, Apr 11, 2006	10.51	10.53	10.21	10.21
2501	NASDAQ	KVHI	Mon, Apr 10, 2006	10.50	10.56	10.50	10.56
2500	NASDAQ	KVHI	Fri, Apr 7, 2006	10.68	10.75	10.50	10.50
2499	NASDAQ	KVHI	Thu, Apr 6, 2006	10.92	10.97	10.51	10.60
2498	NASDAQ	KVHI	Wed, Apr 5, 2006	10.89	10.92	10.84	10.85
2497	NASDAQ	KVHI	Tue, Apr 4, 2006	10.97	11.01	10.81	10.89
2496	NASDAQ	KVHI	Mon, Apr 3, 2006	11.10	11.10	10.85	11.00
2495	NASDAQ	KVHI	Fri, Mar 31, 2006	11.00	11.08	10.94	11.07
2494	NASDAQ	KVHI	Thu, Mar 30, 2006	11.00	11.26	10.91	10.97
2493	NASDAQ	KVHI	Wed, Mar 29, 2006	10.74	11.00	10.71	10.92
2492	NASDAQ	KVHI	Tue, Mar 28, 2006	10.64	10.97	10.49	10.78
2491	NASDAQ	KVHI	Mon, Mar 27, 2006	10.66	10.78	10.59	10.61
2490	NASDAQ	KVHI	Fri, Mar 24, 2006	10.77	11.04	10.65	10.67
2489	NASDAQ	KVHI	Thu, Mar 23, 2006	10.75	10.83	10.67	10.79
2488	NASDAQ	KVHI	Wed, Mar 22, 2006	10.14	11.35	10.14	10.86
2487	NASDAQ	KVHI	Tue, Mar 21, 2006	10.35	10.50	10.32	10.32
2486	NASDAQ	KVHI	Mon, Mar 20, 2006	10.00	10.50	9.93	10.31
2485	NASDAQ	KVHI	Fri, Mar 17, 2006	9.99	10.02	9.96	9.98
2484	NASDAQ	KVHI	Thu, Mar 16, 2006	10.11	10.32	9.95	10.01
2483	NASDAQ	KVHI	Wed, Mar 15, 2006	10.08	10.32	9.98	10.07
2482	NASDAQ	KVHI	Tue, Mar 14, 2006	9.98	10.10	9.98	10.02
2481	NASDAQ	KVHI	Mon, Mar 13, 2006	10.15	10.15	9.93	10.14
2480	NASDAQ	KVHI	Fri, Mar 10, 2006	10.15	10.30	10.14	10.15
2479	NASDAQ	KVHI	Thu, Mar 9, 2006	10.21	10.27	10.01	10.19
2478	NASDAQ	KVHI	Wed, Mar 8, 2006	10.28	10.35	9.83	10.22
2477	NASDAQ	KVHI	Tue, Mar 7, 2006	10.32	10.53	10.05	10.38
2476	NASDAQ	KVHI	Mon, Mar 6, 2006	10.30	10.41	10.25	10.31
2475	NASDAQ	KVHI	Fri, Mar 3, 2006	10.47	10.60	10.03	10.30
2474	NASDAQ	KVHI	Thu, Mar 2, 2006	10.55	10.55	10.37	10.53
2473	NASDAQ	KVHI	Wed, Mar 1, 2006	10.50	10.63	10.41	10.60
2472	NASDAQ	KVHI	Tue, Feb 28, 2006	10.50	10.54	10.41	10.50
2471	NASDAQ	KVHI	Mon, Feb 27, 2006	10.57	10.60	10.49	10.51
2470	NASDAQ	KVHI	Fri, Feb 24, 2006	10.51	10.60	10.37	10.60
2469	NASDAQ	KVHI	Thu, Feb 23, 2006	10.58	10.69	10.50	10.55
2468	NASDAQ	KVHI	Wed, Feb 22, 2006	10.60	10.74	10.50	10.54
2467	NASDAQ	KVHI	Tue, Feb 21, 2006	10.88	10.89	10.50	10.64
2466	NASDAQ	KVHI	Fri, Feb 17, 2006	11.00	11.14	10.92	10.92
2465	NASDAQ	KVHI	Thu, Feb 16, 2006	11.18	11.48	10.95	11.11
2464	NASDAQ	KVHI	Wed, Feb 15, 2006	11.00	11.07	10.49	10.90
2463	NASDAQ	KVHI	Tue, Feb 14, 2006	11.11	11.23	10.88	11.12
2462	NASDAQ	KVHI	Mon, Feb 13, 2006	11.24	11.25	11.11	11.25
2461	NASDAQ	KVHI	Fri, Feb 10, 2006	11.27	11.27	10.96	11.24
2460	NASDAQ	KVHI	Thu, Feb 9, 2006	10.92	11.28	10.74	11.27
2459	NASDAQ	KVHI	Wed, Feb 8, 2006	10.78	10.87	10.70	10.87
2458	NASDAQ	KVHI	Tue, Feb 7, 2006	10.63	10.81	10.55	10.72
2457	NASDAQ	KVHI	Mon, Feb 6, 2006	10.53	10.70	10.50	10.68
2456	NASDAQ	KVHI	Fri, Feb 3, 2006	10.84	10.84	10.60	10.62
2455	NASDAQ	KVHI	Thu, Feb 2, 2006	10.91	11.00	10.83	10.88
2454	NASDAQ	KVHI	Wed, Feb 1, 2006	11.07	11.14	10.95	10.96
2453	NASDAQ	KVHI	Tue, Jan 31, 2006	11.10	11.10	10.80	11.07
2452	NASDAQ	KVHI	Mon, Jan 30, 2006	11.31	11.31	10.89	11.04
2451	NASDAQ	KVHI	Fri, Jan 27, 2006	11.41	11.50	11.25	11.25
2450	NASDAQ	KVHI	Thu, Jan 26, 2006	11.17	11.50	11.17	11.35
2449	NASDAQ	KVHI	Wed, Jan 25, 2006	10.93	11.18	10.83	11.09
2448	NASDAQ	KVHI	Tue, Jan 24, 2006	10.56	10.96	10.56	10.96
2447	NASDAQ	KVHI	Mon, Jan 23, 2006	10.52	10.65	10.45	10.56
2446	NASDAQ	KVHI	Fri, Jan 20, 2006	11.25	11.28	10.41	10.56
2445	NASDAQ	KVHI	Thu, Jan 19, 2006	11.40	11.40	11.22	11.25
2444	NASDAQ	KVHI	Wed, Jan 18, 2006	11.20	11.40	11.12	11.37
2443	NASDAQ	KVHI	Tue, Jan 17, 2006	11.09	11.27	10.95	11.24
2442	NASDAQ	KVHI	Fri, Jan 13, 2006	11.10	11.15	10.95	11.00
2441	NASDAQ	KVHI	Thu, Jan 12, 2006	11.40	11.41	11.03	11.04
2440	NASDAQ	KVHI	Wed, Jan 11, 2006	11.50	11.50	11.28	11.44
2439	NASDAQ	KVHI	Tue, Jan 10, 2006	11.39	11.51	11.25	11.35
2438	NASDAQ	KVHI	Mon, Jan 9, 2006	10.93	11.64	10.85	11.39
2437	NASDAQ	KVHI	Fri, Jan 6, 2006	10.59	11.35	10.37	10.88
2436	NASDAQ	KVHI	Thu, Jan 5, 2006	10.31	11.25	10.15	10.74
2435	NASDAQ	KVHI	Wed, Jan 4, 2006	9.75	10.00	9.75	9.94
2434	NASDAQ	KVHI	Tue, Jan 3, 2006	9.79	9.83	9.43	9.83
2433	NASDAQ	KVHI	Fri, Dec 30, 2005	9.69	9.79	9.50	9.79
2432	NASDAQ	KVHI	Thu, Dec 29, 2005	9.80	9.85	9.64	9.82
2431	NASDAQ	KVHI	Wed, Dec 28, 2005	9.74	9.84	9.66	9.81
2430	NASDAQ	KVHI	Tue, Dec 27, 2005	9.76	9.97	9.68	9.79
2429	NASDAQ	KVHI	Fri, Dec 23, 2005	9.90	9.95	9.64	9.87
2428	NASDAQ	KVHI	Thu, Dec 22, 2005	9.92	9.92	9.74	9.85
2427	NASDAQ	KVHI	Wed, Dec 21, 2005	9.33	9.80	9.24	9.72
2426	NASDAQ	KVHI	Tue, Dec 20, 2005	9.40	9.53	9.17	9.38
2425	NASDAQ	KVHI	Mon, Dec 19, 2005	9.64	9.74	9.30	9.40
2424	NASDAQ	KVHI	Fri, Dec 16, 2005	9.60	9.71	9.36	9.71
2423	NASDAQ	KVHI	Thu, Dec 15, 2005	9.68	9.71	9.39	9.68
2422	NASDAQ	KVHI	Wed, Dec 14, 2005	9.80	9.87	9.70	9.72
2421	NASDAQ	KVHI	Tue, Dec 13, 2005	9.92	9.94	9.68	9.75
2420	NASDAQ	KVHI	Mon, Dec 12, 2005	9.95	9.96	9.78	9.92
2419	NASDAQ	KVHI	Fri, Dec 9, 2005	9.82	9.98	9.72	9.95
2418	NASDAQ	KVHI	Thu, Dec 8, 2005	10.00	10.00	9.85	9.93
2417	NASDAQ	KVHI	Wed, Dec 7, 2005	10.00	10.00	9.82	9.97
2416	NASDAQ	KVHI	Tue, Dec 6, 2005	9.84	9.98	9.84	9.98
2415	NASDAQ	KVHI	Mon, Dec 5, 2005	9.68	9.88	9.62	9.84
2414	NASDAQ	KVHI	Fri, Dec 2, 2005	9.62	9.71	9.60	9.67
2413	NASDAQ	KVHI	Thu, Dec 1, 2005	9.38	9.71	9.38	9.71
2412	NASDAQ	KVHI	Wed, Nov 30, 2005	9.61	9.61	9.28	9.58
2411	NASDAQ	KVHI	Tue, Nov 29, 2005	9.69	9.83	9.52	9.61
2410	NASDAQ	KVHI	Mon, Nov 28, 2005	9.80	9.90	9.64	9.69
2409	NASDAQ	KVHI	Fri, Nov 25, 2005	9.94	9.94	9.85	9.89
2408	NASDAQ	KVHI	Wed, Nov 23, 2005	9.90	9.97	9.88	9.89
2407	NASDAQ	KVHI	Tue, Nov 22, 2005	9.90	9.95	9.81	9.90
2406	NASDAQ	KVHI	Mon, Nov 21, 2005	9.34	9.92	9.31	9.86
2405	NASDAQ	KVHI	Fri, Nov 18, 2005	9.26	9.34	9.24	9.34
2404	NASDAQ	KVHI	Thu, Nov 17, 2005	9.09	9.29	9.09	9.25
2403	NASDAQ	KVHI	Wed, Nov 16, 2005	9.17	9.19	9.07	9.09
2402	NASDAQ	KVHI	Tue, Nov 15, 2005	9.29	9.29	9.17	9.18
2401	NASDAQ	KVHI	Mon, Nov 14, 2005	9.25	9.25	9.19	9.23
2400	NASDAQ	KVHI	Fri, Nov 11, 2005	9.07	9.23	9.07	9.20
2399	NASDAQ	KVHI	Thu, Nov 10, 2005	9.07	9.17	9.07	9.08
2398	NASDAQ	KVHI	Wed, Nov 9, 2005	9.10	9.18	9.10	9.10
2397	NASDAQ	KVHI	Tue, Nov 8, 2005	9.10	9.16	9.07	9.07
2396	NASDAQ	KVHI	Mon, Nov 7, 2005	9.19	9.22	9.11	9.11
2395	NASDAQ	KVHI	Fri, Nov 4, 2005	9.18	9.25	9.11	9.20
2394	NASDAQ	KVHI	Thu, Nov 3, 2005	9.15	9.25	9.14	9.23
2393	NASDAQ	KVHI	Wed, Nov 2, 2005	9.14	9.21	9.10	9.12
2392	NASDAQ	KVHI	Tue, Nov 1, 2005	9.19	9.25	9.11	9.18
2391	NASDAQ	KVHI	Mon, Oct 31, 2005	9.10	9.25	9.10	9.24
2390	NASDAQ	KVHI	Fri, Oct 28, 2005	9.29	9.29	9.15	9.16
2389	NASDAQ	KVHI	Thu, Oct 27, 2005	9.26	9.32	9.05	9.25
2388	NASDAQ	KVHI	Wed, Oct 26, 2005	9.18	9.40	9.16	9.29
2387	NASDAQ	KVHI	Tue, Oct 25, 2005	9.24	9.40	9.24	9.34
2386	NASDAQ	KVHI	Mon, Oct 24, 2005	9.38	9.50	9.25	9.29
2385	NASDAQ	KVHI	Fri, Oct 21, 2005	9.45	9.46	9.25	9.37
2384	NASDAQ	KVHI	Thu, Oct 20, 2005	9.10	9.77	9.10	9.40
2383	NASDAQ	KVHI	Wed, Oct 19, 2005	9.08	9.16	8.77	8.91
2382	NASDAQ	KVHI	Tue, Oct 18, 2005	9.07	9.22	9.02	9.15
2381	NASDAQ	KVHI	Mon, Oct 17, 2005	9.28	9.35	9.28	9.35
2380	NASDAQ	KVHI	Fri, Oct 14, 2005	9.32	9.38	9.28	9.30
2379	NASDAQ	KVHI	Thu, Oct 13, 2005	9.35	9.46	9.27	9.37
2378	NASDAQ	KVHI	Wed, Oct 12, 2005	9.51	9.51	8.89	9.40
2377	NASDAQ	KVHI	Tue, Oct 11, 2005	9.77	9.77	9.53	9.55
2376	NASDAQ	KVHI	Mon, Oct 10, 2005	9.80	9.80	9.71	9.75
2375	NASDAQ	KVHI	Fri, Oct 7, 2005	9.68	9.75	9.68	9.71
2374	NASDAQ	KVHI	Thu, Oct 6, 2005	9.73	9.75	9.69	9.72
2373	NASDAQ	KVHI	Wed, Oct 5, 2005	9.70	9.75	9.63	9.74
2372	NASDAQ	KVHI	Tue, Oct 4, 2005	9.74	9.75	9.66	9.70
2371	NASDAQ	KVHI	Mon, Oct 3, 2005	9.78	9.78	9.65	9.74
2370	NASDAQ	KVHI	Fri, Sep 30, 2005	9.71	9.80	9.69	9.75
2369	NASDAQ	KVHI	Thu, Sep 29, 2005	9.79	9.79	9.71	9.72
2368	NASDAQ	KVHI	Wed, Sep 28, 2005	9.74	9.75	9.65	9.73
2367	NASDAQ	KVHI	Tue, Sep 27, 2005	9.89	9.95	9.70	9.74
2366	NASDAQ	KVHI	Mon, Sep 26, 2005	9.89	10.03	9.67	10.00
2365	NASDAQ	KVHI	Fri, Sep 23, 2005	9.66	10.00	9.60	9.98
2364	NASDAQ	KVHI	Thu, Sep 22, 2005	9.66	9.71	9.61	9.66
2363	NASDAQ	KVHI	Wed, Sep 21, 2005	9.88	9.88	9.70	9.70
2362	NASDAQ	KVHI	Tue, Sep 20, 2005	10.00	10.00	9.93	10.00
2361	NASDAQ	KVHI	Mon, Sep 19, 2005	9.96	10.00	9.92	9.93
2360	NASDAQ	KVHI	Fri, Sep 16, 2005	9.92	10.02	9.92	9.98
2359	NASDAQ	KVHI	Thu, Sep 15, 2005	9.90	10.07	9.90	9.98
2358	NASDAQ	KVHI	Wed, Sep 14, 2005	10.05	10.17	9.92	9.97
2357	NASDAQ	KVHI	Tue, Sep 13, 2005	9.94	10.05	9.87	9.99
2356	NASDAQ	KVHI	Mon, Sep 12, 2005	9.99	10.05	9.99	10.00
2355	NASDAQ	KVHI	Fri, Sep 9, 2005	9.84	10.04	9.84	10.02
2354	NASDAQ	KVHI	Thu, Sep 8, 2005	10.05	10.05	9.90	9.92
2353	NASDAQ	KVHI	Wed, Sep 7, 2005	9.96	10.14	9.85	10.11
2352	NASDAQ	KVHI	Tue, Sep 6, 2005	9.91	10.05	9.91	9.99
2351	NASDAQ	KVHI	Fri, Sep 2, 2005	9.93	10.01	9.91	10.01
2350	NASDAQ	KVHI	Thu, Sep 1, 2005	10.14	10.22	9.88	9.94
2349	NASDAQ	KVHI	Wed, Aug 31, 2005	10.14	10.28	10.09	10.19
2348	NASDAQ	KVHI	Tue, Aug 30, 2005	10.00	10.16	9.93	10.12
2347	NASDAQ	KVHI	Mon, Aug 29, 2005	9.79	10.01	9.64	10.00
2346	NASDAQ	KVHI	Fri, Aug 26, 2005	10.11	10.19	9.70	9.90
2345	NASDAQ	KVHI	Thu, Aug 25, 2005	10.60	10.85	10.05	10.12
2344	NASDAQ	KVHI	Wed, Aug 24, 2005	10.65	10.65	10.43	10.61
2343	NASDAQ	KVHI	Tue, Aug 23, 2005	10.48	10.65	10.46	10.65
2342	NASDAQ	KVHI	Mon, Aug 22, 2005	10.50	10.50	10.47	10.50
2341	NASDAQ	KVHI	Fri, Aug 19, 2005	10.53	10.58	10.44	10.48
2340	NASDAQ	KVHI	Thu, Aug 18, 2005	10.38	10.51	10.30	10.49
2339	NASDAQ	KVHI	Wed, Aug 17, 2005	10.30	10.43	10.21	10.39
2338	NASDAQ	KVHI	Tue, Aug 16, 2005	10.42	10.46	10.20	10.25
2337	NASDAQ	KVHI	Mon, Aug 15, 2005	10.04	10.48	9.97	10.42
2336	NASDAQ	KVHI	Fri, Aug 12, 2005	10.19	10.25	9.91	10.01
2335	NASDAQ	KVHI	Thu, Aug 11, 2005	10.19	10.26	10.13	10.25
2334	NASDAQ	KVHI	Wed, Aug 10, 2005	10.10	10.19	10.10	10.18
2333	NASDAQ	KVHI	Tue, Aug 9, 2005	10.00	10.19	9.86	10.16
2332	NASDAQ	KVHI	Mon, Aug 8, 2005	10.08	10.19	9.87	9.97
2331	NASDAQ	KVHI	Fri, Aug 5, 2005	10.00	10.20	10.00	10.18
2330	NASDAQ	KVHI	Thu, Aug 4, 2005	10.14	10.20	9.95	10.05
2329	NASDAQ	KVHI	Wed, Aug 3, 2005	10.10	10.22	10.05	10.08
2328	NASDAQ	KVHI	Tue, Aug 2, 2005	9.84	10.15	9.84	10.10
2327	NASDAQ	KVHI	Mon, Aug 1, 2005	9.81	9.94	9.80	9.90
2326	NASDAQ	KVHI	Fri, Jul 29, 2005	10.00	10.00	9.80	9.86
2325	NASDAQ	KVHI	Thu, Jul 28, 2005	9.95	10.08	9.94	10.00
2324	NASDAQ	KVHI	Wed, Jul 27, 2005	9.97	10.03	9.97	9.97
2323	NASDAQ	KVHI	Tue, Jul 26, 2005	9.78	10.05	9.67	10.05
2322	NASDAQ	KVHI	Mon, Jul 25, 2005	10.29	10.33	9.63	9.63
2321	NASDAQ	KVHI	Fri, Jul 22, 2005	10.29	10.35	10.20	10.25
2320	NASDAQ	KVHI	Thu, Jul 21, 2005	10.26	10.65	9.90	10.25
2319	NASDAQ	KVHI	Wed, Jul 20, 2005	9.93	9.97	9.88	9.95
2318	NASDAQ	KVHI	Tue, Jul 19, 2005	9.73	10.05	9.73	9.89
2317	NASDAQ	KVHI	Mon, Jul 18, 2005	9.93	9.93	9.74	9.79
2316	NASDAQ	KVHI	Fri, Jul 15, 2005	9.97	9.98	9.83	9.91
2315	NASDAQ	KVHI	Thu, Jul 14, 2005	9.59	10.03	9.59	9.95
2314	NASDAQ	KVHI	Wed, Jul 13, 2005	9.50	9.63	9.46	9.60
2313	NASDAQ	KVHI	Tue, Jul 12, 2005	9.42	9.50	9.00	9.48
2312	NASDAQ	KVHI	Mon, Jul 11, 2005	9.45	9.50	9.38	9.50
2311	NASDAQ	KVHI	Fri, Jul 8, 2005	9.49	9.53	9.29	9.46
2310	NASDAQ	KVHI	Thu, Jul 7, 2005	9.53	9.55	9.39	9.44
2309	NASDAQ	KVHI	Wed, Jul 6, 2005	9.51	9.54	9.35	9.50
2308	NASDAQ	KVHI	Tue, Jul 5, 2005	9.10	9.57	9.10	9.49
2307	NASDAQ	KVHI	Fri, Jul 1, 2005	9.28	9.30	9.00	9.22
2306	NASDAQ	KVHI	Thu, Jun 30, 2005	8.83	9.26	8.83	9.25
2305	NASDAQ	KVHI	Wed, Jun 29, 2005	8.99	9.18	8.81	9.00
2304	NASDAQ	KVHI	Tue, Jun 28, 2005	9.19	9.19	8.80	8.98
2303	NASDAQ	KVHI	Mon, Jun 27, 2005	8.95	9.14	8.79	9.14
2302	NASDAQ	KVHI	Fri, Jun 24, 2005	9.26	9.47	8.74	8.95
2301	NASDAQ	KVHI	Thu, Jun 23, 2005	9.17	9.29	9.14	9.15
2300	NASDAQ	KVHI	Wed, Jun 22, 2005	9.38	9.65	9.20	9.23
2299	NASDAQ	KVHI	Tue, Jun 21, 2005	9.57	9.70	9.32	9.35
2298	NASDAQ	KVHI	Mon, Jun 20, 2005	9.58	9.70	9.50	9.50
2297	NASDAQ	KVHI	Fri, Jun 17, 2005	9.24	9.70	9.20	9.70
2296	NASDAQ	KVHI	Thu, Jun 16, 2005	9.27	9.33	9.20	9.24
2295	NASDAQ	KVHI	Wed, Jun 15, 2005	9.48	9.49	9.20	9.29
2294	NASDAQ	KVHI	Tue, Jun 14, 2005	9.49	9.49	9.39	9.47
2293	NASDAQ	KVHI	Mon, Jun 13, 2005	9.50	9.56	9.34	9.39
2292	NASDAQ	KVHI	Fri, Jun 10, 2005	9.72	9.77	9.51	9.57
2291	NASDAQ	KVHI	Thu, Jun 9, 2005	9.91	10.05	9.89	9.90
2290	NASDAQ	KVHI	Wed, Jun 8, 2005	10.12	10.16	9.81	9.99
2289	NASDAQ	KVHI	Tue, Jun 7, 2005	10.15	10.28	10.11	10.17
2288	NASDAQ	KVHI	Mon, Jun 6, 2005	10.19	10.22	10.06	10.20
2287	NASDAQ	KVHI	Fri, Jun 3, 2005	10.40	10.40	9.99	10.24
2286	NASDAQ	KVHI	Thu, Jun 2, 2005	10.11	10.44	10.09	10.39
2285	NASDAQ	KVHI	Wed, Jun 1, 2005	9.21	10.25	9.21	10.18
2284	NASDAQ	KVHI	Tue, May 31, 2005	9.11	9.47	9.00	9.29
2283	NASDAQ	KVHI	Fri, May 27, 2005	9.33	9.33	9.13	9.14
2282	NASDAQ	KVHI	Thu, May 26, 2005	9.32	9.40	9.20	9.33
2281	NASDAQ	KVHI	Wed, May 25, 2005	9.45	9.55	9.21	9.22
2280	NASDAQ	KVHI	Tue, May 24, 2005	9.81	9.81	9.38	9.42
2279	NASDAQ	KVHI	Mon, May 23, 2005	10.09	10.10	9.86	9.90
2278	NASDAQ	KVHI	Fri, May 20, 2005	10.01	10.05	9.82	10.04
2277	NASDAQ	KVHI	Thu, May 19, 2005	9.87	10.01	9.80	10.01
2276	NASDAQ	KVHI	Wed, May 18, 2005	9.58	9.99	9.58	9.95
2275	NASDAQ	KVHI	Tue, May 17, 2005	9.61	9.67	9.45	9.60
2274	NASDAQ	KVHI	Mon, May 16, 2005	9.77	9.82	9.66	9.67
2273	NASDAQ	KVHI	Fri, May 13, 2005	9.80	9.80	9.60	9.77
2272	NASDAQ	KVHI	Thu, May 12, 2005	9.62	9.88	9.62	9.77
2271	NASDAQ	KVHI	Wed, May 11, 2005	9.90	9.91	9.57	9.69
2270	NASDAQ	KVHI	Tue, May 10, 2005	9.97	10.01	9.55	9.80
2269	NASDAQ	KVHI	Mon, May 9, 2005	10.07	10.14	9.98	10.02
2268	NASDAQ	KVHI	Fri, May 6, 2005	10.21	10.32	9.91	9.98
2267	NASDAQ	KVHI	Thu, May 5, 2005	10.03	10.28	10.01	10.27
2266	NASDAQ	KVHI	Wed, May 4, 2005	10.32	10.37	10.00	10.15
2265	NASDAQ	KVHI	Tue, May 3, 2005	10.24	10.31	10.06	10.29
2264	NASDAQ	KVHI	Mon, May 2, 2005	10.00	10.30	9.95	10.21
2263	NASDAQ	KVHI	Fri, Apr 29, 2005	10.01	10.22	9.75	10.00
2262	NASDAQ	KVHI	Thu, Apr 28, 2005	10.96	10.96	10.08	10.10
2261	NASDAQ	KVHI	Wed, Apr 27, 2005	10.45	11.05	10.30	10.80
2260	NASDAQ	KVHI	Tue, Apr 26, 2005	10.51	10.90	10.30	10.42
2259	NASDAQ	KVHI	Mon, Apr 25, 2005	9.91	10.85	9.91	10.63
2258	NASDAQ	KVHI	Fri, Apr 22, 2005	9.95	10.25	9.55	9.75
2257	NASDAQ	KVHI	Thu, Apr 21, 2005	9.49	10.71	9.49	10.06
2256	NASDAQ	KVHI	Wed, Apr 20, 2005	9.54	9.62	9.36	9.44
2255	NASDAQ	KVHI	Tue, Apr 19, 2005	9.50	9.60	9.05	9.50
2254	NASDAQ	KVHI	Mon, Apr 18, 2005	8.78	8.84	8.54	8.60
2253	NASDAQ	KVHI	Fri, Apr 15, 2005	8.94	9.13	8.71	8.85
2252	NASDAQ	KVHI	Thu, Apr 14, 2005	8.86	9.12	8.85	8.99
2251	NASDAQ	KVHI	Wed, Apr 13, 2005	9.49	9.49	8.88	8.95
2250	NASDAQ	KVHI	Tue, Apr 12, 2005	9.30	9.55	8.80	9.44
2249	NASDAQ	KVHI	Mon, Apr 11, 2005	9.49	9.57	9.12	9.32
2248	NASDAQ	KVHI	Fri, Apr 8, 2005	9.85	9.96	9.31	9.46
2247	NASDAQ	KVHI	Thu, Apr 7, 2005	9.37	9.95	9.29	9.67
2246	NASDAQ	KVHI	Wed, Apr 6, 2005	9.18	9.86	9.14	9.28
2245	NASDAQ	KVHI	Tue, Apr 5, 2005	8.94	9.20	8.83	9.09
2244	NASDAQ	KVHI	Mon, Apr 4, 2005	8.81	9.25	8.80	8.86
2243	NASDAQ	KVHI	Fri, Apr 1, 2005	9.13	9.50	8.83	8.90
2242	NASDAQ	KVHI	Thu, Mar 31, 2005	8.87	9.42	8.85	9.11
2241	NASDAQ	KVHI	Wed, Mar 30, 2005	8.88	9.15	8.81	8.86
2240	NASDAQ	KVHI	Tue, Mar 29, 2005	9.06	9.15	8.86	8.86
2239	NASDAQ	KVHI	Mon, Mar 28, 2005	9.26	9.34	9.09	9.15
2238	NASDAQ	KVHI	Thu, Mar 24, 2005	9.14	9.42	9.14	9.29
2237	NASDAQ	KVHI	Wed, Mar 23, 2005	9.66	9.66	9.08	9.20
2236	NASDAQ	KVHI	Tue, Mar 22, 2005	9.59	9.95	9.50	9.65
2235	NASDAQ	KVHI	Mon, Mar 21, 2005	9.81	9.93	9.52	9.62
2234	NASDAQ	KVHI	Fri, Mar 18, 2005	9.84	9.89	9.58	9.85
2233	NASDAQ	KVHI	Thu, Mar 17, 2005	9.68	9.74	9.46	9.74
2232	NASDAQ	KVHI	Wed, Mar 16, 2005	9.67	9.80	9.50	9.63
2231	NASDAQ	KVHI	Tue, Mar 15, 2005	9.53	9.80	9.47	9.76
2230	NASDAQ	KVHI	Mon, Mar 14, 2005	9.84	9.91	9.46	9.52
2229	NASDAQ	KVHI	Fri, Mar 11, 2005	10.12	10.15	9.73	9.76
2228	NASDAQ	KVHI	Thu, Mar 10, 2005	10.16	10.24	9.87	10.10
2227	NASDAQ	KVHI	Wed, Mar 9, 2005	10.38	10.44	10.06	10.16
2226	NASDAQ	KVHI	Tue, Mar 8, 2005	10.05	10.49	10.03	10.37
2225	NASDAQ	KVHI	Mon, Mar 7, 2005	10.02	10.19	10.00	10.03
2224	NASDAQ	KVHI	Fri, Mar 4, 2005	10.06	10.15	10.00	10.11
2223	NASDAQ	KVHI	Thu, Mar 3, 2005	10.12	10.23	10.00	10.11
2222	NASDAQ	KVHI	Wed, Mar 2, 2005	10.06	10.15	9.99	10.00
2221	NASDAQ	KVHI	Tue, Mar 1, 2005	10.22	10.30	10.05	10.20
2220	NASDAQ	KVHI	Mon, Feb 28, 2005	10.11	10.20	10.08	10.15
2219	NASDAQ	KVHI	Fri, Feb 25, 2005	10.35	10.43	9.99	10.23
2218	NASDAQ	KVHI	Thu, Feb 24, 2005	10.10	10.40	9.98	10.39
2217	NASDAQ	KVHI	Wed, Feb 23, 2005	10.10	10.21	10.00	10.16
2216	NASDAQ	KVHI	Tue, Feb 22, 2005	10.20	10.49	9.97	10.10
2215	NASDAQ	KVHI	Fri, Feb 18, 2005	11.12	11.12	10.16	10.32
2214	NASDAQ	KVHI	Thu, Feb 17, 2005	10.75	11.15	10.70	11.10
2213	NASDAQ	KVHI	Wed, Feb 16, 2005	10.80	11.25	10.46	11.07
2212	NASDAQ	KVHI	Tue, Feb 15, 2005	11.00	11.38	10.60	11.30
2211	NASDAQ	KVHI	Mon, Feb 14, 2005	10.50	11.00	10.25	10.92
2210	NASDAQ	KVHI	Fri, Feb 11, 2005	10.36	10.58	10.20	10.53
2209	NASDAQ	KVHI	Thu, Feb 10, 2005	10.25	10.45	10.22	10.31
2208	NASDAQ	KVHI	Wed, Feb 9, 2005	10.50	10.60	10.30	10.30
2207	NASDAQ	KVHI	Tue, Feb 8, 2005	10.63	10.75	10.56	10.62
2206	NASDAQ	KVHI	Mon, Feb 7, 2005	10.86	10.90	10.41	10.55
2205	NASDAQ	KVHI	Fri, Feb 4, 2005	10.60	10.98	10.54	10.90
2204	NASDAQ	KVHI	Thu, Feb 3, 2005	10.02	10.79	10.02	10.70
2203	NASDAQ	KVHI	Wed, Feb 2, 2005	10.00	10.05	9.66	10.00
2202	NASDAQ	KVHI	Tue, Feb 1, 2005	9.90	10.12	9.90	10.01
2201	NASDAQ	KVHI	Mon, Jan 31, 2005	10.60	10.60	9.90	10.12
2200	NASDAQ	KVHI	Fri, Jan 28, 2005	10.33	11.14	10.20	10.30
2199	NASDAQ	KVHI	Thu, Jan 27, 2005	10.74	10.77	10.25	10.33
2198	NASDAQ	KVHI	Wed, Jan 26, 2005	10.50	10.84	10.40	10.78
2197	NASDAQ	KVHI	Tue, Jan 25, 2005	11.06	11.15	10.42	10.58
