iShares Global Consumer Staples ETF AMEX:KXI Historical Prices

Below are the 4107 trading days of historical prices for KXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4107	AMEX	KXI	Tue, Jan 17, 2023	61.06	61.48	61.06	61.21
4106	AMEX	KXI	Fri, Jan 13, 2023	60.38	60.93	60.38	60.91
4105	AMEX	KXI	Thu, Jan 12, 2023	60.79	60.79	60.46	60.61
4104	AMEX	KXI	Wed, Jan 11, 2023	60.83	60.87	60.28	60.64
4103	AMEX	KXI	Tue, Jan 10, 2023	60.54	60.54	60.29	60.47
4102	AMEX	KXI	Mon, Jan 9, 2023	60.97	61.24	60.49	60.56
4101	AMEX	KXI	Fri, Jan 6, 2023	59.82	60.95	59.78	60.80
4100	AMEX	KXI	Thu, Jan 5, 2023	59.72	59.76	59.33	59.45
4099	AMEX	KXI	Wed, Jan 4, 2023	60.00	60.24	59.69	59.95
4098	AMEX	KXI	Tue, Jan 3, 2023	59.74	59.75	59.08	59.55
4097	AMEX	KXI	Fri, Dec 30, 2022	59.79	59.82	59.30	59.64
4096	AMEX	KXI	Thu, Dec 29, 2022	59.91	60.16	59.78	60.03
4095	AMEX	KXI	Wed, Dec 28, 2022	60.29	60.53	59.55	59.55
4094	AMEX	KXI	Tue, Dec 27, 2022	60.02	60.33	59.98	60.25
4093	AMEX	KXI	Fri, Dec 23, 2022	59.71	60.09	59.58	60.09
4092	AMEX	KXI	Thu, Dec 22, 2022	59.78	59.88	59.29	59.75
4091	AMEX	KXI	Wed, Dec 21, 2022	59.69	60.19	59.69	60.00
4090	AMEX	KXI	Tue, Dec 20, 2022	59.44	59.65	59.25	59.50
4089	AMEX	KXI	Mon, Dec 19, 2022	59.55	59.87	59.18	59.51
4088	AMEX	KXI	Fri, Dec 16, 2022	59.27	59.51	59.06	59.41
4087	AMEX	KXI	Thu, Dec 15, 2022	60.29	60.29	59.37	59.74
4086	AMEX	KXI	Wed, Dec 14, 2022	60.96	61.32	60.47	60.95
4085	AMEX	KXI	Tue, Dec 13, 2022	61.59	61.59	60.62	60.82
4084	AMEX	KXI	Mon, Dec 12, 2022	61.02	61.32	60.87	60.65
4083	AMEX	KXI	Fri, Dec 9, 2022	61.22	61.39	60.98	60.98
4082	AMEX	KXI	Thu, Dec 8, 2022	61.00	61.34	60.91	61.27
4081	AMEX	KXI	Wed, Dec 7, 2022	60.97	61.59	60.86	61.05
4080	AMEX	KXI	Tue, Dec 6, 2022	61.30	61.41	60.72	60.96
4079	AMEX	KXI	Mon, Dec 5, 2022	61.53	61.57	61.15	61.21
4078	AMEX	KXI	Fri, Dec 2, 2022	61.41	62.22	61.41	62.13
4077	AMEX	KXI	Thu, Dec 1, 2022	61.86	62.00	61.59	61.85
4076	AMEX	KXI	Wed, Nov 30, 2022	60.70	61.55	60.25	61.52
4075	AMEX	KXI	Tue, Nov 29, 2022	60.50	60.69	60.27	60.41
4074	AMEX	KXI	Mon, Nov 28, 2022	60.81	61.17	60.66	60.70
4073	AMEX	KXI	Fri, Nov 25, 2022	60.82	60.98	60.76	60.88
4072	AMEX	KXI	Wed, Nov 23, 2022	60.52	60.93	60.52	60.87
4071	AMEX	KXI	Tue, Nov 22, 2022	60.15	60.48	60.13	60.43
4070	AMEX	KXI	Mon, Nov 21, 2022	59.40	60.00	59.40	59.88
4069	AMEX	KXI	Fri, Nov 18, 2022	59.44	59.54	59.22	59.46
4068	AMEX	KXI	Thu, Nov 17, 2022	58.45	59.14	58.45	59.08
4067	AMEX	KXI	Wed, Nov 16, 2022	58.74	59.19	58.73	58.94
4066	AMEX	KXI	Tue, Nov 15, 2022	59.02	59.09	58.25	58.60
4065	AMEX	KXI	Mon, Nov 14, 2022	58.65	59.05	58.36	58.37
4064	AMEX	KXI	Fri, Nov 11, 2022	58.50	58.70	57.89	58.67
4063	AMEX	KXI	Thu, Nov 10, 2022	58.30	58.48	57.74	58.48
4062	AMEX	KXI	Wed, Nov 9, 2022	57.20	57.51	56.77	56.84
4061	AMEX	KXI	Tue, Nov 8, 2022	57.20	57.68	56.97	57.34
4060	AMEX	KXI	Mon, Nov 7, 2022	56.85	57.19	56.77	57.04
4059	AMEX	KXI	Fri, Nov 4, 2022	56.42	56.94	56.11	56.69
4058	AMEX	KXI	Thu, Nov 3, 2022	55.33	55.73	55.22	55.53
4057	AMEX	KXI	Wed, Nov 2, 2022	56.71	57.23	55.76	55.89
4056	AMEX	KXI	Tue, Nov 1, 2022	57.29	57.45	56.68	56.81
4055	AMEX	KXI	Mon, Oct 31, 2022	56.81	57.02	56.69	56.80
4054	AMEX	KXI	Fri, Oct 28, 2022	56.11	57.11	56.11	57.04
4053	AMEX	KXI	Thu, Oct 27, 2022	56.24	56.48	55.97	55.99
4052	AMEX	KXI	Wed, Oct 26, 2022	55.93	56.61	55.91	56.27
4051	AMEX	KXI	Tue, Oct 25, 2022	55.40	56.06	55.32	56.04
4050	AMEX	KXI	Mon, Oct 24, 2022	54.75	55.32	54.74	55.25
4049	AMEX	KXI	Fri, Oct 21, 2022	53.63	54.68	53.50	54.57
4048	AMEX	KXI	Thu, Oct 20, 2022	54.48	54.57	53.81	53.82
4047	AMEX	KXI	Wed, Oct 19, 2022	54.67	54.88	54.19	54.37
4046	AMEX	KXI	Tue, Oct 18, 2022	54.96	55.14	54.59	54.92
4045	AMEX	KXI	Mon, Oct 17, 2022	54.40	54.60	54.27	54.37
4044	AMEX	KXI	Fri, Oct 14, 2022	54.68	54.73	53.52	53.55
4043	AMEX	KXI	Thu, Oct 13, 2022	52.94	54.57	52.79	54.39
4042	AMEX	KXI	Wed, Oct 12, 2022	53.69	54.24	53.69	53.78
4041	AMEX	KXI	Tue, Oct 11, 2022	53.35	54.06	53.25	53.42
4040	AMEX	KXI	Mon, Oct 10, 2022	53.30	53.53	53.04	53.29
4039	AMEX	KXI	Fri, Oct 7, 2022	53.90	53.94	53.17	53.33
4038	AMEX	KXI	Thu, Oct 6, 2022	54.69	54.79	53.99	54.07
4037	AMEX	KXI	Wed, Oct 5, 2022	54.90	55.26	54.55	54.93
4036	AMEX	KXI	Tue, Oct 4, 2022	54.98	55.59	54.98	55.45
4035	AMEX	KXI	Mon, Oct 3, 2022	53.89	54.58	53.61	54.41
4034	AMEX	KXI	Fri, Sep 30, 2022	54.35	54.38	53.60	53.60
4033	AMEX	KXI	Thu, Sep 29, 2022	54.55	54.63	53.93	54.40
4032	AMEX	KXI	Wed, Sep 28, 2022	54.23	54.97	53.83	54.85
4031	AMEX	KXI	Tue, Sep 27, 2022	55.09	55.30	54.04	54.06
4030	AMEX	KXI	Mon, Sep 26, 2022	54.82	55.23	54.50	54.82
4029	AMEX	KXI	Fri, Sep 23, 2022	55.67	55.67	54.52	54.93
4028	AMEX	KXI	Thu, Sep 22, 2022	56.40	56.54	56.08	56.30
4027	AMEX	KXI	Wed, Sep 21, 2022	56.83	57.17	56.21	56.22
4026	AMEX	KXI	Tue, Sep 20, 2022	56.78	56.78	56.31	56.64
4025	AMEX	KXI	Mon, Sep 19, 2022	56.52	57.16	56.50	57.16
4024	AMEX	KXI	Fri, Sep 16, 2022	56.60	56.90	56.56	56.90
4023	AMEX	KXI	Thu, Sep 15, 2022	57.14	57.19	56.74	56.89
4022	AMEX	KXI	Wed, Sep 14, 2022	57.57	57.57	57.06	57.31
4021	AMEX	KXI	Tue, Sep 13, 2022	58.60	58.79	57.39	57.48
4020	AMEX	KXI	Mon, Sep 12, 2022	59.23	59.44	59.07	59.25
4019	AMEX	KXI	Fri, Sep 9, 2022	58.44	58.94	58.25	58.73
4018	AMEX	KXI	Thu, Sep 8, 2022	57.51	57.98	57.31	57.86
4017	AMEX	KXI	Wed, Sep 7, 2022	57.13	58.05	57.13	58.00
4016	AMEX	KXI	Tue, Sep 6, 2022	57.65	57.89	57.20	57.29
4015	AMEX	KXI	Fri, Sep 2, 2022	58.47	58.65	57.30	57.46
4014	AMEX	KXI	Thu, Sep 1, 2022	57.68	58.20	57.54	58.12
4013	AMEX	KXI	Wed, Aug 31, 2022	58.53	58.69	58.17	58.17
4012	AMEX	KXI	Tue, Aug 30, 2022	59.11	59.11	58.41	58.49
4011	AMEX	KXI	Mon, Aug 29, 2022	58.81	59.21	58.65	59.01
4010	AMEX	KXI	Fri, Aug 26, 2022	60.42	60.49	59.01	59.04
4009	AMEX	KXI	Thu, Aug 25, 2022	60.23	60.47	59.98	60.47
4008	AMEX	KXI	Wed, Aug 24, 2022	60.04	60.36	59.99	60.18
4007	AMEX	KXI	Tue, Aug 23, 2022	60.19	60.30	60.01	60.16
4006	AMEX	KXI	Mon, Aug 22, 2022	60.78	60.92	60.41	60.54
4005	AMEX	KXI	Fri, Aug 19, 2022	61.20	61.30	60.97	61.08
4004	AMEX	KXI	Thu, Aug 18, 2022	61.46	61.49	61.08	61.34
4003	AMEX	KXI	Wed, Aug 17, 2022	61.30	61.73	61.30	61.47
4002	AMEX	KXI	Tue, Aug 16, 2022	61.05	61.63	61.05	61.43
4001	AMEX	KXI	Mon, Aug 15, 2022	60.54	61.07	60.54	61.07
4000	AMEX	KXI	Fri, Aug 12, 2022	60.37	60.73	60.24	60.61
3999	AMEX	KXI	Thu, Aug 11, 2022	60.63	60.78	60.26	60.31
3998	AMEX	KXI	Wed, Aug 10, 2022	60.52	60.62	60.30	60.45
3997	AMEX	KXI	Tue, Aug 9, 2022	59.93	59.99	59.68	59.68
3996	AMEX	KXI	Mon, Aug 8, 2022	60.15	60.40	59.82	59.92
3995	AMEX	KXI	Fri, Aug 5, 2022	59.71	59.82	59.40	59.75
3994	AMEX	KXI	Thu, Aug 4, 2022	60.27	60.29	59.92	59.97
3993	AMEX	KXI	Wed, Aug 3, 2022	60.16	60.39	59.80	60.30
3992	AMEX	KXI	Tue, Aug 2, 2022	60.56	60.66	60.04	60.07
3991	AMEX	KXI	Mon, Aug 1, 2022	60.02	60.76	60.02	60.62
3990	AMEX	KXI	Fri, Jul 29, 2022	59.88	60.14	59.73	60.02
3989	AMEX	KXI	Thu, Jul 28, 2022	59.57	60.40	59.40	60.27
3988	AMEX	KXI	Wed, Jul 27, 2022	59.26	59.74	58.85	59.67
3987	AMEX	KXI	Tue, Jul 26, 2022	58.94	59.14	58.71	59.10
3986	AMEX	KXI	Mon, Jul 25, 2022	59.14	59.40	59.01	59.31
3985	AMEX	KXI	Fri, Jul 22, 2022	58.78	59.14	58.59	58.80
3984	AMEX	KXI	Thu, Jul 21, 2022	58.01	58.55	58.01	58.50
3983	AMEX	KXI	Wed, Jul 20, 2022	58.61	58.74	57.84	58.05
3982	AMEX	KXI	Tue, Jul 19, 2022	58.58	58.86	58.43	58.65
3981	AMEX	KXI	Mon, Jul 18, 2022	58.47	58.49	57.70	57.80
3980	AMEX	KXI	Fri, Jul 15, 2022	57.95	58.25	57.94	58.18
3979	AMEX	KXI	Thu, Jul 14, 2022	57.22	57.77	56.85	57.75
3978	AMEX	KXI	Wed, Jul 13, 2022	57.54	58.40	57.54	58.05
3977	AMEX	KXI	Tue, Jul 12, 2022	57.92	58.51	57.87	57.97
3976	AMEX	KXI	Mon, Jul 11, 2022	57.93	58.22	57.82	57.89
3975	AMEX	KXI	Fri, Jul 8, 2022	58.18	58.53	58.02	58.17
3974	AMEX	KXI	Thu, Jul 7, 2022	58.18	58.37	58.05	58.35
3973	AMEX	KXI	Wed, Jul 6, 2022	58.22	58.47	58.08	58.19
3972	AMEX	KXI	Tue, Jul 5, 2022	57.68	58.02	57.10	58.02
3971	AMEX	KXI	Fri, Jul 1, 2022	57.65	58.51	57.55	58.40
3970	AMEX	KXI	Thu, Jun 30, 2022	57.43	58.02	57.14	57.82
3969	AMEX	KXI	Wed, Jun 29, 2022	57.72	58.10	57.70	57.89
3968	AMEX	KXI	Tue, Jun 28, 2022	58.56	58.81	57.67	57.73
3967	AMEX	KXI	Mon, Jun 27, 2022	58.48	58.55	58.31	58.39
3966	AMEX	KXI	Fri, Jun 24, 2022	57.89	58.63	57.81	58.58
3965	AMEX	KXI	Thu, Jun 23, 2022	56.58	57.29	56.58	57.22
3964	AMEX	KXI	Wed, Jun 22, 2022	56.17	56.69	56.06	56.42
3963	AMEX	KXI	Tue, Jun 21, 2022	55.87	56.49	55.76	56.36
3962	AMEX	KXI	Fri, Jun 17, 2022	55.44	55.67	55.02	55.23
3961	AMEX	KXI	Thu, Jun 16, 2022	54.98	55.63	54.77	55.28
3960	AMEX	KXI	Wed, Jun 15, 2022	55.82	56.17	55.08	55.77
3959	AMEX	KXI	Tue, Jun 14, 2022	55.98	56.06	54.98	55.32
3958	AMEX	KXI	Mon, Jun 13, 2022	56.43	56.71	55.98	56.05
3957	AMEX	KXI	Fri, Jun 10, 2022	57.02	57.61	56.70	57.28
3956	AMEX	KXI	Thu, Jun 9, 2022	58.38	58.86	57.63	57.63
3955	AMEX	KXI	Wed, Jun 8, 2022	59.61	59.61	59.07	58.47
3954	AMEX	KXI	Tue, Jun 7, 2022	59.30	60.00	59.27	60.00
3953	AMEX	KXI	Mon, Jun 6, 2022	60.37	60.57	59.85	59.94
3952	AMEX	KXI	Fri, Jun 3, 2022	60.20	60.46	59.83	59.97
3951	AMEX	KXI	Thu, Jun 2, 2022	60.01	60.62	59.31	60.61
3950	AMEX	KXI	Wed, Jun 1, 2022	60.72	60.72	59.43	59.72
3949	AMEX	KXI	Tue, May 31, 2022	60.57	60.95	60.09	60.64
3948	AMEX	KXI	Fri, May 27, 2022	60.20	60.66	60.15	60.62
3947	AMEX	KXI	Thu, May 26, 2022	59.71	60.35	59.67	59.99
3946	AMEX	KXI	Wed, May 25, 2022	59.33	59.64	59.05	59.53
3945	AMEX	KXI	Tue, May 24, 2022	58.71	59.66	58.71	59.50
3944	AMEX	KXI	Mon, May 23, 2022	58.41	59.11	58.36	58.99
3943	AMEX	KXI	Fri, May 20, 2022	58.10	58.10	57.19	57.86
3942	AMEX	KXI	Thu, May 19, 2022	58.11	58.18	57.42	57.75
3941	AMEX	KXI	Wed, May 18, 2022	60.95	60.95	58.50	58.58
3940	AMEX	KXI	Tue, May 17, 2022	61.94	61.94	61.32	61.67
3939	AMEX	KXI	Mon, May 16, 2022	61.49	62.17	61.35	61.86
3938	AMEX	KXI	Fri, May 13, 2022	60.97	61.91	60.70	61.70
3937	AMEX	KXI	Thu, May 12, 2022	60.58	60.90	60.03	60.43
3936	AMEX	KXI	Wed, May 11, 2022	60.92	61.46	60.40	60.62
3935	AMEX	KXI	Tue, May 10, 2022	61.35	61.36	60.47	60.76
3934	AMEX	KXI	Mon, May 9, 2022	60.67	61.26	60.49	60.93
3933	AMEX	KXI	Fri, May 6, 2022	61.19	61.60	60.78	61.26
3932	AMEX	KXI	Thu, May 5, 2022	62.39	62.50	61.22	61.54
3931	AMEX	KXI	Wed, May 4, 2022	61.87	62.95	61.64	62.80
3930	AMEX	KXI	Tue, May 3, 2022	61.97	62.38	61.64	62.00
3929	AMEX	KXI	Mon, May 2, 2022	62.61	62.61	61.17	61.99
3928	AMEX	KXI	Fri, Apr 29, 2022	63.65	63.65	62.43	62.50
3927	AMEX	KXI	Thu, Apr 28, 2022	63.02	63.77	62.71	63.61
3926	AMEX	KXI	Wed, Apr 27, 2022	62.84	63.35	62.63	62.89
3925	AMEX	KXI	Tue, Apr 26, 2022	63.67	63.91	62.66	62.77
3924	AMEX	KXI	Mon, Apr 25, 2022	63.62	63.98	62.95	63.95
3923	AMEX	KXI	Fri, Apr 22, 2022	64.44	64.50	63.52	63.55
3922	AMEX	KXI	Thu, Apr 21, 2022	64.77	64.95	64.27	64.30
3921	AMEX	KXI	Wed, Apr 20, 2022	63.99	64.61	63.99	64.48
3920	AMEX	KXI	Tue, Apr 19, 2022	62.93	63.80	62.93	63.63
3919	AMEX	KXI	Mon, Apr 18, 2022	63.48	63.60	62.90	63.09
3918	AMEX	KXI	Thu, Apr 14, 2022	63.69	63.91	63.58	63.62
3917	AMEX	KXI	Wed, Apr 13, 2022	63.29	63.81	63.03	63.75
3916	AMEX	KXI	Tue, Apr 12, 2022	63.68	63.75	63.26	63.36
3915	AMEX	KXI	Mon, Apr 11, 2022	63.79	63.98	63.61	63.67
3914	AMEX	KXI	Fri, Apr 8, 2022	63.66	64.01	63.54	63.87
3913	AMEX	KXI	Thu, Apr 7, 2022	63.21	63.83	63.16	63.73
3912	AMEX	KXI	Wed, Apr 6, 2022	62.47	63.29	62.33	63.22
3911	AMEX	KXI	Tue, Apr 5, 2022	62.72	63.40	62.69	62.89
3910	AMEX	KXI	Mon, Apr 4, 2022	62.80	62.90	62.36	62.82
3909	AMEX	KXI	Fri, Apr 1, 2022	62.51	62.98	62.33	62.92
3908	AMEX	KXI	Thu, Mar 31, 2022	62.41	62.58	62.11	62.11
3907	AMEX	KXI	Wed, Mar 30, 2022	62.44	62.66	62.30	62.66
3906	AMEX	KXI	Tue, Mar 29, 2022	62.60	62.82	62.09	62.51
3905	AMEX	KXI	Mon, Mar 28, 2022	61.54	61.80	61.34	61.80
3904	AMEX	KXI	Fri, Mar 25, 2022	61.33	61.61	61.17	61.53
3903	AMEX	KXI	Thu, Mar 24, 2022	60.95	61.24	60.88	61.19
3902	AMEX	KXI	Wed, Mar 23, 2022	61.14	61.24	60.73	60.73
3901	AMEX	KXI	Tue, Mar 22, 2022	61.28	61.55	61.10	61.52
3900	AMEX	KXI	Mon, Mar 21, 2022	61.20	61.50	60.76	60.94
3899	AMEX	KXI	Fri, Mar 18, 2022	60.62	61.29	60.60	61.21
3898	AMEX	KXI	Thu, Mar 17, 2022	60.28	61.00	60.20	60.77
3897	AMEX	KXI	Wed, Mar 16, 2022	60.24	60.44	59.45	60.40
3896	AMEX	KXI	Tue, Mar 15, 2022	59.34	59.91	59.25	59.80
3895	AMEX	KXI	Mon, Mar 14, 2022	58.72	59.23	58.55	58.62
3894	AMEX	KXI	Fri, Mar 11, 2022	59.17	59.23	58.16	58.19
3893	AMEX	KXI	Thu, Mar 10, 2022	59.12	59.42	58.70	59.20
3892	AMEX	KXI	Wed, Mar 9, 2022	59.65	60.14	59.45	59.74
3891	AMEX	KXI	Tue, Mar 8, 2022	59.50	59.69	58.17	58.50
3890	AMEX	KXI	Mon, Mar 7, 2022	60.54	60.54	59.29	59.44
3889	AMEX	KXI	Fri, Mar 4, 2022	60.83	61.27	60.35	61.15
3888	AMEX	KXI	Thu, Mar 3, 2022	61.87	61.96	61.45	61.64
3887	AMEX	KXI	Wed, Mar 2, 2022	61.61	62.12	61.20	61.86
3886	AMEX	KXI	Tue, Mar 1, 2022	62.16	62.34	61.21	61.55
3885	AMEX	KXI	Mon, Feb 28, 2022	62.27	62.48	61.62	62.18
3884	AMEX	KXI	Fri, Feb 25, 2022	61.58	63.04	61.58	63.01
3883	AMEX	KXI	Thu, Feb 24, 2022	61.01	61.35	59.94	61.23
3882	AMEX	KXI	Wed, Feb 23, 2022	63.14	63.14	62.27	62.39
3881	AMEX	KXI	Tue, Feb 22, 2022	62.95	62.95	62.27	62.57
3880	AMEX	KXI	Fri, Feb 18, 2022	63.20	63.45	62.93	63.28
3879	AMEX	KXI	Thu, Feb 17, 2022	62.75	63.33	62.64	63.10
3878	AMEX	KXI	Wed, Feb 16, 2022	62.54	63.01	62.41	62.89
3877	AMEX	KXI	Tue, Feb 15, 2022	62.75	63.12	62.54	62.66
3876	AMEX	KXI	Mon, Feb 14, 2022	62.52	62.52	61.82	62.42
3875	AMEX	KXI	Fri, Feb 11, 2022	62.90	63.24	62.51	62.77
3874	AMEX	KXI	Thu, Feb 10, 2022	62.68	63.23	62.50	62.66
3873	AMEX	KXI	Wed, Feb 9, 2022	63.49	63.49	63.18	63.24
3872	AMEX	KXI	Tue, Feb 8, 2022	62.84	63.21	62.76	63.16
3871	AMEX	KXI	Mon, Feb 7, 2022	62.98	63.24	62.80	62.97
3870	AMEX	KXI	Fri, Feb 4, 2022	63.03	63.19	62.62	62.87
3869	AMEX	KXI	Thu, Feb 3, 2022	63.34	63.67	63.21	63.40
3868	AMEX	KXI	Wed, Feb 2, 2022	63.21	63.78	63.21	63.71
3867	AMEX	KXI	Tue, Feb 1, 2022	63.00	63.12	62.52	63.09
3866	AMEX	KXI	Mon, Jan 31, 2022	62.27	63.02	62.13	62.99
3865	AMEX	KXI	Fri, Jan 28, 2022	61.68	62.57	61.30	62.55
3864	AMEX	KXI	Thu, Jan 27, 2022	62.15	62.93	61.85	62.05
3863	AMEX	KXI	Wed, Jan 26, 2022	62.48	62.70	61.53	61.81
3862	AMEX	KXI	Tue, Jan 25, 2022	62.74	62.76	61.96	62.45
3861	AMEX	KXI	Mon, Jan 24, 2022	62.99	63.28	62.05	63.20
3860	AMEX	KXI	Fri, Jan 21, 2022	63.44	63.83	63.09	63.13
3859	AMEX	KXI	Thu, Jan 20, 2022	63.61	64.01	63.07	63.25
3858	AMEX	KXI	Wed, Jan 19, 2022	63.32	64.26	63.32	63.54
3857	AMEX	KXI	Tue, Jan 18, 2022	63.75	63.75	63.09	63.24
3856	AMEX	KXI	Fri, Jan 14, 2022	64.02	64.35	63.88	64.35
3855	AMEX	KXI	Thu, Jan 13, 2022	64.38	64.40	64.13	64.21
3854	AMEX	KXI	Wed, Jan 12, 2022	64.16	64.34	64.00	64.34
3853	AMEX	KXI	Tue, Jan 11, 2022	63.98	64.27	63.58	64.27
3852	AMEX	KXI	Mon, Jan 10, 2022	64.22	64.43	63.87	64.09
3851	AMEX	KXI	Fri, Jan 7, 2022	64.39	64.75	64.21	64.59
3850	AMEX	KXI	Thu, Jan 6, 2022	64.69	64.91	64.42	64.55
3849	AMEX	KXI	Wed, Jan 5, 2022	65.07	65.43	64.70	64.85
3848	AMEX	KXI	Tue, Jan 4, 2022	64.95	65.43	64.95	65.21
3847	AMEX	KXI	Mon, Jan 3, 2022	64.82	64.97	64.33	64.87
3846	AMEX	KXI	Fri, Dec 31, 2021	64.47	64.83	64.38	64.73
3845	AMEX	KXI	Thu, Dec 30, 2021	64.64	64.68	64.34	64.47
3844	AMEX	KXI	Wed, Dec 29, 2021	64.46	64.81	64.46	64.68
3843	AMEX	KXI	Tue, Dec 28, 2021	64.17	64.55	64.17	64.51
3842	AMEX	KXI	Mon, Dec 27, 2021	63.66	64.19	63.66	64.15
3841	AMEX	KXI	Thu, Dec 23, 2021	63.62	63.80	63.61	63.73
3840	AMEX	KXI	Wed, Dec 22, 2021	63.05	63.60	62.88	63.58
3839	AMEX	KXI	Tue, Dec 21, 2021	63.05	63.20	62.82	63.20
3838	AMEX	KXI	Mon, Dec 20, 2021	62.72	63.23	62.70	63.22
3837	AMEX	KXI	Fri, Dec 17, 2021	63.59	63.71	62.93	63.09
3836	AMEX	KXI	Thu, Dec 16, 2021	63.56	63.85	63.45	63.75
3835	AMEX	KXI	Wed, Dec 15, 2021	62.71	63.36	62.63	63.26
3834	AMEX	KXI	Tue, Dec 14, 2021	62.79	62.95	62.48	62.73
3833	AMEX	KXI	Mon, Dec 13, 2021	62.31	63.23	62.14	62.94
3832	AMEX	KXI	Fri, Dec 10, 2021	62.72	63.21	62.71	62.40
3831	AMEX	KXI	Thu, Dec 9, 2021	62.24	62.49	62.12	62.39
3830	AMEX	KXI	Wed, Dec 8, 2021	62.39	62.70	61.95	62.32
3829	AMEX	KXI	Tue, Dec 7, 2021	62.26	62.54	62.21	62.39
3828	AMEX	KXI	Mon, Dec 6, 2021	61.43	62.19	61.43	62.12
3827	AMEX	KXI	Fri, Dec 3, 2021	60.77	61.21	60.52	61.12
3826	AMEX	KXI	Thu, Dec 2, 2021	60.08	60.81	60.08	60.45
3825	AMEX	KXI	Wed, Dec 1, 2021	60.74	60.95	59.25	59.83
3824	AMEX	KXI	Tue, Nov 30, 2021	61.37	61.37	60.13	60.29
3823	AMEX	KXI	Mon, Nov 29, 2021	61.72	61.81	61.51	61.66
3822	AMEX	KXI	Fri, Nov 26, 2021	61.86	62.14	61.46	61.61
3821	AMEX	KXI	Wed, Nov 24, 2021	62.18	62.39	62.09	62.29
3820	AMEX	KXI	Tue, Nov 23, 2021	62.36	62.72	62.26	62.70
3819	AMEX	KXI	Mon, Nov 22, 2021	62.20	62.75	62.11	62.45
3818	AMEX	KXI	Fri, Nov 19, 2021	62.58	62.66	62.20	62.26
3817	AMEX	KXI	Thu, Nov 18, 2021	62.58	62.58	62.38	62.46
3816	AMEX	KXI	Wed, Nov 17, 2021	62.65	62.73	62.56	62.65
3815	AMEX	KXI	Tue, Nov 16, 2021	63.00	63.24	62.62	62.75
3814	AMEX	KXI	Mon, Nov 15, 2021	63.03	63.23	62.95	62.96
3813	AMEX	KXI	Fri, Nov 12, 2021	63.00	63.32	62.89	62.98
3812	AMEX	KXI	Thu, Nov 11, 2021	62.88	63.04	62.73	62.81
3811	AMEX	KXI	Wed, Nov 10, 2021	62.95	63.24	62.80	62.82
3810	AMEX	KXI	Tue, Nov 9, 2021	62.77	63.10	62.77	63.02
3809	AMEX	KXI	Mon, Nov 8, 2021	62.95	62.95	62.50	62.74
3808	AMEX	KXI	Fri, Nov 5, 2021	62.88	63.15	62.88	63.15
3807	AMEX	KXI	Thu, Nov 4, 2021	62.50	62.81	62.50	62.81
3806	AMEX	KXI	Wed, Nov 3, 2021	62.33	62.96	62.19	62.95
3805	AMEX	KXI	Tue, Nov 2, 2021	61.94	62.23	61.88	62.13
3804	AMEX	KXI	Mon, Nov 1, 2021	61.83	62.01	61.68	61.91
3803	AMEX	KXI	Fri, Oct 29, 2021	61.56	61.81	61.56	61.65
3802	AMEX	KXI	Thu, Oct 28, 2021	61.55	61.91	61.55	61.84
3801	AMEX	KXI	Wed, Oct 27, 2021	61.82	61.82	61.30	61.44
3800	AMEX	KXI	Tue, Oct 26, 2021	61.52	61.69	61.52	61.57
3799	AMEX	KXI	Mon, Oct 25, 2021	61.34	61.51	61.15	61.32
3798	AMEX	KXI	Fri, Oct 22, 2021	61.21	61.59	61.21	61.59
3797	AMEX	KXI	Thu, Oct 21, 2021	61.01	61.12	60.99	61.04
3796	AMEX	KXI	Wed, Oct 20, 2021	60.83	61.20	60.83	61.04
3795	AMEX	KXI	Tue, Oct 19, 2021	60.52	60.56	60.42	60.53
3794	AMEX	KXI	Mon, Oct 18, 2021	60.63	60.88	60.42	60.80
3793	AMEX	KXI	Fri, Oct 15, 2021	61.10	61.20	60.87	61.00
3792	AMEX	KXI	Thu, Oct 14, 2021	60.83	61.13	60.73	61.04
3791	AMEX	KXI	Wed, Oct 13, 2021	60.22	60.78	60.16	60.59
3790	AMEX	KXI	Tue, Oct 12, 2021	60.13	60.47	59.95	60.13
3789	AMEX	KXI	Mon, Oct 11, 2021	60.23	60.41	60.10	60.12
3788	AMEX	KXI	Fri, Oct 8, 2021	60.42	60.44	60.23	60.34
3787	AMEX	KXI	Thu, Oct 7, 2021	60.44	60.85	60.37	60.37
3786	AMEX	KXI	Wed, Oct 6, 2021	59.54	60.32	59.50	60.32
3785	AMEX	KXI	Tue, Oct 5, 2021	59.98	60.23	59.84	60.04
3784	AMEX	KXI	Mon, Oct 4, 2021	60.04	60.11	59.57	59.84
3783	AMEX	KXI	Fri, Oct 1, 2021	59.97	60.18	59.56	60.00
3782	AMEX	KXI	Thu, Sep 30, 2021	60.68	60.68	59.90	59.97
3781	AMEX	KXI	Wed, Sep 29, 2021	60.26	60.79	60.26	60.62
3780	AMEX	KXI	Tue, Sep 28, 2021	60.60	60.60	60.00	60.19
3779	AMEX	KXI	Mon, Sep 27, 2021	61.07	61.26	60.94	61.07
3778	AMEX	KXI	Fri, Sep 24, 2021	61.24	61.44	61.19	61.21
3777	AMEX	KXI	Thu, Sep 23, 2021	61.64	61.65	61.52	61.52
3776	AMEX	KXI	Wed, Sep 22, 2021	61.40	61.61	61.12	61.12
3775	AMEX	KXI	Tue, Sep 21, 2021	61.49	61.58	61.10	61.15
3774	AMEX	KXI	Mon, Sep 20, 2021	60.96	61.23	60.46	60.84
3773	AMEX	KXI	Fri, Sep 17, 2021	61.88	61.88	61.47	61.55