2196	NASDAQ	KVHI	Mon, Jan 24, 2005	10.86	10.94	10.64	10.94
2195	NASDAQ	KVHI	Fri, Jan 21, 2005	11.30	11.31	10.65	10.70
2194	NASDAQ	KVHI	Thu, Jan 20, 2005	11.10	11.20	10.83	11.13
2193	NASDAQ	KVHI	Wed, Jan 19, 2005	11.50	11.60	10.98	11.11
2192	NASDAQ	KVHI	Tue, Jan 18, 2005	11.20	11.52	11.04	11.31
2191	NASDAQ	KVHI	Fri, Jan 14, 2005	11.00	11.21	10.87	11.11
2190	NASDAQ	KVHI	Thu, Jan 13, 2005	11.02	11.32	10.62	10.80
2189	NASDAQ	KVHI	Wed, Jan 12, 2005	11.04	11.20	10.59	10.90
2188	NASDAQ	KVHI	Tue, Jan 11, 2005	11.33	11.38	10.97	11.00
2187	NASDAQ	KVHI	Mon, Jan 10, 2005	11.35	11.77	11.35	11.43
2186	NASDAQ	KVHI	Fri, Jan 7, 2005	12.24	12.55	11.35	11.41
2185	NASDAQ	KVHI	Thu, Jan 6, 2005	12.15	13.23	12.00	12.24
2184	NASDAQ	KVHI	Wed, Jan 5, 2005	11.67	11.83	11.28	11.43
2183	NASDAQ	KVHI	Tue, Jan 4, 2005	10.17	11.50	10.00	11.14
2182	NASDAQ	KVHI	Mon, Jan 3, 2005	10.02	10.13	9.81	9.94
2181	NASDAQ	KVHI	Fri, Dec 31, 2004	10.05	10.10	9.78	9.80
2180	NASDAQ	KVHI	Thu, Dec 30, 2004	10.22	10.22	10.05	10.07
2179	NASDAQ	KVHI	Wed, Dec 29, 2004	10.04	10.29	9.97	10.10
2178	NASDAQ	KVHI	Tue, Dec 28, 2004	10.20	10.25	10.00	10.12
2177	NASDAQ	KVHI	Mon, Dec 27, 2004	10.25	10.25	9.87	10.11
2176	NASDAQ	KVHI	Thu, Dec 23, 2004	10.05	10.25	9.83	10.15
2175	NASDAQ	KVHI	Wed, Dec 22, 2004	9.75	10.09	9.75	9.98
2174	NASDAQ	KVHI	Tue, Dec 21, 2004	9.57	10.00	9.53	9.95
2173	NASDAQ	KVHI	Mon, Dec 20, 2004	9.25	9.59	9.21	9.50
2172	NASDAQ	KVHI	Fri, Dec 17, 2004	9.32	9.54	9.30	9.44
2171	NASDAQ	KVHI	Thu, Dec 16, 2004	9.60	9.80	9.38	9.43
2170	NASDAQ	KVHI	Wed, Dec 15, 2004	9.67	9.90	9.63	9.63
2169	NASDAQ	KVHI	Tue, Dec 14, 2004	9.72	9.99	9.65	9.74
2168	NASDAQ	KVHI	Mon, Dec 13, 2004	9.77	9.94	9.54	9.88
2167	NASDAQ	KVHI	Fri, Dec 10, 2004	9.84	10.03	9.75	9.94
2166	NASDAQ	KVHI	Thu, Dec 9, 2004	9.89	9.93	9.54	9.88
2165	NASDAQ	KVHI	Wed, Dec 8, 2004	9.80	9.97	9.61	9.78
2164	NASDAQ	KVHI	Tue, Dec 7, 2004	9.72	10.12	9.70	9.81
2163	NASDAQ	KVHI	Mon, Dec 6, 2004	10.04	10.15	9.60	9.69
2162	NASDAQ	KVHI	Fri, Dec 3, 2004	10.04	10.29	10.01	10.29
2161	NASDAQ	KVHI	Thu, Dec 2, 2004	10.20	10.35	10.01	10.21
2160	NASDAQ	KVHI	Wed, Dec 1, 2004	10.34	10.34	10.11	10.20
2159	NASDAQ	KVHI	Tue, Nov 30, 2004	10.50	10.50	10.00	10.10
2158	NASDAQ	KVHI	Mon, Nov 29, 2004	10.11	10.40	10.00	10.30
2157	NASDAQ	KVHI	Fri, Nov 26, 2004	10.20	10.20	10.10	10.12
2156	NASDAQ	KVHI	Wed, Nov 24, 2004	10.14	10.38	10.04	10.10
2155	NASDAQ	KVHI	Tue, Nov 23, 2004	10.14	10.20	10.00	10.04
2154	NASDAQ	KVHI	Mon, Nov 22, 2004	9.80	10.07	9.80	10.07
2153	NASDAQ	KVHI	Fri, Nov 19, 2004	9.84	10.00	9.65	9.94
2152	NASDAQ	KVHI	Thu, Nov 18, 2004	9.98	10.25	9.80	10.00
2151	NASDAQ	KVHI	Wed, Nov 17, 2004	10.00	10.16	9.91	10.05
2150	NASDAQ	KVHI	Tue, Nov 16, 2004	9.74	10.00	9.74	9.90
2149	NASDAQ	KVHI	Mon, Nov 15, 2004	9.89	10.02	9.64	9.79
2148	NASDAQ	KVHI	Fri, Nov 12, 2004	9.78	10.17	9.29	9.90
2147	NASDAQ	KVHI	Thu, Nov 11, 2004	9.14	9.75	8.96	9.72
2146	NASDAQ	KVHI	Wed, Nov 10, 2004	9.00	9.11	8.86	9.09
2145	NASDAQ	KVHI	Tue, Nov 9, 2004	9.03	9.03	8.85	8.93
2144	NASDAQ	KVHI	Mon, Nov 8, 2004	9.10	9.22	8.96	9.00
2143	NASDAQ	KVHI	Fri, Nov 5, 2004	9.20	9.32	8.93	8.98
2142	NASDAQ	KVHI	Thu, Nov 4, 2004	9.00	9.08	8.89	9.06
2141	NASDAQ	KVHI	Wed, Nov 3, 2004	9.27	9.52	8.85	9.03
2140	NASDAQ	KVHI	Tue, Nov 2, 2004	9.10	9.52	9.05	9.18
2139	NASDAQ	KVHI	Mon, Nov 1, 2004	8.60	9.23	8.30	9.09
2138	NASDAQ	KVHI	Fri, Oct 29, 2004	8.49	8.68	8.20	8.39
2137	NASDAQ	KVHI	Thu, Oct 28, 2004	8.50	8.68	8.29	8.48
2136	NASDAQ	KVHI	Wed, Oct 27, 2004	8.74	8.75	8.32	8.60
2135	NASDAQ	KVHI	Tue, Oct 26, 2004	8.25	8.61	8.10	8.57
2134	NASDAQ	KVHI	Mon, Oct 25, 2004	8.15	8.40	8.14	8.22
2133	NASDAQ	KVHI	Fri, Oct 22, 2004	8.55	8.60	8.00	8.18
2132	NASDAQ	KVHI	Thu, Oct 21, 2004	7.50	8.95	6.76	8.47
2131	NASDAQ	KVHI	Wed, Oct 20, 2004	7.31	7.32	7.02	7.10
2130	NASDAQ	KVHI	Tue, Oct 19, 2004	7.12	7.42	7.11	7.16
2129	NASDAQ	KVHI	Mon, Oct 18, 2004	7.35	7.45	7.26	7.34
2128	NASDAQ	KVHI	Fri, Oct 15, 2004	7.35	7.56	7.35	7.43
2127	NASDAQ	KVHI	Thu, Oct 14, 2004	7.02	7.40	7.00	7.31
2126	NASDAQ	KVHI	Wed, Oct 13, 2004	7.28	7.50	7.26	7.33
2125	NASDAQ	KVHI	Tue, Oct 12, 2004	7.53	7.53	7.27	7.33
2124	NASDAQ	KVHI	Mon, Oct 11, 2004	7.33	7.58	7.21	7.58
2123	NASDAQ	KVHI	Fri, Oct 8, 2004	7.36	7.43	7.25	7.25
2122	NASDAQ	KVHI	Thu, Oct 7, 2004	7.40	7.54	7.32	7.36
2121	NASDAQ	KVHI	Wed, Oct 6, 2004	7.02	7.50	7.02	7.43
2120	NASDAQ	KVHI	Tue, Oct 5, 2004	7.05	7.24	6.94	7.07
2119	NASDAQ	KVHI	Mon, Oct 4, 2004	7.31	7.62	7.06	7.15
2118	NASDAQ	KVHI	Fri, Oct 1, 2004	7.29	7.44	7.23	7.30
2117	NASDAQ	KVHI	Thu, Sep 30, 2004	6.90	7.41	6.87	7.22
2116	NASDAQ	KVHI	Wed, Sep 29, 2004	7.00	7.17	6.91	7.00
2115	NASDAQ	KVHI	Tue, Sep 28, 2004	6.97	7.12	6.91	7.00
2114	NASDAQ	KVHI	Mon, Sep 27, 2004	7.15	7.18	6.97	6.97
2113	NASDAQ	KVHI	Fri, Sep 24, 2004	7.04	7.19	7.03	7.13
2112	NASDAQ	KVHI	Thu, Sep 23, 2004	7.09	7.09	6.95	7.01
2111	NASDAQ	KVHI	Wed, Sep 22, 2004	6.91	7.19	6.88	6.99
2110	NASDAQ	KVHI	Tue, Sep 21, 2004	7.05	7.12	6.88	6.92
2109	NASDAQ	KVHI	Mon, Sep 20, 2004	7.15	7.20	7.00	7.00
2108	NASDAQ	KVHI	Fri, Sep 17, 2004	7.28	7.66	7.05	7.15
2107	NASDAQ	KVHI	Thu, Sep 16, 2004	7.30	7.36	7.25	7.27
2106	NASDAQ	KVHI	Wed, Sep 15, 2004	7.59	7.61	7.15	7.25
2105	NASDAQ	KVHI	Tue, Sep 14, 2004	7.44	7.55	7.02	7.33
2104	NASDAQ	KVHI	Mon, Sep 13, 2004	7.40	7.52	7.30	7.44
2103	NASDAQ	KVHI	Fri, Sep 10, 2004	7.32	7.45	7.23	7.35
2102	NASDAQ	KVHI	Thu, Sep 9, 2004	7.35	7.64	7.33	7.35
2101	NASDAQ	KVHI	Wed, Sep 8, 2004	7.74	7.89	7.31	7.36
2100	NASDAQ	KVHI	Tue, Sep 7, 2004	7.54	7.83	7.54	7.73
2099	NASDAQ	KVHI	Fri, Sep 3, 2004	7.69	7.69	7.51	7.55
2098	NASDAQ	KVHI	Thu, Sep 2, 2004	7.78	7.82	7.52	7.70
2097	NASDAQ	KVHI	Wed, Sep 1, 2004	7.80	8.28	7.65	7.80
2096	NASDAQ	KVHI	Tue, Aug 31, 2004	7.80	7.82	7.57	7.80
2095	NASDAQ	KVHI	Mon, Aug 30, 2004	7.80	7.80	7.58	7.61
2094	NASDAQ	KVHI	Fri, Aug 27, 2004	7.66	7.85	7.66	7.79
2093	NASDAQ	KVHI	Thu, Aug 26, 2004	7.88	7.91	7.60	7.66
2092	NASDAQ	KVHI	Wed, Aug 25, 2004	7.72	8.40	7.72	7.92
2091	NASDAQ	KVHI	Tue, Aug 24, 2004	7.62	7.92	7.50	7.67
2090	NASDAQ	KVHI	Mon, Aug 23, 2004	7.97	8.00	7.50	7.52
2089	NASDAQ	KVHI	Fri, Aug 20, 2004	7.27	7.80	7.25	7.80
2088	NASDAQ	KVHI	Thu, Aug 19, 2004	7.90	7.90	7.22	7.29
2087	NASDAQ	KVHI	Wed, Aug 18, 2004	7.10	7.95	7.00	7.68
2086	NASDAQ	KVHI	Tue, Aug 17, 2004	7.06	7.25	6.93	7.00
2085	NASDAQ	KVHI	Mon, Aug 16, 2004	7.20	7.22	7.00	7.06
2084	NASDAQ	KVHI	Fri, Aug 13, 2004	7.25	7.32	7.01	7.02
2083	NASDAQ	KVHI	Thu, Aug 12, 2004	7.57	7.61	7.04	7.09
2082	NASDAQ	KVHI	Wed, Aug 11, 2004	7.05	7.84	6.78	7.42
2081	NASDAQ	KVHI	Tue, Aug 10, 2004	7.00	7.20	6.80	7.15
2080	NASDAQ	KVHI	Mon, Aug 9, 2004	7.40	7.45	6.61	6.99
2079	NASDAQ	KVHI	Fri, Aug 6, 2004	7.50	7.62	7.40	7.50
2078	NASDAQ	KVHI	Thu, Aug 5, 2004	8.00	8.00	7.51	7.70
2077	NASDAQ	KVHI	Wed, Aug 4, 2004	7.44	7.90	7.40	7.75
2076	NASDAQ	KVHI	Tue, Aug 3, 2004	7.77	7.89	7.50	7.53
2075	NASDAQ	KVHI	Mon, Aug 2, 2004	7.94	8.07	7.80	7.90
2074	NASDAQ	KVHI	Fri, Jul 30, 2004	7.42	8.19	7.22	8.09
2073	NASDAQ	KVHI	Thu, Jul 29, 2004	7.65	7.70	7.16	7.39
2072	NASDAQ	KVHI	Wed, Jul 28, 2004	7.86	7.96	7.49	7.70
2071	NASDAQ	KVHI	Tue, Jul 27, 2004	7.88	8.13	7.80	8.04
2070	NASDAQ	KVHI	Mon, Jul 26, 2004	8.05	8.25	7.89	7.95
2069	NASDAQ	KVHI	Fri, Jul 23, 2004	8.10	8.20	7.60	8.07
2068	NASDAQ	KVHI	Thu, Jul 22, 2004	8.98	9.24	8.12	8.19
2067	NASDAQ	KVHI	Wed, Jul 21, 2004	8.74	9.26	8.60	8.98
2066	NASDAQ	KVHI	Tue, Jul 20, 2004	8.60	8.74	8.53	8.59
2065	NASDAQ	KVHI	Mon, Jul 19, 2004	8.66	8.80	8.49	8.55
2064	NASDAQ	KVHI	Fri, Jul 16, 2004	8.94	9.00	8.53	8.66
2063	NASDAQ	KVHI	Thu, Jul 15, 2004	8.84	9.08	8.79	8.96
2062	NASDAQ	KVHI	Wed, Jul 14, 2004	9.01	9.10	8.67	8.90
2061	NASDAQ	KVHI	Tue, Jul 13, 2004	9.23	9.24	8.90	8.98
2060	NASDAQ	KVHI	Mon, Jul 12, 2004	9.39	9.48	8.93	9.38
2059	NASDAQ	KVHI	Fri, Jul 9, 2004	9.55	9.62	9.29	9.39
2058	NASDAQ	KVHI	Thu, Jul 8, 2004	9.70	10.00	9.51	9.51
2057	NASDAQ	KVHI	Wed, Jul 7, 2004	10.16	10.16	9.75	9.85
2056	NASDAQ	KVHI	Tue, Jul 6, 2004	9.51	10.60	9.50	10.15
2055	NASDAQ	KVHI	Fri, Jul 2, 2004	12.51	12.71	12.27	12.50
2054	NASDAQ	KVHI	Thu, Jul 1, 2004	12.68	13.00	12.50	12.68
2053	NASDAQ	KVHI	Wed, Jun 30, 2004	13.12	13.29	12.68	12.83
2052	NASDAQ	KVHI	Tue, Jun 29, 2004	13.21	13.27	12.85	13.10
2051	NASDAQ	KVHI	Mon, Jun 28, 2004	13.26	13.36	12.85	12.92
2050	NASDAQ	KVHI	Fri, Jun 25, 2004	13.10	13.30	12.96	13.20
2049	NASDAQ	KVHI	Thu, Jun 24, 2004	13.85	13.85	13.11	13.20
2048	NASDAQ	KVHI	Wed, Jun 23, 2004	14.51	14.54	13.67	13.78
2047	NASDAQ	KVHI	Tue, Jun 22, 2004	14.65	14.75	14.05	14.30
2046	NASDAQ	KVHI	Mon, Jun 21, 2004	14.20	14.42	14.00	14.04
2045	NASDAQ	KVHI	Fri, Jun 18, 2004	14.22	14.30	14.00	14.08
2044	NASDAQ	KVHI	Thu, Jun 17, 2004	14.33	14.35	13.98	14.18
2043	NASDAQ	KVHI	Wed, Jun 16, 2004	14.00	14.42	13.90	14.26
2042	NASDAQ	KVHI	Tue, Jun 15, 2004	13.39	14.23	13.35	13.90
2041	NASDAQ	KVHI	Mon, Jun 14, 2004	13.09	13.37	13.09	13.30
2040	NASDAQ	KVHI	Thu, Jun 10, 2004	13.26	13.52	12.97	13.34
2039	NASDAQ	KVHI	Wed, Jun 9, 2004	13.39	13.57	13.20	13.31
2038	NASDAQ	KVHI	Tue, Jun 8, 2004	13.20	13.30	13.00	13.28
2037	NASDAQ	KVHI	Mon, Jun 7, 2004	13.13	13.35	12.97	13.29
2036	NASDAQ	KVHI	Fri, Jun 4, 2004	13.00	13.06	12.70	12.90
2035	NASDAQ	KVHI	Thu, Jun 3, 2004	12.90	13.20	12.80	12.83
2034	NASDAQ	KVHI	Wed, Jun 2, 2004	13.36	13.45	13.00	13.01
2033	NASDAQ	KVHI	Tue, Jun 1, 2004	13.49	13.49	12.69	13.28
2032	NASDAQ	KVHI	Fri, May 28, 2004	12.89	13.67	12.80	13.46
2031	NASDAQ	KVHI	Thu, May 27, 2004	13.00	13.41	12.92	12.96
2030	NASDAQ	KVHI	Wed, May 26, 2004	12.73	13.08	12.73	13.00
2029	NASDAQ	KVHI	Tue, May 25, 2004	12.60	12.92	12.45	12.73
2028	NASDAQ	KVHI	Mon, May 24, 2004	12.80	13.15	12.46	12.65
2027	NASDAQ	KVHI	Fri, May 21, 2004	12.83	13.08	12.55	12.75
2026	NASDAQ	KVHI	Thu, May 20, 2004	12.51	13.16	12.41	12.91
2025	NASDAQ	KVHI	Wed, May 19, 2004	12.70	13.10	12.36	12.55
2024	NASDAQ	KVHI	Tue, May 18, 2004	13.44	13.45	12.62	12.78
2023	NASDAQ	KVHI	Mon, May 17, 2004	13.35	13.40	12.93	12.95
2022	NASDAQ	KVHI	Fri, May 14, 2004	13.42	13.91	13.35	13.75
2021	NASDAQ	KVHI	Thu, May 13, 2004	13.64	13.80	13.35	13.47
2020	NASDAQ	KVHI	Wed, May 12, 2004	13.85	13.95	13.40	13.52
2019	NASDAQ	KVHI	Tue, May 11, 2004	13.26	14.00	13.20	13.79
2018	NASDAQ	KVHI	Mon, May 10, 2004	13.44	13.67	13.01	13.25
2017	NASDAQ	KVHI	Fri, May 7, 2004	13.61	14.10	13.41	13.42
2016	NASDAQ	KVHI	Thu, May 6, 2004	13.70	13.90	13.50	13.73
2015	NASDAQ	KVHI	Wed, May 5, 2004	14.31	14.31	13.79	13.79
2014	NASDAQ	KVHI	Tue, May 4, 2004	13.62	14.30	13.59	14.12
2013	NASDAQ	KVHI	Mon, May 3, 2004	13.91	14.11	13.46	13.79
2012	NASDAQ	KVHI	Fri, Apr 30, 2004	14.01	14.09	13.67	13.76
2011	NASDAQ	KVHI	Thu, Apr 29, 2004	14.44	14.78	13.86	14.07
2010	NASDAQ	KVHI	Wed, Apr 28, 2004	15.57	15.60	14.55	14.66
2009	NASDAQ	KVHI	Tue, Apr 27, 2004	15.00	15.84	14.96	15.38
2008	NASDAQ	KVHI	Mon, Apr 26, 2004	15.95	15.95	15.20	15.43
2007	NASDAQ	KVHI	Fri, Apr 23, 2004	16.05	16.60	15.55	15.75
2006	NASDAQ	KVHI	Thu, Apr 22, 2004	14.82	16.50	14.50	15.81
2005	NASDAQ	KVHI	Wed, Apr 21, 2004	13.90	13.98	12.80	13.33
2004	NASDAQ	KVHI	Tue, Apr 20, 2004	13.30	14.20	13.05	13.65
2003	NASDAQ	KVHI	Mon, Apr 19, 2004	13.06	13.35	12.93	13.32
2002	NASDAQ	KVHI	Fri, Apr 16, 2004	13.09	13.49	12.86	13.06
2001	NASDAQ	KVHI	Thu, Apr 15, 2004	13.36	13.48	13.05	13.16
2000	NASDAQ	KVHI	Wed, Apr 14, 2004	13.75	13.85	13.27	13.51
1999	NASDAQ	KVHI	Tue, Apr 13, 2004	14.01	14.08	13.30	13.48
1998	NASDAQ	KVHI	Mon, Apr 12, 2004	14.16	14.50	13.66	14.03
1997	NASDAQ	KVHI	Thu, Apr 8, 2004	14.69	14.71	14.10	14.33
1996	NASDAQ	KVHI	Wed, Apr 7, 2004	14.90	15.00	14.16	14.37
1995	NASDAQ	KVHI	Tue, Apr 6, 2004	14.76	14.97	14.67	14.85
1994	NASDAQ	KVHI	Mon, Apr 5, 2004	14.68	14.90	14.40	14.79
1993	NASDAQ	KVHI	Fri, Apr 2, 2004	14.61	14.89	14.40	14.52
1992	NASDAQ	KVHI	Thu, Apr 1, 2004	14.52	14.90	14.40	14.52
1991	NASDAQ	KVHI	Wed, Mar 31, 2004	14.30	14.64	14.25	14.41
1990	NASDAQ	KVHI	Tue, Mar 30, 2004	15.22	15.23	14.12	14.25
1989	NASDAQ	KVHI	Mon, Mar 29, 2004	16.28	16.40	15.50	15.84
1988	NASDAQ	KVHI	Fri, Mar 26, 2004	16.25	16.25	15.50	15.77
1987	NASDAQ	KVHI	Thu, Mar 25, 2004	15.49	16.45	15.40	16.40
1986	NASDAQ	KVHI	Wed, Mar 24, 2004	14.20	14.30	13.98	14.07
1985	NASDAQ	KVHI	Tue, Mar 23, 2004	13.61	14.54	13.61	13.99
1984	NASDAQ	KVHI	Mon, Mar 22, 2004	14.00	14.00	13.52	13.74
1983	NASDAQ	KVHI	Fri, Mar 19, 2004	14.10	14.15	13.86	13.96
1982	NASDAQ	KVHI	Thu, Mar 18, 2004	14.50	14.56	13.81	14.07
1981	NASDAQ	KVHI	Wed, Mar 17, 2004	14.23	15.08	14.17	14.60
1980	NASDAQ	KVHI	Tue, Mar 16, 2004	14.16	14.50	13.51	14.16
1979	NASDAQ	KVHI	Mon, Mar 15, 2004	14.92	15.05	14.02	14.18
1978	NASDAQ	KVHI	Fri, Mar 12, 2004	15.06	15.21	14.43	15.05
1977	NASDAQ	KVHI	Thu, Mar 11, 2004	15.41	15.82	14.84	15.02
1976	NASDAQ	KVHI	Wed, Mar 10, 2004	15.86	15.96	15.10	15.51
1975	NASDAQ	KVHI	Tue, Mar 9, 2004	16.09	16.09	15.45	15.82
1974	NASDAQ	KVHI	Mon, Mar 8, 2004	16.10	16.40	15.75	15.90
1973	NASDAQ	KVHI	Fri, Mar 5, 2004	16.46	16.60	15.76	16.08
1972	NASDAQ	KVHI	Thu, Mar 4, 2004	16.44	16.71	15.97	16.68
1971	NASDAQ	KVHI	Wed, Mar 3, 2004	16.40	16.65	15.77	16.40
1970	NASDAQ	KVHI	Tue, Mar 2, 2004	17.32	17.47	16.07	16.19
1969	NASDAQ	KVHI	Mon, Mar 1, 2004	16.33	17.31	16.27	17.30
1968	NASDAQ	KVHI	Fri, Feb 27, 2004	16.69	16.93	15.95	16.30
1967	NASDAQ	KVHI	Thu, Feb 26, 2004	15.55	16.85	15.35	16.57
1966	NASDAQ	KVHI	Wed, Feb 25, 2004	15.26	15.50	14.91	15.46
1965	NASDAQ	KVHI	Tue, Feb 24, 2004	15.50	15.68	14.76	15.00
1964	NASDAQ	KVHI	Mon, Feb 23, 2004	15.60	15.90	15.40	15.41
1963	NASDAQ	KVHI	Fri, Feb 20, 2004	17.00	17.10	14.86	15.21
1962	NASDAQ	KVHI	Thu, Feb 19, 2004	18.25	18.49	17.00	17.15
1961	NASDAQ	KVHI	Wed, Feb 18, 2004	18.26	18.39	17.80	18.15
1960	NASDAQ	KVHI	Tue, Feb 17, 2004	18.56	18.78	18.23	18.30
1959	NASDAQ	KVHI	Fri, Feb 13, 2004	19.00	19.14	18.31	18.45
1958	NASDAQ	KVHI	Thu, Feb 12, 2004	18.98	19.11	18.75	19.00
1957	NASDAQ	KVHI	Wed, Feb 11, 2004	20.15	20.15	18.80	18.83
1956	NASDAQ	KVHI	Tue, Feb 10, 2004	19.67	20.65	19.55	19.99
1955	NASDAQ	KVHI	Mon, Feb 9, 2004	19.29	20.20	18.84	19.13
1954	NASDAQ	KVHI	Fri, Feb 6, 2004	17.05	18.82	17.05	18.73
1953	NASDAQ	KVHI	Thu, Feb 5, 2004	18.13	18.13	16.90	17.37
1952	NASDAQ	KVHI	Wed, Feb 4, 2004	18.70	18.80	17.90	17.93
1951	NASDAQ	KVHI	Tue, Feb 3, 2004	19.69	19.79	18.27	18.70
1950	NASDAQ	KVHI	Mon, Feb 2, 2004	19.71	20.80	19.27	19.74
1949	NASDAQ	KVHI	Fri, Jan 30, 2004	19.07	19.59	19.07	19.54
1948	NASDAQ	KVHI	Thu, Jan 29, 2004	19.27	19.50	18.75	19.34
1947	NASDAQ	KVHI	Wed, Jan 28, 2004	20.82	20.82	19.11	19.25
1946	NASDAQ	KVHI	Tue, Jan 27, 2004	21.05	21.25	20.65	20.65
1945	NASDAQ	KVHI	Mon, Jan 26, 2004	20.75	21.19	20.50	21.00
1944	NASDAQ	KVHI	Fri, Jan 23, 2004	19.81	20.52	19.50	20.52
1943	NASDAQ	KVHI	Thu, Jan 22, 2004	19.24	19.69	18.65	19.54
1942	NASDAQ	KVHI	Wed, Jan 21, 2004	19.64	19.65	19.00	19.51
1941	NASDAQ	KVHI	Tue, Jan 20, 2004	19.32	19.75	19.01	19.64
1940	NASDAQ	KVHI	Fri, Jan 16, 2004	19.55	19.71	18.55	18.79
1939	NASDAQ	KVHI	Thu, Jan 15, 2004	18.22	19.53	17.55	18.92
1938	NASDAQ	KVHI	Wed, Jan 14, 2004	18.85	19.19	18.21	18.24
1937	NASDAQ	KVHI	Tue, Jan 13, 2004	18.84	19.48	18.80	18.83
1936	NASDAQ	KVHI	Mon, Jan 12, 2004	18.90	19.71	18.20	18.98
1935	NASDAQ	KVHI	Fri, Jan 9, 2004	20.50	20.76	18.65	18.91
1934	NASDAQ	KVHI	Thu, Jan 8, 2004	21.55	22.33	20.20	20.64
1933	NASDAQ	KVHI	Wed, Jan 7, 2004	20.75	22.00	20.52	21.47
1932	NASDAQ	KVHI	Tue, Jan 6, 2004	21.26	21.82	20.35	20.50
1931	NASDAQ	KVHI	Mon, Jan 5, 2004	25.87	25.87	22.75	22.85
1930	NASDAQ	KVHI	Fri, Jan 2, 2004	27.75	27.75	25.96	25.99
1929	NASDAQ	KVHI	Wed, Dec 31, 2003	27.89	28.00	27.47	27.57
1928	NASDAQ	KVHI	Tue, Dec 30, 2003	28.50	28.60	27.26	27.67
1927	NASDAQ	KVHI	Mon, Dec 29, 2003	26.83	28.40	26.69	28.00
1926	NASDAQ	KVHI	Fri, Dec 26, 2003	26.48	26.79	26.48	26.57
1925	NASDAQ	KVHI	Wed, Dec 24, 2003	26.34	26.61	26.25	26.48
1924	NASDAQ	KVHI	Tue, Dec 23, 2003	27.89	28.25	26.26	26.44
1923	NASDAQ	KVHI	Mon, Dec 22, 2003	29.01	29.30	27.60	28.16
1922	NASDAQ	KVHI	Fri, Dec 19, 2003	29.60	29.70	28.89	29.37
1921	NASDAQ	KVHI	Thu, Dec 18, 2003	28.10	29.68	28.10	29.41
1920	NASDAQ	KVHI	Wed, Dec 17, 2003	27.80	28.51	27.80	28.06
1919	NASDAQ	KVHI	Tue, Dec 16, 2003	28.66	29.07	27.10	28.00
1918	NASDAQ	KVHI	Mon, Dec 15, 2003	30.25	30.50	28.30	28.49
1917	NASDAQ	KVHI	Fri, Dec 12, 2003	29.48	29.76	28.91	29.70
1916	NASDAQ	KVHI	Thu, Dec 11, 2003	29.53	29.95	29.27	29.48
1915	NASDAQ	KVHI	Wed, Dec 10, 2003	28.39	30.00	28.11	29.59
1914	NASDAQ	KVHI	Tue, Dec 9, 2003	29.51	29.90	28.19	28.30
1913	NASDAQ	KVHI	Mon, Dec 8, 2003	30.34	30.69	29.08	29.56
1912	NASDAQ	KVHI	Fri, Dec 5, 2003	30.90	30.94	30.25	30.31
1911	NASDAQ	KVHI	Thu, Dec 4, 2003	31.05	31.86	29.36	30.60
1910	NASDAQ	KVHI	Wed, Dec 3, 2003	32.00	32.53	30.65	30.91
1909	NASDAQ	KVHI	Tue, Dec 2, 2003	32.66	33.72	32.20	32.41
1908	NASDAQ	KVHI	Mon, Dec 1, 2003	31.81	33.20	31.49	32.98
1907	NASDAQ	KVHI	Fri, Nov 28, 2003	30.72	31.93	30.08	31.58
1906	NASDAQ	KVHI	Wed, Nov 26, 2003	33.55	34.73	30.06	30.53
1905	NASDAQ	KVHI	Tue, Nov 25, 2003	31.10	34.40	31.10	33.00
1904	NASDAQ	KVHI	Mon, Nov 24, 2003	30.04	30.97	29.81	30.97
1903	NASDAQ	KVHI	Fri, Nov 21, 2003	29.10	29.89	28.90	29.89
1902	NASDAQ	KVHI	Thu, Nov 20, 2003	28.49	29.01	28.27	28.98
1901	NASDAQ	KVHI	Wed, Nov 19, 2003	29.10	29.10	27.80	28.53
1900	NASDAQ	KVHI	Tue, Nov 18, 2003	29.30	29.84	29.05	29.10
1899	NASDAQ	KVHI	Mon, Nov 17, 2003	29.62	29.70	28.78	29.04
1898	NASDAQ	KVHI	Fri, Nov 14, 2003	30.39	31.46	29.90	30.10
1897	NASDAQ	KVHI	Thu, Nov 13, 2003	29.34	31.00	29.32	30.55
1896	NASDAQ	KVHI	Wed, Nov 12, 2003	29.33	30.00	29.00	29.23
1895	NASDAQ	KVHI	Tue, Nov 11, 2003	28.80	29.82	28.40	29.01
1894	NASDAQ	KVHI	Mon, Nov 10, 2003	29.66	29.75	28.58	28.79
1893	NASDAQ	KVHI	Fri, Nov 7, 2003	31.00	31.25	29.18	29.65
1892	NASDAQ	KVHI	Thu, Nov 6, 2003	30.32	31.00	29.80	30.74
1891	NASDAQ	KVHI	Wed, Nov 5, 2003	30.21	30.69	29.00	30.28
1890	NASDAQ	KVHI	Tue, Nov 4, 2003	29.10	31.90	29.05	30.55
1889	NASDAQ	KVHI	Mon, Nov 3, 2003	27.66	29.48	27.61	28.96
1888	NASDAQ	KVHI	Fri, Oct 31, 2003	28.64	28.70	27.61	27.95
1887	NASDAQ	KVHI	Thu, Oct 30, 2003	29.16	29.59	28.17	28.54
1886	NASDAQ	KVHI	Wed, Oct 29, 2003	27.49	29.25	27.20	28.81
1885	NASDAQ	KVHI	Tue, Oct 28, 2003	25.59	27.28	25.20	27.17
1884	NASDAQ	KVHI	Mon, Oct 27, 2003	25.10	26.17	25.05	25.66
1883	NASDAQ	KVHI	Fri, Oct 24, 2003	25.25	25.77	24.50	25.25
1882	NASDAQ	KVHI	Thu, Oct 23, 2003	25.69	26.04	24.52	25.66
1881	NASDAQ	KVHI	Wed, Oct 22, 2003	27.00	27.22	26.20	26.26
1880	NASDAQ	KVHI	Tue, Oct 21, 2003	27.00	27.59	26.82	27.08
1879	NASDAQ	KVHI	Mon, Oct 20, 2003	27.65	27.85	26.65	27.01
1878	NASDAQ	KVHI	Fri, Oct 17, 2003	27.11	27.75	26.28	27.50
1877	NASDAQ	KVHI	Thu, Oct 16, 2003	26.03	27.54	25.51	27.25
1876	NASDAQ	KVHI	Wed, Oct 15, 2003	28.90	29.00	27.75	28.05
1875	NASDAQ	KVHI	Tue, Oct 14, 2003	28.77	28.86	28.26	28.49
1874	NASDAQ	KVHI	Mon, Oct 13, 2003	28.05	28.99	27.69	28.57
1873	NASDAQ	KVHI	Fri, Oct 10, 2003	28.26	28.39	27.32	27.90
1872	NASDAQ	KVHI	Thu, Oct 9, 2003	28.72	29.00	27.82	28.26
1871	NASDAQ	KVHI	Wed, Oct 8, 2003	28.50	29.30	28.46	28.72
1870	NASDAQ	KVHI	Tue, Oct 7, 2003	28.00	28.89	27.76	28.87
1869	NASDAQ	KVHI	Mon, Oct 6, 2003	27.15	28.75	26.80	28.00
1868	NASDAQ	KVHI	Fri, Oct 3, 2003	26.59	27.10	26.20	26.99
1867	NASDAQ	KVHI	Thu, Oct 2, 2003	21.96	26.25	21.95	25.80
1866	NASDAQ	KVHI	Wed, Oct 1, 2003	24.92	25.20	24.25	25.20
1865	NASDAQ	KVHI	Tue, Sep 30, 2003	25.74	25.75	24.30	25.27
1864	NASDAQ	KVHI	Mon, Sep 29, 2003	25.77	26.14	24.90	25.72
1863	NASDAQ	KVHI	Fri, Sep 26, 2003	26.95	27.50	25.35	25.71
1862	NASDAQ	KVHI	Thu, Sep 25, 2003	28.51	28.80	27.10	27.49
1861	NASDAQ	KVHI	Wed, Sep 24, 2003	29.70	30.00	28.75	28.76
1860	NASDAQ	KVHI	Tue, Sep 23, 2003	30.20	30.60	29.60	29.75
1859	NASDAQ	KVHI	Mon, Sep 22, 2003	32.56	32.66	30.65	30.70
1858	NASDAQ	KVHI	Fri, Sep 19, 2003	30.50	32.70	30.36	32.42
1857	NASDAQ	KVHI	Thu, Sep 18, 2003	27.91	30.56	27.91	30.51
1856	NASDAQ	KVHI	Wed, Sep 17, 2003	27.28	28.85	27.00	28.31
1855	NASDAQ	KVHI	Tue, Sep 16, 2003	28.57	29.30	28.00	28.31
1854	NASDAQ	KVHI	Mon, Sep 15, 2003	28.75	29.38	28.57	28.75
1853	NASDAQ	KVHI	Fri, Sep 12, 2003	29.14	29.45	28.44	28.88
1852	NASDAQ	KVHI	Thu, Sep 11, 2003	28.88	30.00	27.85	29.16
1851	NASDAQ	KVHI	Wed, Sep 10, 2003	29.57	29.67	28.86	28.95
1850	NASDAQ	KVHI	Tue, Sep 9, 2003	30.50	30.80	28.70	30.16
1849	NASDAQ	KVHI	Mon, Sep 8, 2003	31.19	31.44	29.80	30.72
1848	NASDAQ	KVHI	Fri, Sep 5, 2003	29.26	31.50	29.05	30.99
1847	NASDAQ	KVHI	Thu, Sep 4, 2003	27.55	29.99	27.50	29.99
1846	NASDAQ	KVHI	Wed, Sep 3, 2003	27.84	28.69	27.80	28.41
1845	NASDAQ	KVHI	Tue, Sep 2, 2003	27.01	28.40	27.01	27.95
1844	NASDAQ	KVHI	Fri, Aug 29, 2003	27.00	28.02	26.26	27.76
1843	NASDAQ	KVHI	Thu, Aug 28, 2003	28.10	28.23	26.86	27.90
1842	NASDAQ	KVHI	Wed, Aug 27, 2003	25.75	27.74	25.75	27.65
1841	NASDAQ	KVHI	Tue, Aug 26, 2003	25.20	26.20	24.65	25.88
1840	NASDAQ	KVHI	Mon, Aug 25, 2003	24.98	25.10	24.71	24.91
1839	NASDAQ	KVHI	Fri, Aug 22, 2003	25.19	25.45	24.20	24.85
1838	NASDAQ	KVHI	Thu, Aug 21, 2003	24.61	25.67	24.51	24.85
1837	NASDAQ	KVHI	Wed, Aug 20, 2003	23.25	24.40	23.23	24.35
1836	NASDAQ	KVHI	Tue, Aug 19, 2003	22.35	23.45	22.18	23.38
1835	NASDAQ	KVHI	Mon, Aug 18, 2003	22.65	22.65	22.00	22.41
1834	NASDAQ	KVHI	Fri, Aug 15, 2003	22.47	22.60	21.90	22.45
1833	NASDAQ	KVHI	Thu, Aug 14, 2003	22.00	22.56	21.56	22.14
1832	NASDAQ	KVHI	Wed, Aug 13, 2003	20.78	22.15	20.75	22.03
1831	NASDAQ	KVHI	Tue, Aug 12, 2003	19.75	20.63	19.58	20.40
1830	NASDAQ	KVHI	Mon, Aug 11, 2003	19.78	19.80	19.13	19.50
1829	NASDAQ	KVHI	Fri, Aug 8, 2003	19.11	19.63	19.00	19.51
1828	NASDAQ	KVHI	Thu, Aug 7, 2003	17.67	19.11	16.55	18.93
1827	NASDAQ	KVHI	Wed, Aug 6, 2003	19.75	19.85	17.51	17.62
1826	NASDAQ	KVHI	Tue, Aug 5, 2003	20.50	20.50	19.50	19.76
1825	NASDAQ	KVHI	Mon, Aug 4, 2003	20.80	21.03	20.20	20.38
1824	NASDAQ	KVHI	Fri, Aug 1, 2003	21.09	21.09	19.50	19.97
1823	NASDAQ	KVHI	Thu, Jul 31, 2003	20.42	21.04	19.70	20.09
1822	NASDAQ	KVHI	Wed, Jul 30, 2003	19.02	20.35	19.02	19.75
1821	NASDAQ	KVHI	Tue, Jul 29, 2003	19.90	20.00	18.95	19.18
1820	NASDAQ	KVHI	Mon, Jul 28, 2003	20.00	20.15	19.50	19.68
1819	NASDAQ	KVHI	Fri, Jul 25, 2003	21.55	21.59	19.85	20.02
1818	NASDAQ	KVHI	Thu, Jul 24, 2003	21.06	21.82	20.41	20.89
1817	NASDAQ	KVHI	Wed, Jul 23, 2003	19.30	20.50	19.18	20.07
1816	NASDAQ	KVHI	Tue, Jul 22, 2003	19.06	19.75	18.63	19.33
1815	NASDAQ	KVHI	Mon, Jul 21, 2003	20.10	20.25	18.42	19.30
1814	NASDAQ	KVHI	Fri, Jul 18, 2003	19.75	20.10	18.50	19.87
1813	NASDAQ	KVHI	Thu, Jul 17, 2003	21.97	22.75	19.30	19.91
1812	NASDAQ	KVHI	Wed, Jul 16, 2003	23.80	23.80	22.06	22.06
1811	NASDAQ	KVHI	Tue, Jul 15, 2003	23.67	24.00	23.35	23.67
1810	NASDAQ	KVHI	Mon, Jul 14, 2003	22.80	23.72	22.79	23.65
1809	NASDAQ	KVHI	Fri, Jul 11, 2003	23.88	23.92	21.56	22.76
1808	NASDAQ	KVHI	Thu, Jul 10, 2003	24.00	24.03	23.24	23.43
1807	NASDAQ	KVHI	Wed, Jul 9, 2003	24.20	24.75	23.45	23.77
1806	NASDAQ	KVHI	Tue, Jul 8, 2003	22.75	24.34	22.70	24.20
1805	NASDAQ	KVHI	Mon, Jul 7, 2003	23.42	23.80	22.83	22.91
1804	NASDAQ	KVHI	Thu, Jul 3, 2003	23.25	23.70	22.12	22.84
1803	NASDAQ	KVHI	Wed, Jul 2, 2003	22.92	23.94	22.50	23.34
1802	NASDAQ	KVHI	Tue, Jul 1, 2003	24.57	24.81	21.56	22.62
1801	NASDAQ	KVHI	Mon, Jun 30, 2003	25.70	26.45	24.19	24.60
1800	NASDAQ	KVHI	Fri, Jun 27, 2003	24.85	25.75	24.50	25.30
1799	NASDAQ	KVHI	Thu, Jun 26, 2003	23.15	23.67	22.00	23.50
1798	NASDAQ	KVHI	Wed, Jun 25, 2003	18.68	20.80	18.50	20.40
1797	NASDAQ	KVHI	Tue, Jun 24, 2003	19.10	19.40	18.39	18.71
1796	NASDAQ	KVHI	Mon, Jun 23, 2003	22.83	23.20	19.24	19.68
1795	NASDAQ	KVHI	Fri, Jun 20, 2003	22.70	23.80	22.70	22.82
1794	NASDAQ	KVHI	Thu, Jun 19, 2003	23.83	23.98	22.75	22.91
1793	NASDAQ	KVHI	Wed, Jun 18, 2003	22.81	24.37	22.55	23.71
1792	NASDAQ	KVHI	Tue, Jun 17, 2003	23.51	23.78	23.00	23.28
1791	NASDAQ	KVHI	Mon, Jun 16, 2003	22.85	23.05	22.50	23.00
1790	NASDAQ	KVHI	Fri, Jun 13, 2003	23.05	23.41	21.76	22.81
1789	NASDAQ	KVHI	Thu, Jun 12, 2003	22.85	23.91	22.81	23.00
1788	NASDAQ	KVHI	Wed, Jun 11, 2003	21.67	22.82	21.67	22.79
1787	NASDAQ	KVHI	Tue, Jun 10, 2003	21.55	21.75	21.08	21.74
1786	NASDAQ	KVHI	Mon, Jun 9, 2003	21.82	22.10	21.25	21.36
1785	NASDAQ	KVHI	Fri, Jun 6, 2003	23.27	23.60	21.25	21.79
1784	NASDAQ	KVHI	Thu, Jun 5, 2003	19.90	21.65	19.73	21.65
1783	NASDAQ	KVHI	Wed, Jun 4, 2003	21.15	21.19	20.30	20.74
1782	NASDAQ	KVHI	Tue, Jun 3, 2003	21.44	21.50	19.75	21.00
1781	NASDAQ	KVHI	Mon, Jun 2, 2003	22.45	22.45	21.39	21.44
1780	NASDAQ	KVHI	Fri, May 30, 2003	20.51	22.72	20.46	21.83
1779	NASDAQ	KVHI	Thu, May 29, 2003	21.81	22.22	20.82	21.20
1778	NASDAQ	KVHI	Wed, May 28, 2003	21.09	22.00	20.93	21.60
1777	NASDAQ	KVHI	Tue, May 27, 2003	20.45	20.95	19.78	20.78
1776	NASDAQ	KVHI	Fri, May 23, 2003	19.70	19.99	19.35	19.67
1775	NASDAQ	KVHI	Thu, May 22, 2003	18.56	19.82	18.50	19.16
1774	NASDAQ	KVHI	Wed, May 21, 2003	18.79	18.79	18.25	18.69
1773	NASDAQ	KVHI	Tue, May 20, 2003	18.41	18.93	17.75	18.80
1772	NASDAQ	KVHI	Mon, May 19, 2003	19.20	19.49	17.90	18.49
1771	NASDAQ	KVHI	Fri, May 16, 2003	17.30	19.35	17.21	18.94
1770	NASDAQ	KVHI	Thu, May 15, 2003	17.30	17.37	17.00	17.30
1769	NASDAQ	KVHI	Wed, May 14, 2003	16.66	17.25	16.25	17.25
1768	NASDAQ	KVHI	Tue, May 13, 2003	17.55	17.55	16.75	16.85
1767	NASDAQ	KVHI	Mon, May 12, 2003	17.75	18.25	17.05	17.40
1766	NASDAQ	KVHI	Fri, May 9, 2003	16.99	17.88	16.97	17.50
1765	NASDAQ	KVHI	Thu, May 8, 2003	15.22	16.87	15.21	16.80
1764	NASDAQ	KVHI	Wed, May 7, 2003	15.27	15.87	15.27	15.64
1763	NASDAQ	KVHI	Tue, May 6, 2003	15.63	16.32	15.25	15.50
1762	NASDAQ	KVHI	Mon, May 5, 2003	15.90	16.00	15.32	15.55
1761	NASDAQ	KVHI	Fri, May 2, 2003	14.95	15.89	14.70	15.89
1760	NASDAQ	KVHI	Thu, May 1, 2003	15.11	15.24	13.76	14.92
1759	NASDAQ	KVHI	Wed, Apr 30, 2003	15.08	15.50	14.95	15.10
1758	NASDAQ	KVHI	Tue, Apr 29, 2003	15.12	15.25	14.82	14.99
1757	NASDAQ	KVHI	Mon, Apr 28, 2003	13.55	15.19	13.45	14.80
1756	NASDAQ	KVHI	Fri, Apr 25, 2003	13.05	13.67	13.05	13.38
1755	NASDAQ	KVHI	Thu, Apr 24, 2003	13.50	13.50	13.05	13.06
1754	NASDAQ	KVHI	Wed, Apr 23, 2003	13.50	13.97	13.20	13.20
1753	NASDAQ	KVHI	Tue, Apr 22, 2003	13.00	13.50	13.00	13.36
1752	NASDAQ	KVHI	Mon, Apr 21, 2003	13.38	13.50	12.65	13.12
1751	NASDAQ	KVHI	Thu, Apr 17, 2003	13.15	13.55	12.45	13.47
1750	NASDAQ	KVHI	Wed, Apr 16, 2003	14.00	14.10	13.00	13.15
1749	NASDAQ	KVHI	Tue, Apr 15, 2003	13.93	14.00	13.80	13.90
1748	NASDAQ	KVHI	Mon, Apr 14, 2003	13.00	13.96	13.00	13.68
1747	NASDAQ	KVHI	Fri, Apr 11, 2003	13.00	13.30	12.97	13.00
1746	NASDAQ	KVHI	Thu, Apr 10, 2003	12.59	12.95	12.07	12.88
1745	NASDAQ	KVHI	Wed, Apr 9, 2003	12.61	12.75	12.28	12.44
1744	NASDAQ	KVHI	Tue, Apr 8, 2003	12.55	12.62	12.31	12.62
1743	NASDAQ	KVHI	Mon, Apr 7, 2003	13.21	13.25	12.46	12.73
1742	NASDAQ	KVHI	Fri, Apr 4, 2003	13.10	13.13	12.65	13.00
1741	NASDAQ	KVHI	Thu, Apr 3, 2003	12.67	13.28	12.47	12.99
1740	NASDAQ	KVHI	Wed, Apr 2, 2003	11.94	12.79	11.94	12.62
1739	NASDAQ	KVHI	Tue, Apr 1, 2003	12.01	12.37	11.64	12.36
1738	NASDAQ	KVHI	Mon, Mar 31, 2003	12.00	12.13	11.61	12.02
1737	NASDAQ	KVHI	Fri, Mar 28, 2003	11.95	12.37	11.60	12.00
1736	NASDAQ	KVHI	Thu, Mar 27, 2003	11.20	11.97	11.10	11.86
1735	NASDAQ	KVHI	Wed, Mar 26, 2003	11.07	11.22	10.83	11.19
1734	NASDAQ	KVHI	Tue, Mar 25, 2003	10.47	11.00	10.47	10.88
1733	NASDAQ	KVHI	Mon, Mar 24, 2003	10.75	10.75	10.39	10.46
1732	NASDAQ	KVHI	Fri, Mar 21, 2003	10.81	11.06	10.14	10.88
1731	NASDAQ	KVHI	Thu, Mar 20, 2003	10.78	10.81	10.45	10.80
1730	NASDAQ	KVHI	Wed, Mar 19, 2003	10.00	11.15	10.00	10.48
1729	NASDAQ	KVHI	Tue, Mar 18, 2003	9.97	10.35	9.87	10.00
1728	NASDAQ	KVHI	Mon, Mar 17, 2003	9.52	9.95	9.43	9.94
1727	NASDAQ	KVHI	Fri, Mar 14, 2003	9.78	9.92	9.55	9.55
1726	NASDAQ	KVHI	Thu, Mar 13, 2003	10.03	10.12	9.71	9.78
1725	NASDAQ	KVHI	Wed, Mar 12, 2003	9.91	9.97	9.85	9.97
1724	NASDAQ	KVHI	Tue, Mar 11, 2003	10.04	10.15	9.96	10.03
1723	NASDAQ	KVHI	Mon, Mar 10, 2003	9.98	10.29	9.98	10.03
1722	NASDAQ	KVHI	Fri, Mar 7, 2003	9.80	10.12	9.80	9.96
1721	NASDAQ	KVHI	Thu, Mar 6, 2003	9.80	10.24	9.80	10.24
1720	NASDAQ	KVHI	Wed, Mar 5, 2003	9.90	10.02	9.75	9.80
1719	NASDAQ	KVHI	Tue, Mar 4, 2003	10.15	10.19	10.00	10.01
1718	NASDAQ	KVHI	Mon, Mar 3, 2003	9.78	10.25	9.78	10.19
1717	NASDAQ	KVHI	Fri, Feb 28, 2003	10.00	10.10	9.97	10.00
1716	NASDAQ	KVHI	Thu, Feb 27, 2003	9.79	10.00	9.52	9.99
1715	NASDAQ	KVHI	Wed, Feb 26, 2003	10.16	10.40	9.42	9.82
1714	NASDAQ	KVHI	Tue, Feb 25, 2003	10.53	10.57	10.30	10.41
1713	NASDAQ	KVHI	Mon, Feb 24, 2003	10.87	10.97	10.81	10.95
1712	NASDAQ	KVHI	Fri, Feb 21, 2003	11.00	11.22	10.05	10.98
1711	NASDAQ	KVHI	Thu, Feb 20, 2003	11.80	12.17	10.52	11.05
1710	NASDAQ	KVHI	Wed, Feb 19, 2003	11.00	12.46	10.91	11.60
1709	NASDAQ	KVHI	Tue, Feb 18, 2003	10.85	11.00	10.85	11.00
1708	NASDAQ	KVHI	Fri, Feb 14, 2003	10.90	11.00	10.89	10.99
1707	NASDAQ	KVHI	Thu, Feb 13, 2003	10.93	11.09	10.85	11.00
1706	NASDAQ	KVHI	Wed, Feb 12, 2003	10.90	11.10	10.75	10.99
1705	NASDAQ	KVHI	Tue, Feb 11, 2003	10.62	11.50	10.61	11.10
1704	NASDAQ	KVHI	Mon, Feb 10, 2003	11.17	11.17	10.84	10.96
1703	NASDAQ	KVHI	Fri, Feb 7, 2003	10.84	11.22	10.84	11.10
1702	NASDAQ	KVHI	Thu, Feb 6, 2003	10.86	11.00	10.78	10.98
1701	NASDAQ	KVHI	Wed, Feb 5, 2003	10.90	11.08	10.85	10.97
1700	NASDAQ	KVHI	Tue, Feb 4, 2003	10.51	10.91	10.50	10.90
1699	NASDAQ	KVHI	Mon, Feb 3, 2003	11.10	11.10	10.75	10.91
1698	NASDAQ	KVHI	Fri, Jan 31, 2003	10.98	11.00	10.65	11.00
1697	NASDAQ	KVHI	Thu, Jan 30, 2003	10.60	11.29	10.49	10.84
1696	NASDAQ	KVHI	Wed, Jan 29, 2003	10.85	11.05	10.38	10.72
1695	NASDAQ	KVHI	Tue, Jan 28, 2003	11.05	11.44	10.24	10.95
1694	NASDAQ	KVHI	Mon, Jan 27, 2003	11.11	11.11	10.49	11.05
1693	NASDAQ	KVHI	Fri, Jan 24, 2003	11.51	11.58	11.00	11.24
1692	NASDAQ	KVHI	Thu, Jan 23, 2003	11.04	11.64	11.04	11.48
1691	NASDAQ	KVHI	Wed, Jan 22, 2003	10.91	11.45	10.30	10.89
1690	NASDAQ	KVHI	Tue, Jan 21, 2003	11.39	11.50	10.95	11.00
1689	NASDAQ	KVHI	Fri, Jan 17, 2003	12.01	12.15	11.55	11.70
1688	NASDAQ	KVHI	Thu, Jan 16, 2003	12.23	12.30	11.83	12.22
1687	NASDAQ	KVHI	Wed, Jan 15, 2003	12.24	12.60	12.00	12.35
1686	NASDAQ	KVHI	Tue, Jan 14, 2003	12.77	12.95	11.84	12.44
1685	NASDAQ	KVHI	Mon, Jan 13, 2003	12.51	13.25	12.50	12.78
1684	NASDAQ	KVHI	Fri, Jan 10, 2003	11.99	12.75	11.85	12.55
1683	NASDAQ	KVHI	Thu, Jan 9, 2003	11.71	12.50	11.71	12.02
1682	NASDAQ	KVHI	Wed, Jan 8, 2003	11.01	11.74	10.88	11.70
1681	NASDAQ	KVHI	Tue, Jan 7, 2003	11.45	12.63	10.87	11.03
1680	NASDAQ	KVHI	Mon, Jan 6, 2003	9.10	11.49	9.09	11.23
1679	NASDAQ	KVHI	Fri, Jan 3, 2003	8.88	9.15	8.87	9.10
1678	NASDAQ	KVHI	Thu, Jan 2, 2003	8.62	8.89	8.62	8.88
1677	NASDAQ	KVHI	Tue, Dec 31, 2002	8.61	8.62	8.51	8.60
1676	NASDAQ	KVHI	Mon, Dec 30, 2002	8.53	8.62	8.51	8.53
1675	NASDAQ	KVHI	Fri, Dec 27, 2002	8.85	8.88	8.62	8.62
1674	NASDAQ	KVHI	Thu, Dec 26, 2002	8.86	8.95	8.82	8.90
1673	NASDAQ	KVHI	Tue, Dec 24, 2002	8.30	8.90	8.30	8.90
1672	NASDAQ	KVHI	Mon, Dec 23, 2002	8.32	8.78	8.28	8.55
1671	NASDAQ	KVHI	Fri, Dec 20, 2002	8.25	8.44	8.20	8.44
1670	NASDAQ	KVHI	Thu, Dec 19, 2002	8.07	8.50	8.00	8.50
1669	NASDAQ	KVHI	Wed, Dec 18, 2002	8.30	8.45	7.95	8.07
1668	NASDAQ	KVHI	Tue, Dec 17, 2002	8.40	8.50	8.27	8.27
1667	NASDAQ	KVHI	Mon, Dec 16, 2002	8.92	8.99	8.20	8.42
1666	NASDAQ	KVHI	Fri, Dec 13, 2002	8.87	8.91	8.60	8.77
1665	NASDAQ	KVHI	Thu, Dec 12, 2002	9.06	9.06	8.91	9.00
1664	NASDAQ	KVHI	Wed, Dec 11, 2002	8.91	9.09	8.90	9.09
1663	NASDAQ	KVHI	Tue, Dec 10, 2002	9.12	9.25	9.04	9.10
1662	NASDAQ	KVHI	Mon, Dec 9, 2002	9.13	9.19	9.00	9.10
1661	NASDAQ	KVHI	Fri, Dec 6, 2002	9.19	9.49	9.10	9.26
1660	NASDAQ	KVHI	Thu, Dec 5, 2002	9.35	9.50	9.00	9.01
1659	NASDAQ	KVHI	Wed, Dec 4, 2002	8.54	9.51	8.54	9.34
1658	NASDAQ	KVHI	Tue, Dec 3, 2002	8.94	9.05	8.84	9.01
1657	NASDAQ	KVHI	Mon, Dec 2, 2002	8.75	9.05	8.67	8.95
1656	NASDAQ	KVHI	Fri, Nov 29, 2002	8.25	8.65	8.16	8.65
1655	NASDAQ	KVHI	Wed, Nov 27, 2002	7.84	8.28	7.84	8.15
1654	NASDAQ	KVHI	Tue, Nov 26, 2002	7.74	7.86	7.72	7.86
1653	NASDAQ	KVHI	Mon, Nov 25, 2002	7.75	7.89	7.70	7.75
1652	NASDAQ	KVHI	Fri, Nov 22, 2002	7.74	7.98	7.74	7.95
1651	NASDAQ	KVHI	Thu, Nov 21, 2002	7.60	7.74	7.60	7.74
1650	NASDAQ	KVHI	Wed, Nov 20, 2002	7.51	7.69	7.50	7.69
1649	NASDAQ	KVHI	Tue, Nov 19, 2002	7.68	7.70	7.55	7.55
1648	NASDAQ	KVHI	Mon, Nov 18, 2002	7.90	7.98	7.65	7.65
1647	NASDAQ	KVHI	Fri, Nov 15, 2002	7.89	8.00	7.83	7.99
1646	NASDAQ	KVHI	Thu, Nov 14, 2002	7.70	7.90	7.70	7.90
1645	NASDAQ	KVHI	Wed, Nov 13, 2002	7.99	7.99	7.55	7.61
1644	NASDAQ	KVHI	Tue, Nov 12, 2002	7.86	8.00	7.86	8.00
1643	NASDAQ	KVHI	Mon, Nov 11, 2002	7.93	7.93	7.93	7.93
1642	NASDAQ	KVHI	Fri, Nov 8, 2002	7.83	7.95	7.60	7.65
1641	NASDAQ	KVHI	Thu, Nov 7, 2002	8.01	8.02	8.01	8.02
1640	NASDAQ	KVHI	Wed, Nov 6, 2002	7.90	8.02	7.90	8.01
1639	NASDAQ	KVHI	Tue, Nov 5, 2002	8.00	8.04	7.72	7.99
1638	NASDAQ	KVHI	Mon, Nov 4, 2002	7.85	8.00	7.70	8.00
1637	NASDAQ	KVHI	Fri, Nov 1, 2002	7.78	7.89	7.75	7.85
1636	NASDAQ	KVHI	Thu, Oct 31, 2002	7.75	7.79	7.74	7.79
1635	NASDAQ	KVHI	Wed, Oct 30, 2002	7.70	7.78	7.51	7.78
1634	NASDAQ	KVHI	Tue, Oct 29, 2002	7.60	7.76	7.60	7.65
1633	NASDAQ	KVHI	Mon, Oct 28, 2002	7.11	7.89	7.11	7.58
1632	NASDAQ	KVHI	Fri, Oct 25, 2002	7.70	7.90	7.35	7.85
1631	NASDAQ	KVHI	Thu, Oct 24, 2002	7.90	7.90	7.49	7.70
1630	NASDAQ	KVHI	Wed, Oct 23, 2002	7.40	7.49	7.40	7.49
1629	NASDAQ	KVHI	Tue, Oct 22, 2002	7.52	7.52	7.03	7.49
1628	NASDAQ	KVHI	Mon, Oct 21, 2002	7.89	7.89	7.51	7.54
1627	NASDAQ	KVHI	Fri, Oct 18, 2002	8.00	8.02	7.60	7.90
1626	NASDAQ	KVHI	Thu, Oct 17, 2002	7.63	8.10	7.63	7.92
1625	NASDAQ	KVHI	Wed, Oct 16, 2002	7.75	7.77	7.35	7.51
1624	NASDAQ	KVHI	Tue, Oct 15, 2002	6.60	7.89	6.30	7.76
1623	NASDAQ	KVHI	Mon, Oct 14, 2002	6.30	6.74	6.30	6.74
1622	NASDAQ	KVHI	Fri, Oct 11, 2002	6.16	6.20	6.08	6.20
1621	NASDAQ	KVHI	Thu, Oct 10, 2002	6.10	6.25	6.10	6.25
1620	NASDAQ	KVHI	Wed, Oct 9, 2002	6.20	6.34	6.20	6.25
1619	NASDAQ	KVHI	Tue, Oct 8, 2002	6.10	6.10	6.08	6.10
1618	NASDAQ	KVHI	Mon, Oct 7, 2002	6.28	6.28	6.07	6.08
1617	NASDAQ	KVHI	Fri, Oct 4, 2002	6.30	6.50	6.30	6.45
1616	NASDAQ	KVHI	Thu, Oct 3, 2002	6.51	6.62	6.27	6.28
1615	NASDAQ	KVHI	Wed, Oct 2, 2002	6.15	6.25	5.90	5.90
1614	NASDAQ	KVHI	Tue, Oct 1, 2002	6.00	6.06	6.00	6.00
1613	NASDAQ	KVHI	Mon, Sep 30, 2002	6.01	6.23	5.75	6.23
1612	NASDAQ	KVHI	Fri, Sep 27, 2002	6.00	6.24	6.00	6.10
1611	NASDAQ	KVHI	Thu, Sep 26, 2002	6.24	6.24	6.24	6.24
1610	NASDAQ	KVHI	Wed, Sep 25, 2002	6.01	6.23	6.01	6.19
1609	NASDAQ	KVHI	Tue, Sep 24, 2002	5.90	5.90	5.85	5.90
1608	NASDAQ	KVHI	Mon, Sep 23, 2002	6.19	6.23	5.95	6.23
1607	NASDAQ	KVHI	Fri, Sep 20, 2002	6.08	6.18	6.01	6.06
1606	NASDAQ	KVHI	Thu, Sep 19, 2002	6.10	6.28	6.09	6.10
1605	NASDAQ	KVHI	Wed, Sep 18, 2002	6.10	6.10	6.00	6.00
1604	NASDAQ	KVHI	Tue, Sep 17, 2002	6.06	6.07	6.03	6.07
1603	NASDAQ	KVHI	Mon, Sep 16, 2002	6.06	6.15	6.06	6.06
1602	NASDAQ	KVHI	Fri, Sep 13, 2002	6.21	6.21	6.15	6.15
1601	NASDAQ	KVHI	Thu, Sep 12, 2002	6.32	6.32	6.17	6.17
1600	NASDAQ	KVHI	Wed, Sep 11, 2002	6.33	6.33	6.33	6.33
1599	NASDAQ	KVHI	Tue, Sep 10, 2002	6.30	6.35	6.30	6.31
1598	NASDAQ	KVHI	Mon, Sep 9, 2002	6.35	6.35	6.35	6.35
1597	NASDAQ	KVHI	Fri, Sep 6, 2002	6.40	6.40	6.35	6.39
1596	NASDAQ	KVHI	Thu, Sep 5, 2002	6.44	7.24	6.35	6.39
1595	NASDAQ	KVHI	Wed, Sep 4, 2002	6.39	6.40	6.39	6.39