3772	AMEX	KXI	Thu, Sep 16, 2021	62.03	62.03	61.54	61.97
3771	AMEX	KXI	Wed, Sep 15, 2021	61.88	62.18	61.88	62.09
3770	AMEX	KXI	Tue, Sep 14, 2021	62.38	62.40	61.89	61.98
3769	AMEX	KXI	Mon, Sep 13, 2021	62.37	62.68	62.18	62.33
3768	AMEX	KXI	Fri, Sep 10, 2021	62.43	62.43	62.12	62.12
3767	AMEX	KXI	Thu, Sep 9, 2021	62.48	62.53	62.21	62.34
3766	AMEX	KXI	Wed, Sep 8, 2021	62.19	62.53	62.00	62.48
3765	AMEX	KXI	Tue, Sep 7, 2021	62.70	62.70	62.37	62.40
3764	AMEX	KXI	Fri, Sep 3, 2021	62.70	62.94	62.51	62.80
3763	AMEX	KXI	Thu, Sep 2, 2021	62.71	62.86	62.56	62.75
3762	AMEX	KXI	Wed, Sep 1, 2021	62.47	62.75	62.44	62.62
3761	AMEX	KXI	Tue, Aug 31, 2021	62.32	62.43	62.20	62.29
3760	AMEX	KXI	Mon, Aug 30, 2021	62.05	62.39	62.05	62.27
3759	AMEX	KXI	Fri, Aug 27, 2021	61.78	62.08	61.76	61.97
3758	AMEX	KXI	Thu, Aug 26, 2021	61.87	61.87	61.54	61.74
3757	AMEX	KXI	Wed, Aug 25, 2021	61.86	62.03	61.67	61.98
3756	AMEX	KXI	Tue, Aug 24, 2021	62.31	62.31	62.03	62.04
3755	AMEX	KXI	Mon, Aug 23, 2021	62.45	62.57	62.30	62.44
3754	AMEX	KXI	Fri, Aug 20, 2021	62.12	62.41	62.12	62.41
3753	AMEX	KXI	Thu, Aug 19, 2021	61.63	62.23	61.51	62.07
3752	AMEX	KXI	Wed, Aug 18, 2021	62.56	62.56	62.07	62.07
3751	AMEX	KXI	Tue, Aug 17, 2021	62.49	62.77	62.41	62.66
3750	AMEX	KXI	Mon, Aug 16, 2021	62.42	62.75	62.40	62.73
3749	AMEX	KXI	Fri, Aug 13, 2021	62.18	62.62	62.18	62.62
3748	AMEX	KXI	Thu, Aug 12, 2021	62.06	62.06	61.94	62.06
3747	AMEX	KXI	Wed, Aug 11, 2021	61.95	62.16	61.95	62.03
3746	AMEX	KXI	Tue, Aug 10, 2021	61.66	61.83	61.66	61.78
3745	AMEX	KXI	Mon, Aug 9, 2021	61.66	61.75	61.50	61.64
3744	AMEX	KXI	Fri, Aug 6, 2021	61.67	61.67	61.45	61.48
3743	AMEX	KXI	Thu, Aug 5, 2021	61.67	61.75	61.50	61.59
3742	AMEX	KXI	Wed, Aug 4, 2021	62.00	62.00	61.34	61.37
3741	AMEX	KXI	Tue, Aug 3, 2021	61.77	62.05	61.73	61.94
3740	AMEX	KXI	Mon, Aug 2, 2021	61.92	61.94	61.63	61.66
3739	AMEX	KXI	Fri, Jul 30, 2021	61.88	62.07	61.68	61.76
3738	AMEX	KXI	Thu, Jul 29, 2021	61.72	61.92	61.69	61.81
3737	AMEX	KXI	Wed, Jul 28, 2021	61.59	61.69	61.38	61.53
3736	AMEX	KXI	Tue, Jul 27, 2021	61.63	61.93	61.50	61.77
3735	AMEX	KXI	Mon, Jul 26, 2021	61.54	61.79	61.54	61.73
3734	AMEX	KXI	Fri, Jul 23, 2021	61.29	61.85	61.29	61.81
3733	AMEX	KXI	Thu, Jul 22, 2021	61.16	61.16	60.85	61.03
3732	AMEX	KXI	Wed, Jul 21, 2021	61.52	61.62	61.37	61.49
3731	AMEX	KXI	Tue, Jul 20, 2021	61.22	61.60	61.12	61.31
3730	AMEX	KXI	Mon, Jul 19, 2021	61.42	61.67	60.88	61.24
3729	AMEX	KXI	Fri, Jul 16, 2021	61.78	61.94	61.69	61.73
3728	AMEX	KXI	Thu, Jul 15, 2021	61.43	61.66	61.32	61.66
3727	AMEX	KXI	Wed, Jul 14, 2021	61.32	61.73	61.32	61.63
3726	AMEX	KXI	Tue, Jul 13, 2021	61.22	61.57	61.17	61.27
3725	AMEX	KXI	Mon, Jul 12, 2021	61.27	61.44	61.23	61.36
3724	AMEX	KXI	Fri, Jul 9, 2021	61.15	61.41	61.15	61.27
3723	AMEX	KXI	Thu, Jul 8, 2021	60.90	61.03	60.70	60.92
3722	AMEX	KXI	Wed, Jul 7, 2021	60.94	61.43	60.94	61.34
3721	AMEX	KXI	Tue, Jul 6, 2021	61.09	61.09	60.67	60.90
3720	AMEX	KXI	Fri, Jul 2, 2021	61.06	61.38	61.03	61.21
3719	AMEX	KXI	Thu, Jul 1, 2021	61.11	61.14	60.98	61.01
3718	AMEX	KXI	Wed, Jun 30, 2021	60.92	61.19	60.92	61.14
3717	AMEX	KXI	Tue, Jun 29, 2021	61.29	61.34	61.07	61.08
3716	AMEX	KXI	Mon, Jun 28, 2021	61.20	61.38	61.20	61.29
3715	AMEX	KXI	Fri, Jun 25, 2021	61.01	61.24	60.90	61.24
3714	AMEX	KXI	Thu, Jun 24, 2021	60.80	61.03	60.80	60.96
3713	AMEX	KXI	Wed, Jun 23, 2021	61.04	61.04	60.64	60.65
3712	AMEX	KXI	Tue, Jun 22, 2021	60.97	61.16	60.80	61.00
3711	AMEX	KXI	Mon, Jun 21, 2021	60.61	61.05	60.60	60.92
3710	AMEX	KXI	Fri, Jun 18, 2021	60.86	60.86	60.25	60.37
3709	AMEX	KXI	Thu, Jun 17, 2021	61.10	61.37	61.01	61.28
3708	AMEX	KXI	Wed, Jun 16, 2021	62.06	62.23	61.21	61.33
3707	AMEX	KXI	Tue, Jun 15, 2021	62.03	62.14	61.83	61.96
3706	AMEX	KXI	Mon, Jun 14, 2021	61.75	61.89	61.57	61.89
3705	AMEX	KXI	Fri, Jun 11, 2021	61.95	61.95	61.58	61.80
3704	AMEX	KXI	Thu, Jun 10, 2021	61.65	61.96	61.65	61.90
3703	AMEX	KXI	Wed, Jun 9, 2021	62.39	62.58	62.18	61.49
3702	AMEX	KXI	Tue, Jun 8, 2021	62.70	62.78	62.38	62.38
3701	AMEX	KXI	Mon, Jun 7, 2021	62.67	62.76	62.51	62.64
3700	AMEX	KXI	Fri, Jun 4, 2021	62.48	62.70	62.43	62.62
3699	AMEX	KXI	Thu, Jun 3, 2021	61.94	62.24	61.93	62.21
3698	AMEX	KXI	Wed, Jun 2, 2021	61.88	62.12	61.76	62.06
3697	AMEX	KXI	Tue, Jun 1, 2021	62.14	62.19	61.73	61.81
3696	AMEX	KXI	Fri, May 28, 2021	61.85	62.10	61.85	61.93
3695	AMEX	KXI	Thu, May 27, 2021	62.20	62.39	61.89	61.89
3694	AMEX	KXI	Wed, May 26, 2021	62.39	62.43	62.23	62.24
3693	AMEX	KXI	Tue, May 25, 2021	62.47	62.47	62.17	62.35
3692	AMEX	KXI	Mon, May 24, 2021	62.13	62.44	62.13	62.32
3691	AMEX	KXI	Fri, May 21, 2021	62.22	62.37	61.95	62.07
3690	AMEX	KXI	Thu, May 20, 2021	61.51	62.20	61.51	62.09
3689	AMEX	KXI	Wed, May 19, 2021	61.39	61.49	61.11	61.39
3688	AMEX	KXI	Tue, May 18, 2021	61.86	62.00	61.60	61.60
3687	AMEX	KXI	Mon, May 17, 2021	61.61	61.89	61.55	61.73
3686	AMEX	KXI	Fri, May 14, 2021	61.48	61.79	61.48	61.63
3685	AMEX	KXI	Thu, May 13, 2021	60.41	61.38	60.39	61.19
3684	AMEX	KXI	Wed, May 12, 2021	61.01	61.09	60.38	60.46
3683	AMEX	KXI	Tue, May 11, 2021	61.23	61.31	60.85	60.98
3682	AMEX	KXI	Mon, May 10, 2021	61.40	61.88	61.40	61.55
3681	AMEX	KXI	Fri, May 7, 2021	61.03	61.39	61.00	61.34
3680	AMEX	KXI	Thu, May 6, 2021	60.49	61.08	60.49	61.08
3679	AMEX	KXI	Wed, May 5, 2021	60.23	60.34	60.09	60.27
3678	AMEX	KXI	Tue, May 4, 2021	60.24	60.29	59.92	60.07
3677	AMEX	KXI	Mon, May 3, 2021	60.11	60.57	60.07	60.45
3676	AMEX	KXI	Fri, Apr 30, 2021	60.13	60.13	59.79	59.92
3675	AMEX	KXI	Thu, Apr 29, 2021	59.76	60.23	59.76	60.15
3674	AMEX	KXI	Wed, Apr 28, 2021	59.66	59.93	59.39	59.51
3673	AMEX	KXI	Tue, Apr 27, 2021	59.43	59.56	59.32	59.44
3672	AMEX	KXI	Mon, Apr 26, 2021	60.07	60.07	59.59	59.61
3671	AMEX	KXI	Fri, Apr 23, 2021	60.05	60.25	59.95	60.15
3670	AMEX	KXI	Thu, Apr 22, 2021	60.48	60.50	60.07	60.23
3669	AMEX	KXI	Wed, Apr 21, 2021	59.99	60.41	59.99	60.41
3668	AMEX	KXI	Tue, Apr 20, 2021	59.55	59.97	59.55	59.90
3667	AMEX	KXI	Mon, Apr 19, 2021	60.25	60.30	59.89	60.03
3666	AMEX	KXI	Fri, Apr 16, 2021	59.97	60.17	59.86	60.11
3665	AMEX	KXI	Thu, Apr 15, 2021	59.49	59.80	59.49	59.73
3664	AMEX	KXI	Wed, Apr 14, 2021	59.21	59.22	59.04	59.16
3663	AMEX	KXI	Tue, Apr 13, 2021	59.24	59.41	59.16	59.28
3662	AMEX	KXI	Mon, Apr 12, 2021	59.21	59.41	59.21	59.41
3661	AMEX	KXI	Fri, Apr 9, 2021	59.27	59.29	59.12	59.28
3660	AMEX	KXI	Thu, Apr 8, 2021	59.14	59.39	59.13	59.33
3659	AMEX	KXI	Wed, Apr 7, 2021	59.01	59.07	58.88	58.96
3658	AMEX	KXI	Tue, Apr 6, 2021	58.68	59.07	58.59	58.92
3657	AMEX	KXI	Mon, Apr 5, 2021	58.36	59.04	58.36	58.92
3656	AMEX	KXI	Thu, Apr 1, 2021	57.99	58.28	57.69	58.22
3655	AMEX	KXI	Wed, Mar 31, 2021	58.28	58.41	58.03	58.10
3654	AMEX	KXI	Tue, Mar 30, 2021	58.66	58.66	58.25	58.35
3653	AMEX	KXI	Mon, Mar 29, 2021	58.33	58.94	58.33	58.94
3652	AMEX	KXI	Fri, Mar 26, 2021	57.65	58.43	57.59	58.43
3651	AMEX	KXI	Thu, Mar 25, 2021	57.33	57.67	57.25	57.63
3650	AMEX	KXI	Wed, Mar 24, 2021	57.30	57.52	57.19	57.21
3649	AMEX	KXI	Tue, Mar 23, 2021	57.37	57.80	57.37	57.57
3648	AMEX	KXI	Mon, Mar 22, 2021	56.92	57.54	56.89	57.54
3647	AMEX	KXI	Fri, Mar 19, 2021	56.97	57.17	56.82	57.04
3646	AMEX	KXI	Thu, Mar 18, 2021	56.95	57.16	56.74	56.83
3645	AMEX	KXI	Wed, Mar 17, 2021	57.06	57.35	56.88	57.20
3644	AMEX	KXI	Tue, Mar 16, 2021	56.87	57.15	56.87	57.05
3643	AMEX	KXI	Mon, Mar 15, 2021	56.80	56.91	56.60	56.90
3642	AMEX	KXI	Fri, Mar 12, 2021	56.33	56.75	56.33	56.73
3641	AMEX	KXI	Thu, Mar 11, 2021	56.38	56.54	56.28	56.35
3640	AMEX	KXI	Wed, Mar 10, 2021	56.04	56.60	55.95	56.46
3639	AMEX	KXI	Tue, Mar 9, 2021	55.97	56.13	55.83	55.88
3638	AMEX	KXI	Mon, Mar 8, 2021	55.38	56.00	55.35	55.51
3637	AMEX	KXI	Fri, Mar 5, 2021	55.01	55.70	54.88	55.65
3636	AMEX	KXI	Thu, Mar 4, 2021	54.94	55.50	54.46	54.65
3635	AMEX	KXI	Wed, Mar 3, 2021	54.85	54.96	54.65	54.67
3634	AMEX	KXI	Tue, Mar 2, 2021	55.02	55.31	54.99	55.07
3633	AMEX	KXI	Mon, Mar 1, 2021	54.79	55.27	54.79	54.97
3632	AMEX	KXI	Fri, Feb 26, 2021	55.22	55.22	54.35	54.41
3631	AMEX	KXI	Thu, Feb 25, 2021	56.01	56.18	55.27	55.41
3630	AMEX	KXI	Wed, Feb 24, 2021	56.01	56.29	55.85	56.22
3629	AMEX	KXI	Tue, Feb 23, 2021	56.19	56.34	56.07	56.17
3628	AMEX	KXI	Mon, Feb 22, 2021	56.14	56.25	55.95	56.12
3627	AMEX	KXI	Fri, Feb 19, 2021	56.83	56.83	56.29	56.29
3626	AMEX	KXI	Thu, Feb 18, 2021	56.60	56.93	56.47	56.91
3625	AMEX	KXI	Wed, Feb 17, 2021	56.67	56.94	56.55	56.85
3624	AMEX	KXI	Tue, Feb 16, 2021	57.11	57.11	56.83	56.96
3623	AMEX	KXI	Fri, Feb 12, 2021	56.63	56.91	56.63	56.91
3622	AMEX	KXI	Thu, Feb 11, 2021	56.97	56.98	56.69	56.80
3621	AMEX	KXI	Wed, Feb 10, 2021	57.23	57.23	56.80	56.85
3620	AMEX	KXI	Tue, Feb 9, 2021	56.97	57.08	56.87	57.00
3619	AMEX	KXI	Mon, Feb 8, 2021	56.79	56.93	56.59	56.80
3618	AMEX	KXI	Fri, Feb 5, 2021	56.59	56.76	56.54	56.66
3617	AMEX	KXI	Thu, Feb 4, 2021	56.11	56.33	56.11	56.33
3616	AMEX	KXI	Wed, Feb 3, 2021	56.42	56.53	56.16	56.44
3615	AMEX	KXI	Tue, Feb 2, 2021	56.22	56.56	56.20	56.41
3614	AMEX	KXI	Mon, Feb 1, 2021	56.07	56.16	55.79	55.96
3613	AMEX	KXI	Fri, Jan 29, 2021	56.47	56.47	55.73	55.75
3612	AMEX	KXI	Thu, Jan 28, 2021	56.81	57.30	56.81	56.97
3611	AMEX	KXI	Wed, Jan 27, 2021	57.11	57.45	56.56	56.70
3610	AMEX	KXI	Tue, Jan 26, 2021	57.28	57.64	57.13	57.59
3609	AMEX	KXI	Mon, Jan 25, 2021	56.66	57.22	56.66	57.22
3608	AMEX	KXI	Fri, Jan 22, 2021	56.79	56.94	56.66	56.80
3607	AMEX	KXI	Thu, Jan 21, 2021	56.94	56.94	56.69	56.87
3606	AMEX	KXI	Wed, Jan 20, 2021	56.81	56.97	56.53	56.92
3605	AMEX	KXI	Tue, Jan 19, 2021	57.19	57.24	56.82	56.87
3604	AMEX	KXI	Fri, Jan 15, 2021	56.97	57.16	56.77	56.94
3603	AMEX	KXI	Thu, Jan 14, 2021	57.35	57.44	57.19	57.22
3602	AMEX	KXI	Wed, Jan 13, 2021	57.26	57.44	57.26	57.31
3601	AMEX	KXI	Tue, Jan 12, 2021	57.36	57.37	57.01	57.37
3600	AMEX	KXI	Mon, Jan 11, 2021	57.56	57.72	57.40	57.41
3599	AMEX	KXI	Fri, Jan 8, 2021	57.98	58.20	57.73	58.20
3598	AMEX	KXI	Thu, Jan 7, 2021	58.09	58.16	57.76	57.91
3597	AMEX	KXI	Wed, Jan 6, 2021	57.92	58.35	57.81	58.12
3596	AMEX	KXI	Tue, Jan 5, 2021	58.03	58.23	57.78	58.19
3595	AMEX	KXI	Mon, Jan 4, 2021	58.68	58.68	57.64	58.07
3594	AMEX	KXI	Thu, Dec 31, 2020	58.15	58.28	57.93	58.28
3593	AMEX	KXI	Wed, Dec 30, 2020	58.37	58.45	58.23	58.23
3592	AMEX	KXI	Tue, Dec 29, 2020	58.50	58.56	58.20	58.24
3591	AMEX	KXI	Mon, Dec 28, 2020	57.80	58.12	57.80	57.97
3590	AMEX	KXI	Thu, Dec 24, 2020	57.36	57.59	57.36	57.59
3589	AMEX	KXI	Wed, Dec 23, 2020	57.25	57.41	57.20	57.35
3588	AMEX	KXI	Tue, Dec 22, 2020	57.27	57.27	56.97	57.05
3587	AMEX	KXI	Mon, Dec 21, 2020	57.11	57.32	56.67	57.25
3586	AMEX	KXI	Fri, Dec 18, 2020	58.04	58.04	57.72	57.99
3585	AMEX	KXI	Thu, Dec 17, 2020	57.89	58.02	57.88	57.97
3584	AMEX	KXI	Wed, Dec 16, 2020	57.44	57.80	57.44	57.71
3583	AMEX	KXI	Tue, Dec 15, 2020	57.42	57.52	57.28	57.44
3582	AMEX	KXI	Mon, Dec 14, 2020	57.67	57.77	57.24	57.32
3581	AMEX	KXI	Fri, Dec 11, 2020	57.97	58.27	57.94	57.43
3580	AMEX	KXI	Thu, Dec 10, 2020	58.29	58.48	58.04	58.16
3579	AMEX	KXI	Wed, Dec 9, 2020	58.39	58.39	58.06	58.23
3578	AMEX	KXI	Tue, Dec 8, 2020	57.71	58.29	57.71	58.24
3577	AMEX	KXI	Mon, Dec 7, 2020	57.97	58.00	57.78	57.93
3576	AMEX	KXI	Fri, Dec 4, 2020	57.89	58.08	57.86	58.08
3575	AMEX	KXI	Thu, Dec 3, 2020	57.56	57.82	57.50	57.65
3574	AMEX	KXI	Wed, Dec 2, 2020	57.64	57.81	57.49	57.57
3573	AMEX	KXI	Tue, Dec 1, 2020	57.69	57.92	57.64	57.88
3572	AMEX	KXI	Mon, Nov 30, 2020	57.56	57.66	57.08	57.34
3571	AMEX	KXI	Fri, Nov 27, 2020	57.68	57.72	57.56	57.66
3570	AMEX	KXI	Wed, Nov 25, 2020	57.42	57.73	57.42	57.58
3569	AMEX	KXI	Tue, Nov 24, 2020	57.26	57.42	57.22	57.37
3568	AMEX	KXI	Mon, Nov 23, 2020	57.40	57.42	56.89	57.14
3567	AMEX	KXI	Fri, Nov 20, 2020	57.62	57.69	57.41	57.46
3566	AMEX	KXI	Thu, Nov 19, 2020	57.56	57.76	57.37	57.74
3565	AMEX	KXI	Wed, Nov 18, 2020	58.30	58.49	57.68	57.69
3564	AMEX	KXI	Tue, Nov 17, 2020	58.25	58.48	58.17	58.28
3563	AMEX	KXI	Mon, Nov 16, 2020	58.48	58.51	58.23	58.49
3562	AMEX	KXI	Fri, Nov 13, 2020	57.65	58.20	57.56	58.12
3561	AMEX	KXI	Thu, Nov 12, 2020	57.68	57.76	57.20	57.43
3560	AMEX	KXI	Wed, Nov 11, 2020	57.48	57.87	57.39	57.72
3559	AMEX	KXI	Tue, Nov 10, 2020	56.49	57.42	56.40	57.23
3558	AMEX	KXI	Mon, Nov 9, 2020	57.60	57.76	56.16	56.25
3557	AMEX	KXI	Fri, Nov 6, 2020	55.93	56.28	55.93	56.00
3556	AMEX	KXI	Thu, Nov 5, 2020	55.94	56.15	55.64	55.84
3555	AMEX	KXI	Wed, Nov 4, 2020	55.20	55.87	55.17	55.27
3554	AMEX	KXI	Tue, Nov 3, 2020	54.57	55.28	54.57	54.90
3553	AMEX	KXI	Mon, Nov 2, 2020	53.83	54.08	53.58	53.91
3552	AMEX	KXI	Fri, Oct 30, 2020	53.22	53.33	52.75	53.15
3551	AMEX	KXI	Thu, Oct 29, 2020	53.43	53.86	53.07	53.60
3550	AMEX	KXI	Wed, Oct 28, 2020	54.17	54.36	53.50	53.50
3549	AMEX	KXI	Tue, Oct 27, 2020	55.29	55.51	55.17	55.18
3548	AMEX	KXI	Mon, Oct 26, 2020	55.57	55.57	55.00	55.41
3547	AMEX	KXI	Fri, Oct 23, 2020	56.04	56.09	55.85	55.99
3546	AMEX	KXI	Thu, Oct 22, 2020	55.87	56.01	55.60	55.81
3545	AMEX	KXI	Wed, Oct 21, 2020	55.87	56.23	55.85	55.85
3544	AMEX	KXI	Tue, Oct 20, 2020	56.43	56.54	55.99	55.99
3543	AMEX	KXI	Mon, Oct 19, 2020	56.56	56.78	55.85	55.90
3542	AMEX	KXI	Fri, Oct 16, 2020	56.54	56.85	56.43	56.54
3541	AMEX	KXI	Thu, Oct 15, 2020	56.05	56.47	56.05	56.33
3540	AMEX	KXI	Wed, Oct 14, 2020	56.98	57.14	56.61	56.70
3539	AMEX	KXI	Tue, Oct 13, 2020	56.94	57.05	56.76	57.03
3538	AMEX	KXI	Mon, Oct 12, 2020	56.74	57.31	56.74	57.10
3537	AMEX	KXI	Fri, Oct 9, 2020	56.38	56.78	56.38	56.62
3536	AMEX	KXI	Thu, Oct 8, 2020	56.00	56.15	55.94	56.13
3535	AMEX	KXI	Wed, Oct 7, 2020	55.72	55.99	55.67	55.88
3534	AMEX	KXI	Tue, Oct 6, 2020	55.98	56.04	55.32	55.40
3533	AMEX	KXI	Mon, Oct 5, 2020	55.69	55.95	55.69	55.94
3532	AMEX	KXI	Fri, Oct 2, 2020	55.18	55.70	55.18	55.47
3531	AMEX	KXI	Thu, Oct 1, 2020	55.59	55.72	55.28	55.63
3530	AMEX	KXI	Wed, Sep 30, 2020	55.17	55.66	55.15	55.40
3529	AMEX	KXI	Tue, Sep 29, 2020	55.29	55.46	54.99	55.15
3528	AMEX	KXI	Mon, Sep 28, 2020	55.15	55.51	55.15	55.35
3527	AMEX	KXI	Fri, Sep 25, 2020	54.30	54.73	54.12	54.71
3526	AMEX	KXI	Thu, Sep 24, 2020	54.29	54.73	53.97	54.46
3525	AMEX	KXI	Wed, Sep 23, 2020	55.16	55.16	54.26	54.29
3524	AMEX	KXI	Tue, Sep 22, 2020	54.68	55.01	54.64	54.91
3523	AMEX	KXI	Mon, Sep 21, 2020	54.54	54.56	54.06	54.55
3522	AMEX	KXI	Fri, Sep 18, 2020	55.64	55.66	54.91	55.23
3521	AMEX	KXI	Thu, Sep 17, 2020	55.62	55.77	55.49	55.73
3520	AMEX	KXI	Wed, Sep 16, 2020	56.28	56.32	55.85	55.87
3519	AMEX	KXI	Tue, Sep 15, 2020	56.25	56.27	56.01	56.05
3518	AMEX	KXI	Mon, Sep 14, 2020	56.02	56.18	55.94	55.95
3517	AMEX	KXI	Fri, Sep 11, 2020	55.72	55.92	55.49	55.79
3516	AMEX	KXI	Thu, Sep 10, 2020	56.18	56.22	55.34	55.36
3515	AMEX	KXI	Wed, Sep 9, 2020	55.62	56.38	55.62	56.08
3514	AMEX	KXI	Tue, Sep 8, 2020	55.54	55.54	54.80	54.93
3513	AMEX	KXI	Fri, Sep 4, 2020	56.12	56.20	55.36	55.84
3512	AMEX	KXI	Thu, Sep 3, 2020	57.07	57.34	55.76	56.03
3511	AMEX	KXI	Wed, Sep 2, 2020	56.38	57.08	56.38	57.06
3510	AMEX	KXI	Tue, Sep 1, 2020	56.05	56.07	55.67	56.04
3509	AMEX	KXI	Mon, Aug 31, 2020	56.20	56.29	56.08	56.15
3508	AMEX	KXI	Fri, Aug 28, 2020	56.25	56.33	55.88	56.33
3507	AMEX	KXI	Thu, Aug 27, 2020	56.20	56.35	56.09	56.12
3506	AMEX	KXI	Wed, Aug 26, 2020	55.87	56.11	55.80	56.05
3505	AMEX	KXI	Tue, Aug 25, 2020	56.20	56.20	55.77	55.92
3504	AMEX	KXI	Mon, Aug 24, 2020	55.92	56.06	55.78	56.06
3503	AMEX	KXI	Fri, Aug 21, 2020	55.27	55.58	55.26	55.49
3502	AMEX	KXI	Thu, Aug 20, 2020	55.45	55.70	55.32	55.70
3501	AMEX	KXI	Wed, Aug 19, 2020	56.17	56.21	55.71	55.77
3500	AMEX	KXI	Tue, Aug 18, 2020	55.97	56.13	55.83	55.97
3499	AMEX	KXI	Mon, Aug 17, 2020	55.56	55.90	55.56	55.76
3498	AMEX	KXI	Fri, Aug 14, 2020	55.33	55.50	55.32	55.39
3497	AMEX	KXI	Thu, Aug 13, 2020	55.65	55.70	55.47	55.54
3496	AMEX	KXI	Wed, Aug 12, 2020	55.20	55.80	55.20	55.59
3495	AMEX	KXI	Tue, Aug 11, 2020	55.35	55.35	54.68	54.72
3494	AMEX	KXI	Mon, Aug 10, 2020	54.84	55.07	54.80	54.99
3493	AMEX	KXI	Fri, Aug 7, 2020	54.61	54.88	54.58	54.85
3492	AMEX	KXI	Thu, Aug 6, 2020	54.79	54.94	54.67	54.89
3491	AMEX	KXI	Wed, Aug 5, 2020	55.29	55.41	54.96	55.05
3490	AMEX	KXI	Tue, Aug 4, 2020	54.50	55.16	54.44	55.13
3489	AMEX	KXI	Mon, Aug 3, 2020	54.76	54.81	54.52	54.72
3488	AMEX	KXI	Fri, Jul 31, 2020	54.86	54.90	54.08	54.54
3487	AMEX	KXI	Thu, Jul 30, 2020	54.93	55.22	54.59	55.16
3486	AMEX	KXI	Wed, Jul 29, 2020	55.30	55.48	55.10	55.38
3485	AMEX	KXI	Tue, Jul 28, 2020	54.75	55.21	54.67	54.95
3484	AMEX	KXI	Mon, Jul 27, 2020	54.67	54.87	54.60	54.85
3483	AMEX	KXI	Fri, Jul 24, 2020	54.35	54.54	54.21	54.38
3482	AMEX	KXI	Thu, Jul 23, 2020	54.53	54.74	54.33	54.42
3481	AMEX	KXI	Wed, Jul 22, 2020	53.86	54.16	53.73	54.15
3480	AMEX	KXI	Tue, Jul 21, 2020	53.79	54.25	53.77	53.82
3479	AMEX	KXI	Mon, Jul 20, 2020	53.71	53.71	53.35	53.52
3478	AMEX	KXI	Fri, Jul 17, 2020	53.71	53.85	53.62	53.79
3477	AMEX	KXI	Thu, Jul 16, 2020	53.46	53.57	53.38	53.50
3476	AMEX	KXI	Wed, Jul 15, 2020	53.92	54.12	53.52	53.62
3475	AMEX	KXI	Tue, Jul 14, 2020	52.60	53.49	52.44	53.41
3474	AMEX	KXI	Mon, Jul 13, 2020	53.06	53.30	52.55	52.69
3473	AMEX	KXI	Fri, Jul 10, 2020	52.28	52.94	52.28	52.92
3472	AMEX	KXI	Thu, Jul 9, 2020	52.50	52.50	51.91	52.14
3471	AMEX	KXI	Wed, Jul 8, 2020	52.55	52.62	52.37	52.58
3470	AMEX	KXI	Tue, Jul 7, 2020	52.12	52.68	52.05	52.42
3469	AMEX	KXI	Mon, Jul 6, 2020	52.53	52.55	52.22	52.47
3468	AMEX	KXI	Thu, Jul 2, 2020	52.22	52.54	52.09	52.11
3467	AMEX	KXI	Wed, Jul 1, 2020	51.69	51.99	51.66	51.84
3466	AMEX	KXI	Tue, Jun 30, 2020	51.42	51.81	51.36	51.73
3465	AMEX	KXI	Mon, Jun 29, 2020	51.10	51.56	51.00	51.46
3464	AMEX	KXI	Fri, Jun 26, 2020	51.69	51.82	50.90	50.98
3463	AMEX	KXI	Thu, Jun 25, 2020	51.25	51.77	51.10	51.70
3462	AMEX	KXI	Wed, Jun 24, 2020	51.85	51.85	51.10	51.20
3461	AMEX	KXI	Tue, Jun 23, 2020	52.59	52.71	52.16	52.25
3460	AMEX	KXI	Mon, Jun 22, 2020	52.28	52.38	52.00	52.26
3459	AMEX	KXI	Fri, Jun 19, 2020	52.94	53.00	52.12	52.18
3458	AMEX	KXI	Thu, Jun 18, 2020	52.10	52.40	52.05	52.25
3457	AMEX	KXI	Wed, Jun 17, 2020	52.40	52.65	52.20	52.37
3456	AMEX	KXI	Tue, Jun 16, 2020	52.31	52.34	51.67	52.10
3455	AMEX	KXI	Mon, Jun 15, 2020	50.39	51.49	50.27	51.33
3454	AMEX	KXI	Fri, Jun 12, 2020	52.21	52.21	51.09	51.07
3453	AMEX	KXI	Thu, Jun 11, 2020	52.73	52.74	51.33	51.39
3452	AMEX	KXI	Wed, Jun 10, 2020	53.56	53.79	53.29	53.39
3451	AMEX	KXI	Tue, Jun 9, 2020	53.37	53.48	53.03	53.21
3450	AMEX	KXI	Mon, Jun 8, 2020	53.24	53.75	53.13	53.75
3449	AMEX	KXI	Fri, Jun 5, 2020	53.00	53.39	52.78	53.10
3448	AMEX	KXI	Thu, Jun 4, 2020	52.71	53.04	52.54	52.65
3447	AMEX	KXI	Wed, Jun 3, 2020	52.72	53.07	52.65	52.95
3446	AMEX	KXI	Tue, Jun 2, 2020	52.40	52.48	52.17	52.42
3445	AMEX	KXI	Mon, Jun 1, 2020	51.97	52.45	51.97	52.28
3444	AMEX	KXI	Fri, May 29, 2020	51.75	51.89	51.28	51.89
3443	AMEX	KXI	Thu, May 28, 2020	51.73	52.04	51.71	51.74
3442	AMEX	KXI	Wed, May 27, 2020	50.85	51.18	50.60	51.15
3441	AMEX	KXI	Tue, May 26, 2020	50.81	50.83	50.50	50.53
3440	AMEX	KXI	Fri, May 22, 2020	49.86	50.13	49.72	50.01
3439	AMEX	KXI	Thu, May 21, 2020	50.51	50.51	49.94	49.97
3438	AMEX	KXI	Wed, May 20, 2020	50.51	50.70	50.01	50.57
3437	AMEX	KXI	Tue, May 19, 2020	50.68	50.68	49.91	49.91
3436	AMEX	KXI	Mon, May 18, 2020	50.55	51.08	50.44	50.93
3435	AMEX	KXI	Fri, May 15, 2020	49.55	49.84	49.44	49.78