1594	NASDAQ	KVHI	Tue, Sep 3, 2002	6.45	6.45	6.39	6.43
1593	NASDAQ	KVHI	Fri, Aug 30, 2002	6.36	6.45	6.35	6.45
1592	NASDAQ	KVHI	Thu, Aug 29, 2002	6.50	6.50	6.35	6.36
1591	NASDAQ	KVHI	Wed, Aug 28, 2002	6.38	6.64	6.35	6.40
1590	NASDAQ	KVHI	Tue, Aug 27, 2002	6.40	6.57	6.35	6.57
1589	NASDAQ	KVHI	Mon, Aug 26, 2002	6.45	6.70	6.35	6.39
1588	NASDAQ	KVHI	Fri, Aug 23, 2002	6.38	6.45	6.35	6.45
1587	NASDAQ	KVHI	Thu, Aug 22, 2002	6.39	6.40	6.36	6.39
1586	NASDAQ	KVHI	Wed, Aug 21, 2002	6.40	6.40	6.36	6.36
1585	NASDAQ	KVHI	Tue, Aug 20, 2002	6.49	6.49	6.35	6.36
1584	NASDAQ	KVHI	Mon, Aug 19, 2002	6.37	6.58	6.37	6.50
1583	NASDAQ	KVHI	Fri, Aug 16, 2002	6.40	6.50	6.30	6.48
1582	NASDAQ	KVHI	Thu, Aug 15, 2002	6.51	6.51	6.42	6.49
1581	NASDAQ	KVHI	Wed, Aug 14, 2002	6.51	6.59	6.50	6.59
1580	NASDAQ	KVHI	Tue, Aug 13, 2002	6.51	6.70	6.50	6.53
1579	NASDAQ	KVHI	Mon, Aug 12, 2002	6.57	6.69	6.51	6.51
1578	NASDAQ	KVHI	Fri, Aug 9, 2002	6.70	6.70	6.60	6.60
1577	NASDAQ	KVHI	Thu, Aug 8, 2002	6.70	6.83	6.66	6.69
1576	NASDAQ	KVHI	Wed, Aug 7, 2002	6.69	6.75	6.69	6.70
1575	NASDAQ	KVHI	Tue, Aug 6, 2002	6.76	6.80	6.70	6.70
1574	NASDAQ	KVHI	Mon, Aug 5, 2002	6.76	6.90	6.75	6.75
1573	NASDAQ	KVHI	Fri, Aug 2, 2002	7.00	7.01	6.81	6.85
1572	NASDAQ	KVHI	Thu, Aug 1, 2002	7.15	7.15	7.11	7.11
1571	NASDAQ	KVHI	Wed, Jul 31, 2002	7.49	7.49	7.01	7.12
1570	NASDAQ	KVHI	Tue, Jul 30, 2002	7.65	7.65	7.40	7.40
1569	NASDAQ	KVHI	Mon, Jul 29, 2002	6.70	7.75	6.70	7.65
1568	NASDAQ	KVHI	Fri, Jul 26, 2002	6.81	6.81	6.60	6.73
1567	NASDAQ	KVHI	Thu, Jul 25, 2002	6.90	7.00	6.90	6.99
1566	NASDAQ	KVHI	Wed, Jul 24, 2002	6.82	7.00	6.75	7.00
1565	NASDAQ	KVHI	Tue, Jul 23, 2002	7.00	7.75	6.85	7.09
1564	NASDAQ	KVHI	Mon, Jul 22, 2002	7.15	7.47	7.00	7.47
1563	NASDAQ	KVHI	Fri, Jul 19, 2002	7.26	7.26	6.95	7.15
1562	NASDAQ	KVHI	Thu, Jul 18, 2002	7.40	7.48	7.25	7.25
1561	NASDAQ	KVHI	Wed, Jul 17, 2002	7.41	7.55	7.40	7.50
1560	NASDAQ	KVHI	Tue, Jul 16, 2002	7.49	7.50	7.25	7.50
1559	NASDAQ	KVHI	Mon, Jul 15, 2002	7.40	7.48	7.25	7.39
1558	NASDAQ	KVHI	Fri, Jul 12, 2002	7.30	7.50	7.25	7.40
1557	NASDAQ	KVHI	Thu, Jul 11, 2002	7.40	7.55	7.39	7.55
1556	NASDAQ	KVHI	Wed, Jul 10, 2002	7.30	7.30	7.30	7.30
1555	NASDAQ	KVHI	Tue, Jul 9, 2002	7.57	7.65	7.30	7.30
1554	NASDAQ	KVHI	Mon, Jul 8, 2002	7.56	7.57	7.50	7.50
1553	NASDAQ	KVHI	Fri, Jul 5, 2002	7.35	7.48	7.25	7.48
1552	NASDAQ	KVHI	Wed, Jul 3, 2002	7.41	7.49	7.25	7.49
1551	NASDAQ	KVHI	Tue, Jul 2, 2002	7.25	7.57	7.25	7.30
1550	NASDAQ	KVHI	Mon, Jul 1, 2002	7.54	7.65	7.40	7.45
1549	NASDAQ	KVHI	Fri, Jun 28, 2002	7.50	7.53	7.37	7.53
1548	NASDAQ	KVHI	Thu, Jun 27, 2002	7.46	7.50	7.30	7.30
1547	NASDAQ	KVHI	Wed, Jun 26, 2002	7.26	7.49	7.25	7.26
1546	NASDAQ	KVHI	Tue, Jun 25, 2002	7.30	7.35	7.25	7.26
1545	NASDAQ	KVHI	Mon, Jun 24, 2002	7.26	7.39	7.25	7.35
1544	NASDAQ	KVHI	Fri, Jun 21, 2002	7.40	7.40	7.30	7.40
1543	NASDAQ	KVHI	Thu, Jun 20, 2002	7.38	7.44	7.35	7.39
1542	NASDAQ	KVHI	Wed, Jun 19, 2002	7.55	7.55	7.37	7.48
1541	NASDAQ	KVHI	Tue, Jun 18, 2002	7.50	7.62	7.50	7.62
1540	NASDAQ	KVHI	Mon, Jun 17, 2002	7.35	7.41	7.35	7.41
1539	NASDAQ	KVHI	Fri, Jun 14, 2002	7.44	7.45	7.25	7.25
1538	NASDAQ	KVHI	Thu, Jun 13, 2002	7.30	7.32	7.30	7.32
1537	NASDAQ	KVHI	Wed, Jun 12, 2002	7.31	7.39	7.30	7.39
1536	NASDAQ	KVHI	Tue, Jun 11, 2002	7.30	7.40	7.30	7.40
1535	NASDAQ	KVHI	Mon, Jun 10, 2002	7.35	7.37	7.35	7.35
1534	NASDAQ	KVHI	Fri, Jun 7, 2002	7.33	7.40	7.30	7.30
1533	NASDAQ	KVHI	Thu, Jun 6, 2002	7.40	7.40	7.40	7.40
1532	NASDAQ	KVHI	Wed, Jun 5, 2002	7.45	7.45	7.40	7.40
1531	NASDAQ	KVHI	Tue, Jun 4, 2002	7.41	7.60	7.40	7.45
1530	NASDAQ	KVHI	Mon, Jun 3, 2002	7.44	7.74	7.41	7.74
1529	NASDAQ	KVHI	Fri, May 31, 2002	7.42	7.50	7.40	7.49
1528	NASDAQ	KVHI	Thu, May 30, 2002	7.40	7.40	7.35	7.40
1527	NASDAQ	KVHI	Wed, May 29, 2002	7.40	7.44	7.40	7.40
1526	NASDAQ	KVHI	Tue, May 28, 2002	7.40	7.44	7.40	7.40
1525	NASDAQ	KVHI	Fri, May 24, 2002	7.40	7.49	7.40	7.44
1524	NASDAQ	KVHI	Thu, May 23, 2002	7.52	7.52	7.41	7.41
1523	NASDAQ	KVHI	Wed, May 22, 2002	7.42	7.52	7.40	7.52
1522	NASDAQ	KVHI	Tue, May 21, 2002	7.60	7.60	7.50	7.50
1521	NASDAQ	KVHI	Mon, May 20, 2002	7.54	7.80	7.50	7.59
1520	NASDAQ	KVHI	Fri, May 17, 2002	7.80	7.80	7.51	7.51
1519	NASDAQ	KVHI	Thu, May 16, 2002	7.70	7.95	7.40	7.40
1518	NASDAQ	KVHI	Wed, May 15, 2002	7.48	7.80	7.46	7.70
1517	NASDAQ	KVHI	Tue, May 14, 2002	7.48	7.55	7.45	7.48
1516	NASDAQ	KVHI	Mon, May 13, 2002	7.48	7.79	7.41	7.50
1515	NASDAQ	KVHI	Fri, May 10, 2002	7.45	7.50	7.40	7.45
1514	NASDAQ	KVHI	Thu, May 9, 2002	7.50	7.55	7.40	7.43
1513	NASDAQ	KVHI	Wed, May 8, 2002	7.30	7.55	7.30	7.50
1512	NASDAQ	KVHI	Tue, May 7, 2002	7.39	7.70	7.31	7.31
1511	NASDAQ	KVHI	Mon, May 6, 2002	7.48	7.48	7.31	7.31
1510	NASDAQ	KVHI	Fri, May 3, 2002	7.51	7.52	7.45	7.50
1509	NASDAQ	KVHI	Thu, May 2, 2002	7.50	7.60	7.45	7.52
1508	NASDAQ	KVHI	Wed, May 1, 2002	7.70	7.74	7.45	7.58
1507	NASDAQ	KVHI	Tue, Apr 30, 2002	7.77	7.77	7.55	7.74
1506	NASDAQ	KVHI	Mon, Apr 29, 2002	7.91	7.94	7.60	7.80
1505	NASDAQ	KVHI	Fri, Apr 26, 2002	8.38	8.41	7.91	7.98
1504	NASDAQ	KVHI	Thu, Apr 25, 2002	8.00	8.59	7.90	8.20
1503	NASDAQ	KVHI	Wed, Apr 24, 2002	7.50	8.14	7.50	8.05
1502	NASDAQ	KVHI	Tue, Apr 23, 2002	7.46	7.60	7.36	7.36
1501	NASDAQ	KVHI	Mon, Apr 22, 2002	7.65	7.69	7.35	7.35
1500	NASDAQ	KVHI	Fri, Apr 19, 2002	7.68	7.71	7.60	7.65
1499	NASDAQ	KVHI	Thu, Apr 18, 2002	7.67	7.69	7.65	7.69
1498	NASDAQ	KVHI	Wed, Apr 17, 2002	7.22	7.70	7.22	7.60
1497	NASDAQ	KVHI	Tue, Apr 16, 2002	7.00	7.44	7.00	7.35
1496	NASDAQ	KVHI	Mon, Apr 15, 2002	6.94	7.00	6.94	7.00
1495	NASDAQ	KVHI	Fri, Apr 12, 2002	6.85	6.95	6.85	6.89
1494	NASDAQ	KVHI	Thu, Apr 11, 2002	6.99	6.99	6.55	6.75
1493	NASDAQ	KVHI	Wed, Apr 10, 2002	6.75	6.99	6.75	6.94
1492	NASDAQ	KVHI	Tue, Apr 9, 2002	6.50	6.99	6.50	6.90
1491	NASDAQ	KVHI	Mon, Apr 8, 2002	6.70	6.74	6.45	6.50
1490	NASDAQ	KVHI	Fri, Apr 5, 2002	6.31	6.69	6.31	6.69
1489	NASDAQ	KVHI	Thu, Apr 4, 2002	6.39	6.54	6.20	6.31
1488	NASDAQ	KVHI	Wed, Apr 3, 2002	6.37	6.65	6.21	6.39
1487	NASDAQ	KVHI	Tue, Apr 2, 2002	6.71	6.71	6.30	6.36
1486	NASDAQ	KVHI	Mon, Apr 1, 2002	6.25	6.65	6.25	6.45
1485	NASDAQ	KVHI	Thu, Mar 28, 2002	6.60	6.60	6.00	6.25
1484	NASDAQ	KVHI	Wed, Mar 27, 2002	6.90	6.96	6.65	6.79
1483	NASDAQ	KVHI	Tue, Mar 26, 2002	7.00	7.10	6.80	6.95
1482	NASDAQ	KVHI	Mon, Mar 25, 2002	7.05	7.20	7.05	7.10
1481	NASDAQ	KVHI	Fri, Mar 22, 2002	7.39	7.49	7.29	7.29
1480	NASDAQ	KVHI	Thu, Mar 21, 2002	7.20	7.49	7.20	7.49
1479	NASDAQ	KVHI	Wed, Mar 20, 2002	7.11	7.34	7.11	7.34
1478	NASDAQ	KVHI	Tue, Mar 19, 2002	7.34	7.52	6.95	7.06
1477	NASDAQ	KVHI	Mon, Mar 18, 2002	7.15	7.34	7.15	7.25
1476	NASDAQ	KVHI	Fri, Mar 15, 2002	7.11	7.34	7.11	7.15
1475	NASDAQ	KVHI	Thu, Mar 14, 2002	7.15	7.34	7.09	7.34
1474	NASDAQ	KVHI	Wed, Mar 13, 2002	7.25	7.35	7.25	7.35
1473	NASDAQ	KVHI	Tue, Mar 12, 2002	7.41	7.41	7.22	7.31
1472	NASDAQ	KVHI	Mon, Mar 11, 2002	7.40	7.40	7.15	7.23
1471	NASDAQ	KVHI	Fri, Mar 8, 2002	7.46	7.49	7.41	7.41
1470	NASDAQ	KVHI	Thu, Mar 7, 2002	7.50	7.52	7.44	7.50
1469	NASDAQ	KVHI	Wed, Mar 6, 2002	7.44	7.51	7.44	7.50
1468	NASDAQ	KVHI	Tue, Mar 5, 2002	7.50	7.50	7.37	7.50
1467	NASDAQ	KVHI	Mon, Mar 4, 2002	7.52	7.55	7.35	7.50
1466	NASDAQ	KVHI	Fri, Mar 1, 2002	7.50	8.00	7.27	7.52
1465	NASDAQ	KVHI	Thu, Feb 28, 2002	7.47	7.49	7.25	7.45
1464	NASDAQ	KVHI	Wed, Feb 27, 2002	7.45	7.51	7.28	7.49
1463	NASDAQ	KVHI	Tue, Feb 26, 2002	7.45	7.55	7.45	7.45
1462	NASDAQ	KVHI	Mon, Feb 25, 2002	7.49	7.70	7.40	7.50
1461	NASDAQ	KVHI	Fri, Feb 22, 2002	7.40	7.90	7.31	7.60
1460	NASDAQ	KVHI	Thu, Feb 21, 2002	7.48	7.52	7.27	7.50
1459	NASDAQ	KVHI	Wed, Feb 20, 2002	7.40	7.50	7.40	7.50
1458	NASDAQ	KVHI	Tue, Feb 19, 2002	7.45	7.52	7.38	7.50
1457	NASDAQ	KVHI	Fri, Feb 15, 2002	7.45	7.52	7.40	7.41
1456	NASDAQ	KVHI	Thu, Feb 14, 2002	7.30	7.45	7.20	7.45
1455	NASDAQ	KVHI	Wed, Feb 13, 2002	7.20	7.30	7.20	7.29
1454	NASDAQ	KVHI	Tue, Feb 12, 2002	7.30	7.33	7.00	7.03
1453	NASDAQ	KVHI	Mon, Feb 11, 2002	7.20	7.30	7.20	7.30
1452	NASDAQ	KVHI	Fri, Feb 8, 2002	7.25	7.29	7.10	7.20
1451	NASDAQ	KVHI	Thu, Feb 7, 2002	7.30	7.30	7.15	7.15
1450	NASDAQ	KVHI	Wed, Feb 6, 2002	7.29	7.30	7.10	7.29
1449	NASDAQ	KVHI	Tue, Feb 5, 2002	7.26	7.40	7.18	7.35
1448	NASDAQ	KVHI	Mon, Feb 4, 2002	7.26	7.45	7.20	7.30
1447	NASDAQ	KVHI	Fri, Feb 1, 2002	7.34	7.35	7.25	7.35
1446	NASDAQ	KVHI	Thu, Jan 31, 2002	7.35	7.35	7.26	7.30
1445	NASDAQ	KVHI	Wed, Jan 30, 2002	7.50	7.50	7.25	7.35
1444	NASDAQ	KVHI	Tue, Jan 29, 2002	7.52	7.52	7.30	7.52
1443	NASDAQ	KVHI	Mon, Jan 28, 2002	7.53	7.53	7.40	7.52
1442	NASDAQ	KVHI	Fri, Jan 25, 2002	7.47	7.52	7.47	7.52
1441	NASDAQ	KVHI	Thu, Jan 24, 2002	7.48	7.48	7.40	7.48
1440	NASDAQ	KVHI	Wed, Jan 23, 2002	7.44	7.49	7.15	7.49
1439	NASDAQ	KVHI	Tue, Jan 22, 2002	7.10	7.30	7.10	7.25
1438	NASDAQ	KVHI	Fri, Jan 18, 2002	7.49	7.52	7.35	7.51
1437	NASDAQ	KVHI	Thu, Jan 17, 2002	7.28	7.51	7.20	7.45
1436	NASDAQ	KVHI	Wed, Jan 16, 2002	7.43	7.44	7.08	7.11
1435	NASDAQ	KVHI	Tue, Jan 15, 2002	7.48	7.50	7.21	7.30
1434	NASDAQ	KVHI	Mon, Jan 14, 2002	7.85	7.89	7.35	7.49
1433	NASDAQ	KVHI	Fri, Jan 11, 2002	7.85	7.95	7.80	7.91
1432	NASDAQ	KVHI	Thu, Jan 10, 2002	7.70	8.05	7.53	7.80
1431	NASDAQ	KVHI	Wed, Jan 9, 2002	7.52	8.00	7.52	7.55
1430	NASDAQ	KVHI	Tue, Jan 8, 2002	8.03	8.60	7.45	7.50
1429	NASDAQ	KVHI	Mon, Jan 7, 2002	7.32	8.00	7.31	7.65
1428	NASDAQ	KVHI	Fri, Jan 4, 2002	6.23	7.32	6.23	7.32
1427	NASDAQ	KVHI	Thu, Jan 3, 2002	5.97	6.57	5.97	6.50
1426	NASDAQ	KVHI	Wed, Jan 2, 2002	6.00	6.00	5.90	5.97
1425	NASDAQ	KVHI	Mon, Dec 31, 2001	5.51	5.95	5.50	5.95
1424	NASDAQ	KVHI	Fri, Dec 28, 2001	5.53	5.55	5.35	5.55
1423	NASDAQ	KVHI	Thu, Dec 27, 2001	5.98	5.98	5.61	5.63
1422	NASDAQ	KVHI	Wed, Dec 26, 2001	5.79	5.98	5.70	5.95
1421	NASDAQ	KVHI	Mon, Dec 24, 2001	5.90	6.00	5.80	5.92
1420	NASDAQ	KVHI	Fri, Dec 21, 2001	5.43	5.60	5.43	5.60
1419	NASDAQ	KVHI	Thu, Dec 20, 2001	5.45	5.45	5.35	5.41
1418	NASDAQ	KVHI	Wed, Dec 19, 2001	5.55	5.60	5.45	5.45
1417	NASDAQ	KVHI	Tue, Dec 18, 2001	5.70	5.70	5.56	5.56
1416	NASDAQ	KVHI	Mon, Dec 17, 2001	5.70	5.70	5.52	5.65
1415	NASDAQ	KVHI	Fri, Dec 14, 2001	5.75	5.75	5.55	5.74
1414	NASDAQ	KVHI	Thu, Dec 13, 2001	5.96	5.96	5.75	5.90
1413	NASDAQ	KVHI	Wed, Dec 12, 2001	6.00	6.05	5.95	6.05
1412	NASDAQ	KVHI	Tue, Dec 11, 2001	6.05	6.05	5.75	6.00
1411	NASDAQ	KVHI	Mon, Dec 10, 2001	6.00	6.00	5.96	5.96
1410	NASDAQ	KVHI	Fri, Dec 7, 2001	5.97	6.05	5.97	6.05
1409	NASDAQ	KVHI	Thu, Dec 6, 2001	6.00	6.00	5.97	5.97
1408	NASDAQ	KVHI	Wed, Dec 5, 2001	6.00	6.05	5.95	6.05
1407	NASDAQ	KVHI	Tue, Dec 4, 2001	5.95	6.05	5.95	5.95
1406	NASDAQ	KVHI	Mon, Dec 3, 2001	6.00	6.00	5.95	6.00
1405	NASDAQ	KVHI	Fri, Nov 30, 2001	6.00	6.00	5.81	6.00
1404	NASDAQ	KVHI	Thu, Nov 29, 2001	5.85	6.00	5.80	6.00
1403	NASDAQ	KVHI	Wed, Nov 28, 2001	6.03	6.03	5.80	6.02
1402	NASDAQ	KVHI	Tue, Nov 27, 2001	6.00	6.05	5.99	6.04
1401	NASDAQ	KVHI	Mon, Nov 26, 2001	6.02	6.05	5.95	6.05
1400	NASDAQ	KVHI	Fri, Nov 23, 2001	5.90	6.02	5.60	6.02
1399	NASDAQ	KVHI	Wed, Nov 21, 2001	6.02	6.02	6.02	6.02
1398	NASDAQ	KVHI	Tue, Nov 20, 2001	6.01	6.09	5.95	5.96
1397	NASDAQ	KVHI	Mon, Nov 19, 2001	6.00	6.09	5.70	6.00
1396	NASDAQ	KVHI	Fri, Nov 16, 2001	5.76	5.97	5.76	5.97
1395	NASDAQ	KVHI	Thu, Nov 15, 2001	5.95	5.95	5.75	5.90
1394	NASDAQ	KVHI	Wed, Nov 14, 2001	6.04	6.05	5.88	5.90
1393	NASDAQ	KVHI	Tue, Nov 13, 2001	6.04	6.10	5.95	6.00
1392	NASDAQ	KVHI	Mon, Nov 12, 2001	6.00	6.01	6.00	6.00
1391	NASDAQ	KVHI	Fri, Nov 9, 2001	6.34	6.50	5.95	6.03
1390	NASDAQ	KVHI	Thu, Nov 8, 2001	6.49	6.49	6.00	6.00
1389	NASDAQ	KVHI	Wed, Nov 7, 2001	6.10	6.60	6.10	6.30
1388	NASDAQ	KVHI	Tue, Nov 6, 2001	6.65	6.70	6.01	6.50
1387	NASDAQ	KVHI	Mon, Nov 5, 2001	6.99	6.99	6.51	6.70
1386	NASDAQ	KVHI	Fri, Nov 2, 2001	6.94	7.00	6.80	6.99
1385	NASDAQ	KVHI	Thu, Nov 1, 2001	6.84	7.00	6.68	6.95
1384	NASDAQ	KVHI	Wed, Oct 31, 2001	7.33	7.33	6.89	7.20
1383	NASDAQ	KVHI	Tue, Oct 30, 2001	7.73	7.73	7.11	7.33
1382	NASDAQ	KVHI	Mon, Oct 29, 2001	7.06	7.95	7.00	7.50
1381	NASDAQ	KVHI	Fri, Oct 26, 2001	7.00	7.01	6.60	6.80
1380	NASDAQ	KVHI	Thu, Oct 25, 2001	6.84	7.30	6.60	7.00
1379	NASDAQ	KVHI	Wed, Oct 24, 2001	5.91	6.80	5.85	6.80
1378	NASDAQ	KVHI	Tue, Oct 23, 2001	5.05	5.65	4.90	5.40
1377	NASDAQ	KVHI	Mon, Oct 22, 2001	4.76	5.20	4.75	5.20
1376	NASDAQ	KVHI	Fri, Oct 19, 2001	4.63	4.85	4.55	4.85
1375	NASDAQ	KVHI	Thu, Oct 18, 2001	4.60	4.75	4.50	4.63
1374	NASDAQ	KVHI	Wed, Oct 17, 2001	4.50	4.70	4.41	4.70
1373	NASDAQ	KVHI	Tue, Oct 16, 2001	4.50	4.50	4.31	4.40
1372	NASDAQ	KVHI	Mon, Oct 15, 2001	4.55	4.60	4.26	4.60
1371	NASDAQ	KVHI	Fri, Oct 12, 2001	4.66	4.90	4.56	4.85
1370	NASDAQ	KVHI	Thu, Oct 11, 2001	4.80	4.91	4.50	4.79
1369	NASDAQ	KVHI	Wed, Oct 10, 2001	4.36	4.93	4.35	4.80
1368	NASDAQ	KVHI	Tue, Oct 9, 2001	4.16	4.48	4.01	4.48
1367	NASDAQ	KVHI	Mon, Oct 8, 2001	4.40	4.40	4.20	4.25
1366	NASDAQ	KVHI	Fri, Oct 5, 2001	4.45	4.45	4.30	4.40
1365	NASDAQ	KVHI	Thu, Oct 4, 2001	4.48	4.76	4.25	4.50
1364	NASDAQ	KVHI	Wed, Oct 3, 2001	4.47	4.58	4.47	4.48
1363	NASDAQ	KVHI	Tue, Oct 2, 2001	4.55	4.55	4.30	4.49
1362	NASDAQ	KVHI	Mon, Oct 1, 2001	4.74	4.79	4.50	4.50
1361	NASDAQ	KVHI	Fri, Sep 28, 2001	4.60	4.84	4.60	4.70
1360	NASDAQ	KVHI	Thu, Sep 27, 2001	4.85	5.15	4.45	4.95
1359	NASDAQ	KVHI	Wed, Sep 26, 2001	5.00	5.10	4.90	4.90
1358	NASDAQ	KVHI	Tue, Sep 25, 2001	5.18	5.20	4.87	4.99
1357	NASDAQ	KVHI	Mon, Sep 24, 2001	5.25	5.25	5.10	5.15
1356	NASDAQ	KVHI	Fri, Sep 21, 2001	4.90	5.32	4.75	5.15
1355	NASDAQ	KVHI	Thu, Sep 20, 2001	5.10	5.35	5.00	5.19
1354	NASDAQ	KVHI	Wed, Sep 19, 2001	5.25	5.30	4.81	5.04
1353	NASDAQ	KVHI	Tue, Sep 18, 2001	5.00	5.55	4.75	5.25
1352	NASDAQ	KVHI	Mon, Sep 17, 2001	4.07	5.83	4.07	5.04
1351	NASDAQ	KVHI	Mon, Sep 10, 2001	4.25	4.29	4.10	4.29
1350	NASDAQ	KVHI	Fri, Sep 7, 2001	4.17	4.35	4.15	4.30
1349	NASDAQ	KVHI	Thu, Sep 6, 2001	4.30	4.33	4.25	4.25
1348	NASDAQ	KVHI	Wed, Sep 5, 2001	4.30	4.35	4.16	4.35
1347	NASDAQ	KVHI	Tue, Sep 4, 2001	4.28	4.30	4.28	4.29
1346	NASDAQ	KVHI	Fri, Aug 31, 2001	4.26	4.48	4.26	4.48
1345	NASDAQ	KVHI	Thu, Aug 30, 2001	4.35	4.35	4.30	4.30
1344	NASDAQ	KVHI	Wed, Aug 29, 2001	4.30	4.60	4.30	4.49
1343	NASDAQ	KVHI	Tue, Aug 28, 2001	4.51	4.70	4.27	4.70
1342	NASDAQ	KVHI	Mon, Aug 27, 2001	4.45	4.80	4.45	4.70
1341	NASDAQ	KVHI	Fri, Aug 24, 2001	4.37	4.55	4.37	4.54
1340	NASDAQ	KVHI	Thu, Aug 23, 2001	4.51	4.62	4.50	4.50
1339	NASDAQ	KVHI	Wed, Aug 22, 2001	4.70	4.70	4.60	4.60
1338	NASDAQ	KVHI	Tue, Aug 21, 2001	4.45	4.90	4.45	4.60
1337	NASDAQ	KVHI	Mon, Aug 20, 2001	5.00	5.02	4.14	4.45
1336	NASDAQ	KVHI	Fri, Aug 17, 2001	5.25	5.25	5.00	5.00
1335	NASDAQ	KVHI	Thu, Aug 16, 2001	5.35	5.35	5.17	5.34
1334	NASDAQ	KVHI	Wed, Aug 15, 2001	5.28	5.45	5.25	5.25
1333	NASDAQ	KVHI	Tue, Aug 14, 2001	5.47	5.59	5.25	5.40
1332	NASDAQ	KVHI	Mon, Aug 13, 2001	5.26	5.49	5.26	5.49
1331	NASDAQ	KVHI	Fri, Aug 10, 2001	5.25	5.50	5.25	5.50
1330	NASDAQ	KVHI	Thu, Aug 9, 2001	5.20	5.54	5.00	5.54
1329	NASDAQ	KVHI	Wed, Aug 8, 2001	5.94	5.94	5.20	5.25
1328	NASDAQ	KVHI	Tue, Aug 7, 2001	5.95	5.95	5.25	5.54
1327	NASDAQ	KVHI	Mon, Aug 6, 2001	5.86	5.95	5.50	5.95
1326	NASDAQ	KVHI	Fri, Aug 3, 2001	6.00	6.03	5.88	5.88
1325	NASDAQ	KVHI	Thu, Aug 2, 2001	5.85	5.99	5.85	5.99
1324	NASDAQ	KVHI	Wed, Aug 1, 2001	5.91	6.00	5.85	5.99
1323	NASDAQ	KVHI	Tue, Jul 31, 2001	5.85	5.99	5.85	5.98
1322	NASDAQ	KVHI	Mon, Jul 30, 2001	5.99	5.99	5.78	5.99
1321	NASDAQ	KVHI	Fri, Jul 27, 2001	5.95	5.99	5.85	5.85
1320	NASDAQ	KVHI	Thu, Jul 26, 2001	5.99	6.00	5.75	5.99
1319	NASDAQ	KVHI	Wed, Jul 25, 2001	5.95	5.99	5.95	5.99
1318	NASDAQ	KVHI	Tue, Jul 24, 2001	5.91	6.00	5.86	5.86
1317	NASDAQ	KVHI	Mon, Jul 23, 2001	6.00	6.00	5.76	5.90
1316	NASDAQ	KVHI	Fri, Jul 20, 2001	6.09	6.10	5.81	5.90
1315	NASDAQ	KVHI	Thu, Jul 19, 2001	5.96	6.09	5.56	6.09
1314	NASDAQ	KVHI	Wed, Jul 18, 2001	6.10	6.11	6.00	6.00
1313	NASDAQ	KVHI	Mon, Jul 16, 2001	6.10	6.10	6.00	6.00
1312	NASDAQ	KVHI	Fri, Jul 13, 2001	6.20	6.20	6.06	6.13
1311	NASDAQ	KVHI	Thu, Jul 12, 2001	6.06	6.10	5.95	6.05
1310	NASDAQ	KVHI	Wed, Jul 11, 2001	6.25	6.25	5.80	6.03
1309	NASDAQ	KVHI	Tue, Jul 10, 2001	6.85	6.85	6.17	6.17
1308	NASDAQ	KVHI	Mon, Jul 9, 2001	6.40	6.95	6.40	6.70
1307	NASDAQ	KVHI	Fri, Jul 6, 2001	6.60	6.60	6.25	6.59
1306	NASDAQ	KVHI	Thu, Jul 5, 2001	6.96	6.96	6.56	6.95
1305	NASDAQ	KVHI	Tue, Jul 3, 2001	6.85	6.90	6.85	6.90
1304	NASDAQ	KVHI	Mon, Jul 2, 2001	7.10	7.15	6.80	6.80
1303	NASDAQ	KVHI	Fri, Jun 29, 2001	7.15	7.17	6.85	6.90
1302	NASDAQ	KVHI	Thu, Jun 28, 2001	7.01	7.25	7.01	7.25
1301	NASDAQ	KVHI	Wed, Jun 27, 2001	7.15	7.15	7.00	7.00
1300	NASDAQ	KVHI	Mon, Jun 25, 2001	7.05	7.40	7.05	7.28
1299	NASDAQ	KVHI	Fri, Jun 22, 2001	7.00	7.40	7.00	7.40
1298	NASDAQ	KVHI	Thu, Jun 21, 2001	6.60	7.00	6.60	6.96
1297	NASDAQ	KVHI	Wed, Jun 20, 2001	7.05	7.05	6.31	6.60
1296	NASDAQ	KVHI	Tue, Jun 19, 2001	7.15	7.15	7.00	7.10
1295	NASDAQ	KVHI	Mon, Jun 18, 2001	7.15	7.15	7.11	7.11
1294	NASDAQ	KVHI	Fri, Jun 15, 2001	7.45	7.45	7.11	7.15
1293	NASDAQ	KVHI	Thu, Jun 14, 2001	7.40	7.42	7.40	7.40
1292	NASDAQ	KVHI	Wed, Jun 13, 2001	7.50	7.52	7.40	7.50
1291	NASDAQ	KVHI	Tue, Jun 12, 2001	7.50	7.60	7.25	7.58
1290	NASDAQ	KVHI	Mon, Jun 11, 2001	7.62	7.62	7.50	7.62
1289	NASDAQ	KVHI	Fri, Jun 8, 2001	7.62	7.65	7.62	7.62
1288	NASDAQ	KVHI	Thu, Jun 7, 2001	7.64	7.66	7.63	7.64
1287	NASDAQ	KVHI	Wed, Jun 6, 2001	7.65	7.65	7.60	7.60
1286	NASDAQ	KVHI	Tue, Jun 5, 2001	7.51	7.65	7.51	7.65
1285	NASDAQ	KVHI	Mon, Jun 4, 2001	7.72	7.73	7.50	7.60
1284	NASDAQ	KVHI	Fri, Jun 1, 2001	7.60	7.74	7.50	7.67
1283	NASDAQ	KVHI	Thu, May 31, 2001	7.50	7.69	7.50	7.69
1282	NASDAQ	KVHI	Wed, May 30, 2001	7.95	7.95	7.25	7.50
1281	NASDAQ	KVHI	Tue, May 29, 2001	7.95	7.96	7.90	7.95
1280	NASDAQ	KVHI	Fri, May 25, 2001	7.94	8.00	7.70	7.96
1279	NASDAQ	KVHI	Thu, May 24, 2001	7.89	7.99	7.80	7.99
1278	NASDAQ	KVHI	Wed, May 23, 2001	7.86	7.90	7.85	7.85
1277	NASDAQ	KVHI	Tue, May 22, 2001	8.17	8.17	7.90	7.92
1276	NASDAQ	KVHI	Mon, May 21, 2001	8.18	8.23	8.01	8.10
1275	NASDAQ	KVHI	Fri, May 18, 2001	8.07	8.30	8.05	8.19
1274	NASDAQ	KVHI	Thu, May 17, 2001	7.25	8.43	7.25	8.35
1273	NASDAQ	KVHI	Wed, May 16, 2001	7.43	7.44	7.25	7.40
1272	NASDAQ	KVHI	Tue, May 15, 2001	7.15	7.44	7.15	7.44
1271	NASDAQ	KVHI	Mon, May 14, 2001	7.08	7.44	7.08	7.35
1270	NASDAQ	KVHI	Fri, May 11, 2001	7.50	7.50	7.25	7.25
1269	NASDAQ	KVHI	Thu, May 10, 2001	7.05	7.50	7.05	7.45
1268	NASDAQ	KVHI	Wed, May 9, 2001	7.13	7.30	7.01	7.01
1267	NASDAQ	KVHI	Tue, May 8, 2001	7.33	7.33	7.13	7.13
1266	NASDAQ	KVHI	Mon, May 7, 2001	7.05	7.28	7.05	7.28
1265	NASDAQ	KVHI	Fri, May 4, 2001	6.91	7.30	6.91	7.25
1264	NASDAQ	KVHI	Thu, May 3, 2001	7.25	7.30	7.00	7.30
1263	NASDAQ	KVHI	Wed, May 2, 2001	7.15	7.35	7.15	7.34
1262	NASDAQ	KVHI	Tue, May 1, 2001	7.20	7.20	6.85	6.85
1261	NASDAQ	KVHI	Mon, Apr 30, 2001	7.26	7.60	7.05	7.34
1260	NASDAQ	KVHI	Fri, Apr 27, 2001	7.21	7.50	7.21	7.48
1259	NASDAQ	KVHI	Thu, Apr 26, 2001	7.25	7.30	7.03	7.21
1258	NASDAQ	KVHI	Wed, Apr 25, 2001	7.05	7.25	7.01	7.25
1257	NASDAQ	KVHI	Tue, Apr 24, 2001	7.43	7.49	7.01	7.01
1256	NASDAQ	KVHI	Mon, Apr 23, 2001	7.52	7.61	7.10	7.43
1255	NASDAQ	KVHI	Fri, Apr 20, 2001	7.74	7.79	7.56	7.65
1254	NASDAQ	KVHI	Thu, Apr 19, 2001	7.34	7.77	7.11	7.74
1253	NASDAQ	KVHI	Wed, Apr 18, 2001	6.40	7.65	6.39	7.38
1252	NASDAQ	KVHI	Tue, Apr 17, 2001	6.31	6.58	6.30	6.39
1251	NASDAQ	KVHI	Mon, Apr 16, 2001	6.60	6.95	6.48	6.51
1250	NASDAQ	KVHI	Thu, Apr 12, 2001	6.39	6.55	6.27	6.55
1249	NASDAQ	KVHI	Wed, Apr 11, 2001	6.40	6.45	6.25	6.35
1248	NASDAQ	KVHI	Tue, Apr 10, 2001	6.45	6.45	6.25	6.40
1247	NASDAQ	KVHI	Mon, Apr 9, 2001	6.50	6.65	6.50	6.65
1246	NASDAQ	KVHI	Fri, Apr 6, 2001	6.63	6.75	6.50	6.63
1245	NASDAQ	KVHI	Thu, Apr 5, 2001	6.69	6.75	6.47	6.59
1244	NASDAQ	KVHI	Wed, Apr 4, 2001	6.31	6.75	6.31	6.38
1243	NASDAQ	KVHI	Tue, Apr 3, 2001	7.20	7.44	6.38	6.38
1242	NASDAQ	KVHI	Mon, Apr 2, 2001	7.88	7.88	7.19	7.31
1241	NASDAQ	KVHI	Fri, Mar 30, 2001	7.69	8.09	7.56	7.88
1240	NASDAQ	KVHI	Thu, Mar 29, 2001	7.75	7.88	7.44	7.69
1239	NASDAQ	KVHI	Wed, Mar 28, 2001	7.80	8.09	7.31	7.88
1238	NASDAQ	KVHI	Tue, Mar 27, 2001	6.81	7.81	6.81	7.81
1237	NASDAQ	KVHI	Mon, Mar 26, 2001	7.34	7.50	7.13	7.13
1236	NASDAQ	KVHI	Fri, Mar 23, 2001	7.13	7.50	7.13	7.47
1235	NASDAQ	KVHI	Thu, Mar 22, 2001	7.31	7.31	6.53	7.13
1234	NASDAQ	KVHI	Wed, Mar 21, 2001	7.88	7.88	7.25	7.31
1233	NASDAQ	KVHI	Tue, Mar 20, 2001	8.14	8.25	7.75	7.97
1232	NASDAQ	KVHI	Mon, Mar 19, 2001	7.00	7.69	6.97	7.69
1231	NASDAQ	KVHI	Fri, Mar 16, 2001	7.63	7.63	6.75	7.00
1230	NASDAQ	KVHI	Thu, Mar 15, 2001	6.81	7.19	6.75	7.13
1229	NASDAQ	KVHI	Wed, Mar 14, 2001	6.66	6.88	6.56	6.84
1228	NASDAQ	KVHI	Tue, Mar 13, 2001	6.97	6.97	6.63	6.88
1227	NASDAQ	KVHI	Mon, Mar 12, 2001	7.44	7.44	6.81	7.06
1226	NASDAQ	KVHI	Fri, Mar 9, 2001	7.44	7.44	7.19	7.38
1225	NASDAQ	KVHI	Thu, Mar 8, 2001	7.42	7.47	7.38	7.44
1224	NASDAQ	KVHI	Wed, Mar 7, 2001	7.47	7.56	7.41	7.47
1223	NASDAQ	KVHI	Tue, Mar 6, 2001	6.81	7.50	6.81	7.47
1222	NASDAQ	KVHI	Mon, Mar 5, 2001	6.75	6.75	6.63	6.75
1221	NASDAQ	KVHI	Fri, Mar 2, 2001	6.56	6.88	6.53	6.75
1220	NASDAQ	KVHI	Thu, Mar 1, 2001	6.89	7.00	6.75	6.94
1219	NASDAQ	KVHI	Wed, Feb 28, 2001	7.00	7.03	6.88	6.88
1218	NASDAQ	KVHI	Tue, Feb 27, 2001	7.25	7.56	7.00	7.25
1217	NASDAQ	KVHI	Mon, Feb 26, 2001	7.50	7.50	7.00	7.03
1216	NASDAQ	KVHI	Fri, Feb 23, 2001	7.31	7.31	6.53	7.25
1215	NASDAQ	KVHI	Thu, Feb 22, 2001	7.63	7.63	7.25	7.25
1214	NASDAQ	KVHI	Wed, Feb 21, 2001	7.75	7.75	7.56	7.56
1213	NASDAQ	KVHI	Tue, Feb 20, 2001	8.00	8.13	7.50	7.56
1212	NASDAQ	KVHI	Fri, Feb 16, 2001	8.11	8.11	7.75	7.75
1211	NASDAQ	KVHI	Thu, Feb 15, 2001	8.00	8.22	7.88	8.13
1210	NASDAQ	KVHI	Wed, Feb 14, 2001	8.00	8.00	7.75	8.00
1209	NASDAQ	KVHI	Tue, Feb 13, 2001	7.88	8.13	7.81	8.13
1208	NASDAQ	KVHI	Mon, Feb 12, 2001	7.81	7.94	7.63	7.63
1207	NASDAQ	KVHI	Fri, Feb 9, 2001	8.50	8.56	7.63	7.84
1206	NASDAQ	KVHI	Thu, Feb 8, 2001	9.44	9.50	8.19	8.50
1205	NASDAQ	KVHI	Wed, Feb 7, 2001	9.25	9.25	8.88	9.13
1204	NASDAQ	KVHI	Tue, Feb 6, 2001	9.00	9.25	8.75	9.25
1203	NASDAQ	KVHI	Mon, Feb 5, 2001	9.61	9.63	8.88	8.88
1202	NASDAQ	KVHI	Fri, Feb 2, 2001	9.42	9.50	9.00	9.13
1201	NASDAQ	KVHI	Thu, Feb 1, 2001	9.33	9.33	9.06	9.13
1200	NASDAQ	KVHI	Wed, Jan 31, 2001	9.44	9.88	9.25	9.31
1199	NASDAQ	KVHI	Tue, Jan 30, 2001	9.38	9.81	9.06	9.19
1198	NASDAQ	KVHI	Mon, Jan 29, 2001	9.38	9.75	9.31	9.44
1197	NASDAQ	KVHI	Fri, Jan 26, 2001	9.25	9.69	9.13	9.50
1196	NASDAQ	KVHI	Thu, Jan 25, 2001	9.69	9.81	9.28	9.81
1195	NASDAQ	KVHI	Wed, Jan 24, 2001	9.44	9.75	9.28	9.50
1194	NASDAQ	KVHI	Tue, Jan 23, 2001	9.13	10.00	9.13	9.81
1193	NASDAQ	KVHI	Mon, Jan 22, 2001	9.42	9.42	8.94	9.31
1192	NASDAQ	KVHI	Fri, Jan 19, 2001	8.86	9.25	8.63	9.25
1191	NASDAQ	KVHI	Thu, Jan 18, 2001	8.86	8.88	8.63	8.88
1190	NASDAQ	KVHI	Wed, Jan 17, 2001	9.25	9.31	8.50	8.88
1189	NASDAQ	KVHI	Tue, Jan 16, 2001	8.75	9.88	8.75	9.06
1188	NASDAQ	KVHI	Fri, Jan 12, 2001	8.38	9.06	8.19	8.88
1187	NASDAQ	KVHI	Thu, Jan 11, 2001	7.88	8.94	7.88	8.88
1186	NASDAQ	KVHI	Wed, Jan 10, 2001	7.81	8.00	7.78	7.88
1185	NASDAQ	KVHI	Tue, Jan 9, 2001	7.67	7.97	7.53	7.81
1184	NASDAQ	KVHI	Mon, Jan 8, 2001	6.92	8.00	6.75	7.63
1183	NASDAQ	KVHI	Fri, Jan 5, 2001	7.14	7.44	6.69	7.00
1182	NASDAQ	KVHI	Thu, Jan 4, 2001	6.94	7.38	6.81	7.00
1181	NASDAQ	KVHI	Wed, Jan 3, 2001	6.20	6.88	6.19	6.88
1180	NASDAQ	KVHI	Tue, Jan 2, 2001	6.00	6.00	5.56	5.81
1179	NASDAQ	KVHI	Fri, Dec 29, 2000	5.61	6.00	5.31	5.50
1178	NASDAQ	KVHI	Thu, Dec 28, 2000	5.75	5.75	5.50	5.50
1177	NASDAQ	KVHI	Wed, Dec 27, 2000	5.69	5.69	5.44	5.56
1176	NASDAQ	KVHI	Tue, Dec 26, 2000	6.00	6.00	5.44	5.69
1175	NASDAQ	KVHI	Fri, Dec 22, 2000	5.80	6.25	5.75	6.13
1174	NASDAQ	KVHI	Thu, Dec 21, 2000	6.00	6.00	5.25	5.75
1173	NASDAQ	KVHI	Wed, Dec 20, 2000	6.00	6.13	5.00	5.50
1172	NASDAQ	KVHI	Tue, Dec 19, 2000	6.39	6.44	6.13	6.13
1171	NASDAQ	KVHI	Mon, Dec 18, 2000	6.56	6.63	6.31	6.63
1170	NASDAQ	KVHI	Fri, Dec 15, 2000	6.81	6.81	6.00	6.50
1169	NASDAQ	KVHI	Thu, Dec 14, 2000	6.69	6.75	6.56	6.75
1168	NASDAQ	KVHI	Wed, Dec 13, 2000	6.98	7.00	6.69	6.69
1167	NASDAQ	KVHI	Tue, Dec 12, 2000	6.41	7.06	6.41	6.88
1166	NASDAQ	KVHI	Mon, Dec 11, 2000	6.98	7.06	6.13	6.38
1165	NASDAQ	KVHI	Fri, Dec 8, 2000	6.77	7.00	6.50	6.56
1164	NASDAQ	KVHI	Thu, Dec 7, 2000	7.00	7.03	6.75	6.75
1163	NASDAQ	KVHI	Wed, Dec 6, 2000	7.69	7.72	6.69	7.00
1162	NASDAQ	KVHI	Tue, Dec 5, 2000	6.75	7.75	6.75	7.69
1161	NASDAQ	KVHI	Mon, Dec 4, 2000	7.19	7.31	6.66	6.69
1160	NASDAQ	KVHI	Fri, Dec 1, 2000	6.86	7.56	6.86	7.22
1159	NASDAQ	KVHI	Thu, Nov 30, 2000	7.38	7.50	6.06	6.56
1158	NASDAQ	KVHI	Wed, Nov 29, 2000	7.50	7.63	7.31	7.50
1157	NASDAQ	KVHI	Tue, Nov 28, 2000	7.63	7.63	7.38	7.63
1156	NASDAQ	KVHI	Mon, Nov 27, 2000	7.50	7.75	7.44	7.69
1155	NASDAQ	KVHI	Fri, Nov 24, 2000	7.50	7.69	7.25	7.63
1154	NASDAQ	KVHI	Wed, Nov 22, 2000	7.50	7.50	7.03	7.25
1153	NASDAQ	KVHI	Tue, Nov 21, 2000	7.44	7.75	7.19	7.38
1152	NASDAQ	KVHI	Mon, Nov 20, 2000	7.38	7.63	7.00	7.63
1151	NASDAQ	KVHI	Fri, Nov 17, 2000	7.63	7.88	7.00	7.00
1150	NASDAQ	KVHI	Thu, Nov 16, 2000	8.06	8.06	7.25	7.63
1149	NASDAQ	KVHI	Wed, Nov 15, 2000	7.63	8.25	7.63	8.19
1148	NASDAQ	KVHI	Tue, Nov 14, 2000	7.44	8.00	6.88	7.13
1147	NASDAQ	KVHI	Mon, Nov 13, 2000	6.81	7.50	6.75	7.50
1146	NASDAQ	KVHI	Fri, Nov 10, 2000	8.00	8.00	7.44	7.75
1145	NASDAQ	KVHI	Thu, Nov 9, 2000	8.25	8.63	7.81	7.88
1144	NASDAQ	KVHI	Wed, Nov 8, 2000	9.00	9.00	8.38	8.38
1143	NASDAQ	KVHI	Tue, Nov 7, 2000	9.31	9.31	8.50	9.00
1142	NASDAQ	KVHI	Mon, Nov 6, 2000	10.06	11.44	8.50	8.97
1141	NASDAQ	KVHI	Fri, Nov 3, 2000	10.00	10.00	9.56	10.00
1140	NASDAQ	KVHI	Thu, Nov 2, 2000	10.25	10.50	9.63	10.31
1139	NASDAQ	KVHI	Wed, Nov 1, 2000	9.47	10.69	9.44	10.44
1138	NASDAQ	KVHI	Tue, Oct 31, 2000	9.00	10.00	9.00	10.00
1137	NASDAQ	KVHI	Mon, Oct 30, 2000	7.50	8.75	7.50	8.75
1136	NASDAQ	KVHI	Fri, Oct 27, 2000	8.00	8.25	8.00	8.25
1135	NASDAQ	KVHI	Thu, Oct 26, 2000	7.56	7.81	7.19	7.81
1134	NASDAQ	KVHI	Wed, Oct 25, 2000	8.06	8.38	7.56	7.56
1133	NASDAQ	KVHI	Tue, Oct 24, 2000	8.55	8.56	8.06	8.13
1132	NASDAQ	KVHI	Mon, Oct 23, 2000	7.92	8.75	7.75	8.56
1131	NASDAQ	KVHI	Fri, Oct 20, 2000	7.73	7.75	7.13	7.75
1130	NASDAQ	KVHI	Thu, Oct 19, 2000	7.25	8.00	6.75	7.50
1129	NASDAQ	KVHI	Wed, Oct 18, 2000	6.98	7.19	6.64	7.00
1128	NASDAQ	KVHI	Tue, Oct 17, 2000	6.30	6.88	6.25	6.88
1127	NASDAQ	KVHI	Mon, Oct 16, 2000	6.00	6.38	6.00	6.38
1126	NASDAQ	KVHI	Fri, Oct 13, 2000	6.02	6.11	5.75	6.00
1125	NASDAQ	KVHI	Thu, Oct 12, 2000	5.75	6.00	5.75	6.00
1124	NASDAQ	KVHI	Wed, Oct 11, 2000	6.06	6.25	5.75	5.75
1123	NASDAQ	KVHI	Tue, Oct 10, 2000	6.31	6.31	6.19	6.19
1122	NASDAQ	KVHI	Mon, Oct 9, 2000	6.45	6.50	6.25	6.50
1121	NASDAQ	KVHI	Fri, Oct 6, 2000	6.44	6.69	6.38	6.69
1120	NASDAQ	KVHI	Thu, Oct 5, 2000	7.00	7.13	6.63	6.63
1119	NASDAQ	KVHI	Wed, Oct 4, 2000	6.94	7.13	6.94	7.13
1118	NASDAQ	KVHI	Tue, Oct 3, 2000	7.00	7.31	6.94	7.31
1117	NASDAQ	KVHI	Mon, Oct 2, 2000	7.25	7.44	7.25	7.31
1116	NASDAQ	KVHI	Fri, Sep 29, 2000	7.38	7.50	7.13	7.50
1115	NASDAQ	KVHI	Thu, Sep 28, 2000	7.28	7.31	7.13	7.31
1114	NASDAQ	KVHI	Wed, Sep 27, 2000	7.84	7.84	6.88	7.63
1113	NASDAQ	KVHI	Tue, Sep 26, 2000	7.88	7.88	7.50	7.63
1112	NASDAQ	KVHI	Mon, Sep 25, 2000	7.91	8.25	7.63	7.75
1111	NASDAQ	KVHI	Fri, Sep 22, 2000	7.63	7.75	7.38	7.75
1110	NASDAQ	KVHI	Thu, Sep 21, 2000	7.38	7.63	7.38	7.63
1109	NASDAQ	KVHI	Wed, Sep 20, 2000	7.75	7.75	7.38	7.38
1108	NASDAQ	KVHI	Tue, Sep 19, 2000	7.13	7.50	7.00	7.50
1107	NASDAQ	KVHI	Mon, Sep 18, 2000	7.03	7.13	7.00	7.13
1106	NASDAQ	KVHI	Fri, Sep 15, 2000	7.88	7.88	7.00	7.38
1105	NASDAQ	KVHI	Thu, Sep 14, 2000	7.75	8.31	7.38	7.63
1104	NASDAQ	KVHI	Wed, Sep 13, 2000	7.16	7.81	7.16	7.81
1103	NASDAQ	KVHI	Tue, Sep 12, 2000	7.06	7.94	6.97	7.63
1102	NASDAQ	KVHI	Mon, Sep 11, 2000	6.75	6.81	6.50	6.81
1101	NASDAQ	KVHI	Fri, Sep 8, 2000	6.63	6.63	6.25	6.63
1100	NASDAQ	KVHI	Thu, Sep 7, 2000	6.69	6.69	6.38	6.50
1099	NASDAQ	KVHI	Wed, Sep 6, 2000	6.84	6.88	6.69	6.69
1098	NASDAQ	KVHI	Tue, Sep 5, 2000	6.13	7.13	6.11	6.88
1097	NASDAQ	KVHI	Fri, Sep 1, 2000	6.94	7.13	5.88	6.63
1096	NASDAQ	KVHI	Thu, Aug 31, 2000	5.81	6.94	5.81	6.94
1095	NASDAQ	KVHI	Wed, Aug 30, 2000	5.75	6.00	5.75	5.94
1094	NASDAQ	KVHI	Tue, Aug 29, 2000	6.31	6.31	5.69	5.81
1093	NASDAQ	KVHI	Mon, Aug 28, 2000	5.63	6.31	5.63	6.13
1092	NASDAQ	KVHI	Fri, Aug 25, 2000	6.00	6.00	5.63	5.88
1091	NASDAQ	KVHI	Thu, Aug 24, 2000	5.75	6.00	5.63	5.63
1090	NASDAQ	KVHI	Wed, Aug 23, 2000	5.75	5.75	5.63	5.69
1089	NASDAQ	KVHI	Tue, Aug 22, 2000	5.63	5.75	5.63	5.63
1088	NASDAQ	KVHI	Mon, Aug 21, 2000	5.63	5.88	5.38	5.50
1087	NASDAQ	KVHI	Fri, Aug 18, 2000	5.31	5.75	5.31	5.75
1086	NASDAQ	KVHI	Thu, Aug 17, 2000	5.38	5.50	5.38	5.50
1085	NASDAQ	KVHI	Wed, Aug 16, 2000	5.56	5.63	4.63	5.03
1084	NASDAQ	KVHI	Tue, Aug 15, 2000	5.88	5.88	5.56	5.56
1083	NASDAQ	KVHI	Mon, Aug 14, 2000	5.56	5.63	5.56	5.56
1082	NASDAQ	KVHI	Fri, Aug 11, 2000	5.75	5.88	5.56	5.56
1081	NASDAQ	KVHI	Thu, Aug 10, 2000	5.78	5.94	5.69	5.88
1080	NASDAQ	KVHI	Wed, Aug 9, 2000	5.63	5.94	5.63	5.88
1079	NASDAQ	KVHI	Tue, Aug 8, 2000	5.63	5.75	5.63	5.75
1078	NASDAQ	KVHI	Mon, Aug 7, 2000	5.66	5.69	5.63	5.69
1077	NASDAQ	KVHI	Fri, Aug 4, 2000	5.69	5.75	5.56	5.69
1076	NASDAQ	KVHI	Thu, Aug 3, 2000	6.00	6.00	5.50	5.50
1075	NASDAQ	KVHI	Wed, Aug 2, 2000	5.75	6.00	5.75	6.00
1074	NASDAQ	KVHI	Tue, Aug 1, 2000	5.69	6.00	5.63	5.75
1073	NASDAQ	KVHI	Mon, Jul 31, 2000	5.69	5.75	5.50	5.69
1072	NASDAQ	KVHI	Fri, Jul 28, 2000	6.00	6.00	5.25	5.75
1071	NASDAQ	KVHI	Thu, Jul 27, 2000	6.39	6.44	5.88	5.94
1070	NASDAQ	KVHI	Wed, Jul 26, 2000	6.50	6.69	6.25	6.38
1069	NASDAQ	KVHI	Tue, Jul 25, 2000	7.41	7.41	6.50	6.75
1068	NASDAQ	KVHI	Mon, Jul 24, 2000	7.63	7.69	7.38	7.50
1067	NASDAQ	KVHI	Fri, Jul 21, 2000	7.69	7.81	7.50	7.75
1066	NASDAQ	KVHI	Thu, Jul 20, 2000	6.63	7.88	6.55	7.75
1065	NASDAQ	KVHI	Wed, Jul 19, 2000	7.25	7.38	6.38	7.00
1064	NASDAQ	KVHI	Tue, Jul 18, 2000	7.50	7.69	7.06	7.38
1063	NASDAQ	KVHI	Mon, Jul 17, 2000	7.63	7.75	7.38	7.50
1062	NASDAQ	KVHI	Fri, Jul 14, 2000	7.69	7.75	7.00	7.50
1061	NASDAQ	KVHI	Thu, Jul 13, 2000	7.63	7.81	7.53	7.69
1060	NASDAQ	KVHI	Wed, Jul 12, 2000	7.69	7.81	7.50	7.63
1059	NASDAQ	KVHI	Tue, Jul 11, 2000	7.38	7.97	7.38	7.75
1058	NASDAQ	KVHI	Mon, Jul 10, 2000	7.13	8.00	7.00	7.19
1057	NASDAQ	KVHI	Fri, Jul 7, 2000	6.88	7.25	6.56	7.13
1056	NASDAQ	KVHI	Thu, Jul 6, 2000	6.88	7.00	6.38	6.50
1055	NASDAQ	KVHI	Wed, Jul 5, 2000	6.50	6.50	6.38	6.38
1054	NASDAQ	KVHI	Mon, Jul 3, 2000	6.06	6.38	6.06	6.38
1053	NASDAQ	KVHI	Fri, Jun 30, 2000	6.38	6.38	6.00	6.00
1052	NASDAQ	KVHI	Thu, Jun 29, 2000	5.75	6.50	5.75	6.38
1051	NASDAQ	KVHI	Wed, Jun 28, 2000	6.22	6.44	5.94	5.94
1050	NASDAQ	KVHI	Tue, Jun 27, 2000	6.19	6.50	6.00	6.06
1049	NASDAQ	KVHI	Mon, Jun 26, 2000	6.38	6.50	6.38	6.38
1048	NASDAQ	KVHI	Fri, Jun 23, 2000	6.31	6.50	6.31	6.50
1047	NASDAQ	KVHI	Thu, Jun 22, 2000	6.69	6.69	6.13	6.31
1046	NASDAQ	KVHI	Wed, Jun 21, 2000	6.69	7.00	6.69	6.88
1045	NASDAQ	KVHI	Tue, Jun 20, 2000	7.03	7.03	6.56	6.63
1044	NASDAQ	KVHI	Mon, Jun 19, 2000	6.13	7.13	6.13	6.75
1043	NASDAQ	KVHI	Fri, Jun 16, 2000	6.25	6.38	6.25	6.38
1042	NASDAQ	KVHI	Thu, Jun 15, 2000	6.50	6.63	6.31	6.38
1041	NASDAQ	KVHI	Wed, Jun 14, 2000	6.50	6.69	6.50	6.69
1040	NASDAQ	KVHI	Tue, Jun 13, 2000	6.50	6.94	6.50	6.63
1039	NASDAQ	KVHI	Mon, Jun 12, 2000	6.00	6.63	6.00	6.63
1038	NASDAQ	KVHI	Fri, Jun 9, 2000	5.38	6.16	5.38	6.03
1037	NASDAQ	KVHI	Thu, Jun 8, 2000	5.75	6.25	5.38	5.75
1036	NASDAQ	KVHI	Wed, Jun 7, 2000	5.88	5.88	5.50	5.75
1035	NASDAQ	KVHI	Tue, Jun 6, 2000	5.56	5.56	5.50	5.56
1034	NASDAQ	KVHI	Mon, Jun 5, 2000	5.41	5.56	5.25	5.44
1033	NASDAQ	KVHI	Fri, Jun 2, 2000	5.25	5.75	5.25	5.38
1032	NASDAQ	KVHI	Thu, Jun 1, 2000	5.25	5.31	5.25	5.25
1031	NASDAQ	KVHI	Wed, May 31, 2000	5.38	5.38	5.13	5.19
1030	NASDAQ	KVHI	Tue, May 30, 2000	5.44	5.50	5.13	5.13
1029	NASDAQ	KVHI	Fri, May 26, 2000	5.44	5.75	5.44	5.44
1028	NASDAQ	KVHI	Thu, May 25, 2000	5.88	5.94	5.50	5.50
1027	NASDAQ	KVHI	Wed, May 24, 2000	5.75	6.25	5.63	6.25
1026	NASDAQ	KVHI	Tue, May 23, 2000	5.94	6.06	5.88	6.06
1025	NASDAQ	KVHI	Mon, May 22, 2000	6.00	6.13	5.75	6.00
1024	NASDAQ	KVHI	Fri, May 19, 2000	6.25	6.25	5.94	6.06
1023	NASDAQ	KVHI	Thu, May 18, 2000	6.13	6.25	6.13	6.13
1022	NASDAQ	KVHI	Wed, May 17, 2000	6.13	6.13	6.13	6.13
1021	NASDAQ	KVHI	Tue, May 16, 2000	6.50	6.50	6.06	6.06
1020	NASDAQ	KVHI	Mon, May 15, 2000	5.81	6.50	5.81	6.13
1019	NASDAQ	KVHI	Fri, May 12, 2000	6.00	6.16	5.75	5.81
1018	NASDAQ	KVHI	Thu, May 11, 2000	6.19	6.25	6.00	6.00
1017	NASDAQ	KVHI	Wed, May 10, 2000	6.19	6.50	5.75	6.00
1016	NASDAQ	KVHI	Tue, May 9, 2000	6.63	6.63	6.00	6.00
1015	NASDAQ	KVHI	Mon, May 8, 2000	6.25	6.63	6.00	6.13
1014	NASDAQ	KVHI	Fri, May 5, 2000	6.00	6.75	6.00	6.25
1013	NASDAQ	KVHI	Thu, May 4, 2000	6.00	6.75	5.63	6.75
1012	NASDAQ	KVHI	Wed, May 3, 2000	6.06	6.19	5.75	6.00
1011	NASDAQ	KVHI	Tue, May 2, 2000	6.25	6.38	5.75	6.06
1010	NASDAQ	KVHI	Mon, May 1, 2000	5.75	6.38	5.50	6.19
1009	NASDAQ	KVHI	Fri, Apr 28, 2000	5.63	5.69	5.25	5.25
1008	NASDAQ	KVHI	Thu, Apr 27, 2000	5.31	5.75	5.13	5.38
1007	NASDAQ	KVHI	Wed, Apr 26, 2000	5.50	5.88	5.25	5.38
1006	NASDAQ	KVHI	Tue, Apr 25, 2000	5.25	5.75	4.97	5.44
1005	NASDAQ	KVHI	Mon, Apr 24, 2000	4.69	5.00	4.63	5.00
1004	NASDAQ	KVHI	Thu, Apr 20, 2000	5.06	5.38	4.50	4.69
1003	NASDAQ	KVHI	Wed, Apr 19, 2000	5.13	6.38	4.88	5.25
1002	NASDAQ	KVHI	Tue, Apr 18, 2000	4.75	5.19	3.88	4.50
1001	NASDAQ	KVHI	Mon, Apr 17, 2000	3.53	3.75	3.25	3.38
1000	NASDAQ	KVHI	Fri, Apr 14, 2000	4.63	4.63	3.56	3.56
999	NASDAQ	KVHI	Thu, Apr 13, 2000	4.75	4.88	4.25	4.25
998	NASDAQ	KVHI	Wed, Apr 12, 2000	5.69	5.69	4.69	4.75
997	NASDAQ	KVHI	Tue, Apr 11, 2000	5.84	5.88	5.50	5.88
996	NASDAQ	KVHI	Mon, Apr 10, 2000	6.63	6.63	5.73	5.73
995	NASDAQ	KVHI	Fri, Apr 7, 2000	6.00	6.19	5.81	6.19
994	NASDAQ	KVHI	Thu, Apr 6, 2000	6.28	6.44	5.63	6.00
993	NASDAQ	KVHI	Wed, Apr 5, 2000	6.00	6.56	5.63	6.25
992	NASDAQ	KVHI	Tue, Apr 4, 2000	6.25	6.75	4.88	5.75
991	NASDAQ	KVHI	Mon, Apr 3, 2000	7.72	7.72	6.19	6.63
990	NASDAQ	KVHI	Fri, Mar 31, 2000	7.50	7.75	6.56	7.59
989	NASDAQ	KVHI	Thu, Mar 30, 2000	7.81	8.00	6.88	7.00
988	NASDAQ	KVHI	Wed, Mar 29, 2000	8.16	8.63	7.75	7.78
987	NASDAQ	KVHI	Tue, Mar 28, 2000	8.63	8.75	8.31	8.63
986	NASDAQ	KVHI	Mon, Mar 27, 2000	8.63	9.00	8.38	8.50
985	NASDAQ	KVHI	Fri, Mar 24, 2000	9.38	9.44	8.75	8.81
984	NASDAQ	KVHI	Thu, Mar 23, 2000	8.81	9.69	8.50	9.31
983	NASDAQ	KVHI	Wed, Mar 22, 2000	7.81	8.88	7.81	8.69
982	NASDAQ	KVHI	Tue, Mar 21, 2000	7.94	8.19	7.75	7.84
981	NASDAQ	KVHI	Mon, Mar 20, 2000	7.56	8.56	7.56	7.81
980	NASDAQ	KVHI	Fri, Mar 17, 2000	7.13	7.88	7.13	7.63
979	NASDAQ	KVHI	Thu, Mar 16, 2000	7.50	7.50	6.50	7.00
978	NASDAQ	KVHI	Wed, Mar 15, 2000	7.56	8.06	7.00	7.50
977	NASDAQ	KVHI	Tue, Mar 14, 2000	8.50	8.81	7.75	7.75
976	NASDAQ	KVHI	Mon, Mar 13, 2000	8.50	8.88	8.00	8.25
975	NASDAQ	KVHI	Fri, Mar 10, 2000	9.38	10.25	8.44	8.50
974	NASDAQ	KVHI	Thu, Mar 9, 2000	7.88	9.50	7.56	9.00
973	NASDAQ	KVHI	Wed, Mar 8, 2000	7.91	8.00	7.50	7.63
972	NASDAQ	KVHI	Tue, Mar 7, 2000	7.72	8.25	7.50	7.56
971	NASDAQ	KVHI	Mon, Mar 6, 2000	6.88	8.75	6.84	7.50
970	NASDAQ	KVHI	Fri, Mar 3, 2000	7.25	7.69	6.75	7.00
969	NASDAQ	KVHI	Thu, Mar 2, 2000	8.06	8.47	7.13	7.13
968	NASDAQ	KVHI	Wed, Mar 1, 2000	7.75	9.50	6.88	7.94
967	NASDAQ	KVHI	Tue, Feb 29, 2000	6.25	7.50	6.00	7.38
966	NASDAQ	KVHI	Mon, Feb 28, 2000	6.00	6.34	6.00	6.00
965	NASDAQ	KVHI	Fri, Feb 25, 2000	6.06	6.50	6.00	6.13
964	NASDAQ	KVHI	Thu, Feb 24, 2000	7.03	7.19	6.00	6.06
963	NASDAQ	KVHI	Wed, Feb 23, 2000	6.88	6.94	6.50	6.69