3434	AMEX	KXI	Thu, May 14, 2020	49.33	49.60	48.82	49.49
3433	AMEX	KXI	Wed, May 13, 2020	50.27	50.40	49.56	49.80
3432	AMEX	KXI	Tue, May 12, 2020	50.83	51.08	50.29	50.36
3431	AMEX	KXI	Mon, May 11, 2020	50.43	50.87	50.41	50.68
3430	AMEX	KXI	Fri, May 8, 2020	49.93	50.63	49.93	50.61
3429	AMEX	KXI	Thu, May 7, 2020	49.87	49.99	49.50	49.62
3428	AMEX	KXI	Wed, May 6, 2020	49.89	49.91	49.29	49.35
3427	AMEX	KXI	Tue, May 5, 2020	50.04	50.22	49.78	49.94
3426	AMEX	KXI	Mon, May 4, 2020	49.82	50.05	49.55	49.99
3425	AMEX	KXI	Fri, May 1, 2020	50.35	50.52	49.89	50.08
3424	AMEX	KXI	Thu, Apr 30, 2020	51.14	51.14	50.55	50.63
3423	AMEX	KXI	Wed, Apr 29, 2020	51.44	51.56	50.95	51.23
3422	AMEX	KXI	Tue, Apr 28, 2020	51.41	51.51	50.99	51.06
3421	AMEX	KXI	Mon, Apr 27, 2020	50.75	51.14	50.60	50.94
3420	AMEX	KXI	Fri, Apr 24, 2020	50.33	50.76	50.21	50.56
3419	AMEX	KXI	Thu, Apr 23, 2020	50.41	50.67	49.91	50.01
3418	AMEX	KXI	Wed, Apr 22, 2020	50.55	50.80	50.35	50.48
3417	AMEX	KXI	Tue, Apr 21, 2020	50.37	50.58	49.90	50.06
3416	AMEX	KXI	Mon, Apr 20, 2020	51.37	51.81	51.03	51.14
3415	AMEX	KXI	Fri, Apr 17, 2020	51.56	51.90	51.07	51.68
3414	AMEX	KXI	Thu, Apr 16, 2020	50.94	51.15	50.39	50.99
3413	AMEX	KXI	Wed, Apr 15, 2020	50.71	51.22	50.35	50.72
3412	AMEX	KXI	Tue, Apr 14, 2020	50.51	51.60	50.46	51.32
3411	AMEX	KXI	Mon, Apr 13, 2020	49.94	50.00	49.25	49.76
3410	AMEX	KXI	Thu, Apr 9, 2020	50.00	50.70	49.57	50.23
3409	AMEX	KXI	Wed, Apr 8, 2020	49.35	49.95	48.96	49.57
3408	AMEX	KXI	Tue, Apr 7, 2020	50.63	50.63	49.03	49.20
3407	AMEX	KXI	Mon, Apr 6, 2020	49.10	49.72	48.91	49.43
3406	AMEX	KXI	Fri, Apr 3, 2020	47.77	48.20	47.32	47.81
3405	AMEX	KXI	Thu, Apr 2, 2020	46.79	48.12	46.79	47.93
3404	AMEX	KXI	Wed, Apr 1, 2020	46.73	47.71	46.54	46.80
3403	AMEX	KXI	Tue, Mar 31, 2020	48.20	48.62	47.54	47.81
3402	AMEX	KXI	Mon, Mar 30, 2020	47.48	48.68	47.48	48.56
3401	AMEX	KXI	Fri, Mar 27, 2020	46.23	48.42	46.23	47.03
3400	AMEX	KXI	Thu, Mar 26, 2020	45.83	47.86	45.81	47.86
3399	AMEX	KXI	Wed, Mar 25, 2020	44.77	46.47	44.36	45.09
3398	AMEX	KXI	Tue, Mar 24, 2020	44.50	45.09	43.58	44.76
3397	AMEX	KXI	Mon, Mar 23, 2020	44.01	44.14	41.93	42.54
3396	AMEX	KXI	Fri, Mar 20, 2020	46.45	46.76	43.92	44.04
3395	AMEX	KXI	Thu, Mar 19, 2020	46.55	47.26	45.82	46.15
3394	AMEX	KXI	Wed, Mar 18, 2020	45.94	47.56	44.51	46.22
3393	AMEX	KXI	Tue, Mar 17, 2020	45.28	47.90	45.23	47.74
3392	AMEX	KXI	Mon, Mar 16, 2020	43.28	46.47	41.99	44.13
3391	AMEX	KXI	Fri, Mar 13, 2020	47.21	47.98	45.33	47.95
3390	AMEX	KXI	Thu, Mar 12, 2020	46.20	47.00	44.83	44.89
3389	AMEX	KXI	Wed, Mar 11, 2020	50.95	51.04	48.95	49.45
3388	AMEX	KXI	Tue, Mar 10, 2020	51.70	52.02	50.01	51.85
3387	AMEX	KXI	Mon, Mar 9, 2020	50.50	52.14	50.34	50.53
3386	AMEX	KXI	Fri, Mar 6, 2020	52.50	53.48	52.22	53.27
3385	AMEX	KXI	Thu, Mar 5, 2020	53.49	54.09	53.31	53.62
3384	AMEX	KXI	Wed, Mar 4, 2020	53.06	54.43	53.03	54.37
3383	AMEX	KXI	Tue, Mar 3, 2020	52.77	53.38	51.78	52.53
3382	AMEX	KXI	Mon, Mar 2, 2020	50.82	52.61	50.82	52.59
3381	AMEX	KXI	Fri, Feb 28, 2020	50.26	50.56	49.07	50.40
3380	AMEX	KXI	Thu, Feb 27, 2020	52.60	52.83	51.33	51.34
3379	AMEX	KXI	Wed, Feb 26, 2020	53.64	54.10	53.18	53.21
3378	AMEX	KXI	Tue, Feb 25, 2020	54.42	54.59	53.38	53.47
3377	AMEX	KXI	Mon, Feb 24, 2020	54.73	54.95	54.38	54.39
3376	AMEX	KXI	Fri, Feb 21, 2020	55.87	56.13	55.87	56.00
3375	AMEX	KXI	Thu, Feb 20, 2020	55.99	56.12	55.74	56.06
3374	AMEX	KXI	Wed, Feb 19, 2020	56.25	56.40	56.19	56.22
3373	AMEX	KXI	Tue, Feb 18, 2020	56.11	56.36	56.03	56.07
3372	AMEX	KXI	Fri, Feb 14, 2020	56.18	56.33	56.09	56.24
3371	AMEX	KXI	Thu, Feb 13, 2020	55.76	56.18	55.62	55.99
3370	AMEX	KXI	Wed, Feb 12, 2020	56.17	56.17	55.99	56.06
3369	AMEX	KXI	Tue, Feb 11, 2020	56.35	56.48	56.14	56.19
3368	AMEX	KXI	Mon, Feb 10, 2020	56.08	56.37	55.89	56.28
3367	AMEX	KXI	Fri, Feb 7, 2020	56.09	56.22	56.06	56.10
3366	AMEX	KXI	Thu, Feb 6, 2020	56.24	56.50	56.24	56.32
3365	AMEX	KXI	Wed, Feb 5, 2020	56.01	56.16	55.99	56.15
3364	AMEX	KXI	Tue, Feb 4, 2020	55.84	56.05	55.75	55.86
3363	AMEX	KXI	Mon, Feb 3, 2020	55.48	55.65	55.32	55.32
3362	AMEX	KXI	Fri, Jan 31, 2020	55.76	55.78	55.19	55.28
3361	AMEX	KXI	Thu, Jan 30, 2020	55.39	55.97	55.39	55.97
3360	AMEX	KXI	Wed, Jan 29, 2020	55.67	55.80	55.51	55.60
3359	AMEX	KXI	Tue, Jan 28, 2020	55.66	55.87	55.66	55.82
3358	AMEX	KXI	Mon, Jan 27, 2020	55.42	55.89	55.42	55.57
3357	AMEX	KXI	Fri, Jan 24, 2020	56.37	56.43	55.91	56.09
3356	AMEX	KXI	Thu, Jan 23, 2020	56.10	56.33	55.96	56.24
3355	AMEX	KXI	Wed, Jan 22, 2020	56.37	56.50	56.33	56.41
3354	AMEX	KXI	Tue, Jan 21, 2020	56.18	56.42	56.01	56.37
3353	AMEX	KXI	Fri, Jan 17, 2020	56.28	56.40	56.26	56.28
3352	AMEX	KXI	Thu, Jan 16, 2020	56.04	56.20	56.01	56.17
3351	AMEX	KXI	Wed, Jan 15, 2020	55.68	56.09	55.67	56.01
3350	AMEX	KXI	Tue, Jan 14, 2020	55.49	55.69	55.46	55.53
3349	AMEX	KXI	Mon, Jan 13, 2020	55.23	55.58	55.23	55.52
3348	AMEX	KXI	Fri, Jan 10, 2020	55.37	55.51	55.28	55.29
3347	AMEX	KXI	Thu, Jan 9, 2020	55.21	55.36	55.13	55.33
3346	AMEX	KXI	Wed, Jan 8, 2020	54.87	55.28	54.87	55.07
3345	AMEX	KXI	Tue, Jan 7, 2020	55.24	55.28	55.00	55.08
3344	AMEX	KXI	Mon, Jan 6, 2020	55.16	55.50	55.16	55.44
3343	AMEX	KXI	Fri, Jan 3, 2020	55.01	55.42	55.01	55.27
3342	AMEX	KXI	Thu, Jan 2, 2020	55.72	55.74	55.22	55.32
3341	AMEX	KXI	Tue, Dec 31, 2019	55.34	55.54	55.29	55.48
3340	AMEX	KXI	Mon, Dec 30, 2019	55.77	55.77	55.40	55.50
3339	AMEX	KXI	Fri, Dec 27, 2019	55.79	55.81	55.67	55.72
3338	AMEX	KXI	Thu, Dec 26, 2019	55.39	55.68	55.37	55.46
3337	AMEX	KXI	Tue, Dec 24, 2019	55.38	55.52	55.32	55.35
3336	AMEX	KXI	Mon, Dec 23, 2019	55.54	55.70	55.44	55.49
3335	AMEX	KXI	Fri, Dec 20, 2019	55.36	55.62	55.27	55.48
3334	AMEX	KXI	Thu, Dec 19, 2019	54.95	55.17	54.93	55.07
3333	AMEX	KXI	Wed, Dec 18, 2019	55.08	55.12	54.80	54.86
3332	AMEX	KXI	Tue, Dec 17, 2019	54.94	54.96	54.84	54.85
3331	AMEX	KXI	Mon, Dec 16, 2019	55.21	55.45	55.13	55.25
3330	AMEX	KXI	Fri, Dec 13, 2019	55.29	55.52	55.24	55.48
3329	AMEX	KXI	Thu, Dec 12, 2019	55.17	55.44	55.06	55.21
3328	AMEX	KXI	Wed, Dec 11, 2019	55.13	55.35	55.12	55.23
3327	AMEX	KXI	Tue, Dec 10, 2019	55.21	55.27	55.02	55.14
3326	AMEX	KXI	Mon, Dec 9, 2019	55.25	55.41	55.23	55.25
3325	AMEX	KXI	Fri, Dec 6, 2019	55.15	55.41	55.15	55.22
3324	AMEX	KXI	Thu, Dec 5, 2019	54.95	54.96	54.71	54.88
3323	AMEX	KXI	Wed, Dec 4, 2019	54.80	54.97	54.80	54.97
3322	AMEX	KXI	Tue, Dec 3, 2019	54.57	54.66	54.41	54.66
3321	AMEX	KXI	Mon, Dec 2, 2019	54.82	54.93	54.60	54.93
3320	AMEX	KXI	Fri, Nov 29, 2019	54.92	54.99	54.81	54.83
3319	AMEX	KXI	Wed, Nov 27, 2019	54.87	55.00	54.73	54.90
3318	AMEX	KXI	Tue, Nov 26, 2019	54.54	54.78	54.54	54.76
3317	AMEX	KXI	Mon, Nov 25, 2019	54.52	54.61	54.42	54.51
3316	AMEX	KXI	Fri, Nov 22, 2019	54.53	54.63	54.25	54.28
3315	AMEX	KXI	Thu, Nov 21, 2019	54.58	54.58	54.35	54.42
3314	AMEX	KXI	Wed, Nov 20, 2019	54.56	54.69	54.45	54.58
3313	AMEX	KXI	Tue, Nov 19, 2019	54.82	54.92	54.57	54.58
3312	AMEX	KXI	Mon, Nov 18, 2019	54.61	54.92	54.61	54.71
3311	AMEX	KXI	Fri, Nov 15, 2019	54.45	54.55	54.31	54.49
3310	AMEX	KXI	Thu, Nov 14, 2019	54.53	54.58	54.28	54.39
3309	AMEX	KXI	Wed, Nov 13, 2019	54.27	54.53	54.27	54.48
3308	AMEX	KXI	Tue, Nov 12, 2019	54.21	54.22	54.07	54.17
3307	AMEX	KXI	Mon, Nov 11, 2019	54.14	54.26	54.12	54.25
3306	AMEX	KXI	Fri, Nov 8, 2019	54.19	54.31	54.05	54.18
3305	AMEX	KXI	Thu, Nov 7, 2019	54.50	54.50	54.21	54.22
3304	AMEX	KXI	Wed, Nov 6, 2019	54.32	54.49	54.28	54.35
3303	AMEX	KXI	Tue, Nov 5, 2019	54.04	54.19	53.96	54.05
3302	AMEX	KXI	Mon, Nov 4, 2019	54.59	54.59	53.97	54.04
3301	AMEX	KXI	Fri, Nov 1, 2019	54.67	54.70	54.36	54.42
3300	AMEX	KXI	Thu, Oct 31, 2019	54.46	54.66	54.21	54.45
3299	AMEX	KXI	Wed, Oct 30, 2019	54.32	54.62	54.23	54.49
3298	AMEX	KXI	Tue, Oct 29, 2019	53.90	54.24	53.77	54.10
3297	AMEX	KXI	Mon, Oct 28, 2019	54.09	54.19	53.93	54.05
3296	AMEX	KXI	Fri, Oct 25, 2019	54.25	54.30	54.09	54.20
3295	AMEX	KXI	Thu, Oct 24, 2019	54.44	54.53	54.30	54.47
3294	AMEX	KXI	Wed, Oct 23, 2019	54.24	54.36	54.17	54.29
3293	AMEX	KXI	Tue, Oct 22, 2019	54.38	54.39	54.09	54.09
3292	AMEX	KXI	Mon, Oct 21, 2019	54.11	54.27	54.07	54.23
3291	AMEX	KXI	Fri, Oct 18, 2019	54.19	54.31	54.16	54.25
3290	AMEX	KXI	Thu, Oct 17, 2019	54.34	54.42	54.22	54.25
3289	AMEX	KXI	Wed, Oct 16, 2019	54.11	54.22	54.00	54.15
3288	AMEX	KXI	Tue, Oct 15, 2019	54.18	54.18	54.00	54.11
3287	AMEX	KXI	Mon, Oct 14, 2019	54.24	54.35	54.01	54.04
3286	AMEX	KXI	Fri, Oct 11, 2019	54.46	54.56	54.22	54.25
3285	AMEX	KXI	Thu, Oct 10, 2019	54.00	54.37	53.94	54.28
3284	AMEX	KXI	Wed, Oct 9, 2019	54.10	54.28	54.06	54.13
3283	AMEX	KXI	Tue, Oct 8, 2019	54.08	54.21	53.75	53.77
3282	AMEX	KXI	Mon, Oct 7, 2019	54.44	54.58	54.26	54.27
3281	AMEX	KXI	Fri, Oct 4, 2019	53.92	54.50	53.92	54.49
3280	AMEX	KXI	Thu, Oct 3, 2019	53.59	53.95	53.35	53.82
3279	AMEX	KXI	Wed, Oct 2, 2019	54.14	54.14	53.32	53.49
3278	AMEX	KXI	Tue, Oct 1, 2019	54.68	54.76	54.25	54.45
3277	AMEX	KXI	Mon, Sep 30, 2019	54.57	54.92	54.57	54.82
3276	AMEX	KXI	Fri, Sep 27, 2019	54.79	54.79	54.38	54.62
3275	AMEX	KXI	Thu, Sep 26, 2019	54.65	54.81	54.58	54.71
3274	AMEX	KXI	Wed, Sep 25, 2019	54.69	54.69	54.36	54.49
3273	AMEX	KXI	Tue, Sep 24, 2019	54.52	54.82	54.44	54.55
3272	AMEX	KXI	Mon, Sep 23, 2019	54.30	54.50	54.30	54.44
3271	AMEX	KXI	Fri, Sep 20, 2019	54.42	54.51	54.19	54.27
3270	AMEX	KXI	Thu, Sep 19, 2019	54.43	54.50	54.35	54.41
3269	AMEX	KXI	Wed, Sep 18, 2019	54.38	54.49	54.07	54.43
3268	AMEX	KXI	Tue, Sep 17, 2019	54.09	54.50	54.09	54.49
3267	AMEX	KXI	Mon, Sep 16, 2019	54.28	54.28	53.88	53.92
3266	AMEX	KXI	Fri, Sep 13, 2019	54.67	54.77	54.45	54.51
3265	AMEX	KXI	Thu, Sep 12, 2019	54.94	55.15	54.78	55.07
3264	AMEX	KXI	Wed, Sep 11, 2019	54.41	54.72	54.41	54.72
3263	AMEX	KXI	Tue, Sep 10, 2019	54.48	54.53	54.33	54.48
3262	AMEX	KXI	Mon, Sep 9, 2019	55.04	55.05	54.76	54.81
3261	AMEX	KXI	Fri, Sep 6, 2019	54.98	55.25	54.94	55.19
3260	AMEX	KXI	Thu, Sep 5, 2019	55.43	55.43	54.94	54.95
3259	AMEX	KXI	Wed, Sep 4, 2019	54.94	55.29	54.82	55.27
3258	AMEX	KXI	Tue, Sep 3, 2019	54.26	54.67	54.26	54.61
3257	AMEX	KXI	Fri, Aug 30, 2019	54.68	54.70	54.31	54.43
3256	AMEX	KXI	Thu, Aug 29, 2019	54.65	54.65	54.21	54.36
3255	AMEX	KXI	Wed, Aug 28, 2019	53.85	54.25	53.78	54.23
3254	AMEX	KXI	Tue, Aug 27, 2019	54.11	54.23	53.71	53.81
3253	AMEX	KXI	Mon, Aug 26, 2019	53.86	53.97	53.62	53.86
3252	AMEX	KXI	Fri, Aug 23, 2019	54.00	54.26	53.31	53.38
3251	AMEX	KXI	Thu, Aug 22, 2019	54.01	54.20	53.86	54.04
3250	AMEX	KXI	Wed, Aug 21, 2019	54.18	54.18	53.90	53.99
3249	AMEX	KXI	Tue, Aug 20, 2019	54.19	54.19	53.70	53.70
3248	AMEX	KXI	Mon, Aug 19, 2019	54.09	54.26	54.07	54.24
3247	AMEX	KXI	Fri, Aug 16, 2019	53.49	53.86	53.49	53.83
3246	AMEX	KXI	Thu, Aug 15, 2019	53.00	53.36	52.94	53.27
3245	AMEX	KXI	Wed, Aug 14, 2019	52.96	53.14	52.64	52.66
3244	AMEX	KXI	Tue, Aug 13, 2019	52.92	53.55	52.92	53.42
3243	AMEX	KXI	Mon, Aug 12, 2019	53.24	53.37	52.95	53.07
3242	AMEX	KXI	Fri, Aug 9, 2019	53.44	53.56	53.13	53.25
3241	AMEX	KXI	Thu, Aug 8, 2019	52.94	53.52	52.83	53.41
3240	AMEX	KXI	Wed, Aug 7, 2019	52.20	52.97	51.91	52.93
3239	AMEX	KXI	Tue, Aug 6, 2019	52.24	52.42	51.98	52.29
3238	AMEX	KXI	Mon, Aug 5, 2019	52.81	52.81	51.71	51.94
3237	AMEX	KXI	Fri, Aug 2, 2019	53.30	53.34	53.06	53.26
3236	AMEX	KXI	Thu, Aug 1, 2019	53.48	54.02	53.22	53.38
3235	AMEX	KXI	Wed, Jul 31, 2019	53.96	53.98	52.91	53.35
3234	AMEX	KXI	Tue, Jul 30, 2019	54.20	54.26	54.03	54.03
3233	AMEX	KXI	Mon, Jul 29, 2019	54.26	54.34	54.18	54.32
3232	AMEX	KXI	Fri, Jul 26, 2019	53.80	54.07	53.79	54.06
3231	AMEX	KXI	Thu, Jul 25, 2019	53.65	53.74	53.43	53.53
3230	AMEX	KXI	Wed, Jul 24, 2019	53.77	53.86	53.56	53.69
3229	AMEX	KXI	Tue, Jul 23, 2019	54.03	54.03	53.82	53.98
3228	AMEX	KXI	Mon, Jul 22, 2019	53.93	53.93	53.67	53.77
3227	AMEX	KXI	Fri, Jul 19, 2019	54.18	54.30	53.85	53.85
3226	AMEX	KXI	Thu, Jul 18, 2019	53.77	54.23	53.77	54.19
3225	AMEX	KXI	Wed, Jul 17, 2019	53.81	53.87	53.64	53.64
3224	AMEX	KXI	Tue, Jul 16, 2019	53.72	53.76	53.55	53.57
3223	AMEX	KXI	Mon, Jul 15, 2019	53.80	53.91	53.72	53.83
3222	AMEX	KXI	Fri, Jul 12, 2019	53.58	53.72	53.55	53.72
3221	AMEX	KXI	Thu, Jul 11, 2019	53.72	53.72	53.41	53.61
3220	AMEX	KXI	Wed, Jul 10, 2019	53.48	53.71	53.48	53.66
3219	AMEX	KXI	Tue, Jul 9, 2019	53.41	53.46	53.20	53.37
3218	AMEX	KXI	Mon, Jul 8, 2019	53.54	53.67	53.51	53.66
3217	AMEX	KXI	Fri, Jul 5, 2019	53.54	53.61	53.15	53.61
3216	AMEX	KXI	Wed, Jul 3, 2019	53.46	53.87	53.44	53.83
3215	AMEX	KXI	Tue, Jul 2, 2019	52.88	53.23	52.88	53.23
3214	AMEX	KXI	Mon, Jul 1, 2019	52.85	52.88	52.49	52.73
3213	AMEX	KXI	Fri, Jun 28, 2019	52.63	52.71	52.49	52.63
3212	AMEX	KXI	Thu, Jun 27, 2019	52.46	52.51	52.29	52.49
3211	AMEX	KXI	Wed, Jun 26, 2019	52.87	52.87	52.46	52.50
3210	AMEX	KXI	Tue, Jun 25, 2019	53.14	53.24	52.98	53.08
3209	AMEX	KXI	Mon, Jun 24, 2019	53.16	53.30	53.15	53.21
3208	AMEX	KXI	Fri, Jun 21, 2019	53.06	53.20	52.98	53.02
3207	AMEX	KXI	Thu, Jun 20, 2019	53.08	53.26	53.01	53.24
3206	AMEX	KXI	Wed, Jun 19, 2019	52.52	52.86	52.41	52.75
3205	AMEX	KXI	Tue, Jun 18, 2019	53.01	53.01	52.57	52.60
3204	AMEX	KXI	Mon, Jun 17, 2019	52.65	52.68	52.49	52.61
3203	AMEX	KXI	Fri, Jun 14, 2019	53.20	53.38	53.20	52.70
3202	AMEX	KXI	Thu, Jun 13, 2019	53.52	53.52	53.26	53.39
3201	AMEX	KXI	Wed, Jun 12, 2019	53.40	53.65	53.37	53.45
3200	AMEX	KXI	Tue, Jun 11, 2019	53.32	53.47	53.27	53.41
3199	AMEX	KXI	Mon, Jun 10, 2019	53.31	53.31	53.10	53.18
3198	AMEX	KXI	Fri, Jun 7, 2019	52.93	53.36	52.93	53.26
3197	AMEX	KXI	Thu, Jun 6, 2019	52.37	52.67	52.37	52.61
3196	AMEX	KXI	Wed, Jun 5, 2019	52.05	52.27	51.98	52.17
3195	AMEX	KXI	Tue, Jun 4, 2019	51.77	51.83	51.61	51.82
3194	AMEX	KXI	Mon, Jun 3, 2019	51.10	51.58	51.04	51.52
3193	AMEX	KXI	Fri, May 31, 2019	51.11	51.11	50.83	50.93
3192	AMEX	KXI	Thu, May 30, 2019	51.41	51.53	51.30	51.52
3191	AMEX	KXI	Wed, May 29, 2019	51.34	51.50	51.12	51.37
3190	AMEX	KXI	Tue, May 28, 2019	52.40	52.51	51.68	51.68
3189	AMEX	KXI	Fri, May 24, 2019	52.63	52.63	52.34	52.47
3188	AMEX	KXI	Thu, May 23, 2019	52.29	52.44	52.22	52.44
3187	AMEX	KXI	Wed, May 22, 2019	52.24	52.55	52.20	52.46
3186	AMEX	KXI	Tue, May 21, 2019	52.56	52.56	52.24	52.30
3185	AMEX	KXI	Mon, May 20, 2019	52.41	52.64	52.34	52.36
3184	AMEX	KXI	Fri, May 17, 2019	52.49	52.76	52.49	52.61
3183	AMEX	KXI	Thu, May 16, 2019	52.39	52.86	52.39	52.60
3182	AMEX	KXI	Wed, May 15, 2019	51.92	52.38	51.92	52.35
3181	AMEX	KXI	Tue, May 14, 2019	51.80	52.19	51.80	51.95
3180	AMEX	KXI	Mon, May 13, 2019	51.71	51.86	51.59	51.74
3179	AMEX	KXI	Fri, May 10, 2019	51.77	52.32	51.51	52.26
3178	AMEX	KXI	Thu, May 9, 2019	51.75	51.93	51.49	51.88
3177	AMEX	KXI	Wed, May 8, 2019	51.82	52.10	51.75	51.88
3176	AMEX	KXI	Tue, May 7, 2019	52.21	52.26	51.72	51.87
3175	AMEX	KXI	Mon, May 6, 2019	51.97	52.46	51.97	52.42
3174	AMEX	KXI	Fri, May 3, 2019	52.30	52.52	52.25	52.46
3173	AMEX	KXI	Thu, May 2, 2019	52.15	52.22	51.95	52.17
3172	AMEX	KXI	Wed, May 1, 2019	52.74	52.80	52.17	52.17
3171	AMEX	KXI	Tue, Apr 30, 2019	52.28	52.80	52.17	52.74
3170	AMEX	KXI	Mon, Apr 29, 2019	52.02	52.21	52.02	52.20
3169	AMEX	KXI	Fri, Apr 26, 2019	51.65	52.04	51.65	51.97
3168	AMEX	KXI	Thu, Apr 25, 2019	51.57	51.68	51.41	51.64
3167	AMEX	KXI	Wed, Apr 24, 2019	51.87	52.01	51.75	51.85
3166	AMEX	KXI	Tue, Apr 23, 2019	51.82	51.97	51.79	51.87
3165	AMEX	KXI	Mon, Apr 22, 2019	51.77	52.02	51.77	51.80
3164	AMEX	KXI	Thu, Apr 18, 2019	51.96	52.00	51.67	51.86
3163	AMEX	KXI	Wed, Apr 17, 2019	51.78	51.85	51.68	51.85
3162	AMEX	KXI	Tue, Apr 16, 2019	51.86	51.86	51.63	51.78
3161	AMEX	KXI	Mon, Apr 15, 2019	51.55	51.81	51.55	51.73
3160	AMEX	KXI	Fri, Apr 12, 2019	51.42	51.57	51.34	51.57
3159	AMEX	KXI	Thu, Apr 11, 2019	51.45	51.62	51.35	51.43
3158	AMEX	KXI	Wed, Apr 10, 2019	51.42	51.62	51.37	51.46
3157	AMEX	KXI	Tue, Apr 9, 2019	51.39	51.45	51.22	51.45
3156	AMEX	KXI	Mon, Apr 8, 2019	51.42	51.54	51.33	51.52
3155	AMEX	KXI	Fri, Apr 5, 2019	51.29	51.40	51.19	51.33
3154	AMEX	KXI	Thu, Apr 4, 2019	51.24	51.36	51.22	51.30
3153	AMEX	KXI	Wed, Apr 3, 2019	51.36	51.42	51.17	51.26
3152	AMEX	KXI	Tue, Apr 2, 2019	51.50	51.53	51.35	51.36
3151	AMEX	KXI	Mon, Apr 1, 2019	51.83	51.83	51.51	51.69
3150	AMEX	KXI	Fri, Mar 29, 2019	51.51	51.68	51.44	51.68
3149	AMEX	KXI	Thu, Mar 28, 2019	51.39	51.57	51.33	51.44
3148	AMEX	KXI	Wed, Mar 27, 2019	51.55	51.55	51.05	51.34
3147	AMEX	KXI	Tue, Mar 26, 2019	51.27	51.53	51.27	51.37
3146	AMEX	KXI	Mon, Mar 25, 2019	50.81	51.04	50.77	50.92
3145	AMEX	KXI	Fri, Mar 22, 2019	51.06	51.34	50.84	50.84
3144	AMEX	KXI	Thu, Mar 21, 2019	50.89	51.50	50.84	51.48
3143	AMEX	KXI	Wed, Mar 20, 2019	50.93	51.23	50.76	50.90
3142	AMEX	KXI	Tue, Mar 19, 2019	51.16	51.20	50.79	50.88
3141	AMEX	KXI	Mon, Mar 18, 2019	50.93	51.05	50.82	51.04
3140	AMEX	KXI	Fri, Mar 15, 2019	50.69	50.96	50.65	50.82
3139	AMEX	KXI	Thu, Mar 14, 2019	50.48	50.62	50.40	50.46
3138	AMEX	KXI	Wed, Mar 13, 2019	50.30	50.50	50.20	50.50
3137	AMEX	KXI	Tue, Mar 12, 2019	50.07	50.28	50.01	50.05
3136	AMEX	KXI	Mon, Mar 11, 2019	49.67	50.19	49.66	50.17
3135	AMEX	KXI	Fri, Mar 8, 2019	49.59	49.75	49.54	49.64
3134	AMEX	KXI	Thu, Mar 7, 2019	49.79	49.79	49.47	49.54
3133	AMEX	KXI	Wed, Mar 6, 2019	49.74	49.85	49.61	49.80
3132	AMEX	KXI	Tue, Mar 5, 2019	49.54	49.75	49.54	49.67
3131	AMEX	KXI	Mon, Mar 4, 2019	49.78	49.85	49.24	49.45
3130	AMEX	KXI	Fri, Mar 1, 2019	49.76	49.76	49.49	49.65
3129	AMEX	KXI	Thu, Feb 28, 2019	49.44	49.68	49.44	49.56
3128	AMEX	KXI	Wed, Feb 27, 2019	49.45	49.51	49.31	49.43
3127	AMEX	KXI	Tue, Feb 26, 2019	49.72	49.90	49.68	49.71
3126	AMEX	KXI	Mon, Feb 25, 2019	49.92	49.92	49.53	49.64
3125	AMEX	KXI	Fri, Feb 22, 2019	49.55	49.80	49.55	49.74
3124	AMEX	KXI	Thu, Feb 21, 2019	49.80	49.99	49.75	49.86
3123	AMEX	KXI	Wed, Feb 20, 2019	49.72	49.90	49.68	49.79
3122	AMEX	KXI	Tue, Feb 19, 2019	49.61	49.90	49.57	49.70
3121	AMEX	KXI	Fri, Feb 15, 2019	49.43	49.51	49.35	49.50
3120	AMEX	KXI	Thu, Feb 14, 2019	49.03	49.17	48.87	49.04
3119	AMEX	KXI	Wed, Feb 13, 2019	49.28	49.39	49.15	49.24
3118	AMEX	KXI	Tue, Feb 12, 2019	48.81	49.21	48.81	49.16
3117	AMEX	KXI	Mon, Feb 11, 2019	48.72	48.79	48.64	48.71
3116	AMEX	KXI	Fri, Feb 8, 2019	48.47	48.69	48.37	48.68
3115	AMEX	KXI	Thu, Feb 7, 2019	48.64	48.73	48.42	48.66
3114	AMEX	KXI	Wed, Feb 6, 2019	48.77	48.89	48.64	48.70
3113	AMEX	KXI	Tue, Feb 5, 2019	48.89	48.98	48.79	48.89
3112	AMEX	KXI	Mon, Feb 4, 2019	48.49	48.66	48.30	48.61
3111	AMEX	KXI	Fri, Feb 1, 2019	48.62	48.62	48.34	48.48
3110	AMEX	KXI	Thu, Jan 31, 2019	47.97	48.61	47.90	48.53
3109	AMEX	KXI	Wed, Jan 30, 2019	47.61	48.05	47.55	47.93
3108	AMEX	KXI	Tue, Jan 29, 2019	47.39	47.52	47.33	47.39
3107	AMEX	KXI	Mon, Jan 28, 2019	46.93	47.14	46.76	47.08
3106	AMEX	KXI	Fri, Jan 25, 2019	47.23	47.33	47.02	47.10
3105	AMEX	KXI	Thu, Jan 24, 2019	47.34	47.34	46.80	47.04
3104	AMEX	KXI	Wed, Jan 23, 2019	47.45	47.60	47.19	47.49
3103	AMEX	KXI	Tue, Jan 22, 2019	47.38	47.45	46.86	47.08
3102	AMEX	KXI	Fri, Jan 18, 2019	47.36	47.64	47.36	47.54
3101	AMEX	KXI	Thu, Jan 17, 2019	46.67	47.05	46.67	47.01
3100	AMEX	KXI	Wed, Jan 16, 2019	46.93	46.93	46.63	46.67
3099	AMEX	KXI	Tue, Jan 15, 2019	46.78	47.05	46.73	47.03
3098	AMEX	KXI	Mon, Jan 14, 2019	46.73	46.87	46.70	46.74
3097	AMEX	KXI	Fri, Jan 11, 2019	46.87	47.03	46.77	47.00