962	NASDAQ	KVHI	Tue, Feb 22, 2000	7.25	7.38	6.50	6.63
961	NASDAQ	KVHI	Fri, Feb 18, 2000	7.19	7.31	6.88	6.94
960	NASDAQ	KVHI	Thu, Feb 17, 2000	7.00	7.75	6.88	7.31
959	NASDAQ	KVHI	Wed, Feb 16, 2000	6.50	7.50	6.50	7.00
958	NASDAQ	KVHI	Tue, Feb 15, 2000	7.25	7.50	6.38	6.50
957	NASDAQ	KVHI	Mon, Feb 14, 2000	8.94	9.06	7.00	7.13
956	NASDAQ	KVHI	Fri, Feb 11, 2000	6.00	8.63	6.00	8.25
955	NASDAQ	KVHI	Thu, Feb 10, 2000	5.69	6.06	5.69	5.94
954	NASDAQ	KVHI	Wed, Feb 9, 2000	6.31	6.31	5.50	6.06
953	NASDAQ	KVHI	Tue, Feb 8, 2000	5.69	6.50	5.44	6.25
952	NASDAQ	KVHI	Mon, Feb 7, 2000	5.69	5.75	5.00	5.63
951	NASDAQ	KVHI	Fri, Feb 4, 2000	5.56	5.69	5.00	5.63
950	NASDAQ	KVHI	Thu, Feb 3, 2000	5.97	6.25	5.25	5.69
949	NASDAQ	KVHI	Wed, Feb 2, 2000	4.06	8.63	3.94	6.88
948	NASDAQ	KVHI	Tue, Feb 1, 2000	3.81	4.13	3.78	4.06
947	NASDAQ	KVHI	Mon, Jan 31, 2000	3.94	4.25	3.63	3.75
946	NASDAQ	KVHI	Fri, Jan 28, 2000	3.94	3.94	3.50	3.75
945	NASDAQ	KVHI	Thu, Jan 27, 2000	4.13	4.38	3.78	3.94
944	NASDAQ	KVHI	Wed, Jan 26, 2000	4.56	4.56	4.06	4.25
943	NASDAQ	KVHI	Tue, Jan 25, 2000	4.19	4.88	4.00	4.56
942	NASDAQ	KVHI	Mon, Jan 24, 2000	3.38	5.00	3.25	4.00
941	NASDAQ	KVHI	Fri, Jan 21, 2000	3.19	3.38	3.06	3.38
940	NASDAQ	KVHI	Thu, Jan 20, 2000	3.25	3.25	3.06	3.06
939	NASDAQ	KVHI	Wed, Jan 19, 2000	3.13	3.25	3.13	3.25
938	NASDAQ	KVHI	Tue, Jan 18, 2000	3.06	3.25	2.94	3.19
937	NASDAQ	KVHI	Fri, Jan 14, 2000	3.00	3.25	2.94	3.06
936	NASDAQ	KVHI	Thu, Jan 13, 2000	2.94	2.94	2.94	2.94
935	NASDAQ	KVHI	Tue, Jan 11, 2000	3.38	3.38	3.19	3.19
934	NASDAQ	KVHI	Mon, Jan 10, 2000	3.06	3.25	3.06	3.25
933	NASDAQ	KVHI	Fri, Jan 7, 2000	2.97	3.13	2.97	3.13
932	NASDAQ	KVHI	Thu, Jan 6, 2000	2.88	2.94	2.88	2.94
931	NASDAQ	KVHI	Wed, Jan 5, 2000	2.94	2.94	2.94	2.94
930	NASDAQ	KVHI	Tue, Jan 4, 2000	2.94	2.94	2.81	2.88
929	NASDAQ	KVHI	Mon, Jan 3, 2000	3.06	3.06	2.81	2.94
928	NASDAQ	KVHI	Fri, Dec 31, 1999	2.94	3.06	2.94	3.06
927	NASDAQ	KVHI	Thu, Dec 30, 1999	2.81	3.06	2.75	3.00
926	NASDAQ	KVHI	Wed, Dec 29, 1999	3.16	3.16	2.81	2.81
925	NASDAQ	KVHI	Tue, Dec 28, 1999	2.94	3.03	2.94	3.00
924	NASDAQ	KVHI	Mon, Dec 27, 1999	3.50	3.56	3.00	3.00
923	NASDAQ	KVHI	Thu, Dec 23, 1999	3.38	3.63	3.38	3.44
922	NASDAQ	KVHI	Wed, Dec 22, 1999	3.50	3.50	3.38	3.44
921	NASDAQ	KVHI	Tue, Dec 21, 1999	3.25	3.50	3.25	3.50
920	NASDAQ	KVHI	Mon, Dec 20, 1999	3.44	3.44	3.38	3.38
919	NASDAQ	KVHI	Fri, Dec 17, 1999	3.19	3.38	3.19	3.38
918	NASDAQ	KVHI	Thu, Dec 16, 1999	3.44	3.50	3.25	3.25
917	NASDAQ	KVHI	Wed, Dec 15, 1999	3.25	3.50	3.19	3.50
916	NASDAQ	KVHI	Tue, Dec 14, 1999	3.38	3.38	3.31	3.31
915	NASDAQ	KVHI	Mon, Dec 13, 1999	3.25	3.50	3.25	3.31
914	NASDAQ	KVHI	Fri, Dec 10, 1999	3.19	3.44	3.00	3.25
913	NASDAQ	KVHI	Thu, Dec 9, 1999	3.38	3.50	3.13	3.38
912	NASDAQ	KVHI	Wed, Dec 8, 1999	3.13	3.13	3.00	3.00
911	NASDAQ	KVHI	Tue, Dec 7, 1999	2.94	3.25	2.75	3.13
910	NASDAQ	KVHI	Mon, Dec 6, 1999	3.13	3.19	3.00	3.00
909	NASDAQ	KVHI	Fri, Dec 3, 1999	3.25	3.38	3.19	3.19
908	NASDAQ	KVHI	Thu, Dec 2, 1999	3.25	3.25	3.13	3.25
907	NASDAQ	KVHI	Wed, Dec 1, 1999	3.03	3.25	3.03	3.25
906	NASDAQ	KVHI	Tue, Nov 30, 1999	3.06	3.06	3.03	3.03
905	NASDAQ	KVHI	Mon, Nov 29, 1999	3.13	3.13	3.00	3.03
904	NASDAQ	KVHI	Fri, Nov 26, 1999	3.13	3.13	3.13	3.13
903	NASDAQ	KVHI	Wed, Nov 24, 1999	3.13	3.13	3.13	3.13
902	NASDAQ	KVHI	Tue, Nov 23, 1999	3.34	3.38	3.13	3.13
901	NASDAQ	KVHI	Mon, Nov 22, 1999	3.13	3.38	3.13	3.38
900	NASDAQ	KVHI	Fri, Nov 19, 1999	3.03	3.13	3.03	3.13
899	NASDAQ	KVHI	Thu, Nov 18, 1999	3.13	3.19	2.94	3.19
898	NASDAQ	KVHI	Wed, Nov 17, 1999	2.97	3.03	2.94	3.03
897	NASDAQ	KVHI	Tue, Nov 16, 1999	3.14	3.25	3.09	3.25
896	NASDAQ	KVHI	Mon, Nov 15, 1999	3.13	3.25	3.06	3.09
895	NASDAQ	KVHI	Fri, Nov 12, 1999	3.00	3.25	3.00	3.25
894	NASDAQ	KVHI	Thu, Nov 11, 1999	3.25	3.25	3.00	3.00
893	NASDAQ	KVHI	Wed, Nov 10, 1999	3.13	3.19	3.00	3.00
892	NASDAQ	KVHI	Tue, Nov 9, 1999	2.94	3.38	2.88	3.38
891	NASDAQ	KVHI	Mon, Nov 8, 1999	2.94	3.25	2.88	3.25
890	NASDAQ	KVHI	Fri, Nov 5, 1999	3.22	3.25	2.97	3.00
889	NASDAQ	KVHI	Thu, Nov 4, 1999	3.19	3.31	3.13	3.25
888	NASDAQ	KVHI	Wed, Nov 3, 1999	3.06	3.19	2.81	3.09
887	NASDAQ	KVHI	Tue, Nov 2, 1999	2.97	2.97	2.94	2.94
886	NASDAQ	KVHI	Mon, Nov 1, 1999	2.81	2.97	2.75	2.75
885	NASDAQ	KVHI	Fri, Oct 29, 1999	3.00	3.06	2.81	3.06
884	NASDAQ	KVHI	Thu, Oct 28, 1999	2.88	3.13	2.69	2.81
883	NASDAQ	KVHI	Wed, Oct 27, 1999	2.75	2.88	2.63	2.75
882	NASDAQ	KVHI	Tue, Oct 26, 1999	2.63	2.75	2.50	2.75
881	NASDAQ	KVHI	Mon, Oct 25, 1999	2.38	2.88	2.38	2.88
880	NASDAQ	KVHI	Fri, Oct 22, 1999	2.44	2.50	2.25	2.50
879	NASDAQ	KVHI	Thu, Oct 21, 1999	2.44	2.44	2.31	2.38
878	NASDAQ	KVHI	Wed, Oct 20, 1999	2.44	2.53	2.25	2.31
877	NASDAQ	KVHI	Tue, Oct 19, 1999	2.28	2.50	2.25	2.25
876	NASDAQ	KVHI	Mon, Oct 18, 1999	2.34	2.34	2.03	2.13
875	NASDAQ	KVHI	Fri, Oct 15, 1999	2.38	2.50	2.34	2.50
874	NASDAQ	KVHI	Thu, Oct 14, 1999	2.59	2.59	2.31	2.44
873	NASDAQ	KVHI	Wed, Oct 13, 1999	2.61	2.66	2.50	2.66
872	NASDAQ	KVHI	Tue, Oct 12, 1999	2.78	2.94	2.50	2.56
871	NASDAQ	KVHI	Mon, Oct 11, 1999	2.56	2.81	2.56	2.81
870	NASDAQ	KVHI	Fri, Oct 8, 1999	2.50	2.63	2.50	2.50
869	NASDAQ	KVHI	Thu, Oct 7, 1999	2.38	2.66	2.38	2.50
868	NASDAQ	KVHI	Wed, Oct 6, 1999	2.28	2.31	2.22	2.31
867	NASDAQ	KVHI	Tue, Oct 5, 1999	2.31	2.31	2.25	2.25
866	NASDAQ	KVHI	Mon, Oct 4, 1999	2.38	2.38	2.25	2.25
865	NASDAQ	KVHI	Fri, Oct 1, 1999	2.38	2.38	2.25	2.38
864	NASDAQ	KVHI	Thu, Sep 30, 1999	2.25	2.38	2.19	2.38
863	NASDAQ	KVHI	Wed, Sep 29, 1999	2.38	2.38	2.22	2.22
862	NASDAQ	KVHI	Tue, Sep 28, 1999	2.16	2.38	2.16	2.38
861	NASDAQ	KVHI	Mon, Sep 27, 1999	2.13	2.31	2.13	2.16
860	NASDAQ	KVHI	Fri, Sep 24, 1999	2.19	2.19	2.19	2.19
859	NASDAQ	KVHI	Thu, Sep 23, 1999	2.22	2.22	2.22	2.22
858	NASDAQ	KVHI	Wed, Sep 22, 1999	2.25	2.25	2.25	2.25
857	NASDAQ	KVHI	Tue, Sep 21, 1999	2.38	2.38	2.25	2.25
856	NASDAQ	KVHI	Mon, Sep 20, 1999	2.19	2.38	2.19	2.38
855	NASDAQ	KVHI	Fri, Sep 17, 1999	2.38	2.38	2.38	2.38
854	NASDAQ	KVHI	Thu, Sep 16, 1999	2.13	2.25	2.13	2.25
853	NASDAQ	KVHI	Wed, Sep 15, 1999	2.25	2.25	2.06	2.06
852	NASDAQ	KVHI	Tue, Sep 14, 1999	2.16	2.25	2.06	2.25
851	NASDAQ	KVHI	Mon, Sep 13, 1999	2.31	2.31	2.06	2.13
850	NASDAQ	KVHI	Fri, Sep 10, 1999	2.38	2.38	2.25	2.25
849	NASDAQ	KVHI	Thu, Sep 9, 1999	2.13	2.38	2.13	2.38
848	NASDAQ	KVHI	Wed, Sep 8, 1999	2.06	2.06	2.06	2.06
847	NASDAQ	KVHI	Tue, Sep 7, 1999	2.13	2.25	2.13	2.25
846	NASDAQ	KVHI	Fri, Sep 3, 1999	2.38	2.44	2.38	2.38
845	NASDAQ	KVHI	Thu, Sep 2, 1999	2.13	2.13	2.13	2.13
844	NASDAQ	KVHI	Wed, Sep 1, 1999	2.19	2.47	2.13	2.13
843	NASDAQ	KVHI	Tue, Aug 31, 1999	2.19	2.44	2.19	2.44
842	NASDAQ	KVHI	Mon, Aug 30, 1999	2.44	2.44	2.13	2.13
841	NASDAQ	KVHI	Thu, Aug 26, 1999	2.16	2.50	2.16	2.31
840	NASDAQ	KVHI	Wed, Aug 25, 1999	2.06	2.50	2.06	2.50
839	NASDAQ	KVHI	Tue, Aug 24, 1999	2.25	2.50	2.09	2.13
838	NASDAQ	KVHI	Mon, Aug 23, 1999	2.13	2.13	2.13	2.13
837	NASDAQ	KVHI	Fri, Aug 20, 1999	2.03	2.38	2.03	2.03
836	NASDAQ	KVHI	Thu, Aug 19, 1999	2.19	2.50	2.03	2.06
835	NASDAQ	KVHI	Tue, Aug 17, 1999	2.25	2.38	2.19	2.19
834	NASDAQ	KVHI	Mon, Aug 16, 1999	2.25	2.25	2.25	2.25
833	NASDAQ	KVHI	Fri, Aug 13, 1999	2.56	2.63	2.34	2.63
832	NASDAQ	KVHI	Thu, Aug 12, 1999	2.66	2.66	2.56	2.56
831	NASDAQ	KVHI	Wed, Aug 11, 1999	2.50	2.50	2.50	2.50
830	NASDAQ	KVHI	Tue, Aug 10, 1999	2.69	2.75	2.59	2.63
829	NASDAQ	KVHI	Mon, Aug 9, 1999	2.56	2.69	2.56	2.63
828	NASDAQ	KVHI	Fri, Aug 6, 1999	2.63	2.94	2.63	2.63
827	NASDAQ	KVHI	Thu, Aug 5, 1999	2.63	2.88	2.56	2.88
826	NASDAQ	KVHI	Wed, Aug 4, 1999	2.66	2.75	2.56	2.63
825	NASDAQ	KVHI	Tue, Aug 3, 1999	2.63	2.88	2.63	2.63
824	NASDAQ	KVHI	Mon, Aug 2, 1999	2.69	2.75	2.63	2.63
823	NASDAQ	KVHI	Fri, Jul 30, 1999	2.63	2.81	2.63	2.63
822	NASDAQ	KVHI	Thu, Jul 29, 1999	2.81	2.81	2.63	2.63
821	NASDAQ	KVHI	Wed, Jul 28, 1999	2.75	2.75	2.56	2.63
820	NASDAQ	KVHI	Tue, Jul 27, 1999	2.91	2.91	2.63	2.75
819	NASDAQ	KVHI	Mon, Jul 26, 1999	2.63	2.94	2.50	2.88
818	NASDAQ	KVHI	Fri, Jul 23, 1999	2.50	2.69	2.50	2.63
817	NASDAQ	KVHI	Thu, Jul 22, 1999	2.44	2.69	2.25	2.63
816	NASDAQ	KVHI	Wed, Jul 21, 1999	2.50	2.50	2.19	2.25
815	NASDAQ	KVHI	Tue, Jul 20, 1999	2.50	2.50	2.25	2.25
814	NASDAQ	KVHI	Mon, Jul 19, 1999	2.44	2.50	2.25	2.25
813	NASDAQ	KVHI	Fri, Jul 16, 1999	2.19	2.38	2.19	2.25
812	NASDAQ	KVHI	Thu, Jul 15, 1999	2.06	2.19	2.03	2.19
811	NASDAQ	KVHI	Wed, Jul 14, 1999	2.19	2.31	2.03	2.03
810	NASDAQ	KVHI	Tue, Jul 13, 1999	2.13	2.38	2.13	2.25
809	NASDAQ	KVHI	Mon, Jul 12, 1999	2.25	2.25	2.25	2.25
808	NASDAQ	KVHI	Fri, Jul 9, 1999	2.38	2.50	2.38	2.38
807	NASDAQ	KVHI	Thu, Jul 8, 1999	2.13	2.38	2.13	2.38
806	NASDAQ	KVHI	Wed, Jul 7, 1999	2.31	2.31	2.31	2.31
805	NASDAQ	KVHI	Tue, Jul 6, 1999	2.41	2.44	2.13	2.13
804	NASDAQ	KVHI	Fri, Jul 2, 1999	2.19	2.19	2.19	2.19
803	NASDAQ	KVHI	Thu, Jul 1, 1999	2.13	2.38	2.13	2.38
802	NASDAQ	KVHI	Wed, Jun 30, 1999	2.13	2.38	2.13	2.38
801	NASDAQ	KVHI	Tue, Jun 29, 1999	2.13	2.38	2.13	2.25
800	NASDAQ	KVHI	Mon, Jun 28, 1999	2.19	2.19	2.06	2.06
799	NASDAQ	KVHI	Fri, Jun 25, 1999	2.06	2.06	2.06	2.06
798	NASDAQ	KVHI	Thu, Jun 24, 1999	2.13	2.13	2.13	2.13
797	NASDAQ	KVHI	Wed, Jun 23, 1999	2.19	2.19	2.06	2.06
796	NASDAQ	KVHI	Tue, Jun 22, 1999	2.19	2.19	2.06	2.06
795	NASDAQ	KVHI	Fri, Jun 18, 1999	2.19	2.19	2.06	2.06
794	NASDAQ	KVHI	Thu, Jun 17, 1999	2.19	2.19	2.16	2.16
793	NASDAQ	KVHI	Wed, Jun 16, 1999	2.00	2.13	2.00	2.13
792	NASDAQ	KVHI	Tue, Jun 15, 1999	2.13	2.13	2.00	2.00
791	NASDAQ	KVHI	Mon, Jun 14, 1999	2.06	2.06	2.06	2.06
790	NASDAQ	KVHI	Fri, Jun 11, 1999	2.19	2.19	2.00	2.13
789	NASDAQ	KVHI	Thu, Jun 10, 1999	2.06	2.06	2.00	2.03
788	NASDAQ	KVHI	Wed, Jun 9, 1999	2.19	2.19	2.00	2.19
787	NASDAQ	KVHI	Tue, Jun 8, 1999	2.06	2.19	2.06	2.19
786	NASDAQ	KVHI	Mon, Jun 7, 1999	2.16	2.16	2.13	2.13
785	NASDAQ	KVHI	Fri, Jun 4, 1999	2.19	2.19	2.13	2.19
784	NASDAQ	KVHI	Thu, Jun 3, 1999	2.25	2.25	2.19	2.19
783	NASDAQ	KVHI	Wed, Jun 2, 1999	2.19	2.25	2.19	2.25
782	NASDAQ	KVHI	Tue, Jun 1, 1999	2.38	2.44	2.19	2.19
781	NASDAQ	KVHI	Fri, May 28, 1999	2.50	2.50	2.38	2.38
780	NASDAQ	KVHI	Wed, May 26, 1999	2.19	2.38	2.19	2.38
779	NASDAQ	KVHI	Tue, May 25, 1999	2.38	2.38	2.38	2.38
778	NASDAQ	KVHI	Mon, May 24, 1999	2.50	2.50	2.38	2.50
777	NASDAQ	KVHI	Fri, May 21, 1999	2.38	2.38	2.38	2.38
776	NASDAQ	KVHI	Thu, May 20, 1999	2.38	2.50	2.38	2.50
775	NASDAQ	KVHI	Wed, May 19, 1999	2.03	2.50	2.03	2.50
774	NASDAQ	KVHI	Tue, May 18, 1999	2.69	2.69	2.25	2.25
773	NASDAQ	KVHI	Mon, May 17, 1999	2.81	2.81	2.13	2.50
772	NASDAQ	KVHI	Fri, May 14, 1999	2.50	2.81	2.50	2.63
771	NASDAQ	KVHI	Thu, May 13, 1999	2.50	2.56	2.50	2.50
770	NASDAQ	KVHI	Wed, May 12, 1999	2.75	2.94	2.31	2.50
769	NASDAQ	KVHI	Tue, May 11, 1999	2.75	2.94	2.75	2.75
768	NASDAQ	KVHI	Mon, May 10, 1999	2.94	2.94	2.69	2.69
767	NASDAQ	KVHI	Fri, May 7, 1999	2.94	2.94	2.63	2.94
766	NASDAQ	KVHI	Thu, May 6, 1999	2.75	2.94	2.69	2.69
765	NASDAQ	KVHI	Wed, May 5, 1999	3.00	3.00	2.75	3.00
764	NASDAQ	KVHI	Tue, May 4, 1999	2.75	3.00	2.75	2.88
763	NASDAQ	KVHI	Mon, May 3, 1999	2.75	3.00	2.69	2.94
762	NASDAQ	KVHI	Fri, Apr 30, 1999	2.97	2.97	2.75	2.75
761	NASDAQ	KVHI	Thu, Apr 29, 1999	2.69	3.00	2.69	3.00
760	NASDAQ	KVHI	Wed, Apr 28, 1999	2.69	3.00	2.69	3.00
759	NASDAQ	KVHI	Tue, Apr 27, 1999	3.00	3.00	3.00	3.00
758	NASDAQ	KVHI	Mon, Apr 26, 1999	3.09	3.50	2.75	3.00
757	NASDAQ	KVHI	Fri, Apr 23, 1999	2.50	3.00	2.00	2.63
756	NASDAQ	KVHI	Thu, Apr 22, 1999	3.44	3.44	3.19	3.19
755	NASDAQ	KVHI	Wed, Apr 21, 1999	3.19	3.31	3.00	3.06
754	NASDAQ	KVHI	Tue, Apr 20, 1999	2.75	3.00	2.50	3.00
753	NASDAQ	KVHI	Mon, Apr 19, 1999	2.88	2.88	2.50	2.75
752	NASDAQ	KVHI	Fri, Apr 16, 1999	2.75	3.00	2.63	2.63
751	NASDAQ	KVHI	Thu, Apr 15, 1999	2.50	2.75	2.50	2.63
750	NASDAQ	KVHI	Wed, Apr 14, 1999	2.44	2.56	2.31	2.50
749	NASDAQ	KVHI	Tue, Apr 13, 1999	2.25	2.63	2.25	2.38
748	NASDAQ	KVHI	Mon, Apr 12, 1999	2.38	2.50	2.25	2.31
747	NASDAQ	KVHI	Fri, Apr 9, 1999	2.19	2.31	2.19	2.25
746	NASDAQ	KVHI	Thu, Apr 8, 1999	2.38	2.38	2.19	2.25
745	NASDAQ	KVHI	Wed, Apr 7, 1999	2.13	2.38	2.13	2.31
744	NASDAQ	KVHI	Tue, Apr 6, 1999	2.31	2.63	2.13	2.13
743	NASDAQ	KVHI	Mon, Apr 5, 1999	2.25	2.38	2.00	2.31
742	NASDAQ	KVHI	Thu, Apr 1, 1999	2.09	2.19	2.03	2.19
741	NASDAQ	KVHI	Wed, Mar 31, 1999	2.13	2.13	1.84	1.84
740	NASDAQ	KVHI	Tue, Mar 30, 1999	1.88	2.06	1.88	2.06
739	NASDAQ	KVHI	Mon, Mar 29, 1999	1.69	1.69	1.69	1.69
738	NASDAQ	KVHI	Fri, Mar 26, 1999	1.75	1.75	1.69	1.69
737	NASDAQ	KVHI	Thu, Mar 25, 1999	1.94	2.00	1.78	1.78
736	NASDAQ	KVHI	Wed, Mar 24, 1999	1.97	1.97	1.72	1.75
735	NASDAQ	KVHI	Tue, Mar 23, 1999	1.88	2.00	1.72	1.72
734	NASDAQ	KVHI	Mon, Mar 22, 1999	1.97	1.97	1.69	1.69
733	NASDAQ	KVHI	Fri, Mar 19, 1999	1.56	1.84	1.53	1.56
732	NASDAQ	KVHI	Thu, Mar 18, 1999	1.56	1.88	1.56	1.75
731	NASDAQ	KVHI	Wed, Mar 17, 1999	1.75	1.75	1.63	1.63
730	NASDAQ	KVHI	Tue, Mar 16, 1999	2.00	2.00	1.75	1.84
729	NASDAQ	KVHI	Mon, Mar 15, 1999	2.13	2.50	1.63	1.88
728	NASDAQ	KVHI	Fri, Mar 12, 1999	1.22	1.91	1.19	1.88
727	NASDAQ	KVHI	Thu, Mar 11, 1999	1.06	1.25	1.06	1.25
726	NASDAQ	KVHI	Wed, Mar 10, 1999	1.06	1.06	1.03	1.06
725	NASDAQ	KVHI	Tue, Mar 9, 1999	1.06	1.06	1.03	1.03
724	NASDAQ	KVHI	Mon, Mar 8, 1999	1.06	1.06	1.03	1.06
723	NASDAQ	KVHI	Fri, Mar 5, 1999	1.06	1.06	1.03	1.06
722	NASDAQ	KVHI	Thu, Mar 4, 1999	1.06	1.06	1.03	1.06
721	NASDAQ	KVHI	Wed, Mar 3, 1999	1.06	1.06	1.00	1.03
720	NASDAQ	KVHI	Tue, Mar 2, 1999	1.06	1.06	1.06	1.06
719	NASDAQ	KVHI	Mon, Mar 1, 1999	1.06	1.06	1.00	1.06
718	NASDAQ	KVHI	Fri, Feb 26, 1999	1.03	1.13	1.00	1.00
717	NASDAQ	KVHI	Thu, Feb 25, 1999	1.13	1.13	1.13	1.13
716	NASDAQ	KVHI	Wed, Feb 24, 1999	1.06	1.13	1.00	1.06
715	NASDAQ	KVHI	Tue, Feb 23, 1999	1.06	1.09	1.00	1.00
714	NASDAQ	KVHI	Mon, Feb 22, 1999	1.06	1.06	1.06	1.06
713	NASDAQ	KVHI	Fri, Feb 19, 1999	1.06	1.06	1.00	1.00
712	NASDAQ	KVHI	Thu, Feb 18, 1999	1.03	1.06	1.03	1.06
711	NASDAQ	KVHI	Wed, Feb 17, 1999	1.06	1.06	1.03	1.03
710	NASDAQ	KVHI	Tue, Feb 16, 1999	1.06	1.06	1.06	1.06
709	NASDAQ	KVHI	Fri, Feb 12, 1999	1.06	1.06	1.03	1.06
708	NASDAQ	KVHI	Thu, Feb 11, 1999	1.19	1.25	1.03	1.03
707	NASDAQ	KVHI	Wed, Feb 10, 1999	1.19	1.25	1.19	1.19
706	NASDAQ	KVHI	Tue, Feb 9, 1999	1.19	1.19	1.19	1.19
705	NASDAQ	KVHI	Mon, Feb 8, 1999	1.25	1.25	1.16	1.19
704	NASDAQ	KVHI	Fri, Feb 5, 1999	1.31	1.31	1.16	1.19
703	NASDAQ	KVHI	Thu, Feb 4, 1999	1.25	1.31	1.25	1.31
702	NASDAQ	KVHI	Wed, Feb 3, 1999	1.25	1.25	1.13	1.13
701	NASDAQ	KVHI	Tue, Feb 2, 1999	1.25	1.25	1.13	1.25
700	NASDAQ	KVHI	Mon, Feb 1, 1999	1.31	1.31	1.06	1.25
699	NASDAQ	KVHI	Fri, Jan 29, 1999	1.31	1.31	1.20	1.20
698	NASDAQ	KVHI	Thu, Jan 28, 1999	1.25	1.28	1.16	1.28
697	NASDAQ	KVHI	Wed, Jan 27, 1999	1.31	1.31	1.13	1.31
696	NASDAQ	KVHI	Tue, Jan 26, 1999	1.31	1.31	1.19	1.25
695	NASDAQ	KVHI	Mon, Jan 25, 1999	1.31	1.31	1.25	1.25
694	NASDAQ	KVHI	Fri, Jan 22, 1999	1.31	1.31	1.13	1.25
693	NASDAQ	KVHI	Thu, Jan 21, 1999	1.31	1.31	1.00	1.25
692	NASDAQ	KVHI	Wed, Jan 20, 1999	1.00	1.31	0.97	1.13
691	NASDAQ	KVHI	Tue, Jan 19, 1999	1.31	1.31	1.19	1.23
690	NASDAQ	KVHI	Fri, Jan 15, 1999	1.25	1.31	1.13	1.13
689	NASDAQ	KVHI	Thu, Jan 14, 1999	1.16	1.16	1.16	1.16
688	NASDAQ	KVHI	Wed, Jan 13, 1999	1.31	1.31	1.13	1.25
687	NASDAQ	KVHI	Tue, Jan 12, 1999	1.44	1.44	1.31	1.31
686	NASDAQ	KVHI	Mon, Jan 11, 1999	1.38	1.44	1.34	1.34
685	NASDAQ	KVHI	Fri, Jan 8, 1999	1.25	1.44	1.25	1.31
684	NASDAQ	KVHI	Thu, Jan 7, 1999	1.13	1.44	1.13	1.25
683	NASDAQ	KVHI	Wed, Jan 6, 1999	1.38	1.38	1.31	1.31
682	NASDAQ	KVHI	Tue, Jan 5, 1999	1.50	1.50	0.88	1.31
681	NASDAQ	KVHI	Mon, Jan 4, 1999	1.44	1.44	1.25	1.38
680	NASDAQ	KVHI	Thu, Dec 31, 1998	1.13	1.44	0.88	1.22
679	NASDAQ	KVHI	Wed, Dec 30, 1998	1.19	1.38	1.13	1.16
678	NASDAQ	KVHI	Tue, Dec 29, 1998	1.19	1.44	1.13	1.19
677	NASDAQ	KVHI	Mon, Dec 28, 1998	1.25	1.38	1.06	1.19
676	NASDAQ	KVHI	Thu, Dec 24, 1998	1.31	1.44	1.25	1.25
675	NASDAQ	KVHI	Wed, Dec 23, 1998	1.31	1.31	1.31	1.31
674	NASDAQ	KVHI	Tue, Dec 22, 1998	1.38	1.38	1.31	1.31
673	NASDAQ	KVHI	Mon, Dec 21, 1998	1.38	1.50	1.38	1.38
672	NASDAQ	KVHI	Fri, Dec 18, 1998	1.38	1.38	1.38	1.38
671	NASDAQ	KVHI	Thu, Dec 17, 1998	1.38	1.38	1.38	1.38
670	NASDAQ	KVHI	Wed, Dec 16, 1998	1.56	1.56	1.38	1.38
669	NASDAQ	KVHI	Tue, Dec 15, 1998	1.47	1.56	1.44	1.56
668	NASDAQ	KVHI	Mon, Dec 14, 1998	1.56	1.56	1.38	1.50
667	NASDAQ	KVHI	Fri, Dec 11, 1998	1.50	1.50	1.50	1.50
666	NASDAQ	KVHI	Thu, Dec 10, 1998	1.56	1.56	1.50	1.50
665	NASDAQ	KVHI	Wed, Dec 9, 1998	1.50	1.53	1.44	1.50
664	NASDAQ	KVHI	Tue, Dec 8, 1998	1.50	1.56	1.38	1.38
663	NASDAQ	KVHI	Mon, Dec 7, 1998	1.56	1.56	1.50	1.50
662	NASDAQ	KVHI	Fri, Dec 4, 1998	1.50	1.56	1.44	1.53
661	NASDAQ	KVHI	Thu, Dec 3, 1998	1.56	1.56	1.44	1.44
660	NASDAQ	KVHI	Wed, Dec 2, 1998	1.56	1.56	1.50	1.50
659	NASDAQ	KVHI	Tue, Dec 1, 1998	1.50	1.56	1.50	1.50
658	NASDAQ	KVHI	Mon, Nov 30, 1998	1.50	1.56	1.44	1.50
657	NASDAQ	KVHI	Fri, Nov 27, 1998	1.56	1.63	1.56	1.56
656	NASDAQ	KVHI	Wed, Nov 25, 1998	1.50	1.56	1.50	1.56
655	NASDAQ	KVHI	Tue, Nov 24, 1998	1.50	1.56	1.50	1.50
654	NASDAQ	KVHI	Mon, Nov 23, 1998	1.50	1.50	1.50	1.50
653	NASDAQ	KVHI	Fri, Nov 20, 1998	1.50	1.56	1.50	1.50
652	NASDAQ	KVHI	Thu, Nov 19, 1998	1.56	1.56	1.50	1.50
651	NASDAQ	KVHI	Wed, Nov 18, 1998	1.56	1.63	1.50	1.56
650	NASDAQ	KVHI	Tue, Nov 17, 1998	1.56	1.56	1.56	1.56
649	NASDAQ	KVHI	Mon, Nov 16, 1998	1.56	1.75	1.56	1.56
648	NASDAQ	KVHI	Fri, Nov 13, 1998	1.63	1.75	1.63	1.75
647	NASDAQ	KVHI	Thu, Nov 12, 1998	1.50	1.63	1.50	1.63
646	NASDAQ	KVHI	Wed, Nov 11, 1998	1.63	1.63	1.50	1.56
645	NASDAQ	KVHI	Tue, Nov 10, 1998	1.50	1.50	1.50	1.50
644	NASDAQ	KVHI	Mon, Nov 9, 1998	1.50	1.50	1.50	1.50
643	NASDAQ	KVHI	Fri, Nov 6, 1998	1.56	1.56	1.50	1.56
642	NASDAQ	KVHI	Thu, Nov 5, 1998	1.50	1.50	1.50	1.50
641	NASDAQ	KVHI	Wed, Nov 4, 1998	1.50	1.63	1.50	1.50