3096	AMEX	KXI	Thu, Jan 10, 2019	46.54	46.99	46.48	46.90
3095	AMEX	KXI	Wed, Jan 9, 2019	46.82	46.96	46.60	46.70
3094	AMEX	KXI	Tue, Jan 8, 2019	46.66	46.85	46.50	46.71
3093	AMEX	KXI	Mon, Jan 7, 2019	46.47	46.77	46.29	46.55
3092	AMEX	KXI	Fri, Jan 4, 2019	46.02	46.72	46.02	46.70
3091	AMEX	KXI	Thu, Jan 3, 2019	45.77	46.08	45.65	45.69
3090	AMEX	KXI	Wed, Jan 2, 2019	45.64	45.89	45.52	45.82
3089	AMEX	KXI	Mon, Dec 31, 2018	46.12	46.12	45.76	45.97
3088	AMEX	KXI	Fri, Dec 28, 2018	46.20	46.33	45.76	45.90
3087	AMEX	KXI	Thu, Dec 27, 2018	45.19	45.83	44.80	45.83
3086	AMEX	KXI	Wed, Dec 26, 2018	44.73	45.71	44.30	45.63
3085	AMEX	KXI	Mon, Dec 24, 2018	45.55	45.56	44.53	44.53
3084	AMEX	KXI	Fri, Dec 21, 2018	45.92	46.57	45.48	45.57
3083	AMEX	KXI	Thu, Dec 20, 2018	46.53	46.64	45.81	46.06
3082	AMEX	KXI	Wed, Dec 19, 2018	47.03	47.30	46.38	46.57
3081	AMEX	KXI	Tue, Dec 18, 2018	47.33	47.33	46.61	46.83
3080	AMEX	KXI	Mon, Dec 17, 2018	48.69	48.69	47.71	47.16
3079	AMEX	KXI	Fri, Dec 14, 2018	49.21	49.21	48.64	48.66
3078	AMEX	KXI	Thu, Dec 13, 2018	49.55	49.73	49.49	49.58
3077	AMEX	KXI	Wed, Dec 12, 2018	49.72	49.87	49.47	49.49
3076	AMEX	KXI	Tue, Dec 11, 2018	49.36	49.56	49.03	49.29
3075	AMEX	KXI	Mon, Dec 10, 2018	49.18	49.22	48.48	49.01
3074	AMEX	KXI	Fri, Dec 7, 2018	49.54	49.71	49.03	49.15
3073	AMEX	KXI	Thu, Dec 6, 2018	49.33	49.56	48.65	49.49
3072	AMEX	KXI	Tue, Dec 4, 2018	50.41	50.54	49.52	49.53
3071	AMEX	KXI	Mon, Dec 3, 2018	50.47	50.47	50.06	50.37
3070	AMEX	KXI	Fri, Nov 30, 2018	50.12	50.37	49.98	50.37
3069	AMEX	KXI	Thu, Nov 29, 2018	50.09	50.31	50.06	50.20
3068	AMEX	KXI	Wed, Nov 28, 2018	49.73	50.23	49.69	50.23
3067	AMEX	KXI	Tue, Nov 27, 2018	49.50	49.85	49.41	49.83
3066	AMEX	KXI	Mon, Nov 26, 2018	49.63	49.72	49.43	49.51
3065	AMEX	KXI	Fri, Nov 23, 2018	49.30	49.62	49.30	49.40
3064	AMEX	KXI	Wed, Nov 21, 2018	49.57	49.72	49.31	49.31
3063	AMEX	KXI	Tue, Nov 20, 2018	49.82	49.89	49.22	49.31
3062	AMEX	KXI	Mon, Nov 19, 2018	50.21	50.40	49.90	50.00
3061	AMEX	KXI	Fri, Nov 16, 2018	49.92	50.35	49.92	50.17
3060	AMEX	KXI	Thu, Nov 15, 2018	50.00	50.10	49.63	49.97
3059	AMEX	KXI	Wed, Nov 14, 2018	50.28	50.33	49.84	49.98
3058	AMEX	KXI	Tue, Nov 13, 2018	50.27	50.37	50.06	50.21
3057	AMEX	KXI	Mon, Nov 12, 2018	50.47	50.69	50.29	50.29
3056	AMEX	KXI	Fri, Nov 9, 2018	50.65	50.97	50.62	50.92
3055	AMEX	KXI	Thu, Nov 8, 2018	50.67	50.85	50.51	50.59
3054	AMEX	KXI	Wed, Nov 7, 2018	50.78	50.91	50.46	50.91
3053	AMEX	KXI	Tue, Nov 6, 2018	50.17	50.40	50.17	50.36
3052	AMEX	KXI	Mon, Nov 5, 2018	49.89	50.27	49.89	50.12
3051	AMEX	KXI	Fri, Nov 2, 2018	49.90	49.97	49.37	49.80
3050	AMEX	KXI	Thu, Nov 1, 2018	49.85	50.13	49.78	49.85
3049	AMEX	KXI	Wed, Oct 31, 2018	49.85	49.85	49.40	49.55
3048	AMEX	KXI	Tue, Oct 30, 2018	49.14	49.74	49.14	49.74
3047	AMEX	KXI	Mon, Oct 29, 2018	49.28	49.58	48.91	49.13
3046	AMEX	KXI	Fri, Oct 26, 2018	49.34	49.34	48.78	49.12
3045	AMEX	KXI	Thu, Oct 25, 2018	49.50	49.90	49.21	49.74
3044	AMEX	KXI	Wed, Oct 24, 2018	49.68	50.08	49.41	49.52
3043	AMEX	KXI	Tue, Oct 23, 2018	49.35	49.81	49.18	49.66
3042	AMEX	KXI	Mon, Oct 22, 2018	49.91	50.06	49.48	49.64
3041	AMEX	KXI	Fri, Oct 19, 2018	49.39	49.92	49.39	49.90
3040	AMEX	KXI	Thu, Oct 18, 2018	48.89	49.25	48.65	48.79
3039	AMEX	KXI	Wed, Oct 17, 2018	48.83	49.02	48.61	48.86
3038	AMEX	KXI	Tue, Oct 16, 2018	48.74	49.08	48.74	49.07
3037	AMEX	KXI	Mon, Oct 15, 2018	48.28	48.77	48.28	48.59
3036	AMEX	KXI	Fri, Oct 12, 2018	48.41	48.41	47.93	48.32
3035	AMEX	KXI	Thu, Oct 11, 2018	49.03	49.03	48.09	48.15
3034	AMEX	KXI	Wed, Oct 10, 2018	49.70	49.82	49.10	49.10
3033	AMEX	KXI	Tue, Oct 9, 2018	49.51	49.94	49.51	49.74
3032	AMEX	KXI	Mon, Oct 8, 2018	49.34	49.89	49.34	49.86
3031	AMEX	KXI	Fri, Oct 5, 2018	49.40	49.66	49.35	49.54
3030	AMEX	KXI	Thu, Oct 4, 2018	49.67	49.67	49.32	49.55
3029	AMEX	KXI	Wed, Oct 3, 2018	50.48	50.56	50.02	50.10
3028	AMEX	KXI	Tue, Oct 2, 2018	50.08	50.46	50.08	50.32
3027	AMEX	KXI	Mon, Oct 1, 2018	50.41	50.49	50.19	50.24
3026	AMEX	KXI	Fri, Sep 28, 2018	50.35	50.40	50.16	50.25
3025	AMEX	KXI	Thu, Sep 27, 2018	50.31	50.56	50.25	50.26
3024	AMEX	KXI	Wed, Sep 26, 2018	50.36	50.66	50.35	50.35
3023	AMEX	KXI	Tue, Sep 25, 2018	50.54	50.57	50.18	50.27
3022	AMEX	KXI	Mon, Sep 24, 2018	50.86	50.86	50.26	50.29
3021	AMEX	KXI	Fri, Sep 21, 2018	50.98	51.13	50.81	50.99
3020	AMEX	KXI	Thu, Sep 20, 2018	50.69	51.02	50.65	51.02
3019	AMEX	KXI	Wed, Sep 19, 2018	50.43	50.55	50.28	50.45
3018	AMEX	KXI	Tue, Sep 18, 2018	50.74	50.75	50.49	50.61
3017	AMEX	KXI	Mon, Sep 17, 2018	50.57	50.75	50.57	50.66
3016	AMEX	KXI	Fri, Sep 14, 2018	50.59	50.59	50.33	50.53
3015	AMEX	KXI	Thu, Sep 13, 2018	50.64	50.64	50.47	50.59
3014	AMEX	KXI	Wed, Sep 12, 2018	50.17	50.67	50.05	50.64
3013	AMEX	KXI	Tue, Sep 11, 2018	50.06	50.11	49.87	50.04
3012	AMEX	KXI	Mon, Sep 10, 2018	50.21	50.41	50.19	50.28
3011	AMEX	KXI	Fri, Sep 7, 2018	49.87	50.01	49.77	49.93
3010	AMEX	KXI	Thu, Sep 6, 2018	49.92	50.10	49.86	50.10
3009	AMEX	KXI	Wed, Sep 5, 2018	49.68	50.09	49.68	50.09
3008	AMEX	KXI	Tue, Sep 4, 2018	49.88	50.05	49.73	49.94
3007	AMEX	KXI	Fri, Aug 31, 2018	50.32	50.44	50.01	50.19
3006	AMEX	KXI	Thu, Aug 30, 2018	50.43	50.48	50.22	50.32
3005	AMEX	KXI	Wed, Aug 29, 2018	50.56	50.70	50.50	50.57
3004	AMEX	KXI	Tue, Aug 28, 2018	50.79	50.79	50.45	50.55
3003	AMEX	KXI	Mon, Aug 27, 2018	50.78	50.83	50.65	50.71
3002	AMEX	KXI	Fri, Aug 24, 2018	50.57	50.61	50.43	50.54
3001	AMEX	KXI	Thu, Aug 23, 2018	50.53	50.69	50.44	50.45
3000	AMEX	KXI	Wed, Aug 22, 2018	50.91	50.91	50.70	50.77
2999	AMEX	KXI	Tue, Aug 21, 2018	51.18	51.25	50.73	50.85
2998	AMEX	KXI	Mon, Aug 20, 2018	51.08	51.17	51.04	51.07
2997	AMEX	KXI	Fri, Aug 17, 2018	50.55	51.08	50.55	50.99
2996	AMEX	KXI	Thu, Aug 16, 2018	50.35	50.70	50.35	50.53
2995	AMEX	KXI	Wed, Aug 15, 2018	49.75	50.18	49.60	50.01
2994	AMEX	KXI	Tue, Aug 14, 2018	49.90	50.20	49.90	50.20
2993	AMEX	KXI	Mon, Aug 13, 2018	49.88	49.89	49.71	49.77
2992	AMEX	KXI	Fri, Aug 10, 2018	49.96	50.05	49.72	49.92
2991	AMEX	KXI	Thu, Aug 9, 2018	50.50	50.56	50.35	50.42
2990	AMEX	KXI	Wed, Aug 8, 2018	50.71	50.71	50.45	50.50
2989	AMEX	KXI	Tue, Aug 7, 2018	50.95	50.95	50.71	50.75
2988	AMEX	KXI	Mon, Aug 6, 2018	50.82	50.98	50.80	50.80
2987	AMEX	KXI	Fri, Aug 3, 2018	50.57	51.10	50.57	50.91
2986	AMEX	KXI	Thu, Aug 2, 2018	50.22	50.68	50.22	50.56
2985	AMEX	KXI	Wed, Aug 1, 2018	50.49	50.58	50.25	50.31
2984	AMEX	KXI	Tue, Jul 31, 2018	50.62	50.71	50.51	50.60
2983	AMEX	KXI	Mon, Jul 30, 2018	50.56	50.66	50.47	50.56
2982	AMEX	KXI	Fri, Jul 27, 2018	50.50	50.70	50.45	50.50
2981	AMEX	KXI	Thu, Jul 26, 2018	50.43	50.66	50.41	50.46
2980	AMEX	KXI	Wed, Jul 25, 2018	50.08	50.35	50.03	50.25
2979	AMEX	KXI	Tue, Jul 24, 2018	50.01	50.15	49.95	50.00
2978	AMEX	KXI	Mon, Jul 23, 2018	50.23	50.24	49.95	50.03
2977	AMEX	KXI	Fri, Jul 20, 2018	49.99	50.38	49.99	50.37
2976	AMEX	KXI	Thu, Jul 19, 2018	49.52	49.98	49.49	49.82
2975	AMEX	KXI	Wed, Jul 18, 2018	49.98	49.98	49.66	49.76
2974	AMEX	KXI	Tue, Jul 17, 2018	49.66	50.07	49.66	50.01
2973	AMEX	KXI	Mon, Jul 16, 2018	49.91	49.91	49.68	49.85
2972	AMEX	KXI	Fri, Jul 13, 2018	49.70	49.93	49.68	49.89
2971	AMEX	KXI	Thu, Jul 12, 2018	49.76	49.87	49.64	49.69
2970	AMEX	KXI	Wed, Jul 11, 2018	49.76	49.89	49.54	49.57
2969	AMEX	KXI	Tue, Jul 10, 2018	49.66	49.95	49.61	49.95
2968	AMEX	KXI	Mon, Jul 9, 2018	49.83	49.83	49.60	49.61
2967	AMEX	KXI	Fri, Jul 6, 2018	49.62	49.87	49.62	49.74
2966	AMEX	KXI	Thu, Jul 5, 2018	49.24	49.57	49.18	49.56
2965	AMEX	KXI	Tue, Jul 3, 2018	49.09	49.20	48.98	48.98
2964	AMEX	KXI	Mon, Jul 2, 2018	48.58	48.92	48.49	48.92
2963	AMEX	KXI	Fri, Jun 29, 2018	49.08	49.16	48.96	49.01
2962	AMEX	KXI	Thu, Jun 28, 2018	48.62	48.92	48.62	48.90
2961	AMEX	KXI	Wed, Jun 27, 2018	48.87	49.05	48.53	48.56
2960	AMEX	KXI	Tue, Jun 26, 2018	48.94	48.94	48.75	48.81
2959	AMEX	KXI	Mon, Jun 25, 2018	48.86	49.01	48.69	48.90
2958	AMEX	KXI	Fri, Jun 22, 2018	48.78	49.13	48.78	49.00
2957	AMEX	KXI	Thu, Jun 21, 2018	48.55	48.62	48.43	48.43
2956	AMEX	KXI	Wed, Jun 20, 2018	48.53	48.56	48.36	48.41
2955	AMEX	KXI	Tue, Jun 19, 2018	48.06	48.34	48.06	48.32
2954	AMEX	KXI	Mon, Jun 18, 2018	49.15	49.23	48.76	48.24
2953	AMEX	KXI	Fri, Jun 15, 2018	49.25	49.49	49.25	49.49
2952	AMEX	KXI	Thu, Jun 14, 2018	49.14	49.28	49.10	49.15
2951	AMEX	KXI	Wed, Jun 13, 2018	49.35	49.42	49.11	49.31
2950	AMEX	KXI	Tue, Jun 12, 2018	49.28	49.35	49.18	49.25
2949	AMEX	KXI	Mon, Jun 11, 2018	48.98	49.27	48.98	49.23
2948	AMEX	KXI	Fri, Jun 8, 2018	48.66	48.87	48.59	48.82
2947	AMEX	KXI	Thu, Jun 7, 2018	48.24	48.61	48.17	48.31
2946	AMEX	KXI	Wed, Jun 6, 2018	48.38	48.38	48.13	48.35
2945	AMEX	KXI	Tue, Jun 5, 2018	48.64	48.64	48.34	48.40
2944	AMEX	KXI	Mon, Jun 4, 2018	48.50	48.68	48.49	48.54
2943	AMEX	KXI	Fri, Jun 1, 2018	48.32	48.40	48.19	48.21
2942	AMEX	KXI	Thu, May 31, 2018	48.79	48.79	48.14	48.30
2941	AMEX	KXI	Wed, May 30, 2018	48.48	48.86	48.40	48.81
2940	AMEX	KXI	Tue, May 29, 2018	48.29	48.48	48.08	48.23
2939	AMEX	KXI	Fri, May 25, 2018	48.49	48.79	48.46	48.53
2938	AMEX	KXI	Thu, May 24, 2018	48.55	48.59	48.38	48.53
2937	AMEX	KXI	Wed, May 23, 2018	48.20	48.46	48.20	48.46
2936	AMEX	KXI	Tue, May 22, 2018	48.50	48.58	48.29	48.33
2935	AMEX	KXI	Mon, May 21, 2018	48.49	48.49	48.37	48.42
2934	AMEX	KXI	Fri, May 18, 2018	48.39	48.39	48.14	48.23
2933	AMEX	KXI	Thu, May 17, 2018	48.45	48.51	48.32	48.41
2932	AMEX	KXI	Wed, May 16, 2018	48.24	48.47	48.24	48.35
2931	AMEX	KXI	Tue, May 15, 2018	48.16	48.27	47.98	48.14
2930	AMEX	KXI	Mon, May 14, 2018	48.71	48.71	48.42	48.42
2929	AMEX	KXI	Fri, May 11, 2018	48.59	48.62	48.41	48.41
2928	AMEX	KXI	Thu, May 10, 2018	48.40	48.61	48.40	48.47
2927	AMEX	KXI	Wed, May 9, 2018	48.22	48.46	48.20	48.33
2926	AMEX	KXI	Tue, May 8, 2018	48.25	48.25	47.93	48.16
2925	AMEX	KXI	Mon, May 7, 2018	48.47	48.53	48.18	48.25
2924	AMEX	KXI	Fri, May 4, 2018	47.94	48.56	47.91	48.38
2923	AMEX	KXI	Thu, May 3, 2018	48.02	48.09	47.80	47.98
2922	AMEX	KXI	Wed, May 2, 2018	48.53	48.53	47.79	47.84
2921	AMEX	KXI	Tue, May 1, 2018	48.83	48.83	48.37	48.60
2920	AMEX	KXI	Mon, Apr 30, 2018	49.35	49.46	49.02	49.10
2919	AMEX	KXI	Fri, Apr 27, 2018	49.04	49.37	49.04	49.31
2918	AMEX	KXI	Thu, Apr 26, 2018	48.95	49.11	48.83	49.01
2917	AMEX	KXI	Wed, Apr 25, 2018	48.48	48.65	48.47	48.54
2916	AMEX	KXI	Tue, Apr 24, 2018	48.81	48.81	48.22	48.45
2915	AMEX	KXI	Mon, Apr 23, 2018	48.73	48.73	48.60	48.62
2914	AMEX	KXI	Fri, Apr 20, 2018	49.29	49.29	48.85	48.89
2913	AMEX	KXI	Thu, Apr 19, 2018	50.20	50.20	49.29	49.40
2912	AMEX	KXI	Wed, Apr 18, 2018	50.75	50.78	50.51	50.57
2911	AMEX	KXI	Tue, Apr 17, 2018	50.75	50.81	50.63	50.77
2910	AMEX	KXI	Mon, Apr 16, 2018	50.49	50.81	50.49	50.69
2909	AMEX	KXI	Fri, Apr 13, 2018	50.31	50.39	50.23	50.35
2908	AMEX	KXI	Thu, Apr 12, 2018	50.41	50.43	50.22	50.22
2907	AMEX	KXI	Wed, Apr 11, 2018	50.41	50.58	50.31	50.31
2906	AMEX	KXI	Tue, Apr 10, 2018	50.73	50.73	50.53	50.55
2905	AMEX	KXI	Mon, Apr 9, 2018	50.73	50.84	50.56	50.56
2904	AMEX	KXI	Fri, Apr 6, 2018	50.59	50.94	50.24	50.28
2903	AMEX	KXI	Thu, Apr 5, 2018	50.57	50.75	50.39	50.68
2902	AMEX	KXI	Wed, Apr 4, 2018	49.53	50.54	49.53	50.50
2901	AMEX	KXI	Tue, Apr 3, 2018	49.56	49.87	49.50	49.79
2900	AMEX	KXI	Mon, Apr 2, 2018	50.12	50.12	49.06	49.33
2899	AMEX	KXI	Thu, Mar 29, 2018	50.14	50.39	50.12	50.18
2898	AMEX	KXI	Wed, Mar 28, 2018	49.38	49.99	49.38	49.79
2897	AMEX	KXI	Tue, Mar 27, 2018	49.23	49.52	48.89	49.01
2896	AMEX	KXI	Mon, Mar 26, 2018	48.98	49.09	48.68	49.03
2895	AMEX	KXI	Fri, Mar 23, 2018	49.12	49.28	48.44	48.45
2894	AMEX	KXI	Thu, Mar 22, 2018	49.07	49.37	48.84	48.87
2893	AMEX	KXI	Wed, Mar 21, 2018	49.51	49.51	49.16	49.34
2892	AMEX	KXI	Tue, Mar 20, 2018	49.83	49.83	49.61	49.69
2891	AMEX	KXI	Mon, Mar 19, 2018	50.10	50.22	49.76	49.92
2890	AMEX	KXI	Fri, Mar 16, 2018	50.33	50.42	50.27	50.27
2889	AMEX	KXI	Thu, Mar 15, 2018	50.50	50.59	50.21	50.31
2888	AMEX	KXI	Wed, Mar 14, 2018	51.02	51.02	50.54	50.54
2887	AMEX	KXI	Tue, Mar 13, 2018	51.07	51.07	50.73	50.82
2886	AMEX	KXI	Mon, Mar 12, 2018	51.08	51.22	50.96	51.04
2885	AMEX	KXI	Fri, Mar 9, 2018	50.91	51.03	50.84	51.01
2884	AMEX	KXI	Thu, Mar 8, 2018	50.45	50.70	50.45	50.69
2883	AMEX	KXI	Wed, Mar 7, 2018	50.28	50.34	50.05	50.27
2882	AMEX	KXI	Tue, Mar 6, 2018	50.50	50.53	50.29	50.50
2881	AMEX	KXI	Mon, Mar 5, 2018	49.85	50.44	49.85	50.44
2880	AMEX	KXI	Fri, Mar 2, 2018	49.54	50.06	49.54	50.01
2879	AMEX	KXI	Thu, Mar 1, 2018	49.87	50.16	49.34	49.62
2878	AMEX	KXI	Wed, Feb 28, 2018	50.64	50.64	50.12	50.17
2877	AMEX	KXI	Tue, Feb 27, 2018	51.08	51.08	50.45	50.45
2876	AMEX	KXI	Mon, Feb 26, 2018	51.12	51.28	51.01	51.27
2875	AMEX	KXI	Fri, Feb 23, 2018	50.62	50.85	50.50	50.85
2874	AMEX	KXI	Thu, Feb 22, 2018	50.31	50.63	50.29	50.35
2873	AMEX	KXI	Wed, Feb 21, 2018	50.77	50.80	50.29	50.33
2872	AMEX	KXI	Tue, Feb 20, 2018	51.10	51.10	50.62	50.67
2871	AMEX	KXI	Fri, Feb 16, 2018	51.54	51.87	51.44	51.72
2870	AMEX	KXI	Thu, Feb 15, 2018	51.00	51.47	50.88	51.43
2869	AMEX	KXI	Wed, Feb 14, 2018	50.51	51.01	50.49	51.01
2868	AMEX	KXI	Tue, Feb 13, 2018	50.44	50.69	50.41	50.68
2867	AMEX	KXI	Mon, Feb 12, 2018	50.36	50.79	50.36	50.56
2866	AMEX	KXI	Fri, Feb 9, 2018	50.32	50.33	49.26	50.10
2865	AMEX	KXI	Thu, Feb 8, 2018	51.15	51.30	49.88	49.99
2864	AMEX	KXI	Wed, Feb 7, 2018	51.15	51.67	51.00	51.00
2863	AMEX	KXI	Tue, Feb 6, 2018	50.28	51.41	50.01	51.22
2862	AMEX	KXI	Mon, Feb 5, 2018	52.38	52.46	50.81	50.92
2861	AMEX	KXI	Fri, Feb 2, 2018	53.54	53.54	52.84	52.84
2860	AMEX	KXI	Thu, Feb 1, 2018	53.79	53.95	53.68	53.88
2859	AMEX	KXI	Wed, Jan 31, 2018	54.11	54.11	53.61	53.76
2858	AMEX	KXI	Tue, Jan 30, 2018	54.04	54.20	53.88	53.92
2857	AMEX	KXI	Mon, Jan 29, 2018	54.32	54.32	54.04	54.07
2856	AMEX	KXI	Fri, Jan 26, 2018	54.35	54.53	54.22	54.53
2855	AMEX	KXI	Thu, Jan 25, 2018	54.49	54.53	54.08	54.25
2854	AMEX	KXI	Wed, Jan 24, 2018	54.54	54.58	54.25	54.38
2853	AMEX	KXI	Tue, Jan 23, 2018	54.25	54.42	54.08	54.30
2852	AMEX	KXI	Mon, Jan 22, 2018	53.92	54.21	53.92	54.21
2851	AMEX	KXI	Fri, Jan 19, 2018	53.65	53.93	53.59	53.91
2850	AMEX	KXI	Thu, Jan 18, 2018	53.55	53.62	53.44	53.48
2849	AMEX	KXI	Wed, Jan 17, 2018	53.34	53.79	53.34	53.61
2848	AMEX	KXI	Tue, Jan 16, 2018	53.14	53.27	53.05	53.19
2847	AMEX	KXI	Fri, Jan 12, 2018	52.85	53.06	52.79	52.95
2846	AMEX	KXI	Thu, Jan 11, 2018	52.82	52.82	52.71	52.75
2845	AMEX	KXI	Wed, Jan 10, 2018	52.90	52.90	52.54	52.74
2844	AMEX	KXI	Tue, Jan 9, 2018	53.29	53.29	53.08	53.08
2843	AMEX	KXI	Mon, Jan 8, 2018	53.14	53.22	53.09	53.19
2842	AMEX	KXI	Fri, Jan 5, 2018	53.07	53.22	52.93	53.21
2841	AMEX	KXI	Thu, Jan 4, 2018	52.88	53.03	52.87	52.87
2840	AMEX	KXI	Wed, Jan 3, 2018	52.78	52.85	52.73	52.76
2839	AMEX	KXI	Tue, Jan 2, 2018	52.98	52.98	52.75	52.75
2838	AMEX	KXI	Fri, Dec 29, 2017	53.03	53.13	52.97	52.97
2837	AMEX	KXI	Thu, Dec 28, 2017	53.00	53.00	52.82	52.84
2836	AMEX	KXI	Wed, Dec 27, 2017	52.89	52.91	52.80	52.87
2835	AMEX	KXI	Tue, Dec 26, 2017	52.63	52.86	52.63	52.84
2834	AMEX	KXI	Fri, Dec 22, 2017	52.59	52.69	52.58	52.63
2833	AMEX	KXI	Thu, Dec 21, 2017	52.64	52.77	52.53	52.56
2832	AMEX	KXI	Wed, Dec 20, 2017	53.40	53.40	53.01	52.51
2831	AMEX	KXI	Tue, Dec 19, 2017	53.41	53.57	53.38	53.43
2830	AMEX	KXI	Mon, Dec 18, 2017	53.48	53.64	53.33	53.33
2829	AMEX	KXI	Fri, Dec 15, 2017	53.06	53.25	52.94	53.15
2828	AMEX	KXI	Thu, Dec 14, 2017	53.12	53.12	52.95	52.95
2827	AMEX	KXI	Wed, Dec 13, 2017	53.00	53.28	53.00	53.19
2826	AMEX	KXI	Tue, Dec 12, 2017	52.88	53.06	52.81	52.93
2825	AMEX	KXI	Mon, Dec 11, 2017	52.88	52.96	52.84	52.93
2824	AMEX	KXI	Fri, Dec 8, 2017	52.91	52.91	52.75	52.90
2823	AMEX	KXI	Thu, Dec 7, 2017	53.15	53.16	52.89	52.89
2822	AMEX	KXI	Wed, Dec 6, 2017	52.99	53.27	52.99	53.21
2821	AMEX	KXI	Tue, Dec 5, 2017	52.95	52.95	52.78	52.85
2820	AMEX	KXI	Mon, Dec 4, 2017	52.64	52.89	52.64	52.78
2819	AMEX	KXI	Fri, Dec 1, 2017	52.44	52.50	52.25	52.50
2818	AMEX	KXI	Thu, Nov 30, 2017	52.52	52.62	52.41	52.51
2817	AMEX	KXI	Wed, Nov 29, 2017	52.32	52.45	52.27	52.31
2816	AMEX	KXI	Tue, Nov 28, 2017	52.22	52.40	52.16	52.38
2815	AMEX	KXI	Mon, Nov 27, 2017	52.10	52.13	51.94	51.96
2814	AMEX	KXI	Fri, Nov 24, 2017	52.15	52.15	52.09	52.10
2813	AMEX	KXI	Wed, Nov 22, 2017	52.01	52.01	51.75	51.82
2812	AMEX	KXI	Tue, Nov 21, 2017	51.79	51.92	51.73	51.86
2811	AMEX	KXI	Mon, Nov 20, 2017	51.58	51.69	51.54	51.56
2810	AMEX	KXI	Fri, Nov 17, 2017	51.57	51.66	51.46	51.64
2809	AMEX	KXI	Thu, Nov 16, 2017	51.51	51.78	51.48	51.68
2808	AMEX	KXI	Wed, Nov 15, 2017	51.33	51.33	51.07	51.09
2807	AMEX	KXI	Tue, Nov 14, 2017	51.27	51.56	51.27	51.46
2806	AMEX	KXI	Mon, Nov 13, 2017	51.19	51.55	51.19	51.42
2805	AMEX	KXI	Fri, Nov 10, 2017	50.97	51.30	50.97	51.30
2804	AMEX	KXI	Thu, Nov 9, 2017	50.89	51.12	50.81	51.03
2803	AMEX	KXI	Wed, Nov 8, 2017	50.67	51.03	50.67	51.00
2802	AMEX	KXI	Tue, Nov 7, 2017	50.39	50.67	50.39	50.67
2801	AMEX	KXI	Mon, Nov 6, 2017	50.75	50.75	50.55	50.55
2800	AMEX	KXI	Fri, Nov 3, 2017	50.76	50.88	50.75	50.76
2799	AMEX	KXI	Thu, Nov 2, 2017	50.74	50.77	50.58	50.77
2798	AMEX	KXI	Wed, Nov 1, 2017	50.84	50.93	50.73	50.75
2797	AMEX	KXI	Tue, Oct 31, 2017	50.68	50.91	50.68	50.84
2796	AMEX	KXI	Mon, Oct 30, 2017	50.69	50.69	50.43	50.45
2795	AMEX	KXI	Fri, Oct 27, 2017	50.89	50.89	50.58	50.67
2794	AMEX	KXI	Thu, Oct 26, 2017	50.90	51.07	50.86	50.90
2793	AMEX	KXI	Wed, Oct 25, 2017	50.89	50.89	50.56	50.77
2792	AMEX	KXI	Tue, Oct 24, 2017	51.13	51.13	50.91	50.92
2791	AMEX	KXI	Mon, Oct 23, 2017	51.30	51.37	51.13	51.14
2790	AMEX	KXI	Fri, Oct 20, 2017	51.43	52.25	51.25	51.28
2789	AMEX	KXI	Thu, Oct 19, 2017	51.64	51.64	51.48	51.57
2788	AMEX	KXI	Wed, Oct 18, 2017	51.90	51.95	51.82	51.95
2787	AMEX	KXI	Tue, Oct 17, 2017	51.92	51.93	51.75	51.84
2786	AMEX	KXI	Mon, Oct 16, 2017	52.12	52.12	52.01	52.01
2785	AMEX	KXI	Fri, Oct 13, 2017	52.10	52.21	52.08	52.13
2784	AMEX	KXI	Thu, Oct 12, 2017	51.65	51.94	51.65	51.90
2783	AMEX	KXI	Wed, Oct 11, 2017	51.61	51.74	51.60	51.68
2782	AMEX	KXI	Tue, Oct 10, 2017	51.31	51.49	51.31	51.45
2781	AMEX	KXI	Mon, Oct 9, 2017	51.05	51.12	50.96	50.98
2780	AMEX	KXI	Fri, Oct 6, 2017	51.03	51.03	50.89	50.92
2779	AMEX	KXI	Thu, Oct 5, 2017	51.22	51.34	51.22	51.22
2778	AMEX	KXI	Wed, Oct 4, 2017	51.00	51.28	50.99	51.19
2777	AMEX	KXI	Tue, Oct 3, 2017	50.94	51.05	50.94	51.03
2776	AMEX	KXI	Mon, Oct 2, 2017	50.94	51.01	50.86	50.93
2775	AMEX	KXI	Fri, Sep 29, 2017	51.00	51.00	50.91	50.91
2774	AMEX	KXI	Thu, Sep 28, 2017	50.76	50.92	50.67	50.80
2773	AMEX	KXI	Wed, Sep 27, 2017	51.06	51.06	50.75	50.93
2772	AMEX	KXI	Tue, Sep 26, 2017	51.12	51.19	51.12	51.17
2771	AMEX	KXI	Mon, Sep 25, 2017	50.93	51.13	50.93	51.06
2770	AMEX	KXI	Fri, Sep 22, 2017	51.03	51.04	50.88	50.96
2769	AMEX	KXI	Thu, Sep 21, 2017	51.15	51.15	50.90	50.90
2768	AMEX	KXI	Wed, Sep 20, 2017	51.71	51.71	51.11	51.29
2767	AMEX	KXI	Tue, Sep 19, 2017	51.93	51.93	51.79	51.89
2766	AMEX	KXI	Mon, Sep 18, 2017	51.92	52.02	51.81	51.93
2765	AMEX	KXI	Fri, Sep 15, 2017	51.84	51.92	51.82	51.84
2764	AMEX	KXI	Thu, Sep 14, 2017	51.78	51.81	51.72	51.81
2763	AMEX	KXI	Wed, Sep 13, 2017	51.97	52.04	51.91	51.92
2762	AMEX	KXI	Tue, Sep 12, 2017	52.00	52.05	51.94	52.05
2761	AMEX	KXI	Mon, Sep 11, 2017	52.01	52.17	52.01	52.06
2760	AMEX	KXI	Fri, Sep 8, 2017	51.98	52.00	51.85	51.85
2759	AMEX	KXI	Thu, Sep 7, 2017	51.95	52.00	51.88	51.97
2758	AMEX	KXI	Wed, Sep 6, 2017	51.65	51.81	51.59	51.77
2757	AMEX	KXI	Tue, Sep 5, 2017	51.35	51.50	51.21	51.39
2756	AMEX	KXI	Fri, Sep 1, 2017	51.46	51.50	51.44	51.50
2755	AMEX	KXI	Thu, Aug 31, 2017	51.36	51.44	51.25	51.38
2754	AMEX	KXI	Wed, Aug 30, 2017	51.21	51.33	51.19	51.28
2753	AMEX	KXI	Tue, Aug 29, 2017	51.07	51.33	51.07	51.22
2752	AMEX	KXI	Mon, Aug 28, 2017	51.32	51.32	51.08	51.17
2751	AMEX	KXI	Fri, Aug 25, 2017	51.25	51.40	51.18	51.30
2750	AMEX	KXI	Thu, Aug 24, 2017	51.64	51.64	51.13	51.13
2749	AMEX	KXI	Wed, Aug 23, 2017	51.55	51.61	51.50	51.60
2748	AMEX	KXI	Tue, Aug 22, 2017	51.74	51.75	51.60	51.61
2747	AMEX	KXI	Mon, Aug 21, 2017	51.45	51.63	51.43	51.60
2746	AMEX	KXI	Fri, Aug 18, 2017	51.43	51.50	51.35	51.35
2745	AMEX	KXI	Thu, Aug 17, 2017	51.81	51.94	51.48	51.48
2744	AMEX	KXI	Wed, Aug 16, 2017	51.76	51.98	51.76	51.91
2743	AMEX	KXI	Tue, Aug 15, 2017	51.59	51.81	51.50	51.79
2742	AMEX	KXI	Mon, Aug 14, 2017	51.52	51.68	51.52	51.62
2741	AMEX	KXI	Fri, Aug 11, 2017	51.33	51.42	51.24	51.25
2740	AMEX	KXI	Thu, Aug 10, 2017	51.41	51.49	51.32	51.34
2739	AMEX	KXI	Wed, Aug 9, 2017	51.56	51.66	51.51	51.56
2738	AMEX	KXI	Tue, Aug 8, 2017	51.77	51.84	51.58	51.60
2737	AMEX	KXI	Mon, Aug 7, 2017	51.56	51.88	51.56	51.88
2736	AMEX	KXI	Fri, Aug 4, 2017	51.77	51.89	51.59	51.71
2735	AMEX	KXI	Thu, Aug 3, 2017	51.64	51.89	51.64	51.71
2734	AMEX	KXI	Wed, Aug 2, 2017	51.56	51.59	51.46	51.54
2733	AMEX	KXI	Tue, Aug 1, 2017	51.64	51.66	51.53	51.53
2732	AMEX	KXI	Mon, Jul 31, 2017	51.51	51.57	51.39	51.48
2731	AMEX	KXI	Fri, Jul 28, 2017	51.95	51.96	51.13	51.65
2730	AMEX	KXI	Thu, Jul 27, 2017	51.94	52.00	51.76	51.92
2729	AMEX	KXI	Wed, Jul 26, 2017	51.63	51.77	51.54	51.67
2728	AMEX	KXI	Tue, Jul 25, 2017	51.60	51.61	51.50	51.54
2727	AMEX	KXI	Mon, Jul 24, 2017	51.57	51.57	51.40	51.40
2726	AMEX	KXI	Fri, Jul 21, 2017	51.59	51.74	51.58	51.74
2725	AMEX	KXI	Thu, Jul 20, 2017	51.62	51.85	51.62	51.74
2724	AMEX	KXI	Wed, Jul 19, 2017	51.47	51.61	51.44	51.60
2723	AMEX	KXI	Tue, Jul 18, 2017	51.29	51.40	51.27	51.37
2722	AMEX	KXI	Mon, Jul 17, 2017	51.34	51.39	51.24	51.33
2721	AMEX	KXI	Fri, Jul 14, 2017	51.06	51.34	51.06	51.30
2720	AMEX	KXI	Thu, Jul 13, 2017	51.02	51.02	50.89	50.97
2719	AMEX	KXI	Wed, Jul 12, 2017	50.73	50.90	50.64	50.83
2718	AMEX	KXI	Tue, Jul 11, 2017	50.30	50.45	50.19	50.38
2717	AMEX	KXI	Mon, Jul 10, 2017	50.58	50.61	50.45	50.45
2716	AMEX	KXI	Fri, Jul 7, 2017	50.59	50.62	50.49	50.60
2715	AMEX	KXI	Thu, Jul 6, 2017	50.58	50.63	50.49	50.51
2714	AMEX	KXI	Wed, Jul 5, 2017	50.91	50.91	50.68	50.78
2713	AMEX	KXI	Mon, Jul 3, 2017	51.03	51.20	50.94	51.00
2712	AMEX	KXI	Fri, Jun 30, 2017	51.22	51.27	51.09	51.12
2711	AMEX	KXI	Thu, Jun 29, 2017	51.62	51.62	51.01	51.16
2710	AMEX	KXI	Wed, Jun 28, 2017	51.82	51.93	51.80	51.88
2709	AMEX	KXI	Tue, Jun 27, 2017	51.77	51.85	51.62	51.62
2708	AMEX	KXI	Mon, Jun 26, 2017	51.93	52.04	51.86	51.86
2707	AMEX	KXI	Fri, Jun 23, 2017	51.34	51.57	51.34	51.46
2706	AMEX	KXI	Thu, Jun 22, 2017	51.60	51.62	51.38	51.38
2705	AMEX	KXI	Wed, Jun 21, 2017	51.82	51.82	51.71	51.74
2704	AMEX	KXI	Tue, Jun 20, 2017	52.10	52.10	51.89	51.94
2703	AMEX	KXI	Mon, Jun 19, 2017	52.54	52.62	52.47	52.05
2702	AMEX	KXI	Fri, Jun 16, 2017	52.54	52.54	52.18	52.41
2701	AMEX	KXI	Thu, Jun 15, 2017	52.31	52.66	52.31	52.63
2700	AMEX	KXI	Wed, Jun 14, 2017	52.74	52.87	52.71	52.76
2699	AMEX	KXI	Tue, Jun 13, 2017	52.40	52.56	52.31	52.45
2698	AMEX	KXI	Mon, Jun 12, 2017	52.35	52.49	52.27	52.34
2697	AMEX	KXI	Fri, Jun 9, 2017	52.53	52.55	52.29	52.37
2696	AMEX	KXI	Thu, Jun 8, 2017	52.98	52.98	52.52	52.64
2695	AMEX	KXI	Wed, Jun 7, 2017	53.34	53.34	53.15	53.30
2694	AMEX	KXI	Tue, Jun 6, 2017	53.35	53.42	53.31	53.39
2693	AMEX	KXI	Mon, Jun 5, 2017	53.35	53.44	53.20	53.41
2692	AMEX	KXI	Fri, Jun 2, 2017	53.22	53.35	53.12	53.35
2691	AMEX	KXI	Thu, Jun 1, 2017	52.86	53.14	52.80	53.10
2690	AMEX	KXI	Wed, May 31, 2017	52.79	52.93	52.70	52.77
2689	AMEX	KXI	Tue, May 30, 2017	52.48	52.65	52.48	52.62
2688	AMEX	KXI	Fri, May 26, 2017	52.48	52.67	52.48	52.67
2687	AMEX	KXI	Thu, May 25, 2017	52.35	52.61	52.35	52.51
2686	AMEX	KXI	Wed, May 24, 2017	52.12	52.28	52.05	52.27
2685	AMEX	KXI	Tue, May 23, 2017	52.22	52.35	52.09	52.11
2684	AMEX	KXI	Mon, May 22, 2017	51.94	52.26	51.94	52.17
2683	AMEX	KXI	Fri, May 19, 2017	51.59	51.90	51.59	51.84
2682	AMEX	KXI	Thu, May 18, 2017	51.38	51.55	51.34	51.44
2681	AMEX	KXI	Wed, May 17, 2017	51.59	51.76	51.59	51.62
2680	AMEX	KXI	Tue, May 16, 2017	51.60	51.76	51.60	51.72
2679	AMEX	KXI	Mon, May 15, 2017	51.31	51.40	51.31	51.36
2678	AMEX	KXI	Fri, May 12, 2017	51.20	51.25	51.11	51.20
2677	AMEX	KXI	Thu, May 11, 2017	50.97	51.12	50.96	51.08
2676	AMEX	KXI	Wed, May 10, 2017	51.02	51.10	51.00	51.08
2675	AMEX	KXI	Tue, May 9, 2017	51.15	51.15	50.95	51.03
2674	AMEX	KXI	Mon, May 8, 2017	51.07	51.11	51.01	51.06
2673	AMEX	KXI	Fri, May 5, 2017	50.95	51.10	50.89	51.04
2672	AMEX	KXI	Thu, May 4, 2017	50.49	50.93	50.49	50.80
2671	AMEX	KXI	Wed, May 3, 2017	50.38	50.43	50.28	50.34
2670	AMEX	KXI	Tue, May 2, 2017	50.47	50.50	50.38	50.43
2669	AMEX	KXI	Mon, May 1, 2017	50.64	50.64	50.42	50.42
2668	AMEX	KXI	Fri, Apr 28, 2017	50.40	50.51	50.35	50.50
2667	AMEX	KXI	Thu, Apr 27, 2017	50.51	50.56	50.43	50.50
2666	AMEX	KXI	Wed, Apr 26, 2017	50.76	50.85	50.52	50.52
2665	AMEX	KXI	Tue, Apr 25, 2017	50.75	50.92	50.75	50.84
2664	AMEX	KXI	Mon, Apr 24, 2017	50.64	50.79	50.59	50.76
2663	AMEX	KXI	Fri, Apr 21, 2017	50.10	50.10	49.98	50.06
2662	AMEX	KXI	Thu, Apr 20, 2017	50.18	50.20	50.08	50.15
2661	AMEX	KXI	Wed, Apr 19, 2017	50.36	50.36	50.04	50.09
2660	AMEX	KXI	Tue, Apr 18, 2017	50.39	50.50	50.32	50.50
2659	AMEX	KXI	Mon, Apr 17, 2017	50.18	50.40	50.15	50.38
2658	AMEX	KXI	Thu, Apr 13, 2017	50.12	50.15	49.97	49.97
2657	AMEX	KXI	Wed, Apr 12, 2017	49.96	50.24	49.96	50.24
2656	AMEX	KXI	Tue, Apr 11, 2017	49.83	50.06	49.83	50.06
2655	AMEX	KXI	Mon, Apr 10, 2017	49.76	49.87	49.71	49.80
2654	AMEX	KXI	Fri, Apr 7, 2017	49.66	49.81	49.66	49.70
2653	AMEX	KXI	Thu, Apr 6, 2017	49.62	49.72	49.56	49.57
2652	AMEX	KXI	Wed, Apr 5, 2017	49.66	49.85	49.57	49.64
2651	AMEX	KXI	Tue, Apr 4, 2017	49.59	49.77	49.51	49.77
2650	AMEX	KXI	Mon, Apr 3, 2017	49.74	49.74	49.51	49.70
2649	AMEX	KXI	Fri, Mar 31, 2017	49.66	49.81	49.60	49.69
2648	AMEX	KXI	Thu, Mar 30, 2017	49.91	49.94	49.75	49.79
2647	AMEX	KXI	Wed, Mar 29, 2017	49.82	50.02	49.82	49.96
2646	AMEX	KXI	Tue, Mar 28, 2017	49.75	50.00	49.75	49.93
2645	AMEX	KXI	Mon, Mar 27, 2017	49.72	49.90	49.72	49.90
2644	AMEX	KXI	Fri, Mar 24, 2017	49.88	49.89	49.71	49.80
2643	AMEX	KXI	Thu, Mar 23, 2017	49.71	49.97	49.64	49.74
2642	AMEX	KXI	Wed, Mar 22, 2017	49.81	49.94	49.74	49.80
2641	AMEX	KXI	Tue, Mar 21, 2017	50.04	50.08	49.82	49.82
2640	AMEX	KXI	Mon, Mar 20, 2017	49.81	49.90	49.81	49.83
2639	AMEX	KXI	Fri, Mar 17, 2017	49.82	50.00	49.81	49.81
2638	AMEX	KXI	Thu, Mar 16, 2017	49.68	49.75	49.68	49.72
2637	AMEX	KXI	Wed, Mar 15, 2017	49.15	49.66	49.15	49.64
2636	AMEX	KXI	Tue, Mar 14, 2017	49.15	49.21	49.07	49.16
2635	AMEX	KXI	Mon, Mar 13, 2017	49.14	49.27	49.13	49.27
2634	AMEX	KXI	Fri, Mar 10, 2017	49.08	49.21	49.02	49.12
2633	AMEX	KXI	Thu, Mar 9, 2017	48.75	48.85	48.74	48.85
2632	AMEX	KXI	Wed, Mar 8, 2017	48.76	48.82	48.69	48.77
2631	AMEX	KXI	Tue, Mar 7, 2017	48.77	48.98	48.77	48.91
2630	AMEX	KXI	Mon, Mar 6, 2017	48.95	48.99	48.88	48.97
2629	AMEX	KXI	Fri, Mar 3, 2017	48.99	49.12	48.85	49.05
2628	AMEX	KXI	Thu, Mar 2, 2017	49.02	49.14	48.95	49.07
2627	AMEX	KXI	Wed, Mar 1, 2017	49.08	49.40	49.01	49.26
2626	AMEX	KXI	Tue, Feb 28, 2017	48.92	49.15	48.92	49.09
2625	AMEX	KXI	Mon, Feb 27, 2017	49.11	49.11	48.99	49.04
2624	AMEX	KXI	Fri, Feb 24, 2017	49.07	49.23	49.06	49.23
2623	AMEX	KXI	Thu, Feb 23, 2017	49.12	49.32	49.08	49.21
2622	AMEX	KXI	Wed, Feb 22, 2017	48.89	49.05	48.83	49.03
2621	AMEX	KXI	Tue, Feb 21, 2017	48.54	48.87	48.37	48.83
2620	AMEX	KXI	Fri, Feb 17, 2017	48.32	48.70	48.32	48.64
2619	AMEX	KXI	Thu, Feb 16, 2017	47.96	48.16	47.86	48.16
2618	AMEX	KXI	Wed, Feb 15, 2017	47.63	48.07	47.63	47.99
2617	AMEX	KXI	Tue, Feb 14, 2017	47.75	47.80	47.47	47.73
2616	AMEX	KXI	Mon, Feb 13, 2017	47.89	47.91	47.74	47.88
2615	AMEX	KXI	Fri, Feb 10, 2017	47.80	47.87	47.70	47.83
2614	AMEX	KXI	Thu, Feb 9, 2017	47.80	47.91	47.76	47.88
2613	AMEX	KXI	Wed, Feb 8, 2017	47.60	47.85	47.58	47.85
2612	AMEX	KXI	Tue, Feb 7, 2017	47.20	47.50	47.20	47.46
2611	AMEX	KXI	Mon, Feb 6, 2017	47.31	47.31	47.15	47.20
2610	AMEX	KXI	Fri, Feb 3, 2017	47.36	47.60	47.36	47.49
2609	AMEX	KXI	Thu, Feb 2, 2017	47.05	47.29	47.05	47.21
2608	AMEX	KXI	Wed, Feb 1, 2017	47.08	47.08	46.72	46.90
2607	AMEX	KXI	Tue, Jan 31, 2017	46.79	46.99	46.79	46.99
2606	AMEX	KXI	Mon, Jan 30, 2017	46.68	46.80	46.64	46.80
2605	AMEX	KXI	Fri, Jan 27, 2017	47.10	47.10	46.84	46.92
2604	AMEX	KXI	Thu, Jan 26, 2017	47.19	47.19	47.03	47.03
2603	AMEX	KXI	Wed, Jan 25, 2017	47.31	47.35	47.18	47.32
2602	AMEX	KXI	Tue, Jan 24, 2017	46.92	47.21	46.92	47.17
2601	AMEX	KXI	Mon, Jan 23, 2017	46.80	46.97	46.80	46.94
2600	AMEX	KXI	Fri, Jan 20, 2017	46.65	46.86	46.65	46.84
2599	AMEX	KXI	Thu, Jan 19, 2017	46.70	46.70	46.51	46.55
2598	AMEX	KXI	Wed, Jan 18, 2017	46.64	46.75	46.60	46.60
2597	AMEX	KXI	Tue, Jan 17, 2017	46.19	46.63	46.19	46.60
2596	AMEX	KXI	Fri, Jan 13, 2017	46.24	46.34	46.22	46.28
2595	AMEX	KXI	Thu, Jan 12, 2017	46.18	46.28	46.17	46.24
2594	AMEX	KXI	Wed, Jan 11, 2017	46.01	46.23	46.00	46.22
2593	AMEX	KXI	Tue, Jan 10, 2017	46.21	46.21	46.05	46.05
2592	AMEX	KXI	Mon, Jan 9, 2017	46.40	46.40	46.24	46.29
2591	AMEX	KXI	Fri, Jan 6, 2017	46.40	46.46	46.21	46.42
2590	AMEX	KXI	Thu, Jan 5, 2017	46.34	46.58	46.25	46.50
2589	AMEX	KXI	Wed, Jan 4, 2017	46.12	46.29	46.12	46.24
2588	AMEX	KXI	Tue, Jan 3, 2017	46.02	46.05	45.85	46.04
2587	AMEX	KXI	Fri, Dec 30, 2016	46.32	46.32	46.04	46.04
2586	AMEX	KXI	Thu, Dec 29, 2016	46.04	46.17	46.04	46.15
2585	AMEX	KXI	Wed, Dec 28, 2016	45.97	46.02	45.81	45.88
2584	AMEX	KXI	Tue, Dec 27, 2016	46.05	46.19	46.05	46.11
2583	AMEX	KXI	Fri, Dec 23, 2016	46.03	46.20	45.99	46.08
2582	AMEX	KXI	Thu, Dec 22, 2016	46.00	46.22	45.89	45.98
2581	AMEX	KXI	Wed, Dec 21, 2016	46.57	46.78	46.55	46.03
2580	AMEX	KXI	Tue, Dec 20, 2016	46.56	46.58	46.46	46.54
2579	AMEX	KXI	Mon, Dec 19, 2016	46.54	46.72	46.48	46.58
2578	AMEX	KXI	Fri, Dec 16, 2016	46.37	46.48	46.32	46.48
2577	AMEX	KXI	Thu, Dec 15, 2016	46.24	46.38	45.98	46.32
2576	AMEX	KXI	Wed, Dec 14, 2016	46.88	46.99	46.25	46.25
2575	AMEX	KXI	Tue, Dec 13, 2016	46.76	46.95	46.76	46.90
2574	AMEX	KXI	Mon, Dec 12, 2016	46.25	46.48	46.25	46.45
2573	AMEX	KXI	Fri, Dec 9, 2016	45.89	46.36	45.86	46.34
2572	AMEX	KXI	Thu, Dec 8, 2016	45.78	45.82	45.66	45.70
2571	AMEX	KXI	Wed, Dec 7, 2016	45.31	45.92	45.31	45.85
2570	AMEX	KXI	Tue, Dec 6, 2016	45.23	45.45	45.23	45.44
2569	AMEX	KXI	Mon, Dec 5, 2016	45.32	45.35	45.20	45.31
2568	AMEX	KXI	Fri, Dec 2, 2016	44.86	45.21	44.86	45.18
2567	AMEX	KXI	Thu, Dec 1, 2016	45.13	45.13	44.67	44.87
2566	AMEX	KXI	Wed, Nov 30, 2016	45.88	45.88	45.32	45.32
2565	AMEX	KXI	Tue, Nov 29, 2016	45.75	45.92	45.75	45.92
2564	AMEX	KXI	Mon, Nov 28, 2016	45.64	45.83	45.64	45.78
2563	AMEX	KXI	Fri, Nov 25, 2016	45.64	45.79	45.64	45.75
2562	AMEX	KXI	Wed, Nov 23, 2016	45.43	45.47	45.33	45.41
2561	AMEX	KXI	Tue, Nov 22, 2016	45.55	45.70	45.55	45.65
2560	AMEX	KXI	Mon, Nov 21, 2016	45.23	45.51	45.23	45.51
2559	AMEX	KXI	Fri, Nov 18, 2016	45.35	45.37	45.15	45.24
2558	AMEX	KXI	Thu, Nov 17, 2016	45.44	45.57	45.40	45.47
2557	AMEX	KXI	Wed, Nov 16, 2016	45.46	45.63	45.44	45.46
2556	AMEX	KXI	Tue, Nov 15, 2016	45.32	45.63	45.32	45.58
2555	AMEX	KXI	Mon, Nov 14, 2016	45.46	45.46	45.07	45.26
2554	AMEX	KXI	Fri, Nov 11, 2016	45.54	45.72	45.51	45.61
2553	AMEX	KXI	Thu, Nov 10, 2016	46.57	46.57	45.66	45.74
2552	AMEX	KXI	Wed, Nov 9, 2016	46.99	47.33	46.54	47.15
2551	AMEX	KXI	Tue, Nov 8, 2016	47.43	48.02	47.43	47.93
2550	AMEX	KXI	Mon, Nov 7, 2016	47.52	47.69	47.43	47.67
2549	AMEX	KXI	Fri, Nov 4, 2016	47.46	47.46	47.12	47.13
2548	AMEX	KXI	Thu, Nov 3, 2016	47.76	47.80	47.45	47.54
2547	AMEX	KXI	Wed, Nov 2, 2016	47.86	48.01	47.76	47.76
2546	AMEX	KXI	Tue, Nov 1, 2016	48.20	48.20	47.70	47.83
2545	AMEX	KXI	Mon, Oct 31, 2016	47.95	48.06	47.92	47.99
2544	AMEX	KXI	Fri, Oct 28, 2016	47.88	48.08	47.88	48.01
2543	AMEX	KXI	Thu, Oct 27, 2016	48.19	48.19	47.93	47.95
2542	AMEX	KXI	Wed, Oct 26, 2016	48.06	48.18	47.98	48.08
2541	AMEX	KXI	Tue, Oct 25, 2016	48.20	48.28	48.18	48.18
2540	AMEX	KXI	Mon, Oct 24, 2016	48.08	48.27	48.08	48.21
2539	AMEX	KXI	Fri, Oct 21, 2016	48.04	48.10	47.93	48.07
2538	AMEX	KXI	Thu, Oct 20, 2016	48.02	48.19	48.02	48.07
2537	AMEX	KXI	Wed, Oct 19, 2016	48.35	48.35	48.10	48.19
2536	AMEX	KXI	Tue, Oct 18, 2016	48.39	48.43	48.30	48.35
2535	AMEX	KXI	Mon, Oct 17, 2016	48.16	48.18	48.10	48.15
2534	AMEX	KXI	Fri, Oct 14, 2016	48.45	48.57	48.31	48.31
2533	AMEX	KXI	Thu, Oct 13, 2016	47.99	48.39	47.90	48.30
2532	AMEX	KXI	Wed, Oct 12, 2016	48.27	48.41	48.19	48.35
2531	AMEX	KXI	Tue, Oct 11, 2016	48.61	48.61	48.16	48.25
2530	AMEX	KXI	Mon, Oct 10, 2016	48.70	48.78	48.63	48.63
2529	AMEX	KXI	Fri, Oct 7, 2016	48.75	48.75	48.28	48.62
2528	AMEX	KXI	Thu, Oct 6, 2016	48.88	48.97	48.79	48.89
2527	AMEX	KXI	Wed, Oct 5, 2016	49.37	49.37	49.01	49.05
2526	AMEX	KXI	Tue, Oct 4, 2016	49.63	49.65	49.21	49.33
2525	AMEX	KXI	Mon, Oct 3, 2016	49.71	49.71	49.46	49.54
2524	AMEX	KXI	Fri, Sep 30, 2016	49.58	49.80	49.54	49.65
2523	AMEX	KXI	Thu, Sep 29, 2016	49.75	49.75	49.23	49.44
2522	AMEX	KXI	Wed, Sep 28, 2016	49.72	49.83	49.58	49.80
2521	AMEX	KXI	Tue, Sep 27, 2016	49.56	49.78	49.43	49.74
2520	AMEX	KXI	Mon, Sep 26, 2016	49.49	49.49	49.35	49.35
2519	AMEX	KXI	Fri, Sep 23, 2016	49.83	49.84	49.72	49.75
2518	AMEX	KXI	Thu, Sep 22, 2016	49.99	50.15	49.92	50.01
2517	AMEX	KXI	Wed, Sep 21, 2016	49.21	49.59	49.03	49.53
2516	AMEX	KXI	Tue, Sep 20, 2016	49.19	49.26	49.12	49.12
2515	AMEX	KXI	Mon, Sep 19, 2016	49.10	49.15	48.87	48.87
2514	AMEX	KXI	Fri, Sep 16, 2016	48.91	48.91	48.66	48.77
2513	AMEX	KXI	Thu, Sep 15, 2016	48.73	49.27	48.73	49.24
2512	AMEX	KXI	Wed, Sep 14, 2016	48.79	48.93	48.65	48.68
2511	AMEX	KXI	Tue, Sep 13, 2016	49.14	49.20	48.71	48.77
2510	AMEX	KXI	Mon, Sep 12, 2016	48.66	49.57	48.66	49.57
2509	AMEX	KXI	Fri, Sep 9, 2016	49.69	49.69	48.84	48.91
2508	AMEX	KXI	Thu, Sep 8, 2016	50.30	50.38	49.99	50.04
2507	AMEX	KXI	Wed, Sep 7, 2016	50.76	50.76	50.30	50.35
2506	AMEX	KXI	Tue, Sep 6, 2016	50.56	50.69	50.38	50.63
2505	AMEX	KXI	Fri, Sep 2, 2016	50.36	50.59	50.36	50.49
2504	AMEX	KXI	Thu, Sep 1, 2016	49.68	49.92	49.57	49.92
2503	AMEX	KXI	Wed, Aug 31, 2016	49.68	49.71	49.50	49.66
2502	AMEX	KXI	Tue, Aug 30, 2016	50.01	50.01	49.66	49.71
2501	AMEX	KXI	Mon, Aug 29, 2016	49.80	50.02	49.78	49.97
2500	AMEX	KXI	Fri, Aug 26, 2016	50.16	50.47	49.66	49.79
2499	AMEX	KXI	Thu, Aug 25, 2016	50.28	50.34	50.03	50.08
2498	AMEX	KXI	Wed, Aug 24, 2016	50.31	50.39	50.18	50.25
2497	AMEX	KXI	Tue, Aug 23, 2016	50.51	50.64	50.34	50.34
2496	AMEX	KXI	Mon, Aug 22, 2016	50.19	50.40	50.15	50.33
2495	AMEX	KXI	Fri, Aug 19, 2016	50.33	50.35	50.21	50.32
2494	AMEX	KXI	Thu, Aug 18, 2016	50.39	50.56	50.39	50.53
2493	AMEX	KXI	Wed, Aug 17, 2016	50.27	50.41	50.03	50.41
2492	AMEX	KXI	Tue, Aug 16, 2016	50.35	50.43	50.34	50.38
2491	AMEX	KXI	Mon, Aug 15, 2016	50.55	50.55	50.40	50.40
2490	AMEX	KXI	Fri, Aug 12, 2016	50.37	50.51	50.35	50.43
2489	AMEX	KXI	Thu, Aug 11, 2016	50.34	50.42	50.25	50.35
2488	AMEX	KXI	Wed, Aug 10, 2016	49.92	50.07	49.92	49.96
2487	AMEX	KXI	Tue, Aug 9, 2016	49.61	49.93	49.61	49.83
2486	AMEX	KXI	Mon, Aug 8, 2016	49.57	49.59	49.44	49.53
2485	AMEX	KXI	Fri, Aug 5, 2016	49.65	49.83	49.65	49.69
2484	AMEX	KXI	Thu, Aug 4, 2016	49.55	49.71	49.55	49.65
2483	AMEX	KXI	Wed, Aug 3, 2016	49.64	49.70	49.43	49.59
2482	AMEX	KXI	Tue, Aug 2, 2016	50.00	50.00	49.74	49.96
2481	AMEX	KXI	Mon, Aug 1, 2016	49.75	50.02	49.75	49.87
2480	AMEX	KXI	Fri, Jul 29, 2016	49.74	50.03	49.72	50.00
2479	AMEX	KXI	Thu, Jul 28, 2016	49.51	49.66	49.32	49.59
2478	AMEX	KXI	Wed, Jul 27, 2016	49.85	49.85	49.02	49.45
2477	AMEX	KXI	Tue, Jul 26, 2016	50.18	50.29	49.91	49.95
2476	AMEX	KXI	Mon, Jul 25, 2016	50.11	50.17	50.00	50.14
2475	AMEX	KXI	Fri, Jul 22, 2016	50.04	50.14	50.04	50.14
2474	AMEX	KXI	Thu, Jul 21, 2016	50.10	50.10	49.82	49.96
2473	AMEX	KXI	Wed, Jul 20, 2016	50.25	50.25	50.13	50.23
2472	AMEX	KXI	Tue, Jul 19, 2016	50.01	50.10	50.00	50.10
2471	AMEX	KXI	Mon, Jul 18, 2016	50.44	50.46	50.30	50.37
2470	AMEX	KXI	Fri, Jul 15, 2016	50.45	50.57	50.28	50.35
2469	AMEX	KXI	Thu, Jul 14, 2016	50.79	50.81	50.48	50.56
2468	AMEX	KXI	Wed, Jul 13, 2016	50.29	50.50	50.28	50.46
2467	AMEX	KXI	Tue, Jul 12, 2016	50.48	50.52	50.28	50.28
2466	AMEX	KXI	Mon, Jul 11, 2016	50.41	50.56	50.27	50.49
2465	AMEX	KXI	Fri, Jul 8, 2016	50.13	50.31	49.99	50.27
2464	AMEX	KXI	Thu, Jul 7, 2016	50.13	50.15	49.77	49.96
2463	AMEX	KXI	Wed, Jul 6, 2016	49.82	50.01	49.60	49.98
2462	AMEX	KXI	Tue, Jul 5, 2016	49.86	50.19	49.77	50.03
2461	AMEX	KXI	Fri, Jul 1, 2016	50.16	50.36	50.03	50.10
2460	AMEX	KXI	Thu, Jun 30, 2016	49.23	50.08	49.23	50.08
2459	AMEX	KXI	Wed, Jun 29, 2016	48.87	49.11	48.83	49.08
2458	AMEX	KXI	Tue, Jun 28, 2016	48.31	48.37	48.02	48.37
2457	AMEX	KXI	Mon, Jun 27, 2016	47.67	47.70	47.36	47.70
2456	AMEX	KXI	Fri, Jun 24, 2016	47.93	48.73	47.55	47.81
2455	AMEX	KXI	Thu, Jun 23, 2016	49.53	49.65	49.28	49.65
2454	AMEX	KXI	Wed, Jun 22, 2016	49.18	49.29	49.04	49.04
2453	AMEX	KXI	Tue, Jun 21, 2016	48.98	49.29	48.98	49.09
2452	AMEX	KXI	Mon, Jun 20, 2016	49.53	49.61	49.23	48.75
2451	AMEX	KXI	Fri, Jun 17, 2016	48.75	48.79	48.45	48.79
2450	AMEX	KXI	Thu, Jun 16, 2016	48.31	48.83	48.17	48.83
2449	AMEX	KXI	Wed, Jun 15, 2016	48.83	48.83	48.57	48.59
2448	AMEX	KXI	Tue, Jun 14, 2016	48.54	48.54	48.26	48.54
2447	AMEX	KXI	Mon, Jun 13, 2016	49.03	49.06	48.71	48.71
2446	AMEX	KXI	Fri, Jun 10, 2016	49.30	49.40	49.07	49.22
2445	AMEX	KXI	Thu, Jun 9, 2016	49.72	49.85	49.61	49.83
2444	AMEX	KXI	Wed, Jun 8, 2016	49.89	49.99	49.75	49.99
2443	AMEX	KXI	Tue, Jun 7, 2016	49.73	49.90	49.66	49.72
2442	AMEX	KXI	Mon, Jun 6, 2016	49.73	49.79	49.55	49.62
2441	AMEX	KXI	Fri, Jun 3, 2016	49.19	49.57	49.19	49.54
2440	AMEX	KXI	Thu, Jun 2, 2016	48.85	49.12	48.85	49.12
2439	AMEX	KXI	Wed, Jun 1, 2016	48.68	49.05	48.68	49.05
2438	AMEX	KXI	Tue, May 31, 2016	49.21	49.21	48.63	48.71
2437	AMEX	KXI	Fri, May 27, 2016	49.03	49.08	48.93	48.98
2436	AMEX	KXI	Thu, May 26, 2016	49.09	49.10	48.93	49.01
2435	AMEX	KXI	Wed, May 25, 2016	48.91	48.97	48.64	48.81
2434	AMEX	KXI	Tue, May 24, 2016	48.34	48.76	47.88	48.66
2433	AMEX	KXI	Mon, May 23, 2016	48.21	48.21	47.97	48.08
2432	AMEX	KXI	Fri, May 20, 2016	48.49	48.49	48.15	48.19
2431	AMEX	KXI	Thu, May 19, 2016	47.95	48.25	47.88	48.22
2430	AMEX	KXI	Wed, May 18, 2016	48.42	48.47	47.96	48.15
2429	AMEX	KXI	Tue, May 17, 2016	49.03	49.03	48.38	48.47
2428	AMEX	KXI	Mon, May 16, 2016	48.95	49.30	48.89	49.21
2427	AMEX	KXI	Fri, May 13, 2016	49.20	49.30	48.81	48.89
2426	AMEX	KXI	Thu, May 12, 2016	49.52	49.63	49.26	49.44
2425	AMEX	KXI	Wed, May 11, 2016	49.54	49.54	49.28	49.29
2424	AMEX	KXI	Tue, May 10, 2016	49.37	49.65	49.37	49.65
2423	AMEX	KXI	Mon, May 9, 2016	48.89	49.28	48.89	49.11
2422	AMEX	KXI	Fri, May 6, 2016	48.45	48.86	48.45	48.83
2421	AMEX	KXI	Thu, May 5, 2016	48.71	48.78	48.54	48.67