640	NASDAQ	KVHI	Tue, Nov 3, 1998	1.56	1.56	1.50	1.50
639	NASDAQ	KVHI	Fri, Oct 30, 1998	1.63	1.63	1.56	1.63
638	NASDAQ	KVHI	Thu, Oct 29, 1998	1.88	1.88	1.56	1.56
637	NASDAQ	KVHI	Wed, Oct 28, 1998	1.69	1.88	1.44	1.44
636	NASDAQ	KVHI	Tue, Oct 27, 1998	1.69	1.69	1.56	1.69
635	NASDAQ	KVHI	Mon, Oct 26, 1998	1.75	1.94	1.69	1.69
634	NASDAQ	KVHI	Fri, Oct 23, 1998	1.88	1.88	1.53	1.75
633	NASDAQ	KVHI	Thu, Oct 22, 1998	2.00	2.00	1.88	1.88
632	NASDAQ	KVHI	Wed, Oct 21, 1998	2.00	2.00	2.00	2.00
631	NASDAQ	KVHI	Mon, Oct 19, 1998	1.88	1.88	1.88	1.88
630	NASDAQ	KVHI	Fri, Oct 16, 1998	2.06	2.06	2.06	2.06
629	NASDAQ	KVHI	Thu, Oct 15, 1998	2.00	2.00	2.00	2.00
628	NASDAQ	KVHI	Wed, Oct 14, 1998	1.75	2.06	1.75	1.75
627	NASDAQ	KVHI	Tue, Oct 13, 1998	1.75	2.06	1.75	2.06
626	NASDAQ	KVHI	Mon, Oct 12, 1998	1.69	2.06	1.69	1.88
625	NASDAQ	KVHI	Fri, Oct 9, 1998	1.63	1.75	1.63	1.75
624	NASDAQ	KVHI	Thu, Oct 8, 1998	1.75	1.75	1.63	1.63
623	NASDAQ	KVHI	Wed, Oct 7, 1998	2.00	2.00	1.69	1.69
622	NASDAQ	KVHI	Tue, Oct 6, 1998	2.00	2.00	2.00	2.00
621	NASDAQ	KVHI	Mon, Oct 5, 1998	2.00	2.00	2.00	2.00
620	NASDAQ	KVHI	Mon, Sep 28, 1998	2.13	2.13	2.00	2.00
619	NASDAQ	KVHI	Fri, Sep 25, 1998	2.13	2.13	2.00	2.00
618	NASDAQ	KVHI	Thu, Sep 24, 1998	1.94	2.19	1.94	1.94
617	NASDAQ	KVHI	Wed, Sep 23, 1998	2.00	2.00	1.88	1.88
616	NASDAQ	KVHI	Tue, Sep 22, 1998	1.88	2.06	1.88	2.06
615	NASDAQ	KVHI	Mon, Sep 21, 1998	1.88	1.88	1.88	1.88
614	NASDAQ	KVHI	Fri, Sep 18, 1998	2.13	2.13	1.88	1.88
613	NASDAQ	KVHI	Thu, Sep 17, 1998	2.00	2.00	2.00	2.00
612	NASDAQ	KVHI	Wed, Sep 16, 1998	1.75	2.13	1.75	1.75
611	NASDAQ	KVHI	Tue, Sep 15, 1998	1.88	1.88	1.88	1.88
610	NASDAQ	KVHI	Mon, Sep 14, 1998	2.00	2.00	1.81	1.88
609	NASDAQ	KVHI	Fri, Sep 11, 1998	2.00	2.00	2.00	2.00
608	NASDAQ	KVHI	Thu, Sep 10, 1998	2.00	2.00	1.88	1.88
607	NASDAQ	KVHI	Wed, Sep 9, 1998	1.88	2.00	1.88	2.00
606	NASDAQ	KVHI	Tue, Sep 8, 1998	1.88	2.00	1.88	2.00
605	NASDAQ	KVHI	Fri, Sep 4, 1998	2.00	2.00	1.88	1.88
604	NASDAQ	KVHI	Thu, Sep 3, 1998	2.50	2.50	1.88	2.00
603	NASDAQ	KVHI	Wed, Sep 2, 1998	2.13	2.13	2.00	2.13
602	NASDAQ	KVHI	Tue, Sep 1, 1998	2.50	2.50	1.88	1.88
601	NASDAQ	KVHI	Mon, Aug 31, 1998	2.13	2.13	1.88	1.88
600	NASDAQ	KVHI	Fri, Aug 28, 1998	2.00	2.25	2.00	2.25
599	NASDAQ	KVHI	Thu, Aug 27, 1998	2.25	2.25	1.88	1.88
598	NASDAQ	KVHI	Wed, Aug 26, 1998	2.25	2.25	2.03	2.13
597	NASDAQ	KVHI	Tue, Aug 25, 1998	2.25	2.50	2.25	2.25
596	NASDAQ	KVHI	Mon, Aug 24, 1998	2.25	2.25	2.25	2.25
595	NASDAQ	KVHI	Fri, Aug 21, 1998	2.25	2.56	2.25	2.38
594	NASDAQ	KVHI	Thu, Aug 20, 1998	2.25	2.50	2.13	2.25
593	NASDAQ	KVHI	Wed, Aug 19, 1998	2.25	2.25	2.13	2.13
592	NASDAQ	KVHI	Tue, Aug 18, 1998	2.50	2.50	2.25	2.25
591	NASDAQ	KVHI	Mon, Aug 17, 1998	2.50	2.50	2.38	2.38
590	NASDAQ	KVHI	Fri, Aug 14, 1998	2.75	2.75	2.25	2.25
589	NASDAQ	KVHI	Wed, Aug 12, 1998	2.75	2.75	2.38	2.50
588	NASDAQ	KVHI	Tue, Aug 11, 1998	2.75	2.75	2.13	2.63
587	NASDAQ	KVHI	Mon, Aug 10, 1998	2.63	2.63	2.13	2.25
586	NASDAQ	KVHI	Fri, Aug 7, 1998	2.69	2.69	2.25	2.25
585	NASDAQ	KVHI	Thu, Aug 6, 1998	2.88	2.88	2.88	2.88
584	NASDAQ	KVHI	Wed, Aug 5, 1998	2.63	2.88	2.25	2.25
583	NASDAQ	KVHI	Tue, Aug 4, 1998	2.63	2.63	2.63	2.63
582	NASDAQ	KVHI	Mon, Aug 3, 1998	2.25	2.63	2.25	2.63
581	NASDAQ	KVHI	Fri, Jul 31, 1998	2.38	2.38	2.25	2.25
580	NASDAQ	KVHI	Thu, Jul 30, 1998	2.38	2.63	2.38	2.56
579	NASDAQ	KVHI	Wed, Jul 29, 1998	2.75	2.75	2.38	2.50
578	NASDAQ	KVHI	Tue, Jul 28, 1998	2.63	2.75	2.50	2.50
577	NASDAQ	KVHI	Mon, Jul 27, 1998	2.50	2.63	2.50	2.56
576	NASDAQ	KVHI	Fri, Jul 24, 1998	2.50	2.50	2.31	2.38
575	NASDAQ	KVHI	Thu, Jul 23, 1998	2.63	2.88	2.50	2.50
574	NASDAQ	KVHI	Wed, Jul 22, 1998	2.75	2.75	2.75	2.75
573	NASDAQ	KVHI	Tue, Jul 21, 1998	2.50	2.75	2.50	2.50
572	NASDAQ	KVHI	Mon, Jul 20, 1998	2.63	2.75	2.50	2.50
571	NASDAQ	KVHI	Fri, Jul 17, 1998	2.50	3.00	2.50	2.63
570	NASDAQ	KVHI	Thu, Jul 16, 1998	2.75	2.84	2.75	2.84
569	NASDAQ	KVHI	Wed, Jul 15, 1998	2.75	3.50	2.75	2.75
568	NASDAQ	KVHI	Tue, Jul 14, 1998	3.50	3.50	2.75	2.75
567	NASDAQ	KVHI	Mon, Jul 13, 1998	3.13	3.25	2.88	3.13
566	NASDAQ	KVHI	Fri, Jul 10, 1998	2.75	2.75	2.63	2.75
565	NASDAQ	KVHI	Thu, Jul 9, 1998	3.00	3.00	2.50	2.50
564	NASDAQ	KVHI	Wed, Jul 8, 1998	2.63	3.00	2.63	2.75
563	NASDAQ	KVHI	Tue, Jul 7, 1998	2.38	2.63	2.38	2.63
562	NASDAQ	KVHI	Mon, Jul 6, 1998	2.50	2.50	2.25	2.25
561	NASDAQ	KVHI	Thu, Jul 2, 1998	2.50	2.50	2.50	2.50
560	NASDAQ	KVHI	Wed, Jul 1, 1998	3.13	3.13	2.25	2.63
559	NASDAQ	KVHI	Tue, Jun 30, 1998	2.75	3.13	2.75	3.13
558	NASDAQ	KVHI	Mon, Jun 29, 1998	2.75	3.13	2.75	2.75
557	NASDAQ	KVHI	Fri, Jun 26, 1998	2.63	3.00	2.63	3.00
556	NASDAQ	KVHI	Thu, Jun 25, 1998	2.75	2.75	2.63	2.63
555	NASDAQ	KVHI	Wed, Jun 24, 1998	3.13	3.13	2.75	2.75
554	NASDAQ	KVHI	Tue, Jun 23, 1998	2.75	3.00	2.75	3.00
553	NASDAQ	KVHI	Mon, Jun 22, 1998	2.50	2.75	2.50	2.63
552	NASDAQ	KVHI	Fri, Jun 19, 1998	2.75	2.75	2.75	2.75
551	NASDAQ	KVHI	Thu, Jun 18, 1998	2.75	2.75	2.63	2.63
550	NASDAQ	KVHI	Wed, Jun 17, 1998	2.75	2.88	2.75	2.88
549	NASDAQ	KVHI	Tue, Jun 16, 1998	2.88	3.00	2.88	3.00
548	NASDAQ	KVHI	Mon, Jun 15, 1998	3.19	3.19	2.88	3.00
547	NASDAQ	KVHI	Fri, Jun 12, 1998	3.00	3.00	3.00	3.00
546	NASDAQ	KVHI	Thu, Jun 11, 1998	3.13	3.13	3.00	3.00
545	NASDAQ	KVHI	Wed, Jun 10, 1998	3.00	3.06	3.00	3.03
544	NASDAQ	KVHI	Tue, Jun 9, 1998	3.25	3.25	3.00	3.13
543	NASDAQ	KVHI	Mon, Jun 8, 1998	3.00	3.50	3.00	3.25
542	NASDAQ	KVHI	Fri, Jun 5, 1998	3.00	3.00	2.94	3.00
541	NASDAQ	KVHI	Thu, Jun 4, 1998	3.19	3.25	2.84	3.00
540	NASDAQ	KVHI	Wed, Jun 3, 1998	3.13	3.25	3.00	3.25
539	NASDAQ	KVHI	Tue, Jun 2, 1998	3.63	3.63	3.25	3.50
538	NASDAQ	KVHI	Mon, Jun 1, 1998	3.50	3.50	3.25	3.25
537	NASDAQ	KVHI	Fri, May 29, 1998	3.38	3.50	3.00	3.25
536	NASDAQ	KVHI	Thu, May 28, 1998	3.38	3.63	3.38	3.56
535	NASDAQ	KVHI	Wed, May 27, 1998	3.50	3.50	3.38	3.50
534	NASDAQ	KVHI	Tue, May 26, 1998	3.25	4.00	3.25	3.50
533	NASDAQ	KVHI	Thu, May 21, 1998	3.50	3.50	3.50	3.50
532	NASDAQ	KVHI	Wed, May 20, 1998	3.75	3.75	3.34	3.69
531	NASDAQ	KVHI	Tue, May 19, 1998	3.50	3.50	3.13	3.13
530	NASDAQ	KVHI	Mon, May 18, 1998	3.00	3.50	3.00	3.50
529	NASDAQ	KVHI	Fri, May 15, 1998	3.19	3.38	3.13	3.25
528	NASDAQ	KVHI	Thu, May 14, 1998	3.25	3.88	2.13	3.19
527	NASDAQ	KVHI	Wed, May 13, 1998	3.25	3.38	3.13	3.38
526	NASDAQ	KVHI	Tue, May 12, 1998	3.38	3.63	3.13	3.25
525	NASDAQ	KVHI	Mon, May 11, 1998	3.50	3.88	3.25	3.44
524	NASDAQ	KVHI	Fri, May 8, 1998	4.00	4.00	3.63	3.88
523	NASDAQ	KVHI	Thu, May 7, 1998	3.75	3.94	3.75	3.88
522	NASDAQ	KVHI	Wed, May 6, 1998	3.75	3.75	3.63	3.75
521	NASDAQ	KVHI	Tue, May 5, 1998	3.50	3.75	3.50	3.63
520	NASDAQ	KVHI	Mon, May 4, 1998	3.75	3.75	3.38	3.50
519	NASDAQ	KVHI	Fri, May 1, 1998	3.38	3.50	3.13	3.25
518	NASDAQ	KVHI	Thu, Apr 30, 1998	3.50	3.50	3.25	3.25
517	NASDAQ	KVHI	Wed, Apr 29, 1998	3.50	3.50	3.25	3.25
516	NASDAQ	KVHI	Tue, Apr 28, 1998	3.56	3.56	3.13	3.38
515	NASDAQ	KVHI	Mon, Apr 27, 1998	3.75	4.00	3.25	3.38
514	NASDAQ	KVHI	Fri, Apr 24, 1998	3.56	3.75	3.56	3.75
513	NASDAQ	KVHI	Thu, Apr 23, 1998	3.25	3.56	3.25	3.38
512	NASDAQ	KVHI	Wed, Apr 22, 1998	3.50	3.50	3.50	3.50
511	NASDAQ	KVHI	Tue, Apr 21, 1998	3.63	3.63	3.50	3.50
510	NASDAQ	KVHI	Mon, Apr 20, 1998	3.75	3.75	3.50	3.75
509	NASDAQ	KVHI	Fri, Apr 17, 1998	3.50	3.50	3.25	3.50
508	NASDAQ	KVHI	Thu, Apr 16, 1998	3.69	3.75	3.63	3.75
507	NASDAQ	KVHI	Wed, Apr 15, 1998	3.63	3.63	3.63	3.63
506	NASDAQ	KVHI	Tue, Apr 14, 1998	3.63	3.63	3.63	3.63
505	NASDAQ	KVHI	Mon, Apr 13, 1998	3.88	3.88	3.63	3.75
504	NASDAQ	KVHI	Thu, Apr 9, 1998	3.75	3.75	3.75	3.75
503	NASDAQ	KVHI	Wed, Apr 8, 1998	3.88	3.88	3.88	3.88
502	NASDAQ	KVHI	Tue, Apr 7, 1998	3.88	3.88	3.88	3.88
501	NASDAQ	KVHI	Mon, Apr 6, 1998	3.94	3.94	3.75	3.81
500	NASDAQ	KVHI	Fri, Apr 3, 1998	3.75	3.94	3.75	3.75
499	NASDAQ	KVHI	Thu, Apr 2, 1998	3.75	3.88	3.75	3.75
498	NASDAQ	KVHI	Wed, Apr 1, 1998	3.63	3.75	3.63	3.75
497	NASDAQ	KVHI	Tue, Mar 31, 1998	3.75	3.88	3.63	3.88
496	NASDAQ	KVHI	Mon, Mar 30, 1998	4.00	4.00	3.50	3.50
495	NASDAQ	KVHI	Fri, Mar 27, 1998	3.88	3.88	3.38	3.63
494	NASDAQ	KVHI	Thu, Mar 26, 1998	3.88	3.88	3.38	3.50
493	NASDAQ	KVHI	Wed, Mar 25, 1998	3.75	3.88	3.75	3.75
492	NASDAQ	KVHI	Tue, Mar 24, 1998	4.00	4.00	3.75	3.75
491	NASDAQ	KVHI	Mon, Mar 23, 1998	3.75	3.75	3.75	3.75
490	NASDAQ	KVHI	Fri, Mar 20, 1998	3.81	4.13	3.81	3.94
489	NASDAQ	KVHI	Thu, Mar 19, 1998	4.13	4.13	3.81	3.81
488	NASDAQ	KVHI	Wed, Mar 18, 1998	4.13	4.13	3.88	4.13
487	NASDAQ	KVHI	Tue, Mar 17, 1998	4.00	4.00	3.88	3.88
486	NASDAQ	KVHI	Mon, Mar 16, 1998	4.25	4.25	3.88	3.88
485	NASDAQ	KVHI	Fri, Mar 13, 1998	4.00	4.25	4.00	4.13
484	NASDAQ	KVHI	Thu, Mar 12, 1998	3.75	3.75	3.75	3.75
483	NASDAQ	KVHI	Wed, Mar 11, 1998	3.88	4.00	3.75	4.00
482	NASDAQ	KVHI	Tue, Mar 10, 1998	3.88	4.00	3.88	4.00
481	NASDAQ	KVHI	Mon, Mar 9, 1998	4.00	4.13	3.94	4.00
480	NASDAQ	KVHI	Fri, Mar 6, 1998	4.13	4.25	4.13	4.13
479	NASDAQ	KVHI	Wed, Mar 4, 1998	4.25	4.50	4.25	4.25
478	NASDAQ	KVHI	Tue, Mar 3, 1998	4.13	4.50	4.13	4.50
477	NASDAQ	KVHI	Mon, Mar 2, 1998	4.13	4.13	4.13	4.13
476	NASDAQ	KVHI	Fri, Feb 27, 1998	4.31	4.31	4.13	4.13
475	NASDAQ	KVHI	Thu, Feb 26, 1998	4.38	4.38	4.13	4.31
474	NASDAQ	KVHI	Wed, Feb 25, 1998	4.44	4.44	4.13	4.13
473	NASDAQ	KVHI	Tue, Feb 24, 1998	4.00	4.31	3.88	4.31
472	NASDAQ	KVHI	Mon, Feb 23, 1998	4.13	4.44	4.00	4.00
471	NASDAQ	KVHI	Fri, Feb 20, 1998	4.25	4.38	4.06	4.13
470	NASDAQ	KVHI	Thu, Feb 19, 1998	4.06	4.38	4.06	4.06
469	NASDAQ	KVHI	Wed, Feb 18, 1998	4.50	4.50	4.06	4.06
468	NASDAQ	KVHI	Tue, Feb 17, 1998	4.25	4.50	4.00	4.50
467	NASDAQ	KVHI	Fri, Feb 13, 1998	4.06	4.25	4.00	4.25
466	NASDAQ	KVHI	Thu, Feb 12, 1998	4.25	4.25	4.00	4.13
465	NASDAQ	KVHI	Wed, Feb 11, 1998	4.25	4.25	4.00	4.00
464	NASDAQ	KVHI	Tue, Feb 10, 1998	4.25	4.34	4.00	4.00
463	NASDAQ	KVHI	Mon, Feb 9, 1998	4.25	4.25	4.00	4.00
462	NASDAQ	KVHI	Fri, Feb 6, 1998	4.25	4.38	4.00	4.25
461	NASDAQ	KVHI	Thu, Feb 5, 1998	4.50	4.50	4.00	4.25
460	NASDAQ	KVHI	Wed, Feb 4, 1998	4.00	4.47	4.00	4.13
459	NASDAQ	KVHI	Tue, Feb 3, 1998	4.13	4.50	4.00	4.47
458	NASDAQ	KVHI	Mon, Feb 2, 1998	4.13	4.75	4.13	4.19
457	NASDAQ	KVHI	Fri, Jan 30, 1998	4.13	4.50	4.00	4.50
456	NASDAQ	KVHI	Thu, Jan 29, 1998	4.06	4.25	4.06	4.25
455	NASDAQ	KVHI	Wed, Jan 28, 1998	4.00	4.50	4.00	4.50
454	NASDAQ	KVHI	Tue, Jan 27, 1998	4.00	4.25	3.88	4.25
453	NASDAQ	KVHI	Mon, Jan 26, 1998	4.63	4.63	4.25	4.25
452	NASDAQ	KVHI	Fri, Jan 23, 1998	4.63	4.63	4.25	4.25
451	NASDAQ	KVHI	Thu, Jan 22, 1998	4.13	4.50	4.00	4.25
450	NASDAQ	KVHI	Wed, Jan 21, 1998	4.59	4.59	4.19	4.50
449	NASDAQ	KVHI	Tue, Jan 20, 1998	4.38	4.88	3.75	4.50
448	NASDAQ	KVHI	Fri, Jan 16, 1998	4.00	4.50	3.25	4.13
447	NASDAQ	KVHI	Thu, Jan 15, 1998	5.25	5.25	4.75	4.75
446	NASDAQ	KVHI	Wed, Jan 14, 1998	4.38	4.88	4.38	4.63
445	NASDAQ	KVHI	Tue, Jan 13, 1998	4.63	4.63	4.50	4.63
444	NASDAQ	KVHI	Mon, Jan 12, 1998	4.13	4.63	4.00	4.63
443	NASDAQ	KVHI	Fri, Jan 9, 1998	5.50	5.88	5.00	5.13
442	NASDAQ	KVHI	Thu, Jan 8, 1998	6.00	6.00	5.63	5.63
441	NASDAQ	KVHI	Wed, Jan 7, 1998	6.00	6.25	5.75	6.00
440	NASDAQ	KVHI	Tue, Jan 6, 1998	5.88	5.88	5.75	5.88
439	NASDAQ	KVHI	Mon, Jan 5, 1998	4.75	5.63	4.75	5.63
438	NASDAQ	KVHI	Fri, Jan 2, 1998	5.06	5.38	4.63	5.00
437	NASDAQ	KVHI	Wed, Dec 31, 1997	4.88	5.06	4.63	5.06
436	NASDAQ	KVHI	Tue, Dec 30, 1997	4.75	4.88	4.38	4.63
435	NASDAQ	KVHI	Mon, Dec 29, 1997	3.88	4.88	3.88	4.50
434	NASDAQ	KVHI	Fri, Dec 26, 1997	4.13	4.13	4.00	4.00
433	NASDAQ	KVHI	Wed, Dec 24, 1997	4.00	4.50	3.75	4.38
432	NASDAQ	KVHI	Tue, Dec 23, 1997	4.25	4.88	4.00	4.00
431	NASDAQ	KVHI	Mon, Dec 22, 1997	4.50	5.13	4.50	4.75
430	NASDAQ	KVHI	Fri, Dec 19, 1997	4.63	4.63	4.13	4.63
429	NASDAQ	KVHI	Thu, Dec 18, 1997	4.50	4.50	3.75	4.50
428	NASDAQ	KVHI	Wed, Dec 17, 1997	4.75	5.00	4.38	4.50
427	NASDAQ	KVHI	Tue, Dec 16, 1997	4.63	4.75	4.63	4.75
426	NASDAQ	KVHI	Mon, Dec 15, 1997	4.63	5.13	4.63	4.75
425	NASDAQ	KVHI	Fri, Dec 12, 1997	5.13	5.13	4.63	5.00
424	NASDAQ	KVHI	Thu, Dec 11, 1997	5.00	5.50	4.50	5.00
423	NASDAQ	KVHI	Wed, Dec 10, 1997	5.50	5.50	4.75	4.75
422	NASDAQ	KVHI	Tue, Dec 9, 1997	6.25	6.25	5.38	5.75
421	NASDAQ	KVHI	Mon, Dec 8, 1997	6.00	6.00	5.50	5.50
420	NASDAQ	KVHI	Fri, Dec 5, 1997	6.25	6.25	5.94	5.94
419	NASDAQ	KVHI	Thu, Dec 4, 1997	6.25	6.25	5.75	6.25
418	NASDAQ	KVHI	Wed, Dec 3, 1997	6.00	6.63	6.00	6.13
417	NASDAQ	KVHI	Tue, Dec 2, 1997	5.75	6.75	5.75	6.50
416	NASDAQ	KVHI	Mon, Dec 1, 1997	6.25	6.25	5.75	5.75
415	NASDAQ	KVHI	Fri, Nov 28, 1997	6.25	6.25	6.25	6.25
414	NASDAQ	KVHI	Wed, Nov 26, 1997	6.50	6.50	6.25	6.50
413	NASDAQ	KVHI	Tue, Nov 25, 1997	6.25	6.50	6.25	6.50
412	NASDAQ	KVHI	Mon, Nov 24, 1997	6.13	6.88	6.13	6.88
411	NASDAQ	KVHI	Fri, Nov 21, 1997	6.88	7.00	6.88	7.00
410	NASDAQ	KVHI	Thu, Nov 20, 1997	7.13	7.13	6.88	7.13
409	NASDAQ	KVHI	Wed, Nov 19, 1997	7.13	7.25	6.88	7.00
408	NASDAQ	KVHI	Tue, Nov 18, 1997	7.00	7.25	7.00	7.13
407	NASDAQ	KVHI	Mon, Nov 17, 1997	7.25	7.25	6.75	7.00
406	NASDAQ	KVHI	Fri, Nov 14, 1997	7.50	7.50	7.00	7.25
405	NASDAQ	KVHI	Thu, Nov 13, 1997	7.13	7.50	7.00	7.00
404	NASDAQ	KVHI	Wed, Nov 12, 1997	7.50	7.50	7.00	7.00
403	NASDAQ	KVHI	Tue, Nov 11, 1997	7.38	7.38	7.00	7.38
402	NASDAQ	KVHI	Mon, Nov 10, 1997	7.50	7.50	7.38	7.38
401	NASDAQ	KVHI	Fri, Nov 7, 1997	7.50	7.50	7.25	7.25
400	NASDAQ	KVHI	Thu, Nov 6, 1997	8.00	8.00	7.25	7.25
399	NASDAQ	KVHI	Wed, Nov 5, 1997	7.00	7.50	7.00	7.50
398	NASDAQ	KVHI	Tue, Nov 4, 1997	7.88	7.88	7.25	7.50
397	NASDAQ	KVHI	Mon, Nov 3, 1997	7.50	7.50	7.25	7.50
396	NASDAQ	KVHI	Fri, Oct 31, 1997	7.38	7.75	7.38	7.75
395	NASDAQ	KVHI	Thu, Oct 30, 1997	7.25	7.88	7.25	7.38
394	NASDAQ	KVHI	Wed, Oct 29, 1997	7.75	8.00	7.25	7.63
393	NASDAQ	KVHI	Tue, Oct 28, 1997	7.38	7.75	7.25	7.50
392	NASDAQ	KVHI	Mon, Oct 27, 1997	8.13	8.13	7.50	7.50
391	NASDAQ	KVHI	Fri, Oct 24, 1997	7.75	8.13	7.75	8.13
390	NASDAQ	KVHI	Thu, Oct 23, 1997	8.00	8.13	7.88	8.13
389	NASDAQ	KVHI	Wed, Oct 22, 1997	7.88	8.13	7.88	8.00
388	NASDAQ	KVHI	Tue, Oct 21, 1997	7.75	8.13	7.75	8.13
387	NASDAQ	KVHI	Mon, Oct 20, 1997	8.13	8.13	7.75	7.75
386	NASDAQ	KVHI	Fri, Oct 17, 1997	7.88	8.13	7.75	7.88
385	NASDAQ	KVHI	Thu, Oct 16, 1997	8.13	8.13	7.88	7.88
384	NASDAQ	KVHI	Wed, Oct 15, 1997	7.88	8.13	7.88	8.00
383	NASDAQ	KVHI	Tue, Oct 14, 1997	8.13	8.13	7.75	8.13
382	NASDAQ	KVHI	Mon, Oct 13, 1997	7.88	8.13	7.75	7.75
381	NASDAQ	KVHI	Fri, Oct 10, 1997	7.88	8.13	7.75	8.13
380	NASDAQ	KVHI	Thu, Oct 9, 1997	8.00	8.00	7.88	7.88
379	NASDAQ	KVHI	Tue, Oct 7, 1997	8.00	8.00	7.63	7.75
378	NASDAQ	KVHI	Mon, Oct 6, 1997	7.63	8.00	7.63	7.69
377	NASDAQ	KVHI	Fri, Oct 3, 1997	8.00	8.00	8.00	8.00
376	NASDAQ	KVHI	Thu, Oct 2, 1997	7.75	7.88	7.75	7.75
375	NASDAQ	KVHI	Wed, Oct 1, 1997	7.75	8.00	7.75	7.75
374	NASDAQ	KVHI	Tue, Sep 30, 1997	7.75	8.00	7.75	8.00
373	NASDAQ	KVHI	Mon, Sep 29, 1997	8.00	8.00	7.75	7.75
372	NASDAQ	KVHI	Fri, Sep 26, 1997	7.75	8.00	7.75	8.00
371	NASDAQ	KVHI	Thu, Sep 25, 1997	8.13	8.13	7.63	7.88
370	NASDAQ	KVHI	Wed, Sep 24, 1997	7.50	8.13	7.38	7.63
369	NASDAQ	KVHI	Tue, Sep 23, 1997	8.25	8.25	7.63	7.88
368	NASDAQ	KVHI	Mon, Sep 22, 1997	8.38	8.38	8.00	8.25
367	NASDAQ	KVHI	Fri, Sep 19, 1997	8.38	8.38	8.00	8.00
366	NASDAQ	KVHI	Thu, Sep 18, 1997	8.50	8.50	8.00	8.00
365	NASDAQ	KVHI	Wed, Sep 17, 1997	8.00	8.50	8.00	8.50
364	NASDAQ	KVHI	Tue, Sep 16, 1997	8.38	8.63	7.75	8.00
363	NASDAQ	KVHI	Mon, Sep 15, 1997	7.75	8.38	7.75	8.13
362	NASDAQ	KVHI	Fri, Sep 12, 1997	8.13	8.13	8.06	8.13
361	NASDAQ	KVHI	Thu, Sep 11, 1997	8.13	8.50	7.50	8.13
360	NASDAQ	KVHI	Wed, Sep 10, 1997	8.13	8.50	8.13	8.50
359	NASDAQ	KVHI	Tue, Sep 9, 1997	8.38	8.63	8.25	8.25
358	NASDAQ	KVHI	Mon, Sep 8, 1997	8.63	8.88	8.13	8.38
357	NASDAQ	KVHI	Fri, Sep 5, 1997	8.50	8.63	8.13	8.63
356	NASDAQ	KVHI	Thu, Sep 4, 1997	8.50	8.50	8.00	8.25
355	NASDAQ	KVHI	Wed, Sep 3, 1997	8.00	8.38	7.63	8.13
354	NASDAQ	KVHI	Tue, Sep 2, 1997	7.63	8.00	7.50	8.00
353	NASDAQ	KVHI	Fri, Aug 29, 1997	7.63	7.63	7.63	7.63
352	NASDAQ	KVHI	Thu, Aug 28, 1997	7.50	7.63	7.38	7.50
351	NASDAQ	KVHI	Wed, Aug 27, 1997	7.63	7.63	7.50	7.63
350	NASDAQ	KVHI	Tue, Aug 26, 1997	7.50	7.75	7.50	7.63
349	NASDAQ	KVHI	Mon, Aug 25, 1997	7.50	7.75	7.50	7.50
348	NASDAQ	KVHI	Fri, Aug 22, 1997	7.75	7.75	7.75	7.75
347	NASDAQ	KVHI	Thu, Aug 21, 1997	7.75	7.75	7.38	7.38
346	NASDAQ	KVHI	Wed, Aug 20, 1997	7.38	7.75	7.38	7.75
345	NASDAQ	KVHI	Tue, Aug 19, 1997	7.50	7.75	7.38	7.63
344	NASDAQ	KVHI	Mon, Aug 18, 1997	7.75	7.75	7.38	7.75
343	NASDAQ	KVHI	Fri, Aug 15, 1997	7.63	7.75	7.38	7.38
342	NASDAQ	KVHI	Thu, Aug 14, 1997	7.75	7.75	7.38	7.38
341	NASDAQ	KVHI	Wed, Aug 13, 1997	7.38	7.75	7.38	7.75
340	NASDAQ	KVHI	Tue, Aug 12, 1997	7.75	7.75	7.38	7.50
339	NASDAQ	KVHI	Mon, Aug 11, 1997	7.13	7.75	7.13	7.75
338	NASDAQ	KVHI	Fri, Aug 8, 1997	7.75	7.75	7.13	7.75
337	NASDAQ	KVHI	Thu, Aug 7, 1997	7.88	7.88	7.13	7.25
336	NASDAQ	KVHI	Wed, Aug 6, 1997	7.63	8.00	7.63	8.00
335	NASDAQ	KVHI	Tue, Aug 5, 1997	7.63	8.00	7.63	7.81
334	NASDAQ	KVHI	Mon, Aug 4, 1997	7.63	8.00	7.63	8.00
333	NASDAQ	KVHI	Fri, Aug 1, 1997	8.00	8.06	7.75	7.75
332	NASDAQ	KVHI	Thu, Jul 31, 1997	8.25	8.38	7.63	8.13
331	NASDAQ	KVHI	Wed, Jul 30, 1997	8.13	8.75	8.00	8.00
330	NASDAQ	KVHI	Tue, Jul 29, 1997	8.63	8.63	8.13	8.63
329	NASDAQ	KVHI	Mon, Jul 28, 1997	8.75	8.75	8.13	8.63
328	NASDAQ	KVHI	Fri, Jul 25, 1997	8.75	8.75	8.13	8.75
327	NASDAQ	KVHI	Thu, Jul 24, 1997	8.75	8.75	8.13	8.25
326	NASDAQ	KVHI	Wed, Jul 23, 1997	8.13	8.75	8.13	8.75
325	NASDAQ	KVHI	Tue, Jul 22, 1997	8.75	9.00	8.38	8.38
324	NASDAQ	KVHI	Mon, Jul 21, 1997	8.88	9.50	8.88	8.88
323	NASDAQ	KVHI	Fri, Jul 18, 1997	9.00	9.00	8.75	9.00
322	NASDAQ	KVHI	Thu, Jul 17, 1997	9.50	9.50	8.88	9.00
321	NASDAQ	KVHI	Wed, Jul 16, 1997	9.50	9.50	8.88	9.00
320	NASDAQ	KVHI	Tue, Jul 15, 1997	9.00	9.50	9.00	9.00