2420	AMEX	KXI	Wed, May 4, 2016	48.35	48.67	48.35	48.63
2419	AMEX	KXI	Tue, May 3, 2016	48.78	48.98	48.69	48.69
2418	AMEX	KXI	Mon, May 2, 2016	48.69	49.10	48.69	49.08
2417	AMEX	KXI	Fri, Apr 29, 2016	48.43	48.67	48.35	48.48
2416	AMEX	KXI	Thu, Apr 28, 2016	48.33	48.81	48.33	48.53
2415	AMEX	KXI	Wed, Apr 27, 2016	48.51	48.80	48.36	48.66
2414	AMEX	KXI	Tue, Apr 26, 2016	48.62	48.80	48.43	48.55
2413	AMEX	KXI	Mon, Apr 25, 2016	48.27	48.55	48.27	48.55
2412	AMEX	KXI	Fri, Apr 22, 2016	48.25	48.38	48.11	48.36
2411	AMEX	KXI	Thu, Apr 21, 2016	49.03	49.03	48.42	48.48
2410	AMEX	KXI	Wed, Apr 20, 2016	49.59	49.59	49.19	49.19
2409	AMEX	KXI	Tue, Apr 19, 2016	49.67	49.74	49.55	49.72
2408	AMEX	KXI	Mon, Apr 18, 2016	48.87	49.32	48.87	49.27
2407	AMEX	KXI	Fri, Apr 15, 2016	48.73	48.99	48.73	48.95
2406	AMEX	KXI	Thu, Apr 14, 2016	48.87	49.00	48.71	48.71
2405	AMEX	KXI	Wed, Apr 13, 2016	49.07	49.18	48.64	48.78
2404	AMEX	KXI	Tue, Apr 12, 2016	48.58	48.95	48.53	48.90
2403	AMEX	KXI	Mon, Apr 11, 2016	48.88	49.00	48.55	48.55
2402	AMEX	KXI	Fri, Apr 8, 2016	48.77	48.90	48.70	48.78
2401	AMEX	KXI	Thu, Apr 7, 2016	48.60	48.70	48.33	48.51
2400	AMEX	KXI	Wed, Apr 6, 2016	48.43	48.86	48.43	48.83
2399	AMEX	KXI	Tue, Apr 5, 2016	48.81	48.81	48.81	48.47
2398	AMEX	KXI	Mon, Apr 4, 2016	48.92	49.00	48.71	48.81
2397	AMEX	KXI	Fri, Apr 1, 2016	48.26	48.84	48.02	48.84
2396	AMEX	KXI	Thu, Mar 31, 2016	48.88	48.98	48.65	48.69
2395	AMEX	KXI	Wed, Mar 30, 2016	48.91	49.10	48.91	49.01
2394	AMEX	KXI	Tue, Mar 29, 2016	48.13	48.69	48.12	48.61
2393	AMEX	KXI	Mon, Mar 28, 2016	47.93	48.22	47.93	48.13
2392	AMEX	KXI	Thu, Mar 24, 2016	47.73	47.86	47.72	47.85
2391	AMEX	KXI	Wed, Mar 23, 2016	48.04	48.09	47.92	47.99
2390	AMEX	KXI	Tue, Mar 22, 2016	47.98	48.02	47.88	47.92
2389	AMEX	KXI	Mon, Mar 21, 2016	48.13	48.33	48.08	48.25
2388	AMEX	KXI	Fri, Mar 18, 2016	48.39	48.47	48.20	48.23
2387	AMEX	KXI	Thu, Mar 17, 2016	47.93	48.46	47.93	48.37
2386	AMEX	KXI	Wed, Mar 16, 2016	47.57	48.05	47.42	48.02
2385	AMEX	KXI	Tue, Mar 15, 2016	47.73	47.73	47.73	47.68
2384	AMEX	KXI	Mon, Mar 14, 2016	47.80	47.91	47.66	47.80
2383	AMEX	KXI	Fri, Mar 11, 2016	47.46	47.46	47.46	47.88
2382	AMEX	KXI	Thu, Mar 10, 2016	47.44	47.44	47.44	47.46
2381	AMEX	KXI	Wed, Mar 9, 2016	47.29	47.53	47.29	47.44
2380	AMEX	KXI	Tue, Mar 8, 2016	46.97	47.32	46.91	47.14
2379	AMEX	KXI	Mon, Mar 7, 2016	47.08	47.25	46.93	47.09
2378	AMEX	KXI	Fri, Mar 4, 2016	47.20	47.50	47.20	47.37
2377	AMEX	KXI	Thu, Mar 3, 2016	46.81	46.81	46.81	47.08
2376	AMEX	KXI	Wed, Mar 2, 2016	46.66	46.85	46.48	46.81
2375	AMEX	KXI	Tue, Mar 1, 2016	46.58	46.96	46.46	46.88
2374	AMEX	KXI	Mon, Feb 29, 2016	46.16	46.53	46.07	46.07
2373	AMEX	KXI	Fri, Feb 26, 2016	47.03	47.03	46.23	46.29
2372	AMEX	KXI	Thu, Feb 25, 2016	46.60	46.91	46.49	46.91
2371	AMEX	KXI	Wed, Feb 24, 2016	46.00	46.51	45.87	46.50
2370	AMEX	KXI	Tue, Feb 23, 2016	46.45	46.64	46.36	46.40
2369	AMEX	KXI	Mon, Feb 22, 2016	46.65	46.82	46.55	46.65
2368	AMEX	KXI	Fri, Feb 19, 2016	46.13	46.45	46.13	46.45
2367	AMEX	KXI	Thu, Feb 18, 2016	46.31	46.45	46.25	46.38
2366	AMEX	KXI	Wed, Feb 17, 2016	46.39	46.79	46.25	46.65
2365	AMEX	KXI	Tue, Feb 16, 2016	46.21	46.27	45.81	46.17
2364	AMEX	KXI	Fri, Feb 12, 2016	45.37	45.73	45.35	45.73
2363	AMEX	KXI	Thu, Feb 11, 2016	45.09	45.42	44.92	45.33
2362	AMEX	KXI	Wed, Feb 10, 2016	45.89	45.98	45.55	45.61
2361	AMEX	KXI	Tue, Feb 9, 2016	45.14	45.90	45.14	45.74
2360	AMEX	KXI	Mon, Feb 8, 2016	45.31	45.64	45.15	45.64
2359	AMEX	KXI	Fri, Feb 5, 2016	46.05	46.10	45.66	45.73
2358	AMEX	KXI	Thu, Feb 4, 2016	46.31	46.35	46.05	46.18
2357	AMEX	KXI	Wed, Feb 3, 2016	46.71	46.80	46.26	46.72
2356	AMEX	KXI	Tue, Feb 2, 2016	46.70	46.70	46.35	46.41
2355	AMEX	KXI	Mon, Feb 1, 2016	46.59	47.09	46.58	47.00
2354	AMEX	KXI	Fri, Jan 29, 2016	45.96	46.69	45.88	46.68
2353	AMEX	KXI	Thu, Jan 28, 2016	45.62	45.82	45.38	45.71
2352	AMEX	KXI	Wed, Jan 27, 2016	45.31	45.76	45.00	45.18
2351	AMEX	KXI	Tue, Jan 26, 2016	44.93	45.38	44.93	45.28
2350	AMEX	KXI	Mon, Jan 25, 2016	44.91	45.13	44.69	44.69
2349	AMEX	KXI	Fri, Jan 22, 2016	44.35	45.05	44.35	44.94
2348	AMEX	KXI	Thu, Jan 21, 2016	43.89	44.26	43.60	44.14
2347	AMEX	KXI	Wed, Jan 20, 2016	43.84	44.05	43.05	43.90
2346	AMEX	KXI	Tue, Jan 19, 2016	44.49	44.61	44.15	44.46
2345	AMEX	KXI	Fri, Jan 15, 2016	43.96	44.23	43.61	43.90
2344	AMEX	KXI	Thu, Jan 14, 2016	44.70	45.05	44.46	44.79
2343	AMEX	KXI	Wed, Jan 13, 2016	45.41	45.41	44.56	44.56
2342	AMEX	KXI	Tue, Jan 12, 2016	45.30	45.41	44.94	45.29
2341	AMEX	KXI	Mon, Jan 11, 2016	44.98	45.10	44.63	44.97
2340	AMEX	KXI	Fri, Jan 8, 2016	45.22	45.22	44.55	44.58
2339	AMEX	KXI	Thu, Jan 7, 2016	45.10	45.40	44.89	44.94
2338	AMEX	KXI	Wed, Jan 6, 2016	45.34	45.69	45.34	45.54
2337	AMEX	KXI	Tue, Jan 5, 2016	45.74	46.02	45.50	45.94
2336	AMEX	KXI	Mon, Jan 4, 2016	45.91	46.57	45.40	45.83
2335	AMEX	KXI	Thu, Dec 31, 2015	46.82	46.82	46.52	46.52
2334	AMEX	KXI	Wed, Dec 30, 2015	47.29	47.29	47.05	47.07
2333	AMEX	KXI	Tue, Dec 29, 2015	47.21	47.38	47.21	47.31
2332	AMEX	KXI	Mon, Dec 28, 2015	46.77	46.91	46.70	46.91
2331	AMEX	KXI	Thu, Dec 24, 2015	46.93	47.07	46.87	46.87
2330	AMEX	KXI	Wed, Dec 23, 2015	46.62	46.96	46.58	46.94
2329	AMEX	KXI	Tue, Dec 22, 2015	46.04	46.46	45.98	46.34
2328	AMEX	KXI	Mon, Dec 21, 2015	46.08	46.10	45.78	45.95
2327	AMEX	KXI	Fri, Dec 18, 2015	46.65	46.71	46.11	46.11
2326	AMEX	KXI	Thu, Dec 17, 2015	47.40	47.40	46.83	46.83
2325	AMEX	KXI	Wed, Dec 16, 2015	46.87	47.50	46.85	47.50
2324	AMEX	KXI	Tue, Dec 15, 2015	46.67	46.75	46.44	46.57
2323	AMEX	KXI	Mon, Dec 14, 2015	46.14	46.37	45.83	46.35
2322	AMEX	KXI	Fri, Dec 11, 2015	46.23	46.29	45.89	46.04
2321	AMEX	KXI	Thu, Dec 10, 2015	46.76	46.87	46.51	46.57
2320	AMEX	KXI	Wed, Dec 9, 2015	46.81	47.09	46.44	46.57
2319	AMEX	KXI	Tue, Dec 8, 2015	46.93	47.04	46.80	47.04
2318	AMEX	KXI	Mon, Dec 7, 2015	47.24	47.35	47.19	47.35
2317	AMEX	KXI	Fri, Dec 4, 2015	46.56	47.24	46.56	47.22
2316	AMEX	KXI	Thu, Dec 3, 2015	46.88	47.00	46.42	46.58
2315	AMEX	KXI	Wed, Dec 2, 2015	47.05	47.09	46.79	46.80
2314	AMEX	KXI	Tue, Dec 1, 2015	46.87	47.11	46.81	47.04
2313	AMEX	KXI	Mon, Nov 30, 2015	47.11	47.11	46.71	46.76
2312	AMEX	KXI	Fri, Nov 27, 2015	47.17	47.24	47.06	47.08
2311	AMEX	KXI	Wed, Nov 25, 2015	47.01	47.18	46.98	47.09
2310	AMEX	KXI	Tue, Nov 24, 2015	46.66	47.04	46.63	46.95
2309	AMEX	KXI	Mon, Nov 23, 2015	46.82	47.00	46.78	46.89
2308	AMEX	KXI	Fri, Nov 20, 2015	47.11	47.27	46.72	46.72
2307	AMEX	KXI	Thu, Nov 19, 2015	46.94	47.06	46.94	47.01
2306	AMEX	KXI	Wed, Nov 18, 2015	46.30	46.75	46.30	46.72
2305	AMEX	KXI	Tue, Nov 17, 2015	46.36	46.52	46.14	46.22
2304	AMEX	KXI	Mon, Nov 16, 2015	45.56	46.26	45.56	46.26
2303	AMEX	KXI	Fri, Nov 13, 2015	45.70	45.80	45.45	45.54
2302	AMEX	KXI	Thu, Nov 12, 2015	46.29	46.29	45.97	45.97
2301	AMEX	KXI	Wed, Nov 11, 2015	46.51	46.63	46.46	46.53
2300	AMEX	KXI	Tue, Nov 10, 2015	46.06	46.24	45.96	46.17
2299	AMEX	KXI	Mon, Nov 9, 2015	46.26	46.26	45.96	46.26
2298	AMEX	KXI	Fri, Nov 6, 2015	46.82	46.82	46.28	46.56
2297	AMEX	KXI	Thu, Nov 5, 2015	47.06	47.22	46.93	47.06
2296	AMEX	KXI	Wed, Nov 4, 2015	47.32	47.35	46.92	47.10
2295	AMEX	KXI	Tue, Nov 3, 2015	47.10	47.29	46.87	47.17
2294	AMEX	KXI	Mon, Nov 2, 2015	47.21	47.34	47.08	47.33
2293	AMEX	KXI	Fri, Oct 30, 2015	47.34	47.40	47.09	47.09
2292	AMEX	KXI	Thu, Oct 29, 2015	47.43	47.56	47.25	47.54
2291	AMEX	KXI	Wed, Oct 28, 2015	47.67	47.70	47.14	47.46
2290	AMEX	KXI	Tue, Oct 27, 2015	47.50	47.58	47.36	47.55
2289	AMEX	KXI	Mon, Oct 26, 2015	47.73	47.81	47.62	47.67
2288	AMEX	KXI	Fri, Oct 23, 2015	47.96	47.96	47.52	47.79
2287	AMEX	KXI	Thu, Oct 22, 2015	47.20	47.78	47.20	47.70
2286	AMEX	KXI	Wed, Oct 21, 2015	47.05	47.18	46.90	46.91
2285	AMEX	KXI	Tue, Oct 20, 2015	46.96	47.03	46.89	46.98
2284	AMEX	KXI	Mon, Oct 19, 2015	46.91	47.05	46.87	47.05
2283	AMEX	KXI	Fri, Oct 16, 2015	46.69	46.94	46.69	46.94
2282	AMEX	KXI	Thu, Oct 15, 2015	46.49	46.77	46.39	46.77
2281	AMEX	KXI	Wed, Oct 14, 2015	46.39	46.39	46.06	46.07
2280	AMEX	KXI	Tue, Oct 13, 2015	46.41	46.57	46.26	46.27
2279	AMEX	KXI	Mon, Oct 12, 2015	46.46	46.59	46.45	46.46
2278	AMEX	KXI	Fri, Oct 9, 2015	46.33	46.40	46.31	46.39
2277	AMEX	KXI	Thu, Oct 8, 2015	45.78	46.34	45.67	46.26
2276	AMEX	KXI	Wed, Oct 7, 2015	45.80	45.90	45.69	45.80
2275	AMEX	KXI	Tue, Oct 6, 2015	45.73	45.80	45.64	45.70
2274	AMEX	KXI	Mon, Oct 5, 2015	45.47	45.82	45.47	45.82
2273	AMEX	KXI	Fri, Oct 2, 2015	44.21	45.12	44.19	45.11
2272	AMEX	KXI	Thu, Oct 1, 2015	44.47	44.50	44.04	44.33
2271	AMEX	KXI	Wed, Sep 30, 2015	44.44	44.47	44.18	44.43
2270	AMEX	KXI	Tue, Sep 29, 2015	43.77	43.86	43.59	43.81
2269	AMEX	KXI	Mon, Sep 28, 2015	44.09	44.26	43.77	43.79
2268	AMEX	KXI	Fri, Sep 25, 2015	44.51	44.75	44.29	44.36
2267	AMEX	KXI	Thu, Sep 24, 2015	43.62	44.03	43.52	44.01
2266	AMEX	KXI	Wed, Sep 23, 2015	43.99	43.99	43.68	43.84
2265	AMEX	KXI	Tue, Sep 22, 2015	44.05	44.05	43.68	43.87
2264	AMEX	KXI	Mon, Sep 21, 2015	44.63	44.77	44.47	44.59
2263	AMEX	KXI	Fri, Sep 18, 2015	44.62	44.93	44.39	44.39
2262	AMEX	KXI	Thu, Sep 17, 2015	44.97	45.52	44.86	45.01
2261	AMEX	KXI	Wed, Sep 16, 2015	44.62	44.98	44.62	44.98
2260	AMEX	KXI	Tue, Sep 15, 2015	43.69	44.15	43.65	44.08
2259	AMEX	KXI	Mon, Sep 14, 2015	43.68	43.68	43.48	43.54
2258	AMEX	KXI	Fri, Sep 11, 2015	43.50	43.76	43.46	43.76
2257	AMEX	KXI	Thu, Sep 10, 2015	43.51	43.90	43.46	43.67
2256	AMEX	KXI	Wed, Sep 9, 2015	44.56	44.56	43.54	43.61
2255	AMEX	KXI	Tue, Sep 8, 2015	43.83	44.05	43.61	44.05
2254	AMEX	KXI	Fri, Sep 4, 2015	43.36	43.41	43.05	43.26
2253	AMEX	KXI	Thu, Sep 3, 2015	43.98	44.23	43.87	44.03
2252	AMEX	KXI	Wed, Sep 2, 2015	43.54	43.74	43.40	43.70
2251	AMEX	KXI	Tue, Sep 1, 2015	43.76	43.76	43.10	43.11
2250	AMEX	KXI	Mon, Aug 31, 2015	44.28	44.28	44.10	44.25
2249	AMEX	KXI	Fri, Aug 28, 2015	44.47	44.55	44.25	44.47
2248	AMEX	KXI	Thu, Aug 27, 2015	44.37	44.73	44.02	44.59
2247	AMEX	KXI	Wed, Aug 26, 2015	43.44	44.08	42.94	44.08
2246	AMEX	KXI	Tue, Aug 25, 2015	43.68	45.22	43.01	43.01
2245	AMEX	KXI	Mon, Aug 24, 2015	44.32	44.32	40.56	43.10
2244	AMEX	KXI	Fri, Aug 21, 2015	45.37	45.50	44.57	44.57
2243	AMEX	KXI	Thu, Aug 20, 2015	45.94	46.15	45.74	45.75
2242	AMEX	KXI	Wed, Aug 19, 2015	46.49	46.50	46.12	46.35
2241	AMEX	KXI	Tue, Aug 18, 2015	46.89	46.94	46.70	46.74
2240	AMEX	KXI	Mon, Aug 17, 2015	46.84	47.01	46.81	46.98
2239	AMEX	KXI	Fri, Aug 14, 2015	46.95	47.09	46.82	47.03
2238	AMEX	KXI	Thu, Aug 13, 2015	47.04	47.11	46.86	46.94
2237	AMEX	KXI	Wed, Aug 12, 2015	46.74	46.95	46.47	46.93
2236	AMEX	KXI	Tue, Aug 11, 2015	47.18	47.27	47.08	47.20
2235	AMEX	KXI	Mon, Aug 10, 2015	47.47	47.68	47.47	47.68
2234	AMEX	KXI	Fri, Aug 7, 2015	47.45	47.45	47.19	47.26
2233	AMEX	KXI	Thu, Aug 6, 2015	47.91	47.91	47.48	47.53
2232	AMEX	KXI	Wed, Aug 5, 2015	47.57	47.81	47.57	47.80
2231	AMEX	KXI	Tue, Aug 4, 2015	47.48	47.53	47.38	47.49
2230	AMEX	KXI	Mon, Aug 3, 2015	47.38	47.54	47.21	47.48
2229	AMEX	KXI	Fri, Jul 31, 2015	47.43	47.43	47.21	47.30
2228	AMEX	KXI	Thu, Jul 30, 2015	47.16	47.18	46.78	47.09
2227	AMEX	KXI	Wed, Jul 29, 2015	47.22	47.38	47.22	47.24
2226	AMEX	KXI	Tue, Jul 28, 2015	46.71	47.07	46.58	47.06
2225	AMEX	KXI	Mon, Jul 27, 2015	46.52	46.52	46.40	46.40
2224	AMEX	KXI	Fri, Jul 24, 2015	46.97	47.02	46.60	46.60
2223	AMEX	KXI	Thu, Jul 23, 2015	47.23	47.34	46.95	47.03
2222	AMEX	KXI	Wed, Jul 22, 2015	47.12	47.31	47.07	47.08
2221	AMEX	KXI	Tue, Jul 21, 2015	47.24	47.36	47.13	47.25
2220	AMEX	KXI	Mon, Jul 20, 2015	47.26	47.37	47.18	47.24
2219	AMEX	KXI	Fri, Jul 17, 2015	47.21	47.21	47.04	47.16
2218	AMEX	KXI	Thu, Jul 16, 2015	47.08	47.25	47.08	47.20
2217	AMEX	KXI	Wed, Jul 15, 2015	46.83	46.95	46.70	46.78
2216	AMEX	KXI	Tue, Jul 14, 2015	46.74	46.89	46.69	46.88
2215	AMEX	KXI	Mon, Jul 13, 2015	46.36	46.64	46.36	46.60
2214	AMEX	KXI	Fri, Jul 10, 2015	45.88	46.30	45.88	46.25
2213	AMEX	KXI	Thu, Jul 9, 2015	45.64	45.81	45.36	45.39
2212	AMEX	KXI	Wed, Jul 8, 2015	45.28	45.36	45.08	45.08
2211	AMEX	KXI	Tue, Jul 7, 2015	44.99	45.75	44.85	45.66
2210	AMEX	KXI	Mon, Jul 6, 2015	44.95	45.29	44.93	45.03
2209	AMEX	KXI	Thu, Jul 2, 2015	45.32	45.46	45.25	45.30
2208	AMEX	KXI	Wed, Jul 1, 2015	45.18	45.37	45.16	45.25
2207	AMEX	KXI	Tue, Jun 30, 2015	45.48	45.48	44.80	44.97
2206	AMEX	KXI	Mon, Jun 29, 2015	45.64	45.67	45.08	45.09
2205	AMEX	KXI	Fri, Jun 26, 2015	46.15	46.22	45.90	45.99
2204	AMEX	KXI	Thu, Jun 25, 2015	46.13	46.13	45.92	45.98
2203	AMEX	KXI	Wed, Jun 24, 2015	46.24	46.30	46.05	46.06
2202	AMEX	KXI	Tue, Jun 23, 2015	46.94	46.95	46.78	46.81
2201	AMEX	KXI	Mon, Jun 22, 2015	46.97	47.19	46.89	46.95
2200	AMEX	KXI	Fri, Jun 19, 2015	46.64	46.79	46.61	46.61
2199	AMEX	KXI	Thu, Jun 18, 2015	46.46	46.85	46.46	46.65
2198	AMEX	KXI	Wed, Jun 17, 2015	46.10	46.34	46.04	46.34
2197	AMEX	KXI	Tue, Jun 16, 2015	45.81	46.17	45.81	46.12
2196	AMEX	KXI	Mon, Jun 15, 2015	45.69	45.76	45.62	45.72
2195	AMEX	KXI	Fri, Jun 12, 2015	46.00	46.02	45.82	45.95
2194	AMEX	KXI	Thu, Jun 11, 2015	46.34	46.45	46.19	46.25
2193	AMEX	KXI	Wed, Jun 10, 2015	45.81	46.22	45.81	46.22
2192	AMEX	KXI	Tue, Jun 9, 2015	45.39	45.67	45.31	45.51
2191	AMEX	KXI	Mon, Jun 8, 2015	45.41	45.56	45.40	45.56
2190	AMEX	KXI	Fri, Jun 5, 2015	45.76	45.76	45.36	45.52
2189	AMEX	KXI	Thu, Jun 4, 2015	46.31	46.34	45.92	46.02
2188	AMEX	KXI	Wed, Jun 3, 2015	46.38	46.53	46.35	46.38
2187	AMEX	KXI	Tue, Jun 2, 2015	46.27	46.46	46.14	46.28
2186	AMEX	KXI	Mon, Jun 1, 2015	46.62	47.01	46.22	46.35
2185	AMEX	KXI	Fri, May 29, 2015	46.75	46.75	46.41	46.54
2184	AMEX	KXI	Thu, May 28, 2015	46.83	46.93	46.69	46.92
2183	AMEX	KXI	Wed, May 27, 2015	46.59	46.97	46.59	46.89
2182	AMEX	KXI	Tue, May 26, 2015	47.00	47.00	46.49	46.54
2181	AMEX	KXI	Fri, May 22, 2015	47.26	47.26	47.11	47.15
2180	AMEX	KXI	Thu, May 21, 2015	47.27	47.45	47.27	47.40
2179	AMEX	KXI	Wed, May 20, 2015	47.26	47.43	47.25	47.37
2178	AMEX	KXI	Tue, May 19, 2015	47.46	47.47	47.29	47.33
2177	AMEX	KXI	Mon, May 18, 2015	47.46	47.58	47.39	47.41
2176	AMEX	KXI	Fri, May 15, 2015	47.51	47.67	47.44	47.67
2175	AMEX	KXI	Thu, May 14, 2015	47.15	47.56	47.15	47.47
2174	AMEX	KXI	Wed, May 13, 2015	47.10	47.16	46.77	46.81
2173	AMEX	KXI	Tue, May 12, 2015	46.91	46.97	46.78	46.87
2172	AMEX	KXI	Mon, May 11, 2015	47.03	47.22	46.94	46.94
2171	AMEX	KXI	Fri, May 8, 2015	47.08	47.30	47.08	47.22
2170	AMEX	KXI	Thu, May 7, 2015	46.40	46.64	46.38	46.63
2169	AMEX	KXI	Wed, May 6, 2015	46.70	46.70	46.31	46.40
2168	AMEX	KXI	Tue, May 5, 2015	46.81	46.81	46.29	46.38
2167	AMEX	KXI	Mon, May 4, 2015	46.86	46.94	46.78	46.80
2166	AMEX	KXI	Fri, May 1, 2015	46.48	46.75	46.48	46.69
2165	AMEX	KXI	Thu, Apr 30, 2015	46.60	46.62	46.35	46.43
2164	AMEX	KXI	Wed, Apr 29, 2015	46.92	46.94	46.61	46.73
2163	AMEX	KXI	Tue, Apr 28, 2015	47.05	47.17	46.90	47.10
2162	AMEX	KXI	Mon, Apr 27, 2015	47.28	47.32	47.07	47.07
2161	AMEX	KXI	Fri, Apr 24, 2015	47.21	47.29	47.07	47.20
2160	AMEX	KXI	Thu, Apr 23, 2015	46.89	47.27	46.89	47.06
2159	AMEX	KXI	Wed, Apr 22, 2015	47.14	47.18	46.82	47.07
2158	AMEX	KXI	Tue, Apr 21, 2015	47.11	47.20	47.05	47.05
2157	AMEX	KXI	Mon, Apr 20, 2015	46.87	47.11	46.87	46.96
2156	AMEX	KXI	Fri, Apr 17, 2015	47.14	47.14	46.77	46.87
2155	AMEX	KXI	Thu, Apr 16, 2015	47.30	47.52	47.23	47.33
2154	AMEX	KXI	Wed, Apr 15, 2015	47.13	47.32	47.02	47.09
2153	AMEX	KXI	Tue, Apr 14, 2015	46.93	47.11	46.81	46.99
2152	AMEX	KXI	Mon, Apr 13, 2015	46.99	47.00	46.84	46.85
2151	AMEX	KXI	Fri, Apr 10, 2015	46.89	47.18	46.83	47.13
2150	AMEX	KXI	Thu, Apr 9, 2015	46.76	47.00	46.76	47.00
2149	AMEX	KXI	Wed, Apr 8, 2015	46.88	47.04	46.73	46.93
2148	AMEX	KXI	Tue, Apr 7, 2015	46.87	47.13	46.69	46.69
2147	AMEX	KXI	Mon, Apr 6, 2015	46.37	47.00	46.37	46.95
2146	AMEX	KXI	Thu, Apr 2, 2015	46.22	46.48	46.22	46.48
2145	AMEX	KXI	Wed, Apr 1, 2015	45.89	45.98	45.62	45.98
2144	AMEX	KXI	Tue, Mar 31, 2015	45.93	46.11	45.79	45.79
2143	AMEX	KXI	Mon, Mar 30, 2015	46.17	46.44	46.17	46.43
2142	AMEX	KXI	Fri, Mar 27, 2015	45.82	46.11	45.82	46.04
2141	AMEX	KXI	Thu, Mar 26, 2015	45.98	45.98	45.75	45.80
2140	AMEX	KXI	Wed, Mar 25, 2015	46.59	46.80	46.09	46.23
2139	AMEX	KXI	Tue, Mar 24, 2015	46.61	46.81	46.40	46.42
2138	AMEX	KXI	Mon, Mar 23, 2015	46.47	46.76	46.47	46.57
2137	AMEX	KXI	Fri, Mar 20, 2015	46.13	46.52	46.05	46.36
2136	AMEX	KXI	Thu, Mar 19, 2015	45.91	46.00	45.71	45.75
2135	AMEX	KXI	Wed, Mar 18, 2015	45.56	46.39	45.39	46.22
2134	AMEX	KXI	Tue, Mar 17, 2015	45.72	45.73	45.45	45.66
2133	AMEX	KXI	Mon, Mar 16, 2015	45.61	45.86	45.61	45.86
2132	AMEX	KXI	Fri, Mar 13, 2015	45.36	45.41	45.01	45.38
2131	AMEX	KXI	Thu, Mar 12, 2015	45.48	45.65	45.43	45.60
2130	AMEX	KXI	Wed, Mar 11, 2015	45.46	45.46	45.09	45.19
2129	AMEX	KXI	Tue, Mar 10, 2015	45.84	45.84	45.43	45.46
2128	AMEX	KXI	Mon, Mar 9, 2015	46.19	46.31	46.11	46.25
2127	AMEX	KXI	Fri, Mar 6, 2015	46.77	46.77	46.11	46.16
2126	AMEX	KXI	Thu, Mar 5, 2015	47.06	47.12	46.87	46.97
2125	AMEX	KXI	Wed, Mar 4, 2015	46.95	46.95	46.56	46.78
2124	AMEX	KXI	Tue, Mar 3, 2015	47.17	47.21	46.88	47.06
2123	AMEX	KXI	Mon, Mar 2, 2015	47.03	47.19	46.98	47.17
2122	AMEX	KXI	Fri, Feb 27, 2015	47.15	47.32	47.03	47.13
2121	AMEX	KXI	Thu, Feb 26, 2015	47.05	47.17	46.93	47.17
2120	AMEX	KXI	Wed, Feb 25, 2015	47.07	47.13	46.88	47.01
2119	AMEX	KXI	Tue, Feb 24, 2015	46.93	47.11	46.75	47.06
2118	AMEX	KXI	Mon, Feb 23, 2015	46.73	46.89	46.62	46.80
2117	AMEX	KXI	Fri, Feb 20, 2015	46.32	46.80	46.25	46.73
2116	AMEX	KXI	Thu, Feb 19, 2015	46.60	46.63	46.48	46.51
2115	AMEX	KXI	Wed, Feb 18, 2015	46.26	46.58	46.25	46.57
2114	AMEX	KXI	Tue, Feb 17, 2015	46.37	46.53	46.10	46.39
2113	AMEX	KXI	Fri, Feb 13, 2015	46.40	46.40	46.20	46.29
2112	AMEX	KXI	Thu, Feb 12, 2015	46.27	46.60	46.21	46.60
2111	AMEX	KXI	Wed, Feb 11, 2015	46.10	46.38	45.96	46.28
2110	AMEX	KXI	Tue, Feb 10, 2015	45.91	46.24	45.83	46.16
2109	AMEX	KXI	Mon, Feb 9, 2015	45.79	45.88	45.57	45.76
2108	AMEX	KXI	Fri, Feb 6, 2015	46.22	46.22	45.82	45.91
2107	AMEX	KXI	Thu, Feb 5, 2015	46.29	46.40	46.20	46.32
2106	AMEX	KXI	Wed, Feb 4, 2015	46.07	46.45	46.00	46.13
2105	AMEX	KXI	Tue, Feb 3, 2015	46.05	46.33	45.97	46.32
2104	AMEX	KXI	Mon, Feb 2, 2015	45.49	46.00	45.28	46.00
2103	AMEX	KXI	Fri, Jan 30, 2015	45.94	45.97	45.56	45.57
2102	AMEX	KXI	Thu, Jan 29, 2015	46.05	46.32	45.84	46.26
2101	AMEX	KXI	Wed, Jan 28, 2015	46.32	46.39	45.58	45.60
2100	AMEX	KXI	Tue, Jan 27, 2015	46.05	46.29	45.97	46.13
2099	AMEX	KXI	Mon, Jan 26, 2015	46.22	46.45	46.17	46.33
2098	AMEX	KXI	Fri, Jan 23, 2015	46.35	46.44	46.19	46.27
2097	AMEX	KXI	Thu, Jan 22, 2015	46.14	46.46	45.83	46.43
2096	AMEX	KXI	Wed, Jan 21, 2015	45.78	46.09	45.78	46.08
2095	AMEX	KXI	Tue, Jan 20, 2015	45.81	45.89	45.46	45.77
2094	AMEX	KXI	Fri, Jan 16, 2015	45.28	45.70	45.21	45.70
2093	AMEX	KXI	Thu, Jan 15, 2015	45.43	45.53	45.10	45.32
2092	AMEX	KXI	Wed, Jan 14, 2015	44.68	45.02	44.67	44.99
2091	AMEX	KXI	Tue, Jan 13, 2015	45.29	45.44	44.70	44.99
2090	AMEX	KXI	Mon, Jan 12, 2015	44.97	44.97	44.70	44.89
2089	AMEX	KXI	Fri, Jan 9, 2015	45.13	45.13	44.78	44.79
2088	AMEX	KXI	Thu, Jan 8, 2015	44.86	45.13	44.86	45.07
2087	AMEX	KXI	Wed, Jan 7, 2015	43.96	44.40	43.96	44.34
2086	AMEX	KXI	Tue, Jan 6, 2015	44.00	44.14	43.62	43.75
2085	AMEX	KXI	Mon, Jan 5, 2015	44.25	44.25	43.74	43.86
2084	AMEX	KXI	Fri, Jan 2, 2015	44.81	44.81	44.37	44.57
2083	AMEX	KXI	Wed, Dec 31, 2014	45.25	45.30	44.81	44.81