319	NASDAQ	KVHI	Mon, Jul 14, 1997	9.00	9.50	9.00	9.50
318	NASDAQ	KVHI	Fri, Jul 11, 1997	9.50	9.50	9.00	9.50
317	NASDAQ	KVHI	Thu, Jul 10, 1997	9.00	9.50	9.00	9.13
316	NASDAQ	KVHI	Wed, Jul 9, 1997	9.50	9.50	9.00	9.00
315	NASDAQ	KVHI	Tue, Jul 8, 1997	9.50	9.50	9.13	9.50
314	NASDAQ	KVHI	Mon, Jul 7, 1997	9.00	9.50	9.00	9.13
313	NASDAQ	KVHI	Thu, Jul 3, 1997	9.50	9.50	9.50	9.50
312	NASDAQ	KVHI	Wed, Jul 2, 1997	9.50	9.50	9.00	9.50
311	NASDAQ	KVHI	Tue, Jul 1, 1997	9.25	9.50	8.75	9.13
310	NASDAQ	KVHI	Mon, Jun 30, 1997	9.25	9.25	8.50	8.50
309	NASDAQ	KVHI	Fri, Jun 27, 1997	8.50	9.25	8.50	8.50
308	NASDAQ	KVHI	Thu, Jun 26, 1997	9.50	9.50	8.50	8.50
307	NASDAQ	KVHI	Wed, Jun 25, 1997	9.00	9.50	8.75	9.50
306	NASDAQ	KVHI	Tue, Jun 24, 1997	8.75	9.50	8.75	9.00
305	NASDAQ	KVHI	Mon, Jun 23, 1997	9.75	9.75	8.50	9.25
304	NASDAQ	KVHI	Fri, Jun 20, 1997	8.88	9.75	8.88	9.00
303	NASDAQ	KVHI	Thu, Jun 19, 1997	9.75	9.75	8.88	9.75
302	NASDAQ	KVHI	Wed, Jun 18, 1997	9.75	9.75	9.25	9.25
301	NASDAQ	KVHI	Tue, Jun 17, 1997	9.50	10.00	9.00	9.75
300	NASDAQ	KVHI	Mon, Jun 16, 1997	8.50	9.50	8.00	9.00
299	NASDAQ	KVHI	Fri, Jun 13, 1997	8.25	8.25	7.25	7.88
298	NASDAQ	KVHI	Thu, Jun 12, 1997	7.25	7.25	7.25	7.25
297	NASDAQ	KVHI	Wed, Jun 11, 1997	7.25	8.25	7.25	8.25
296	NASDAQ	KVHI	Tue, Jun 10, 1997	7.25	8.13	7.25	7.25
295	NASDAQ	KVHI	Mon, Jun 9, 1997	8.00	8.00	7.25	7.31
294	NASDAQ	KVHI	Fri, Jun 6, 1997	7.00	7.75	6.50	7.25
293	NASDAQ	KVHI	Thu, Jun 5, 1997	7.00	7.00	7.00	7.00
292	NASDAQ	KVHI	Wed, Jun 4, 1997	6.75	6.75	6.50	6.50
291	NASDAQ	KVHI	Tue, Jun 3, 1997	6.63	6.75	6.50	6.75
290	NASDAQ	KVHI	Mon, Jun 2, 1997	6.63	6.63	6.00	6.25
289	NASDAQ	KVHI	Fri, May 30, 1997	6.38	6.38	6.38	6.38
288	NASDAQ	KVHI	Thu, May 29, 1997	6.25	6.50	6.00	6.00
287	NASDAQ	KVHI	Wed, May 28, 1997	6.63	6.63	6.00	6.38
286	NASDAQ	KVHI	Tue, May 27, 1997	6.00	6.63	6.00	6.25
285	NASDAQ	KVHI	Fri, May 23, 1997	6.63	6.63	6.00	6.63
284	NASDAQ	KVHI	Thu, May 22, 1997	6.25	6.63	6.25	6.63
283	NASDAQ	KVHI	Wed, May 21, 1997	6.63	6.63	6.00	6.00
282	NASDAQ	KVHI	Mon, May 19, 1997	6.38	6.63	6.00	6.63
281	NASDAQ	KVHI	Fri, May 16, 1997	6.38	6.38	6.25	6.25
280	NASDAQ	KVHI	Thu, May 15, 1997	6.38	6.38	5.63	5.63
279	NASDAQ	KVHI	Wed, May 14, 1997	6.38	6.38	5.63	5.63
278	NASDAQ	KVHI	Tue, May 13, 1997	6.38	6.38	6.25	6.25
277	NASDAQ	KVHI	Mon, May 12, 1997	6.38	6.38	6.00	6.00
276	NASDAQ	KVHI	Fri, May 9, 1997	6.38	6.38	6.13	6.13
275	NASDAQ	KVHI	Thu, May 8, 1997	6.38	6.38	5.38	5.38
274	NASDAQ	KVHI	Wed, May 7, 1997	6.38	6.38	5.50	5.50
273	NASDAQ	KVHI	Tue, May 6, 1997	6.00	6.00	6.00	6.00
272	NASDAQ	KVHI	Mon, May 5, 1997	6.00	6.00	6.00	6.00
271	NASDAQ	KVHI	Fri, May 2, 1997	6.00	6.00	5.00	6.00
270	NASDAQ	KVHI	Thu, May 1, 1997	5.75	6.00	5.00	6.00
269	NASDAQ	KVHI	Wed, Apr 30, 1997	5.75	5.75	5.00	5.75
268	NASDAQ	KVHI	Tue, Apr 29, 1997	5.00	5.75	5.00	5.75
267	NASDAQ	KVHI	Mon, Apr 28, 1997	6.00	6.00	5.50	5.50
266	NASDAQ	KVHI	Fri, Apr 25, 1997	6.00	6.00	5.50	6.00
265	NASDAQ	KVHI	Thu, Apr 24, 1997	6.50	6.50	5.00	5.00
264	NASDAQ	KVHI	Wed, Apr 23, 1997	6.50	6.50	5.75	6.00
263	NASDAQ	KVHI	Tue, Apr 22, 1997	6.00	6.50	5.75	6.50
262	NASDAQ	KVHI	Mon, Apr 21, 1997	6.00	6.50	5.50	6.00
261	NASDAQ	KVHI	Fri, Apr 18, 1997	6.75	6.75	6.00	6.75
260	NASDAQ	KVHI	Thu, Apr 17, 1997	6.75	6.75	6.75	6.75
259	NASDAQ	KVHI	Wed, Apr 16, 1997	6.75	6.75	6.75	6.75
258	NASDAQ	KVHI	Tue, Apr 15, 1997	7.38	7.38	6.75	6.94
257	NASDAQ	KVHI	Fri, Apr 11, 1997	6.75	7.38	6.75	6.75
256	NASDAQ	KVHI	Thu, Apr 10, 1997	7.38	7.38	7.38	7.38
255	NASDAQ	KVHI	Wed, Apr 9, 1997	6.75	6.75	6.75	6.75
254	NASDAQ	KVHI	Tue, Apr 8, 1997	6.75	6.75	6.75	6.75
253	NASDAQ	KVHI	Mon, Apr 7, 1997	7.38	7.38	6.75	6.75
252	NASDAQ	KVHI	Fri, Apr 4, 1997	7.00	7.00	7.00	7.00
251	NASDAQ	KVHI	Thu, Apr 3, 1997	6.75	7.38	6.75	7.38
250	NASDAQ	KVHI	Wed, Apr 2, 1997	7.00	7.38	7.00	7.38
249	NASDAQ	KVHI	Tue, Apr 1, 1997	7.00	7.00	6.75	6.75
248	NASDAQ	KVHI	Mon, Mar 31, 1997	6.75	6.75	6.75	6.75
247	NASDAQ	KVHI	Thu, Mar 27, 1997	6.75	7.00	6.75	7.00
246	NASDAQ	KVHI	Wed, Mar 26, 1997	7.13	7.38	6.75	6.88
245	NASDAQ	KVHI	Tue, Mar 25, 1997	7.13	7.38	6.75	7.38
244	NASDAQ	KVHI	Mon, Mar 24, 1997	7.13	7.13	6.81	7.13
243	NASDAQ	KVHI	Fri, Mar 21, 1997	7.13	7.13	7.13	7.13
242	NASDAQ	KVHI	Thu, Mar 20, 1997	7.13	7.13	6.75	7.13
241	NASDAQ	KVHI	Wed, Mar 19, 1997	6.88	6.88	6.88	6.88
240	NASDAQ	KVHI	Tue, Mar 18, 1997	6.63	7.25	6.25	6.63
239	NASDAQ	KVHI	Mon, Mar 17, 1997	7.38	7.38	7.00	7.00
238	NASDAQ	KVHI	Fri, Mar 14, 1997	7.38	7.38	6.63	6.63
237	NASDAQ	KVHI	Thu, Mar 13, 1997	7.38	7.38	6.63	7.38
236	NASDAQ	KVHI	Wed, Mar 12, 1997	6.63	7.38	6.63	7.38
235	NASDAQ	KVHI	Tue, Mar 11, 1997	7.38	7.38	6.63	7.38
234	NASDAQ	KVHI	Mon, Mar 10, 1997	6.75	6.75	6.75	6.75
233	NASDAQ	KVHI	Fri, Mar 7, 1997	7.13	7.25	7.13	7.25
232	NASDAQ	KVHI	Thu, Mar 6, 1997	7.13	7.38	7.00	7.38
231	NASDAQ	KVHI	Wed, Mar 5, 1997	7.13	7.13	7.00	7.13
230	NASDAQ	KVHI	Tue, Mar 4, 1997	7.50	7.50	6.63	7.13
229	NASDAQ	KVHI	Mon, Mar 3, 1997	7.00	7.50	6.88	7.38
228	NASDAQ	KVHI	Fri, Feb 28, 1997	6.88	6.88	6.88	6.88
227	NASDAQ	KVHI	Thu, Feb 27, 1997	7.00	7.63	6.88	7.63
226	NASDAQ	KVHI	Wed, Feb 26, 1997	7.63	7.63	6.88	7.00
225	NASDAQ	KVHI	Tue, Feb 25, 1997	7.75	7.75	7.00	7.63
224	NASDAQ	KVHI	Mon, Feb 24, 1997	7.75	7.75	7.25	7.75
223	NASDAQ	KVHI	Fri, Feb 21, 1997	7.75	7.75	7.25	7.75
222	NASDAQ	KVHI	Thu, Feb 20, 1997	7.75	7.75	7.00	7.75
221	NASDAQ	KVHI	Wed, Feb 19, 1997	7.00	7.00	7.00	7.00
220	NASDAQ	KVHI	Tue, Feb 18, 1997	7.75	7.75	7.00	7.50
219	NASDAQ	KVHI	Fri, Feb 14, 1997	7.00	7.63	7.00	7.63
218	NASDAQ	KVHI	Thu, Feb 13, 1997	7.75	7.75	7.25	7.25
217	NASDAQ	KVHI	Wed, Feb 12, 1997	7.75	7.75	7.13	7.25
216	NASDAQ	KVHI	Tue, Feb 11, 1997	7.50	7.50	7.13	7.13
215	NASDAQ	KVHI	Mon, Feb 10, 1997	7.50	7.50	7.00	7.00
214	NASDAQ	KVHI	Fri, Feb 7, 1997	7.50	7.50	6.88	7.00
213	NASDAQ	KVHI	Thu, Feb 6, 1997	6.75	7.13	6.75	6.75
212	NASDAQ	KVHI	Wed, Feb 5, 1997	7.25	7.50	6.75	6.75
211	NASDAQ	KVHI	Tue, Feb 4, 1997	7.50	7.50	6.75	6.75
210	NASDAQ	KVHI	Mon, Feb 3, 1997	7.50	7.50	6.75	6.75
209	NASDAQ	KVHI	Fri, Jan 31, 1997	7.00	7.50	6.75	7.00
208	NASDAQ	KVHI	Thu, Jan 30, 1997	7.00	7.00	7.00	7.00
207	NASDAQ	KVHI	Wed, Jan 29, 1997	7.25	7.25	7.00	7.25
206	NASDAQ	KVHI	Tue, Jan 28, 1997	7.25	7.25	6.50	7.00
205	NASDAQ	KVHI	Mon, Jan 27, 1997	7.25	7.25	7.00	7.25
204	NASDAQ	KVHI	Fri, Jan 24, 1997	7.00	7.25	6.75	7.25
203	NASDAQ	KVHI	Thu, Jan 23, 1997	7.38	7.75	7.00	7.00
202	NASDAQ	KVHI	Wed, Jan 22, 1997	7.75	7.75	7.00	7.75
201	NASDAQ	KVHI	Tue, Jan 21, 1997	7.00	7.75	7.00	7.00
200	NASDAQ	KVHI	Mon, Jan 20, 1997	7.75	7.75	7.00	7.13
199	NASDAQ	KVHI	Fri, Jan 17, 1997	7.25	7.75	7.00	7.50
198	NASDAQ	KVHI	Thu, Jan 16, 1997	7.75	7.75	7.00	7.25
197	NASDAQ	KVHI	Wed, Jan 15, 1997	7.75	7.75	7.00	7.00
196	NASDAQ	KVHI	Tue, Jan 14, 1997	7.50	7.75	7.00	7.00
195	NASDAQ	KVHI	Mon, Jan 13, 1997	7.38	7.75	7.38	7.75
194	NASDAQ	KVHI	Fri, Jan 10, 1997	8.00	8.00	7.38	7.38
193	NASDAQ	KVHI	Thu, Jan 9, 1997	7.00	8.00	7.00	8.00
192	NASDAQ	KVHI	Wed, Jan 8, 1997	7.75	7.75	7.00	7.50
191	NASDAQ	KVHI	Tue, Jan 7, 1997	7.00	7.00	7.00	7.00
190	NASDAQ	KVHI	Mon, Jan 6, 1997	7.00	7.75	7.00	7.75
189	NASDAQ	KVHI	Fri, Jan 3, 1997	7.00	7.75	7.00	7.75
188	NASDAQ	KVHI	Thu, Jan 2, 1997	7.75	7.75	7.50	7.50
187	NASDAQ	KVHI	Tue, Dec 31, 1996	7.50	7.75	7.25	7.75
186	NASDAQ	KVHI	Mon, Dec 30, 1996	7.50	7.50	7.50	7.50
185	NASDAQ	KVHI	Fri, Dec 27, 1996	7.50	8.25	7.50	7.50
184	NASDAQ	KVHI	Thu, Dec 26, 1996	7.88	8.25	7.50	7.88
183	NASDAQ	KVHI	Tue, Dec 24, 1996	8.00	8.00	8.00	8.00
182	NASDAQ	KVHI	Mon, Dec 23, 1996	7.75	7.75	7.50	7.50
181	NASDAQ	KVHI	Fri, Dec 20, 1996	7.50	8.00	7.50	7.50
180	NASDAQ	KVHI	Thu, Dec 19, 1996	8.00	8.00	7.50	7.63
179	NASDAQ	KVHI	Wed, Dec 18, 1996	8.00	8.00	7.50	7.75
178	NASDAQ	KVHI	Tue, Dec 17, 1996	8.00	8.00	7.50	7.72
177	NASDAQ	KVHI	Mon, Dec 16, 1996	8.00	8.00	7.63	7.75
176	NASDAQ	KVHI	Fri, Dec 13, 1996	7.50	8.00	7.50	8.00
175	NASDAQ	KVHI	Thu, Dec 12, 1996	7.50	8.00	7.38	7.50
174	NASDAQ	KVHI	Wed, Dec 11, 1996	7.50	7.50	7.50	7.50
173	NASDAQ	KVHI	Tue, Dec 10, 1996	7.75	8.00	7.25	7.88
172	NASDAQ	KVHI	Mon, Dec 9, 1996	7.25	7.75	7.25	7.75
171	NASDAQ	KVHI	Fri, Dec 6, 1996	7.25	7.75	7.25	7.75
170	NASDAQ	KVHI	Thu, Dec 5, 1996	7.75	7.75	7.25	7.38
169	NASDAQ	KVHI	Wed, Dec 4, 1996	7.38	7.75	7.25	7.75
168	NASDAQ	KVHI	Tue, Dec 3, 1996	7.75	7.75	7.00	7.75
167	NASDAQ	KVHI	Mon, Dec 2, 1996	7.00	7.75	7.00	7.75
166	NASDAQ	KVHI	Wed, Nov 27, 1996	7.00	7.00	7.00	7.00
165	NASDAQ	KVHI	Tue, Nov 26, 1996	7.00	7.50	7.00	7.00
164	NASDAQ	KVHI	Mon, Nov 25, 1996	7.50	7.50	7.25	7.50
163	NASDAQ	KVHI	Fri, Nov 22, 1996	7.50	7.50	7.38	7.38
162	NASDAQ	KVHI	Thu, Nov 21, 1996	7.00	7.50	7.00	7.50
161	NASDAQ	KVHI	Wed, Nov 20, 1996	7.50	7.50	7.00	7.00
160	NASDAQ	KVHI	Tue, Nov 19, 1996	7.50	7.50	7.50	7.50
159	NASDAQ	KVHI	Mon, Nov 18, 1996	7.50	7.50	7.25	7.25
158	NASDAQ	KVHI	Fri, Nov 15, 1996	7.50	7.50	7.00	7.00
157	NASDAQ	KVHI	Thu, Nov 14, 1996	7.00	7.50	7.00	7.00
156	NASDAQ	KVHI	Wed, Nov 13, 1996	7.50	7.50	7.00	7.00
155	NASDAQ	KVHI	Tue, Nov 12, 1996	7.00	7.50	7.00	7.50
154	NASDAQ	KVHI	Mon, Nov 11, 1996	7.50	7.50	7.00	7.50
153	NASDAQ	KVHI	Fri, Nov 8, 1996	7.50	7.75	7.00	7.75
152	NASDAQ	KVHI	Thu, Nov 7, 1996	7.13	7.38	7.00	7.25
151	NASDAQ	KVHI	Wed, Nov 6, 1996	7.00	7.75	7.00	7.25
150	NASDAQ	KVHI	Mon, Nov 4, 1996	7.00	7.00	7.00	7.00
149	NASDAQ	KVHI	Fri, Nov 1, 1996	7.75	7.75	7.00	7.25
148	NASDAQ	KVHI	Thu, Oct 31, 1996	8.00	8.00	7.13	7.25
147	NASDAQ	KVHI	Wed, Oct 30, 1996	7.50	8.00	7.25	7.25
146	NASDAQ	KVHI	Tue, Oct 29, 1996	8.00	8.00	7.25	7.25
145	NASDAQ	KVHI	Mon, Oct 28, 1996	8.00	8.00	7.25	7.50
144	NASDAQ	KVHI	Fri, Oct 25, 1996	8.38	8.38	7.00	8.00
143	NASDAQ	KVHI	Thu, Oct 24, 1996	8.00	8.38	7.63	7.63
142	NASDAQ	KVHI	Wed, Oct 23, 1996	7.63	8.38	7.63	7.88
141	NASDAQ	KVHI	Tue, Oct 22, 1996	7.63	8.00	7.63	8.00
140	NASDAQ	KVHI	Mon, Oct 21, 1996	8.38	8.38	7.63	7.63
139	NASDAQ	KVHI	Fri, Oct 18, 1996	7.63	7.63	7.63	7.63
138	NASDAQ	KVHI	Thu, Oct 17, 1996	8.38	8.38	7.63	8.00
137	NASDAQ	KVHI	Wed, Oct 16, 1996	8.38	8.38	8.38	8.38
136	NASDAQ	KVHI	Mon, Oct 14, 1996	7.63	8.00	7.63	7.63
135	NASDAQ	KVHI	Fri, Oct 11, 1996	8.00	8.38	7.63	7.88
134	NASDAQ	KVHI	Thu, Oct 10, 1996	8.25	8.38	7.63	8.25
133	NASDAQ	KVHI	Wed, Oct 9, 1996	8.25	8.63	7.88	7.88
132	NASDAQ	KVHI	Tue, Oct 8, 1996	8.25	8.63	7.88	7.88
131	NASDAQ	KVHI	Mon, Oct 7, 1996	8.38	8.50	8.13	8.13
130	NASDAQ	KVHI	Fri, Oct 4, 1996	8.38	8.38	8.38	8.38
129	NASDAQ	KVHI	Thu, Oct 3, 1996	9.00	9.13	8.38	8.38
128	NASDAQ	KVHI	Wed, Oct 2, 1996	9.63	9.63	9.00	9.63
127	NASDAQ	KVHI	Tue, Oct 1, 1996	10.63	10.63	9.25	9.25
126	NASDAQ	KVHI	Mon, Sep 30, 1996	10.25	10.25	10.00	10.00
125	NASDAQ	KVHI	Fri, Sep 27, 1996	10.25	10.75	10.25	10.75
124	NASDAQ	KVHI	Thu, Sep 26, 1996	10.63	10.63	10.25	10.63
123	NASDAQ	KVHI	Wed, Sep 25, 1996	10.25	10.63	10.25	10.63
122	NASDAQ	KVHI	Tue, Sep 24, 1996	10.63	10.63	10.25	10.25
121	NASDAQ	KVHI	Mon, Sep 23, 1996	10.25	10.25	10.25	10.25
120	NASDAQ	KVHI	Fri, Sep 20, 1996	10.63	10.63	10.25	10.25
119	NASDAQ	KVHI	Thu, Sep 19, 1996	10.25	10.38	10.25	10.25
118	NASDAQ	KVHI	Wed, Sep 18, 1996	10.63	10.63	10.13	10.25
117	NASDAQ	KVHI	Tue, Sep 17, 1996	10.63	10.63	10.25	10.50
116	NASDAQ	KVHI	Mon, Sep 16, 1996	10.50	10.75	10.25	10.63
115	NASDAQ	KVHI	Fri, Sep 13, 1996	10.50	11.00	10.50	10.50
114	NASDAQ	KVHI	Thu, Sep 12, 1996	10.50	11.00	10.50	10.50
113	NASDAQ	KVHI	Wed, Sep 11, 1996	9.75	11.00	9.75	10.50
112	NASDAQ	KVHI	Tue, Sep 10, 1996	9.75	10.25	9.75	9.75
111	NASDAQ	KVHI	Mon, Sep 9, 1996	8.63	10.25	8.63	10.00
110	NASDAQ	KVHI	Fri, Sep 6, 1996	8.25	8.88	8.25	8.88
109	NASDAQ	KVHI	Thu, Sep 5, 1996	8.25	8.75	8.25	8.25
108	NASDAQ	KVHI	Wed, Sep 4, 1996	8.13	8.75	8.13	8.75
107	NASDAQ	KVHI	Tue, Sep 3, 1996	8.50	8.50	8.00	8.13
106	NASDAQ	KVHI	Fri, Aug 30, 1996	7.63	8.38	7.50	8.38
105	NASDAQ	KVHI	Thu, Aug 29, 1996	7.63	7.63	7.63	7.63
104	NASDAQ	KVHI	Wed, Aug 28, 1996	7.50	7.50	7.25	7.50
103	NASDAQ	KVHI	Tue, Aug 27, 1996	7.25	7.50	7.25	7.25
102	NASDAQ	KVHI	Mon, Aug 26, 1996	7.50	7.50	7.25	7.25
101	NASDAQ	KVHI	Fri, Aug 23, 1996	7.50	7.50	7.25	7.25
100	NASDAQ	KVHI	Thu, Aug 22, 1996	7.50	7.50	7.25	7.25
99	NASDAQ	KVHI	Wed, Aug 21, 1996	7.25	7.50	7.25	7.50
98	NASDAQ	KVHI	Tue, Aug 20, 1996	7.25	7.63	7.25	7.63
97	NASDAQ	KVHI	Mon, Aug 19, 1996	7.63	7.63	7.63	7.63
96	NASDAQ	KVHI	Fri, Aug 16, 1996	7.25	7.63	7.25	7.25
95	NASDAQ	KVHI	Thu, Aug 15, 1996	7.63	7.88	7.25	7.25
94	NASDAQ	KVHI	Wed, Aug 14, 1996	7.75	7.88	7.63	7.63
93	NASDAQ	KVHI	Tue, Aug 13, 1996	7.88	7.88	7.63	7.88
92	NASDAQ	KVHI	Mon, Aug 12, 1996	7.63	7.88	7.63	7.88
91	NASDAQ	KVHI	Fri, Aug 9, 1996	7.88	7.88	7.63	7.88
90	NASDAQ	KVHI	Thu, Aug 8, 1996	7.63	7.88	7.63	7.88
89	NASDAQ	KVHI	Wed, Aug 7, 1996	8.38	8.38	7.63	7.63
88	NASDAQ	KVHI	Tue, Aug 6, 1996	8.38	8.38	8.00	8.00
87	NASDAQ	KVHI	Mon, Aug 5, 1996	8.38	8.38	8.00	8.00
86	NASDAQ	KVHI	Fri, Aug 2, 1996	8.38	8.38	8.00	8.00
85	NASDAQ	KVHI	Thu, Aug 1, 1996	8.38	8.38	8.00	8.38
84	NASDAQ	KVHI	Wed, Jul 31, 1996	8.38	8.38	8.00	8.00
83	NASDAQ	KVHI	Tue, Jul 30, 1996	8.00	8.00	8.00	8.00
82	NASDAQ	KVHI	Mon, Jul 29, 1996	8.00	8.00	8.00	8.00
81	NASDAQ	KVHI	Fri, Jul 26, 1996	8.00	8.38	8.00	8.38
80	NASDAQ	KVHI	Thu, Jul 25, 1996	8.38	8.38	8.00	8.00
79	NASDAQ	KVHI	Wed, Jul 24, 1996	8.00	8.00	8.00	8.00
78	NASDAQ	KVHI	Tue, Jul 23, 1996	8.00	8.38	8.00	8.25
77	NASDAQ	KVHI	Mon, Jul 22, 1996	8.50	8.50	8.00	8.00
76	NASDAQ	KVHI	Fri, Jul 19, 1996	8.13	8.50	8.13	8.13
75	NASDAQ	KVHI	Thu, Jul 18, 1996	8.50	8.50	8.00	8.50
74	NASDAQ	KVHI	Wed, Jul 17, 1996	8.38	8.38	8.00	8.00
73	NASDAQ	KVHI	Tue, Jul 16, 1996	8.25	8.25	8.00	8.25
72	NASDAQ	KVHI	Mon, Jul 15, 1996	8.25	8.25	8.00	8.25
71	NASDAQ	KVHI	Fri, Jul 12, 1996	8.75	8.75	8.38	8.38
70	NASDAQ	KVHI	Thu, Jul 11, 1996	9.13	9.13	8.50	8.75
69	NASDAQ	KVHI	Wed, Jul 10, 1996	9.13	9.25	8.63	9.13
68	NASDAQ	KVHI	Tue, Jul 9, 1996	9.25	9.25	9.13	9.13
67	NASDAQ	KVHI	Mon, Jul 8, 1996	9.63	9.63	9.25	9.25
66	NASDAQ	KVHI	Fri, Jul 5, 1996	9.25	9.25	9.25	9.25
65	NASDAQ	KVHI	Wed, Jul 3, 1996	9.63	9.63	9.63	9.63
64	NASDAQ	KVHI	Tue, Jul 2, 1996	9.75	9.75	9.25	9.25
63	NASDAQ	KVHI	Mon, Jul 1, 1996	9.50	9.50	9.25	9.25
62	NASDAQ	KVHI	Fri, Jun 28, 1996	9.50	9.50	9.13	9.13
61	NASDAQ	KVHI	Thu, Jun 27, 1996	9.13	9.25	9.13	9.13
60	NASDAQ	KVHI	Wed, Jun 26, 1996	9.13	9.50	9.13	9.50
59	NASDAQ	KVHI	Tue, Jun 25, 1996	9.13	9.50	9.13	9.13
58	NASDAQ	KVHI	Mon, Jun 24, 1996	9.50	9.50	9.13	9.13
57	NASDAQ	KVHI	Fri, Jun 21, 1996	9.50	9.50	9.50	9.50
56	NASDAQ	KVHI	Thu, Jun 20, 1996	10.13	10.13	9.00	9.50
55	NASDAQ	KVHI	Wed, Jun 19, 1996	10.63	10.63	10.00	10.13
54	NASDAQ	KVHI	Tue, Jun 18, 1996	10.63	10.63	10.13	10.13
53	NASDAQ	KVHI	Mon, Jun 17, 1996	10.63	10.63	10.13	10.13
52	NASDAQ	KVHI	Fri, Jun 14, 1996	10.63	10.63	10.63	10.63
51	NASDAQ	KVHI	Thu, Jun 13, 1996	10.13	10.63	10.13	10.63
50	NASDAQ	KVHI	Wed, Jun 12, 1996	10.50	10.63	10.00	10.13
49	NASDAQ	KVHI	Tue, Jun 11, 1996	10.50	10.50	10.00	10.50
48	NASDAQ	KVHI	Mon, Jun 10, 1996	10.00	10.50	10.00	10.00
47	NASDAQ	KVHI	Fri, Jun 7, 1996	10.00	10.50	10.00	10.00
46	NASDAQ	KVHI	Thu, Jun 6, 1996	10.50	10.50	10.00	10.00
45	NASDAQ	KVHI	Wed, Jun 5, 1996	10.50	10.50	10.00	10.00
44	NASDAQ	KVHI	Tue, Jun 4, 1996	10.50	10.50	10.13	10.50
43	NASDAQ	KVHI	Mon, Jun 3, 1996	10.25	10.88	10.00	10.50
42	NASDAQ	KVHI	Fri, May 31, 1996	9.50	10.25	9.13	10.25
41	NASDAQ	KVHI	Thu, May 30, 1996	9.50	9.50	9.13	9.50
40	NASDAQ	KVHI	Wed, May 29, 1996	9.50	9.50	9.00	9.50
39	NASDAQ	KVHI	Tue, May 28, 1996	9.50	9.50	9.00	9.50
38	NASDAQ	KVHI	Fri, May 24, 1996	9.38	9.38	9.00	9.38
37	NASDAQ	KVHI	Thu, May 23, 1996	8.75	9.50	8.63	9.38
36	NASDAQ	KVHI	Wed, May 22, 1996	8.75	8.75	8.63	8.63
35	NASDAQ	KVHI	Tue, May 21, 1996	8.75	8.75	8.50	8.75
34	NASDAQ	KVHI	Mon, May 20, 1996	8.75	8.75	8.50	8.50
33	NASDAQ	KVHI	Fri, May 17, 1996	8.50	8.75	8.50	8.50
32	NASDAQ	KVHI	Thu, May 16, 1996	8.88	8.88	8.75	8.75
31	NASDAQ	KVHI	Wed, May 15, 1996	9.00	9.00	8.88	8.88
30	NASDAQ	KVHI	Tue, May 14, 1996	9.00	9.00	8.88	9.00
29	NASDAQ	KVHI	Mon, May 13, 1996	8.88	9.13	8.75	9.00
28	NASDAQ	KVHI	Fri, May 10, 1996	7.75	8.25	7.75	8.25
27	NASDAQ	KVHI	Thu, May 9, 1996	8.38	8.75	7.50	8.00
26	NASDAQ	KVHI	Wed, May 8, 1996	9.63	9.63	8.38	8.63
25	NASDAQ	KVHI	Tue, May 7, 1996	9.63	9.63	9.25	9.25
24	NASDAQ	KVHI	Mon, May 6, 1996	10.13	10.13	9.25	9.50
23	NASDAQ	KVHI	Fri, May 3, 1996	10.13	10.13	9.88	9.88
22	NASDAQ	KVHI	Thu, May 2, 1996	9.88	10.13	9.88	9.88
21	NASDAQ	KVHI	Wed, May 1, 1996	10.00	10.13	9.88	10.00
20	NASDAQ	KVHI	Tue, Apr 30, 1996	8.25	10.50	8.00	10.00
19	NASDAQ	KVHI	Mon, Apr 29, 1996	8.38	8.38	8.00	8.25
18	NASDAQ	KVHI	Fri, Apr 26, 1996	8.50	8.50	8.00	8.00
17	NASDAQ	KVHI	Thu, Apr 25, 1996	7.75	8.50	7.38	8.13
16	NASDAQ	KVHI	Wed, Apr 24, 1996	7.00	7.75	7.00	7.75
15	NASDAQ	KVHI	Tue, Apr 23, 1996	7.38	7.38	7.00	7.25
14	NASDAQ	KVHI	Mon, Apr 22, 1996	7.38	7.38	7.00	7.38
13	NASDAQ	KVHI	Fri, Apr 19, 1996	7.38	7.38	7.13	7.25
12	NASDAQ	KVHI	Thu, Apr 18, 1996	7.50	7.50	7.13	7.13
11	NASDAQ	KVHI	Wed, Apr 17, 1996	7.75	7.75	7.38	7.50
10	NASDAQ	KVHI	Tue, Apr 16, 1996	8.00	8.00	7.38	7.75
9	NASDAQ	KVHI	Mon, Apr 15, 1996	8.00	8.00	7.63	7.88
8	NASDAQ	KVHI	Fri, Apr 12, 1996	8.00	8.13	7.75	7.88
7	NASDAQ	KVHI	Thu, Apr 11, 1996	8.38	8.38	8.13	8.13
6	NASDAQ	KVHI	Wed, Apr 10, 1996	8.25	8.38	8.13	8.25
5	NASDAQ	KVHI	Tue, Apr 9, 1996	8.38	8.38	8.13	8.25
4	NASDAQ	KVHI	Mon, Apr 8, 1996	8.50	8.50	8.13	8.25
3	NASDAQ	KVHI	Thu, Apr 4, 1996	8.00	8.75	7.75	8.63
2	NASDAQ	KVHI	Wed, Apr 3, 1996	7.63	7.88	7.38	7.88
1	NASDAQ	KVHI	Tue, Apr 2, 1996	6.63	7.75	6.50	7.56
#	Exchange	Symbol	Date	Open	High	Low	Close

KVH Industries Inc NASDAQ:KVHI 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