2082	AMEX	KXI	Tue, Dec 30, 2014	45.38	45.45	45.13	45.16
2081	AMEX	KXI	Mon, Dec 29, 2014	45.57	45.57	45.33	45.42
2080	AMEX	KXI	Fri, Dec 26, 2014	45.66	45.74	45.61	45.63
2079	AMEX	KXI	Wed, Dec 24, 2014	45.64	45.78	45.62	45.65
2078	AMEX	KXI	Tue, Dec 23, 2014	45.44	45.59	45.30	45.53
2077	AMEX	KXI	Mon, Dec 22, 2014	45.15	45.37	45.15	45.36
2076	AMEX	KXI	Fri, Dec 19, 2014	45.12	45.23	44.90	45.12
2075	AMEX	KXI	Thu, Dec 18, 2014	44.97	45.52	44.73	45.43
2074	AMEX	KXI	Wed, Dec 17, 2014	44.59	44.64	44.16	44.59
2073	AMEX	KXI	Tue, Dec 16, 2014	43.98	44.85	43.86	44.06
2072	AMEX	KXI	Mon, Dec 15, 2014	44.67	44.94	44.00	44.18
2071	AMEX	KXI	Fri, Dec 12, 2014	45.10	45.20	44.59	44.62
2070	AMEX	KXI	Thu, Dec 11, 2014	45.16	45.53	45.01	45.31
2069	AMEX	KXI	Wed, Dec 10, 2014	45.62	45.62	45.09	45.17
2068	AMEX	KXI	Tue, Dec 9, 2014	45.43	45.63	45.25	45.60
2067	AMEX	KXI	Mon, Dec 8, 2014	45.83	45.95	45.66	45.80
2066	AMEX	KXI	Fri, Dec 5, 2014	45.90	46.01	45.78	45.92
2065	AMEX	KXI	Thu, Dec 4, 2014	45.89	46.03	45.78	45.95
2064	AMEX	KXI	Wed, Dec 3, 2014	46.34	46.34	45.88	46.01
2063	AMEX	KXI	Tue, Dec 2, 2014	46.38	46.38	46.19	46.22
2062	AMEX	KXI	Mon, Dec 1, 2014	46.33	46.44	46.21	46.33
2061	AMEX	KXI	Fri, Nov 28, 2014	46.17	46.61	46.15	46.48
2060	AMEX	KXI	Wed, Nov 26, 2014	46.00	46.14	46.00	46.14
2059	AMEX	KXI	Tue, Nov 25, 2014	45.89	46.04	45.84	46.00
2058	AMEX	KXI	Mon, Nov 24, 2014	46.06	46.14	45.89	45.89
2057	AMEX	KXI	Fri, Nov 21, 2014	46.00	46.14	45.84	45.91
2056	AMEX	KXI	Thu, Nov 20, 2014	45.69	45.85	45.69	45.78
2055	AMEX	KXI	Wed, Nov 19, 2014	45.68	45.93	45.68	45.92
2054	AMEX	KXI	Tue, Nov 18, 2014	45.52	45.78	45.52	45.72
2053	AMEX	KXI	Mon, Nov 17, 2014	45.24	45.50	45.24	45.48
2052	AMEX	KXI	Fri, Nov 14, 2014	45.44	45.46	45.31	45.33
2051	AMEX	KXI	Thu, Nov 13, 2014	45.27	45.77	45.27	45.77
2050	AMEX	KXI	Wed, Nov 12, 2014	45.16	45.38	45.06	45.29
2049	AMEX	KXI	Tue, Nov 11, 2014	45.35	45.50	45.35	45.45
2048	AMEX	KXI	Mon, Nov 10, 2014	45.19	45.34	45.19	45.27
2047	AMEX	KXI	Fri, Nov 7, 2014	44.98	45.08	44.81	45.05
2046	AMEX	KXI	Thu, Nov 6, 2014	45.12	45.19	44.92	45.06
2045	AMEX	KXI	Wed, Nov 5, 2014	45.01	45.15	44.92	45.03
2044	AMEX	KXI	Tue, Nov 4, 2014	44.58	44.82	44.51	44.76
2043	AMEX	KXI	Mon, Nov 3, 2014	44.67	44.70	44.53	44.68
2042	AMEX	KXI	Fri, Oct 31, 2014	44.67	44.86	44.67	44.86
2041	AMEX	KXI	Thu, Oct 30, 2014	44.02	44.53	44.02	44.38
2040	AMEX	KXI	Wed, Oct 29, 2014	44.26	44.42	44.02	44.18
2039	AMEX	KXI	Tue, Oct 28, 2014	44.07	44.23	44.01	44.23
2038	AMEX	KXI	Mon, Oct 27, 2014	43.58	43.94	43.58	43.84
2037	AMEX	KXI	Fri, Oct 24, 2014	43.53	43.75	43.48	43.67
2036	AMEX	KXI	Thu, Oct 23, 2014	43.74	43.74	43.40	43.44
2035	AMEX	KXI	Wed, Oct 22, 2014	43.42	43.70	43.37	43.42
2034	AMEX	KXI	Tue, Oct 21, 2014	43.40	43.58	43.18	43.53
2033	AMEX	KXI	Mon, Oct 20, 2014	42.78	43.39	42.78	43.39
2032	AMEX	KXI	Fri, Oct 17, 2014	42.73	42.91	42.40	42.90
2031	AMEX	KXI	Thu, Oct 16, 2014	41.94	42.43	41.82	42.30
2030	AMEX	KXI	Wed, Oct 15, 2014	42.76	42.77	42.03	42.65
2029	AMEX	KXI	Tue, Oct 14, 2014	43.10	43.21	42.84	42.92
2028	AMEX	KXI	Mon, Oct 13, 2014	43.45	43.56	43.02	43.03
2027	AMEX	KXI	Fri, Oct 10, 2014	43.42	43.75	43.39	43.39
2026	AMEX	KXI	Thu, Oct 9, 2014	44.04	44.16	43.47	43.50
2025	AMEX	KXI	Wed, Oct 8, 2014	43.38	44.16	43.38	44.15
2024	AMEX	KXI	Tue, Oct 7, 2014	43.62	43.72	43.42	43.44
2023	AMEX	KXI	Mon, Oct 6, 2014	43.77	43.77	43.49	43.77
2022	AMEX	KXI	Fri, Oct 3, 2014	43.44	43.65	43.44	43.61
2021	AMEX	KXI	Thu, Oct 2, 2014	43.43	43.49	43.19	43.43
2020	AMEX	KXI	Wed, Oct 1, 2014	43.54	43.63	43.40	43.41
2019	AMEX	KXI	Tue, Sep 30, 2014	43.89	43.97	43.67	43.86
2018	AMEX	KXI	Mon, Sep 29, 2014	43.72	43.81	43.48	43.81
2017	AMEX	KXI	Fri, Sep 26, 2014	43.74	44.06	43.74	44.01
2016	AMEX	KXI	Thu, Sep 25, 2014	44.31	44.31	43.83	43.89
2015	AMEX	KXI	Wed, Sep 24, 2014	44.04	44.48	44.04	44.48
2014	AMEX	KXI	Tue, Sep 23, 2014	44.29	44.29	44.08	44.08
2013	AMEX	KXI	Mon, Sep 22, 2014	44.59	44.63	44.44	44.56
2012	AMEX	KXI	Fri, Sep 19, 2014	44.74	44.78	44.62	44.70
2011	AMEX	KXI	Thu, Sep 18, 2014	44.60	44.71	44.60	44.69
2010	AMEX	KXI	Wed, Sep 17, 2014	44.79	44.79	44.57	44.57
2009	AMEX	KXI	Tue, Sep 16, 2014	44.56	44.95	44.56	44.84
2008	AMEX	KXI	Mon, Sep 15, 2014	44.43	44.63	44.43	44.61
2007	AMEX	KXI	Fri, Sep 12, 2014	44.54	44.54	44.25	44.30
2006	AMEX	KXI	Thu, Sep 11, 2014	44.65	44.65	44.44	44.52
2005	AMEX	KXI	Wed, Sep 10, 2014	44.56	44.72	44.46	44.67
2004	AMEX	KXI	Tue, Sep 9, 2014	44.64	44.64	44.44	44.45
2003	AMEX	KXI	Mon, Sep 8, 2014	44.83	44.83	44.58	44.64
2002	AMEX	KXI	Fri, Sep 5, 2014	44.77	44.99	44.74	44.94
2001	AMEX	KXI	Thu, Sep 4, 2014	44.98	45.01	44.79	44.79
2000	AMEX	KXI	Wed, Sep 3, 2014	44.90	44.96	44.79	44.84
1999	AMEX	KXI	Tue, Sep 2, 2014	44.69	44.88	44.62	44.74
1998	AMEX	KXI	Fri, Aug 29, 2014	44.72	44.78	44.63	44.68
1997	AMEX	KXI	Thu, Aug 28, 2014	44.68	44.77	44.65	44.74
1996	AMEX	KXI	Wed, Aug 27, 2014	44.75	45.15	44.68	44.76
1995	AMEX	KXI	Tue, Aug 26, 2014	44.75	44.91	44.75	44.79
1994	AMEX	KXI	Mon, Aug 25, 2014	44.79	44.84	44.71	44.84
1993	AMEX	KXI	Fri, Aug 22, 2014	44.73	44.73	44.45	44.50
1992	AMEX	KXI	Thu, Aug 21, 2014	44.66	44.83	44.62	44.74
1991	AMEX	KXI	Wed, Aug 20, 2014	44.56	44.67	44.53	44.58
1990	AMEX	KXI	Tue, Aug 19, 2014	44.75	44.75	44.54	44.69
1989	AMEX	KXI	Mon, Aug 18, 2014	44.52	44.67	44.52	44.62
1988	AMEX	KXI	Fri, Aug 15, 2014	44.50	44.57	44.14	44.32
1987	AMEX	KXI	Thu, Aug 14, 2014	44.22	44.30	44.18	44.24
1986	AMEX	KXI	Wed, Aug 13, 2014	44.10	44.11	43.81	44.05
1985	AMEX	KXI	Tue, Aug 12, 2014	43.91	44.00	43.76	43.90
1984	AMEX	KXI	Mon, Aug 11, 2014	43.79	44.00	43.67	43.96
1983	AMEX	KXI	Fri, Aug 8, 2014	43.32	43.68	43.28	43.63
1982	AMEX	KXI	Thu, Aug 7, 2014	43.79	43.87	43.34	43.39
1981	AMEX	KXI	Wed, Aug 6, 2014	43.00	43.63	42.89	43.63
1980	AMEX	KXI	Tue, Aug 5, 2014	43.56	43.62	43.29	43.42
1979	AMEX	KXI	Mon, Aug 4, 2014	43.71	43.71	43.35	43.57
1978	AMEX	KXI	Fri, Aug 1, 2014	43.15	43.64	43.15	43.50
1977	AMEX	KXI	Thu, Jul 31, 2014	43.84	43.84	43.38	43.38
1976	AMEX	KXI	Wed, Jul 30, 2014	44.52	44.52	44.16	44.20
1975	AMEX	KXI	Tue, Jul 29, 2014	44.94	44.94	44.57	44.57
1974	AMEX	KXI	Mon, Jul 28, 2014	44.89	44.97	44.61	44.69
1973	AMEX	KXI	Fri, Jul 25, 2014	45.00	45.00	44.71	44.75
1972	AMEX	KXI	Thu, Jul 24, 2014	45.08	45.14	45.04	45.09
1971	AMEX	KXI	Wed, Jul 23, 2014	45.04	45.15	45.04	45.05
1970	AMEX	KXI	Tue, Jul 22, 2014	45.03	45.15	44.99	45.03
1969	AMEX	KXI	Mon, Jul 21, 2014	44.92	45.11	44.91	45.03
1968	AMEX	KXI	Fri, Jul 18, 2014	45.03	45.23	44.82	45.19
1967	AMEX	KXI	Thu, Jul 17, 2014	45.07	45.24	44.80	44.87
1966	AMEX	KXI	Wed, Jul 16, 2014	45.14	45.20	45.10	45.15
1965	AMEX	KXI	Tue, Jul 15, 2014	45.20	45.22	44.99	45.01
1964	AMEX	KXI	Mon, Jul 14, 2014	45.43	45.43	45.32	45.38
1963	AMEX	KXI	Fri, Jul 11, 2014	44.97	45.14	44.95	45.14
1962	AMEX	KXI	Thu, Jul 10, 2014	44.96	45.10	44.88	45.08
1961	AMEX	KXI	Wed, Jul 9, 2014	45.24	45.33	45.15	45.31
1960	AMEX	KXI	Tue, Jul 8, 2014	45.20	45.28	45.11	45.11
1959	AMEX	KXI	Mon, Jul 7, 2014	45.24	45.34	45.24	45.25
1958	AMEX	KXI	Thu, Jul 3, 2014	45.29	45.51	45.29	45.44
1957	AMEX	KXI	Wed, Jul 2, 2014	45.26	45.26	45.11	45.21
1956	AMEX	KXI	Tue, Jul 1, 2014	45.13	45.23	44.99	45.17
1955	AMEX	KXI	Mon, Jun 30, 2014	44.80	45.07	44.80	44.94
1954	AMEX	KXI	Fri, Jun 27, 2014	44.72	44.88	44.66	44.88
1953	AMEX	KXI	Thu, Jun 26, 2014	44.76	44.82	44.61	44.82
1952	AMEX	KXI	Wed, Jun 25, 2014	44.71	44.93	44.71	44.89
1951	AMEX	KXI	Tue, Jun 24, 2014	45.08	45.12	44.91	44.96
1950	AMEX	KXI	Mon, Jun 23, 2014	45.95	45.95	45.62	45.75
1949	AMEX	KXI	Fri, Jun 20, 2014	46.01	46.01	45.82	45.95
1948	AMEX	KXI	Thu, Jun 19, 2014	45.88	45.99	45.86	45.91
1947	AMEX	KXI	Wed, Jun 18, 2014	45.31	45.75	45.31	45.74
1946	AMEX	KXI	Tue, Jun 17, 2014	45.31	45.39	45.20	45.34
1945	AMEX	KXI	Mon, Jun 16, 2014	45.30	45.39	45.24	45.38
1944	AMEX	KXI	Fri, Jun 13, 2014	45.31	45.35	45.16	45.20
1943	AMEX	KXI	Thu, Jun 12, 2014	45.51	45.54	45.24	45.26
1942	AMEX	KXI	Wed, Jun 11, 2014	45.48	45.59	45.38	45.47
1941	AMEX	KXI	Tue, Jun 10, 2014	45.44	45.56	45.40	45.55
1940	AMEX	KXI	Mon, Jun 9, 2014	45.47	45.49	45.39	45.45
1939	AMEX	KXI	Fri, Jun 6, 2014	45.28	45.47	45.28	45.47
1938	AMEX	KXI	Thu, Jun 5, 2014	45.42	45.49	45.28	45.45
1937	AMEX	KXI	Wed, Jun 4, 2014	45.23	45.35	45.18	45.35
1936	AMEX	KXI	Tue, Jun 3, 2014	45.36	45.36	45.23	45.33
1935	AMEX	KXI	Mon, Jun 2, 2014	45.46	45.46	45.28	45.37
1934	AMEX	KXI	Fri, May 30, 2014	45.21	45.45	45.21	45.40
1933	AMEX	KXI	Thu, May 29, 2014	45.10	45.26	45.10	45.24
1932	AMEX	KXI	Wed, May 28, 2014	44.99	45.02	44.87	44.94
1931	AMEX	KXI	Tue, May 27, 2014	45.23	45.23	44.98	45.09
1930	AMEX	KXI	Fri, May 23, 2014	45.07	45.12	44.98	45.09
1929	AMEX	KXI	Thu, May 22, 2014	45.23	45.23	45.02	45.08
1928	AMEX	KXI	Wed, May 21, 2014	44.93	45.15	44.85	45.10
1927	AMEX	KXI	Tue, May 20, 2014	45.10	45.10	44.85	44.90
1926	AMEX	KXI	Mon, May 19, 2014	45.28	45.28	45.05	45.14
1925	AMEX	KXI	Fri, May 16, 2014	45.13	45.26	45.05	45.26
1924	AMEX	KXI	Thu, May 15, 2014	45.05	45.16	44.86	44.87
1923	AMEX	KXI	Wed, May 14, 2014	45.25	45.25	44.98	45.05
1922	AMEX	KXI	Tue, May 13, 2014	45.00	45.18	45.00	45.08
1921	AMEX	KXI	Mon, May 12, 2014	45.00	45.22	44.94	45.12
1920	AMEX	KXI	Fri, May 9, 2014	44.87	44.95	44.81	44.87
1919	AMEX	KXI	Thu, May 8, 2014	44.76	44.98	44.71	44.75
1918	AMEX	KXI	Wed, May 7, 2014	44.56	44.80	44.42	44.79
1917	AMEX	KXI	Tue, May 6, 2014	44.48	44.54	44.34	44.35
1916	AMEX	KXI	Mon, May 5, 2014	44.27	44.52	44.27	44.46
1915	AMEX	KXI	Fri, May 2, 2014	44.60	44.60	44.39	44.46
1914	AMEX	KXI	Thu, May 1, 2014	44.68	44.71	44.40	44.62
1913	AMEX	KXI	Wed, Apr 30, 2014	44.52	44.58	44.41	44.56
1912	AMEX	KXI	Tue, Apr 29, 2014	44.57	44.82	44.52	44.58
1911	AMEX	KXI	Mon, Apr 28, 2014	44.36	44.63	44.15	44.62
1910	AMEX	KXI	Fri, Apr 25, 2014	43.96	44.24	43.96	44.09
1909	AMEX	KXI	Thu, Apr 24, 2014	44.14	44.17	44.00	44.11
1908	AMEX	KXI	Wed, Apr 23, 2014	44.16	44.25	44.02	44.05
1907	AMEX	KXI	Tue, Apr 22, 2014	44.23	44.23	44.10	44.16
1906	AMEX	KXI	Mon, Apr 21, 2014	43.90	44.12	43.90	44.07
1905	AMEX	KXI	Thu, Apr 17, 2014	44.04	44.10	43.75	44.10
1904	AMEX	KXI	Wed, Apr 16, 2014	43.98	44.09	43.80	44.09
1903	AMEX	KXI	Tue, Apr 15, 2014	43.60	43.73	43.35	43.73
1902	AMEX	KXI	Mon, Apr 14, 2014	43.62	43.80	43.37	43.50
1901	AMEX	KXI	Fri, Apr 11, 2014	43.31	43.46	43.14	43.24
1900	AMEX	KXI	Thu, Apr 10, 2014	43.85	43.89	43.36	43.36
1899	AMEX	KXI	Wed, Apr 9, 2014	43.62	43.75	43.51	43.75
1898	AMEX	KXI	Tue, Apr 8, 2014	43.24	43.46	43.24	43.41
1897	AMEX	KXI	Mon, Apr 7, 2014	43.11	43.19	43.06	43.18
1896	AMEX	KXI	Fri, Apr 4, 2014	43.18	43.23	42.93	43.02
1895	AMEX	KXI	Thu, Apr 3, 2014	43.17	43.29	43.05	43.13
1894	AMEX	KXI	Wed, Apr 2, 2014	43.30	43.30	43.09	43.13
1893	AMEX	KXI	Tue, Apr 1, 2014	43.14	43.14	43.06	43.12
1892	AMEX	KXI	Mon, Mar 31, 2014	43.18	43.26	43.10	43.19
1891	AMEX	KXI	Fri, Mar 28, 2014	42.94	43.06	42.92	42.96
1890	AMEX	KXI	Thu, Mar 27, 2014	42.74	42.86	42.73	42.80
1889	AMEX	KXI	Wed, Mar 26, 2014	42.75	42.88	42.60	42.64
1888	AMEX	KXI	Tue, Mar 25, 2014	42.48	42.66	42.40	42.58
1887	AMEX	KXI	Mon, Mar 24, 2014	42.20	42.32	42.10	42.22
1886	AMEX	KXI	Fri, Mar 21, 2014	42.36	42.42	42.03	42.11
1885	AMEX	KXI	Thu, Mar 20, 2014	41.75	42.10	41.75	41.99
1884	AMEX	KXI	Wed, Mar 19, 2014	42.45	42.51	41.93	42.03
1883	AMEX	KXI	Tue, Mar 18, 2014	42.22	42.44	42.20	42.44
1882	AMEX	KXI	Mon, Mar 17, 2014	42.02	42.26	42.02	42.23
1881	AMEX	KXI	Fri, Mar 14, 2014	41.86	42.22	41.86	42.02
1880	AMEX	KXI	Thu, Mar 13, 2014	42.51	42.61	41.97	41.98
1879	AMEX	KXI	Wed, Mar 12, 2014	42.25	42.46	42.16	42.42
1878	AMEX	KXI	Tue, Mar 11, 2014	42.66	42.77	42.52	42.52
1877	AMEX	KXI	Mon, Mar 10, 2014	42.75	42.75	42.52	42.74
1876	AMEX	KXI	Fri, Mar 7, 2014	42.84	42.92	42.63	42.75
1875	AMEX	KXI	Thu, Mar 6, 2014	42.73	42.89	42.71	42.81
1874	AMEX	KXI	Wed, Mar 5, 2014	42.72	42.76	42.63	42.71
1873	AMEX	KXI	Tue, Mar 4, 2014	42.60	42.71	42.60	42.67
1872	AMEX	KXI	Mon, Mar 3, 2014	42.21	42.21	41.93	42.05
1871	AMEX	KXI	Fri, Feb 28, 2014	42.29	42.72	42.29	42.46
1870	AMEX	KXI	Thu, Feb 27, 2014	42.08	42.37	42.08	42.30
1869	AMEX	KXI	Wed, Feb 26, 2014	42.37	42.37	42.05	42.18
1868	AMEX	KXI	Tue, Feb 25, 2014	42.23	42.41	42.16	42.18
1867	AMEX	KXI	Mon, Feb 24, 2014	42.00	42.41	42.00	42.19
1866	AMEX	KXI	Fri, Feb 21, 2014	42.12	42.12	41.87	41.87
1865	AMEX	KXI	Thu, Feb 20, 2014	41.75	42.03	41.70	41.93
1864	AMEX	KXI	Wed, Feb 19, 2014	41.83	41.94	41.68	41.69
1863	AMEX	KXI	Tue, Feb 18, 2014	41.99	41.99	41.79	41.81
1862	AMEX	KXI	Fri, Feb 14, 2014	41.48	41.94	41.48	41.84
1861	AMEX	KXI	Thu, Feb 13, 2014	41.13	41.70	41.13	41.64
1860	AMEX	KXI	Wed, Feb 12, 2014	41.48	41.62	41.37	41.54
1859	AMEX	KXI	Tue, Feb 11, 2014	41.12	41.66	41.09	41.63
1858	AMEX	KXI	Mon, Feb 10, 2014	41.27	41.27	41.04	41.27
1857	AMEX	KXI	Fri, Feb 7, 2014	40.84	41.16	40.84	41.16
1856	AMEX	KXI	Thu, Feb 6, 2014	40.50	40.71	40.39	40.69
1855	AMEX	KXI	Wed, Feb 5, 2014	40.04	40.23	39.84	40.20
1854	AMEX	KXI	Tue, Feb 4, 2014	39.96	40.13	39.92	40.07
1853	AMEX	KXI	Mon, Feb 3, 2014	40.70	40.70	39.84	39.84
1852	AMEX	KXI	Fri, Jan 31, 2014	40.46	40.78	40.21	40.54
1851	AMEX	KXI	Thu, Jan 30, 2014	40.92	40.92	40.76	40.83
1850	AMEX	KXI	Wed, Jan 29, 2014	41.25	41.25	40.81	40.86
1849	AMEX	KXI	Tue, Jan 28, 2014	41.42	41.61	41.37	41.59
1848	AMEX	KXI	Mon, Jan 27, 2014	41.60	41.60	41.28	41.44
1847	AMEX	KXI	Fri, Jan 24, 2014	42.00	42.00	41.53	41.53
1846	AMEX	KXI	Thu, Jan 23, 2014	42.51	42.51	42.10	42.26
1845	AMEX	KXI	Wed, Jan 22, 2014	42.60	42.62	42.46	42.60
1844	AMEX	KXI	Tue, Jan 21, 2014	42.42	42.53	42.24	42.43
1843	AMEX	KXI	Fri, Jan 17, 2014	42.33	42.33	42.03	42.10
1842	AMEX	KXI	Thu, Jan 16, 2014	42.33	42.40	42.22	42.33
1841	AMEX	KXI	Wed, Jan 15, 2014	42.33	42.34	42.23	42.28
1840	AMEX	KXI	Tue, Jan 14, 2014	42.27	42.39	42.15	42.39
1839	AMEX	KXI	Mon, Jan 13, 2014	42.20	42.31	42.01	42.07
1838	AMEX	KXI	Fri, Jan 10, 2014	42.16	42.37	42.16	42.32
1837	AMEX	KXI	Thu, Jan 9, 2014	42.16	42.23	41.90	42.13
1836	AMEX	KXI	Wed, Jan 8, 2014	42.41	42.41	42.13	42.13
1835	AMEX	KXI	Tue, Jan 7, 2014	42.47	42.52	42.45	42.50
1834	AMEX	KXI	Mon, Jan 6, 2014	42.47	42.47	42.25	42.38
1833	AMEX	KXI	Fri, Jan 3, 2014	42.46	42.61	42.40	42.48
1832	AMEX	KXI	Thu, Jan 2, 2014	42.81	42.81	42.35	42.40
1831	AMEX	KXI	Tue, Dec 31, 2013	43.10	43.24	43.03	43.09
1830	AMEX	KXI	Mon, Dec 30, 2013	43.00	43.11	42.97	43.08
1829	AMEX	KXI	Fri, Dec 27, 2013	42.81	43.03	42.81	42.95
1828	AMEX	KXI	Thu, Dec 26, 2013	42.74	42.81	42.60	42.69
1827	AMEX	KXI	Tue, Dec 24, 2013	42.50	42.58	42.47	42.51
1826	AMEX	KXI	Mon, Dec 23, 2013	42.45	42.50	42.36	42.45
1825	AMEX	KXI	Fri, Dec 20, 2013	42.30	42.45	42.25	42.33
1824	AMEX	KXI	Thu, Dec 19, 2013	42.11	42.29	42.05	42.20
1823	AMEX	KXI	Wed, Dec 18, 2013	41.78	42.26	41.75	42.26
1822	AMEX	KXI	Tue, Dec 17, 2013	41.85	41.85	41.62	41.77
1821	AMEX	KXI	Mon, Dec 16, 2013	42.44	42.49	42.30	42.34
1820	AMEX	KXI	Fri, Dec 13, 2013	42.28	42.28	42.10	42.19
1819	AMEX	KXI	Thu, Dec 12, 2013	42.74	42.74	42.23	42.27
1818	AMEX	KXI	Wed, Dec 11, 2013	43.02	43.02	42.75	42.75
1817	AMEX	KXI	Tue, Dec 10, 2013	43.15	43.15	42.90	42.96
1816	AMEX	KXI	Mon, Dec 9, 2013	43.11	43.22	43.11	43.21
1815	AMEX	KXI	Fri, Dec 6, 2013	42.70	43.12	42.70	43.06
1814	AMEX	KXI	Thu, Dec 5, 2013	42.82	42.82	42.56	42.62
1813	AMEX	KXI	Wed, Dec 4, 2013	42.67	42.88	42.53	42.86
1812	AMEX	KXI	Tue, Dec 3, 2013	42.72	43.00	42.72	42.93
1811	AMEX	KXI	Mon, Dec 2, 2013	43.20	43.20	42.92	42.98
1810	AMEX	KXI	Fri, Nov 29, 2013	43.49	43.49	43.16	43.19
1809	AMEX	KXI	Wed, Nov 27, 2013	43.15	43.34	43.15	43.24
1808	AMEX	KXI	Tue, Nov 26, 2013	43.06	43.40	43.06	43.22
1807	AMEX	KXI	Mon, Nov 25, 2013	43.51	43.56	43.34	43.36
1806	AMEX	KXI	Fri, Nov 22, 2013	43.37	43.49	43.26	43.45
1805	AMEX	KXI	Thu, Nov 21, 2013	43.23	43.37	43.20	43.36
1804	AMEX	KXI	Wed, Nov 20, 2013	43.64	43.70	43.19	43.30
1803	AMEX	KXI	Tue, Nov 19, 2013	43.48	43.64	43.47	43.53
1802	AMEX	KXI	Mon, Nov 18, 2013	43.65	43.86	43.53	43.61
1801	AMEX	KXI	Fri, Nov 15, 2013	43.47	43.64	43.47	43.58
1800	AMEX	KXI	Thu, Nov 14, 2013	43.06	43.53	43.06	43.48
1799	AMEX	KXI	Wed, Nov 13, 2013	42.97	43.24	42.88	43.24
1798	AMEX	KXI	Tue, Nov 12, 2013	43.00	43.06	42.87	43.06
1797	AMEX	KXI	Mon, Nov 11, 2013	43.17	43.17	43.00	43.04
1796	AMEX	KXI	Fri, Nov 8, 2013	42.71	43.00	42.63	43.00
1795	AMEX	KXI	Thu, Nov 7, 2013	43.29	43.40	42.81	42.89
1794	AMEX	KXI	Wed, Nov 6, 2013	43.10	43.45	43.10	43.41
1793	AMEX	KXI	Tue, Nov 5, 2013	42.90	43.17	42.88	43.07
1792	AMEX	KXI	Mon, Nov 4, 2013	43.25	43.25	42.97	43.16
1791	AMEX	KXI	Fri, Nov 1, 2013	43.02	43.08	42.88	43.05
1790	AMEX	KXI	Thu, Oct 31, 2013	43.10	43.31	43.09	43.19
1789	AMEX	KXI	Wed, Oct 30, 2013	43.69	43.69	43.21	43.30
1788	AMEX	KXI	Tue, Oct 29, 2013	43.46	43.65	43.44	43.65
1787	AMEX	KXI	Mon, Oct 28, 2013	43.20	43.52	43.15	43.42
1786	AMEX	KXI	Fri, Oct 25, 2013	43.15	43.15	42.91	43.11
1785	AMEX	KXI	Thu, Oct 24, 2013	43.24	43.24	42.93	43.01
1784	AMEX	KXI	Wed, Oct 23, 2013	43.01	43.03	42.84	42.97
1783	AMEX	KXI	Tue, Oct 22, 2013	42.63	43.18	42.63	43.08
1782	AMEX	KXI	Mon, Oct 21, 2013	42.50	42.56	42.39	42.51
1781	AMEX	KXI	Fri, Oct 18, 2013	42.66	42.66	42.50	42.58
1780	AMEX	KXI	Thu, Oct 17, 2013	41.81	42.36	41.81	42.33
1779	AMEX	KXI	Wed, Oct 16, 2013	41.36	41.64	41.21	41.64
1778	AMEX	KXI	Tue, Oct 15, 2013	41.56	41.56	41.22	41.22
1777	AMEX	KXI	Mon, Oct 14, 2013	41.20	41.51	41.20	41.49
1776	AMEX	KXI	Fri, Oct 11, 2013	41.34	41.44	41.19	41.44
1775	AMEX	KXI	Thu, Oct 10, 2013	40.82	41.30	40.82	41.25
1774	AMEX	KXI	Wed, Oct 9, 2013	40.62	40.67	40.45	40.60
1773	AMEX	KXI	Tue, Oct 8, 2013	40.69	40.87	40.59	40.61
1772	AMEX	KXI	Mon, Oct 7, 2013	40.85	40.96	40.70	40.78
1771	AMEX	KXI	Fri, Oct 4, 2013	40.87	41.03	40.84	41.02
1770	AMEX	KXI	Thu, Oct 3, 2013	41.21	41.21	40.88	40.95
1769	AMEX	KXI	Wed, Oct 2, 2013	41.10	41.11	40.80	41.10
1768	AMEX	KXI	Tue, Oct 1, 2013	41.04	41.32	41.04	41.24
1767	AMEX	KXI	Mon, Sep 30, 2013	41.39	41.43	41.17	41.21
1766	AMEX	KXI	Fri, Sep 27, 2013	41.60	41.60	41.39	41.60
1765	AMEX	KXI	Thu, Sep 26, 2013	41.62	41.64	41.51	41.59
1764	AMEX	KXI	Wed, Sep 25, 2013	41.60	41.65	41.44	41.49
1763	AMEX	KXI	Tue, Sep 24, 2013	41.79	41.95	41.65	41.66
1762	AMEX	KXI	Mon, Sep 23, 2013	41.95	42.03	41.82	41.95
1761	AMEX	KXI	Fri, Sep 20, 2013	42.20	42.22	42.03	42.04
1760	AMEX	KXI	Thu, Sep 19, 2013	42.50	42.56	42.23	42.32
1759	AMEX	KXI	Wed, Sep 18, 2013	41.72	42.40	41.52	42.34
1758	AMEX	KXI	Tue, Sep 17, 2013	41.55	41.65	41.55	41.60
1757	AMEX	KXI	Mon, Sep 16, 2013	41.53	41.67	41.45	41.51
1756	AMEX	KXI	Fri, Sep 13, 2013	41.10	41.27	41.04	41.22
1755	AMEX	KXI	Thu, Sep 12, 2013	40.95	41.00	40.85	40.85
1754	AMEX	KXI	Wed, Sep 11, 2013	40.74	40.94	40.64	40.92
1753	AMEX	KXI	Tue, Sep 10, 2013	40.77	40.77	40.63	40.77
1752	AMEX	KXI	Mon, Sep 9, 2013	40.14	40.55	40.14	40.55
1751	AMEX	KXI	Fri, Sep 6, 2013	40.06	40.31	39.88	40.15
1750	AMEX	KXI	Thu, Sep 5, 2013	40.02	40.08	39.95	39.99
1749	AMEX	KXI	Wed, Sep 4, 2013	39.88	40.16	39.78	40.07
1748	AMEX	KXI	Tue, Sep 3, 2013	40.21	40.25	39.87	39.94
1747	AMEX	KXI	Fri, Aug 30, 2013	39.76	39.86	39.70	39.78
1746	AMEX	KXI	Thu, Aug 29, 2013	39.76	40.00	39.66	39.84
1745	AMEX	KXI	Wed, Aug 28, 2013	39.97	39.97	39.84	39.84
1744	AMEX	KXI	Tue, Aug 27, 2013	40.20	40.23	40.03	40.04
1743	AMEX	KXI	Mon, Aug 26, 2013	40.78	40.78	40.46	40.49
1742	AMEX	KXI	Fri, Aug 23, 2013	40.57	40.77	40.53	40.77
1741	AMEX	KXI	Thu, Aug 22, 2013	40.58	40.62	40.42	40.53
1740	AMEX	KXI	Wed, Aug 21, 2013	40.71	40.71	40.35	40.42
1739	AMEX	KXI	Tue, Aug 20, 2013	40.83	40.91	40.69	40.77
1738	AMEX	KXI	Mon, Aug 19, 2013	41.01	41.01	40.75	40.76
1737	AMEX	KXI	Fri, Aug 16, 2013	41.08	41.08	40.86	40.94
1736	AMEX	KXI	Thu, Aug 15, 2013	41.19	41.19	40.96	41.13
1735	AMEX	KXI	Wed, Aug 14, 2013	41.80	41.80	41.60	41.63
1734	AMEX	KXI	Tue, Aug 13, 2013	41.69	41.76	41.54	41.71
1733	AMEX	KXI	Mon, Aug 12, 2013	41.59	41.62	41.50	41.59
1732	AMEX	KXI	Fri, Aug 9, 2013	41.68	41.85	41.68	41.75
1731	AMEX	KXI	Thu, Aug 8, 2013	41.84	41.99	41.75	41.93
1730	AMEX	KXI	Wed, Aug 7, 2013	41.81	41.81	41.68	41.74
1729	AMEX	KXI	Tue, Aug 6, 2013	42.00	42.04	41.90	41.96
1728	AMEX	KXI	Mon, Aug 5, 2013	41.91	41.97	41.84	41.97
1727	AMEX	KXI	Fri, Aug 2, 2013	41.82	41.96	41.68	41.94
1726	AMEX	KXI	Thu, Aug 1, 2013	41.83	41.85	41.65	41.77
1725	AMEX	KXI	Wed, Jul 31, 2013	41.33	41.66	41.33	41.51
1724	AMEX	KXI	Tue, Jul 30, 2013	41.57	41.57	41.15	41.24
1723	AMEX	KXI	Mon, Jul 29, 2013	41.29	41.36	41.19	41.23
1722	AMEX	KXI	Fri, Jul 26, 2013	41.30	41.40	41.03	41.40
1721	AMEX	KXI	Thu, Jul 25, 2013	41.28	41.52	41.21	41.49
1720	AMEX	KXI	Wed, Jul 24, 2013	41.75	41.75	41.34	41.40
1719	AMEX	KXI	Tue, Jul 23, 2013	41.73	41.73	41.59	41.68
1718	AMEX	KXI	Mon, Jul 22, 2013	41.66	41.74	41.63	41.67
1717	AMEX	KXI	Fri, Jul 19, 2013	41.44	41.65	41.44	41.65
1716	AMEX	KXI	Thu, Jul 18, 2013	41.36	41.62	41.36	41.51
1715	AMEX	KXI	Wed, Jul 17, 2013	41.59	41.61	41.41	41.50
1714	AMEX	KXI	Tue, Jul 16, 2013	41.32	41.47	41.29	41.45
1713	AMEX	KXI	Mon, Jul 15, 2013	41.50	41.56	41.43	41.54
1712	AMEX	KXI	Fri, Jul 12, 2013	41.41	41.41	41.23	41.36
1711	AMEX	KXI	Thu, Jul 11, 2013	41.32	41.57	41.25	41.55
1710	AMEX	KXI	Wed, Jul 10, 2013	40.74	40.87	40.62	40.74
1709	AMEX	KXI	Tue, Jul 9, 2013	40.50	40.68	40.48	40.67
1708	AMEX	KXI	Mon, Jul 8, 2013	40.25	40.44	40.25	40.40
1707	AMEX	KXI	Fri, Jul 5, 2013	40.05	40.18	39.75	39.97
1706	AMEX	KXI	Wed, Jul 3, 2013	39.90	40.04	39.70	39.98
1705	AMEX	KXI	Tue, Jul 2, 2013	40.16	40.32	40.00	40.10
1704	AMEX	KXI	Mon, Jul 1, 2013	40.17	40.39	40.15	40.23
1703	AMEX	KXI	Fri, Jun 28, 2013	40.03	40.13	39.85	39.89
1702	AMEX	KXI	Thu, Jun 27, 2013	40.08	40.28	40.00	40.03
1701	AMEX	KXI	Wed, Jun 26, 2013	39.64	39.80	39.55	39.75
1700	AMEX	KXI	Tue, Jun 25, 2013	39.40	39.49	39.10	39.41
1699	AMEX	KXI	Mon, Jun 24, 2013	39.46	39.90	39.26	39.81
1698	AMEX	KXI	Fri, Jun 21, 2013	40.05	40.18	39.65	40.02
1697	AMEX	KXI	Thu, Jun 20, 2013	40.50	40.50	39.60	39.70
1696	AMEX	KXI	Wed, Jun 19, 2013	41.81	41.84	40.97	40.97
1695	AMEX	KXI	Tue, Jun 18, 2013	41.59	41.73	41.51	41.66
1694	AMEX	KXI	Mon, Jun 17, 2013	41.50	41.76	41.35	41.56
1693	AMEX	KXI	Fri, Jun 14, 2013	41.12	41.47	41.05	41.14
1692	AMEX	KXI	Thu, Jun 13, 2013	40.87	41.37	40.83	41.37
1691	AMEX	KXI	Wed, Jun 12, 2013	41.47	41.47	40.98	41.04
1690	AMEX	KXI	Tue, Jun 11, 2013	40.92	41.23	40.78	41.02
1689	AMEX	KXI	Mon, Jun 10, 2013	41.36	41.38	41.14	41.31
1688	AMEX	KXI	Fri, Jun 7, 2013	41.05	41.37	41.03	41.32
1687	AMEX	KXI	Thu, Jun 6, 2013	40.67	40.87	40.50	40.87
1686	AMEX	KXI	Wed, Jun 5, 2013	41.01	41.03	40.62	40.63
1685	AMEX	KXI	Tue, Jun 4, 2013	41.35	41.47	41.01	41.22
1684	AMEX	KXI	Mon, Jun 3, 2013	40.83	41.18	40.62	41.16
1683	AMEX	KXI	Fri, May 31, 2013	41.37	41.37	40.83	40.83
1682	AMEX	KXI	Thu, May 30, 2013	41.68	41.81	41.58	41.65
1681	AMEX	KXI	Wed, May 29, 2013	42.06	42.06	41.66	41.77
1680	AMEX	KXI	Tue, May 28, 2013	42.78	42.89	42.33	42.42
1679	AMEX	KXI	Fri, May 24, 2013	42.13	42.43	42.08	42.43
1678	AMEX	KXI	Thu, May 23, 2013	42.01	42.26	41.77	42.17
1677	AMEX	KXI	Wed, May 22, 2013	42.62	42.89	42.27	42.39
1676	AMEX	KXI	Tue, May 21, 2013	42.51	42.70	42.31	42.62
1675	AMEX	KXI	Mon, May 20, 2013	42.90	42.90	42.61	42.64
1674	AMEX	KXI	Fri, May 17, 2013	42.80	42.88	42.63	42.88
1673	AMEX	KXI	Thu, May 16, 2013	43.10	43.14	42.85	42.87
1672	AMEX	KXI	Wed, May 15, 2013	42.93	43.22	42.90	43.22
1671	AMEX	KXI	Tue, May 14, 2013	42.67	42.88	42.67	42.88
1670	AMEX	KXI	Mon, May 13, 2013	42.48	42.68	42.47	42.53
1669	AMEX	KXI	Fri, May 10, 2013	42.38	42.55	42.33	42.50
1668	AMEX	KXI	Thu, May 9, 2013	42.79	42.80	42.36	42.41
1667	AMEX	KXI	Wed, May 8, 2013	42.87	42.89	42.67	42.88
1666	AMEX	KXI	Tue, May 7, 2013	42.57	42.65	42.40	42.65
1665	AMEX	KXI	Mon, May 6, 2013	42.81	42.81	42.46	42.46
1664	AMEX	KXI	Fri, May 3, 2013	42.85	42.88	42.65	42.71
1663	AMEX	KXI	Thu, May 2, 2013	42.41	42.69	42.41	42.64
1662	AMEX	KXI	Wed, May 1, 2013	42.50	42.70	42.42	42.46
1661	AMEX	KXI	Tue, Apr 30, 2013	42.54	42.59	42.32	42.55
1660	AMEX	KXI	Mon, Apr 29, 2013	42.43	42.56	42.27	42.48
1659	AMEX	KXI	Fri, Apr 26, 2013	42.23	42.30	42.12	42.19
1658	AMEX	KXI	Thu, Apr 25, 2013	42.33	42.36	42.18	42.24
1657	AMEX	KXI	Wed, Apr 24, 2013	42.48	42.50	42.18	42.18
1656	AMEX	KXI	Tue, Apr 23, 2013	42.40	42.59	42.25	42.59
1655	AMEX	KXI	Mon, Apr 22, 2013	42.03	42.20	41.83	42.10
1654	AMEX	KXI	Fri, Apr 19, 2013	41.72	42.08	41.72	42.07
1653	AMEX	KXI	Thu, Apr 18, 2013	41.56	41.70	41.41	41.51
1652	AMEX	KXI	Wed, Apr 17, 2013	41.90	41.94	41.40	41.52
1651	AMEX	KXI	Tue, Apr 16, 2013	41.88	42.13	41.77	42.06
1650	AMEX	KXI	Mon, Apr 15, 2013	41.82	41.99	41.41	41.51
1649	AMEX	KXI	Fri, Apr 12, 2013	41.87	42.12	41.87	42.07
1648	AMEX	KXI	Thu, Apr 11, 2013	42.00	42.16	41.92	42.04
1647	AMEX	KXI	Wed, Apr 10, 2013	41.51	41.88	41.51	41.86
1646	AMEX	KXI	Tue, Apr 9, 2013	41.45	41.55	41.26	41.44
1645	AMEX	KXI	Mon, Apr 8, 2013	41.28	41.49	41.17	41.49
1644	AMEX	KXI	Fri, Apr 5, 2013	41.01	41.19	40.92	41.17
1643	AMEX	KXI	Thu, Apr 4, 2013	41.28	41.49	41.26	41.47
1642	AMEX	KXI	Wed, Apr 3, 2013	41.77	41.77	41.25	41.35
1641	AMEX	KXI	Tue, Apr 2, 2013	41.45	41.63	41.45	41.54
1640	AMEX	KXI	Mon, Apr 1, 2013	41.15	41.24	41.07	41.17
1639	AMEX	KXI	Thu, Mar 28, 2013	41.17	41.32	41.07	41.26
1638	AMEX	KXI	Wed, Mar 27, 2013	40.78	40.96	40.63	40.94
1637	AMEX	KXI	Tue, Mar 26, 2013	40.88	41.06	40.84	41.06
1636	AMEX	KXI	Mon, Mar 25, 2013	40.98	41.00	40.63	40.70
1635	AMEX	KXI	Fri, Mar 22, 2013	40.65	40.89	40.65	40.89
1634	AMEX	KXI	Thu, Mar 21, 2013	40.56	40.70	40.47	40.48
1633	AMEX	KXI	Wed, Mar 20, 2013	40.49	40.77	40.49	40.69
1632	AMEX	KXI	Tue, Mar 19, 2013	40.41	40.50	40.21	40.45
1631	AMEX	KXI	Mon, Mar 18, 2013	40.29	40.41	40.12	40.26
1630	AMEX	KXI	Fri, Mar 15, 2013	40.55	40.57	40.35	40.45
1629	AMEX	KXI	Thu, Mar 14, 2013	40.33	40.53	40.28	40.53
1628	AMEX	KXI	Wed, Mar 13, 2013	40.32	40.34	40.13	40.28
1627	AMEX	KXI	Tue, Mar 12, 2013	40.32	40.32	40.21	40.26
1626	AMEX	KXI	Mon, Mar 11, 2013	40.27	40.37	40.20	40.35
1625	AMEX	KXI	Fri, Mar 8, 2013	40.25	40.29	40.04	40.27
1624	AMEX	KXI	Thu, Mar 7, 2013	40.26	40.27	40.15	40.18
1623	AMEX	KXI	Wed, Mar 6, 2013	40.18	40.18	40.00	40.06
1622	AMEX	KXI	Tue, Mar 5, 2013	40.08	40.22	40.08	40.15
1621	AMEX	KXI	Mon, Mar 4, 2013	39.70	39.96	39.51	39.91
1620	AMEX	KXI	Fri, Mar 1, 2013	39.49	39.63	39.31	39.60
1619	AMEX	KXI	Thu, Feb 28, 2013	39.55	39.76	39.48	39.48
1618	AMEX	KXI	Wed, Feb 27, 2013	39.19	39.56	39.08	39.48
1617	AMEX	KXI	Tue, Feb 26, 2013	39.24	39.27	38.99	39.21
1616	AMEX	KXI	Mon, Feb 25, 2013	39.68	39.77	38.97	38.97
1615	AMEX	KXI	Fri, Feb 22, 2013	39.40	39.67	39.39	39.67
1614	AMEX	KXI	Thu, Feb 21, 2013	39.30	39.37	39.18	39.33
1613	AMEX	KXI	Wed, Feb 20, 2013	39.64	39.67	39.37	39.37
1612	AMEX	KXI	Tue, Feb 19, 2013	39.16	39.57	39.16	39.51
1611	AMEX	KXI	Fri, Feb 15, 2013	39.08	39.10	38.90	38.96
1610	AMEX	KXI	Thu, Feb 14, 2013	38.88	39.11	38.88	39.04
1609	AMEX	KXI	Wed, Feb 13, 2013	38.93	39.09	38.91	39.04
1608	AMEX	KXI	Tue, Feb 12, 2013	38.86	39.03	38.86	38.95
1607	AMEX	KXI	Mon, Feb 11, 2013	38.95	38.95	38.83	38.89
1606	AMEX	KXI	Fri, Feb 8, 2013	38.89	39.02	38.85	38.94
1605	AMEX	KXI	Thu, Feb 7, 2013	38.80	38.97	38.66	38.87
1604	AMEX	KXI	Wed, Feb 6, 2013	38.67	38.94	38.67	38.94
1603	AMEX	KXI	Tue, Feb 5, 2013	38.62	38.95	38.62	38.87
1602	AMEX	KXI	Mon, Feb 4, 2013	38.71	38.71	38.46	38.47
1601	AMEX	KXI	Fri, Feb 1, 2013	38.96	39.04	38.88	38.99
1600	AMEX	KXI	Thu, Jan 31, 2013	38.76	38.85	38.66	38.67
1599	AMEX	KXI	Wed, Jan 30, 2013	38.84	38.95	38.79	38.81
1598	AMEX	KXI	Tue, Jan 29, 2013	38.65	38.93	38.65	38.86
1597	AMEX	KXI	Mon, Jan 28, 2013	38.56	38.65	38.48	38.62
1596	AMEX	KXI	Fri, Jan 25, 2013	38.47	38.64	38.46	38.63
1595	AMEX	KXI	Thu, Jan 24, 2013	38.18	38.33	38.16	38.31
1594	AMEX	KXI	Wed, Jan 23, 2013	38.21	38.27	38.12	38.26
1593	AMEX	KXI	Tue, Jan 22, 2013	38.05	38.14	38.00	38.12
1592	AMEX	KXI	Fri, Jan 18, 2013	38.01	38.13	37.96	38.13
1591	AMEX	KXI	Thu, Jan 17, 2013	38.04	38.18	37.94	38.13
1590	AMEX	KXI	Wed, Jan 16, 2013	37.69	37.86	37.69	37.85
1589	AMEX	KXI	Tue, Jan 15, 2013	37.61	37.82	37.61	37.79
1588	AMEX	KXI	Mon, Jan 14, 2013	37.56	37.69	37.51	37.66
1587	AMEX	KXI	Fri, Jan 11, 2013	37.61	37.64	37.50	37.63
1586	AMEX	KXI	Thu, Jan 10, 2013	37.34	37.55	37.28	37.55
1585	AMEX	KXI	Wed, Jan 9, 2013	37.15	37.29	37.11	37.18
1584	AMEX	KXI	Tue, Jan 8, 2013	37.15	37.27	37.13	37.22
1583	AMEX	KXI	Mon, Jan 7, 2013	37.31	37.32	37.16	37.29
1582	AMEX	KXI	Fri, Jan 4, 2013	37.18	37.45	37.18	37.43
1581	AMEX	KXI	Thu, Jan 3, 2013	37.38	37.42	37.18	37.23
1580	AMEX	KXI	Wed, Jan 2, 2013	37.20	37.56	37.20	37.56
1579	AMEX	KXI	Mon, Dec 31, 2012	36.46	36.86	36.40	36.82
1578	AMEX	KXI	Fri, Dec 28, 2012	36.57	36.61	36.40	36.41
1577	AMEX	KXI	Thu, Dec 27, 2012	36.71	36.80	36.49	36.66
1576	AMEX	KXI	Wed, Dec 26, 2012	36.92	36.93	36.58	36.70
1575	AMEX	KXI	Mon, Dec 24, 2012	37.02	37.02	36.77	36.82
1574	AMEX	KXI	Fri, Dec 21, 2012	36.95	37.06	36.73	36.97
1573	AMEX	KXI	Thu, Dec 20, 2012	37.08	37.26	37.08	37.15
1572	AMEX	KXI	Wed, Dec 19, 2012	37.35	37.35	37.08	37.09
1571	AMEX	KXI	Tue, Dec 18, 2012	37.19	37.33	37.06	37.21
1570	AMEX	KXI	Mon, Dec 17, 2012	37.08	37.24	37.08	37.24
1569	AMEX	KXI	Fri, Dec 14, 2012	37.58	37.80	37.58	37.69
1568	AMEX	KXI	Thu, Dec 13, 2012	37.84	37.85	37.60	37.72
1567	AMEX	KXI	Wed, Dec 12, 2012	37.92	38.02	37.76	37.85
1566	AMEX	KXI	Tue, Dec 11, 2012	37.94	38.02	37.77	37.80
1565	AMEX	KXI	Mon, Dec 10, 2012	37.79	37.90	37.77	37.82
1564	AMEX	KXI	Fri, Dec 7, 2012	37.63	37.81	37.63	37.77
1563	AMEX	KXI	Thu, Dec 6, 2012	37.69	37.71	37.58	37.58
1562	AMEX	KXI	Wed, Dec 5, 2012	37.62	37.76	37.46	37.57
1561	AMEX	KXI	Tue, Dec 4, 2012	37.62	37.68	37.56	37.60
1560	AMEX	KXI	Mon, Dec 3, 2012	37.71	37.72	37.50	37.56
1559	AMEX	KXI	Fri, Nov 30, 2012	37.59	37.60	37.51	37.59
1558	AMEX	KXI	Thu, Nov 29, 2012	37.42	37.61	37.39	37.56
1557	AMEX	KXI	Wed, Nov 28, 2012	37.00	37.38	37.00	37.38
1556	AMEX	KXI	Tue, Nov 27, 2012	37.15	37.24	37.02	37.04
1555	AMEX	KXI	Mon, Nov 26, 2012	37.00	37.06	36.95	37.05
1554	AMEX	KXI	Fri, Nov 23, 2012	36.90	37.13	36.84	37.13
1553	AMEX	KXI	Wed, Nov 21, 2012	36.45	36.58	36.40	36.57
1552	AMEX	KXI	Tue, Nov 20, 2012	36.31	36.48	36.26	36.48
1551	AMEX	KXI	Mon, Nov 19, 2012	36.09	36.39	35.99	36.39
1550	AMEX	KXI	Fri, Nov 16, 2012	35.69	35.86	35.50	35.83
1549	AMEX	KXI	Thu, Nov 15, 2012	35.58	35.73	35.49	35.64
1548	AMEX	KXI	Wed, Nov 14, 2012	36.13	36.14	35.72	35.73
1547	AMEX	KXI	Tue, Nov 13, 2012	36.13	36.32	36.13	36.14
1546	AMEX	KXI	Mon, Nov 12, 2012	36.22	36.23	36.06	36.12
1545	AMEX	KXI	Fri, Nov 9, 2012	36.06	36.27	36.03	36.08
1544	AMEX	KXI	Thu, Nov 8, 2012	36.29	36.41	36.03	36.03
1543	AMEX	KXI	Wed, Nov 7, 2012	36.52	36.52	36.15	36.34
1542	AMEX	KXI	Tue, Nov 6, 2012	36.64	36.82	36.58	36.75
1541	AMEX	KXI	Mon, Nov 5, 2012	36.49	36.54	36.34	36.53
1540	AMEX	KXI	Fri, Nov 2, 2012	36.79	36.80	36.47	36.49
1539	AMEX	KXI	Thu, Nov 1, 2012	36.69	36.81	36.62	36.69
1538	AMEX	KXI	Wed, Oct 31, 2012	36.69	36.87	36.50	36.61
1537	AMEX	KXI	Fri, Oct 26, 2012	36.74	36.82	36.63	36.74
1536	AMEX	KXI	Thu, Oct 25, 2012	36.92	36.94	36.68	36.76
1535	AMEX	KXI	Wed, Oct 24, 2012	36.66	36.86	36.51	36.52
1534	AMEX	KXI	Tue, Oct 23, 2012	36.62	36.62	36.38	36.51
1533	AMEX	KXI	Mon, Oct 22, 2012	37.02	37.04	36.79	37.04
1532	AMEX	KXI	Fri, Oct 19, 2012	37.35	37.35	36.89	36.92
1531	AMEX	KXI	Thu, Oct 18, 2012	37.43	37.47	37.26	37.31
1530	AMEX	KXI	Wed, Oct 17, 2012	37.56	37.74	37.53	37.62
1529	AMEX	KXI	Tue, Oct 16, 2012	37.45	37.53	37.43	37.51
1528	AMEX	KXI	Mon, Oct 15, 2012	37.25	37.36	37.04	37.36
1527	AMEX	KXI	Fri, Oct 12, 2012	37.17	37.24	37.02	37.05
1526	AMEX	KXI	Thu, Oct 11, 2012	37.09	37.16	36.95	36.95
1525	AMEX	KXI	Wed, Oct 10, 2012	37.16	37.18	36.89	36.89
1524	AMEX	KXI	Tue, Oct 9, 2012	37.31	37.36	37.05	37.07
1523	AMEX	KXI	Mon, Oct 8, 2012	37.48	37.51	37.40	37.45
1522	AMEX	KXI	Fri, Oct 5, 2012	37.65	37.73	37.49	37.55
1521	AMEX	KXI	Thu, Oct 4, 2012	37.41	37.55	37.35	37.50
1520	AMEX	KXI	Wed, Oct 3, 2012	37.19	37.29	37.06	37.18
1519	AMEX	KXI	Tue, Oct 2, 2012	37.22	37.32	37.10	37.21
1518	AMEX	KXI	Mon, Oct 1, 2012	37.15	37.29	36.99	37.00
1517	AMEX	KXI	Fri, Sep 28, 2012	37.00	37.08	36.87	36.96
1516	AMEX	KXI	Thu, Sep 27, 2012	37.17	37.34	37.11	37.25
1515	AMEX	KXI	Wed, Sep 26, 2012	37.03	37.12	37.03	37.06
1514	AMEX	KXI	Tue, Sep 25, 2012	37.48	37.50	37.02	37.02
1513	AMEX	KXI	Mon, Sep 24, 2012	37.17	37.39	37.13	37.32
1512	AMEX	KXI	Fri, Sep 21, 2012	37.47	37.47	37.24	37.31
1511	AMEX	KXI	Thu, Sep 20, 2012	37.15	37.33	37.15	37.31
1510	AMEX	KXI	Wed, Sep 19, 2012	37.07	37.29	37.01	37.22
1509	AMEX	KXI	Tue, Sep 18, 2012	36.97	37.13	36.91	37.05
1508	AMEX	KXI	Mon, Sep 17, 2012	36.74	36.90	36.74	36.83
1507	AMEX	KXI	Fri, Sep 14, 2012	36.98	36.99	36.76	36.78
1506	AMEX	KXI	Thu, Sep 13, 2012	36.50	37.14	36.50	37.01
1505	AMEX	KXI	Wed, Sep 12, 2012	36.65	36.66	36.32	36.44
1504	AMEX	KXI	Tue, Sep 11, 2012	36.50	36.67	36.48	36.57
1503	AMEX	KXI	Mon, Sep 10, 2012	36.50	36.53	36.36	36.36
1502	AMEX	KXI	Fri, Sep 7, 2012	36.81	36.93	36.64	36.65
1501	AMEX	KXI	Thu, Sep 6, 2012	36.63	36.98	36.60	36.95
1500	AMEX	KXI	Wed, Sep 5, 2012	36.55	36.61	36.45	36.46
1499	AMEX	KXI	Tue, Sep 4, 2012	36.69	36.69	36.38	36.54
1498	AMEX	KXI	Fri, Aug 31, 2012	36.63	36.75	36.46	36.63
1497	AMEX	KXI	Thu, Aug 30, 2012	36.69	36.69	36.39	36.41
1496	AMEX	KXI	Wed, Aug 29, 2012	36.63	36.72	36.59	36.63
1495	AMEX	KXI	Tue, Aug 28, 2012	36.63	36.77	36.58	36.73
1494	AMEX	KXI	Mon, Aug 27, 2012	36.58	36.65	36.48	36.62
1493	AMEX	KXI	Fri, Aug 24, 2012	36.31	36.57	36.26	36.50
1492	AMEX	KXI	Thu, Aug 23, 2012	36.51	36.51	36.26	36.27
1491	AMEX	KXI	Wed, Aug 22, 2012	36.47	36.53	36.34	36.48
1490	AMEX	KXI	Tue, Aug 21, 2012	36.73	36.87	36.53	36.58
1489	AMEX	KXI	Mon, Aug 20, 2012	36.54	36.69	36.51	36.58
1488	AMEX	KXI	Fri, Aug 17, 2012	36.59	36.66	36.53	36.66
1487	AMEX	KXI	Thu, Aug 16, 2012	36.52	36.75	36.44	36.70
1486	AMEX	KXI	Wed, Aug 15, 2012	36.46	36.60	36.46	36.51
1485	AMEX	KXI	Tue, Aug 14, 2012	36.64	36.64	36.48	36.60
1484	AMEX	KXI	Mon, Aug 13, 2012	36.52	36.52	36.36	36.47
1483	AMEX	KXI	Fri, Aug 10, 2012	36.26	36.50	36.24	36.47
1482	AMEX	KXI	Thu, Aug 9, 2012	36.61	36.62	36.46	36.51
1481	AMEX	KXI	Wed, Aug 8, 2012	36.29	36.59	36.26	36.51
1480	AMEX	KXI	Tue, Aug 7, 2012	36.67	36.67	36.40	36.44
1479	AMEX	KXI	Mon, Aug 6, 2012	36.61	36.67	36.52	36.54
1478	AMEX	KXI	Fri, Aug 3, 2012	36.24	36.59	36.24	36.58
1477	AMEX	KXI	Thu, Aug 2, 2012	35.98	36.08	35.65	35.88
1476	AMEX	KXI	Wed, Aug 1, 2012	36.32	36.46	36.10	36.10
1475	AMEX	KXI	Tue, Jul 31, 2012	36.16	36.31	36.10	36.10
1474	AMEX	KXI	Mon, Jul 30, 2012	36.06	36.33	36.06	36.28
1473	AMEX	KXI	Fri, Jul 27, 2012	35.97	36.35	35.97	36.31
1472	AMEX	KXI	Thu, Jul 26, 2012	35.51	35.80	35.51	35.78
1471	AMEX	KXI	Wed, Jul 25, 2012	35.10	35.10	34.88	34.93
1470	AMEX	KXI	Tue, Jul 24, 2012	35.10	35.16	34.79	34.93
1469	AMEX	KXI	Mon, Jul 23, 2012	35.14	35.21	35.00	35.15
1468	AMEX	KXI	Fri, Jul 20, 2012	35.65	35.65	35.46	35.58
1467	AMEX	KXI	Thu, Jul 19, 2012	35.80	35.95	35.79	35.89
1466	AMEX	KXI	Wed, Jul 18, 2012	35.56	35.79	35.56	35.76
1465	AMEX	KXI	Tue, Jul 17, 2012	35.64	35.71	35.36	35.68
1464	AMEX	KXI	Mon, Jul 16, 2012	35.49	35.54	35.35	35.47
1463	AMEX	KXI	Fri, Jul 13, 2012	35.13	35.54	35.13	35.54
1462	AMEX	KXI	Thu, Jul 12, 2012	34.96	35.19	34.92	35.14
1461	AMEX	KXI	Wed, Jul 11, 2012	35.21	35.33	35.08	35.19
1460	AMEX	KXI	Tue, Jul 10, 2012	35.54	35.54	35.16	35.19
1459	AMEX	KXI	Mon, Jul 9, 2012	35.25	35.27	35.13	35.26
1458	AMEX	KXI	Fri, Jul 6, 2012	35.31	36.00	35.19	35.29
1457	AMEX	KXI	Thu, Jul 5, 2012	35.42	35.51	35.31	35.40
1456	AMEX	KXI	Tue, Jul 3, 2012	35.32	35.74	35.32	35.73
1455	AMEX	KXI	Mon, Jul 2, 2012	35.23	35.45	35.13	35.42
1454	AMEX	KXI	Fri, Jun 29, 2012	35.10	35.20	34.90	35.14
1453	AMEX	KXI	Thu, Jun 28, 2012	34.11	34.42	33.93	34.40
1452	AMEX	KXI	Wed, Jun 27, 2012	34.11	34.33	34.11	34.32
1451	AMEX	KXI	Tue, Jun 26, 2012	33.95	34.14	33.89	34.06
1450	AMEX	KXI	Mon, Jun 25, 2012	33.87	33.95	33.82	33.93
1449	AMEX	KXI	Fri, Jun 22, 2012	34.10	34.22	34.10	34.19
1448	AMEX	KXI	Thu, Jun 21, 2012	34.41	34.43	33.86	33.90
1447	AMEX	KXI	Wed, Jun 20, 2012	34.46	34.54	34.38	34.46
1446	AMEX	KXI	Tue, Jun 19, 2012	35.04	35.24	34.89	35.14
1445	AMEX	KXI	Mon, Jun 18, 2012	34.75	35.02	34.75	34.95
1444	AMEX	KXI	Fri, Jun 15, 2012	34.88	34.95	34.79	34.91
1443	AMEX	KXI	Thu, Jun 14, 2012	34.48	34.89	34.48	34.83
1442	AMEX	KXI	Wed, Jun 13, 2012	34.32	34.60	34.31	34.38
1441	AMEX	KXI	Tue, Jun 12, 2012	34.35	34.40	34.09	34.40
1440	AMEX	KXI	Mon, Jun 11, 2012	34.41	34.41	34.04	34.04
1439	AMEX	KXI	Fri, Jun 8, 2012	34.06	34.35	34.04	34.34
1438	AMEX	KXI	Thu, Jun 7, 2012	34.39	34.39	34.11	34.11
1437	AMEX	KXI	Wed, Jun 6, 2012	33.71	34.09	33.71	34.08
1436	AMEX	KXI	Tue, Jun 5, 2012	33.47	33.64	33.43	33.57
1435	AMEX	KXI	Mon, Jun 4, 2012	33.55	33.59	33.39	33.55
1434	AMEX	KXI	Fri, Jun 1, 2012	33.60	33.76	33.39	33.40
1433	AMEX	KXI	Thu, May 31, 2012	34.07	34.20	33.88	34.06
1432	AMEX	KXI	Wed, May 30, 2012	34.13	34.18	33.95	34.01
1431	AMEX	KXI	Tue, May 29, 2012	34.48	34.49	34.23	34.40
1430	AMEX	KXI	Fri, May 25, 2012	34.16	34.37	34.16	34.31
1429	AMEX	KXI	Thu, May 24, 2012	34.07	34.30	33.99	34.21
1428	AMEX	KXI	Wed, May 23, 2012	33.99	34.15	33.82	34.12
1427	AMEX	KXI	Tue, May 22, 2012	34.25	34.43	34.13	34.18
1426	AMEX	KXI	Mon, May 21, 2012	34.26	34.36	34.06	34.36
1425	AMEX	KXI	Fri, May 18, 2012	34.36	34.37	34.05	34.11
1424	AMEX	KXI	Thu, May 17, 2012	34.51	34.61	34.31	34.34
1423	AMEX	KXI	Wed, May 16, 2012	34.71	34.83	34.63	34.67
1422	AMEX	KXI	Tue, May 15, 2012	34.77	34.97	34.61	34.75
1421	AMEX	KXI	Mon, May 14, 2012	34.78	34.93	34.71	34.78
1420	AMEX	KXI	Fri, May 11, 2012	34.98	35.28	34.95	35.05
1419	AMEX	KXI	Thu, May 10, 2012	35.08	35.20	35.04	35.07
1418	AMEX	KXI	Wed, May 9, 2012	34.90	35.23	34.82	35.03
1417	AMEX	KXI	Tue, May 8, 2012	35.27	35.37	35.10	35.33
1416	AMEX	KXI	Mon, May 7, 2012	35.31	35.59	35.31	35.52
1415	AMEX	KXI	Fri, May 4, 2012	35.62	35.72	35.34	35.34
1414	AMEX	KXI	Thu, May 3, 2012	35.82	35.84	35.62	35.73
1413	AMEX	KXI	Wed, May 2, 2012	35.55	35.78	35.50	35.77
1412	AMEX	KXI	Tue, May 1, 2012	35.70	35.79	35.60	35.69
1411	AMEX	KXI	Mon, Apr 30, 2012	35.72	35.72	35.58	35.68
1410	AMEX	KXI	Fri, Apr 27, 2012	35.77	35.88	35.74	35.82
1409	AMEX	KXI	Thu, Apr 26, 2012	35.55	35.86	35.55	35.86
1408	AMEX	KXI	Wed, Apr 25, 2012	35.49	35.64	35.42	35.61
1407	AMEX	KXI	Tue, Apr 24, 2012	35.35	35.46	35.26	35.34
1406	AMEX	KXI	Mon, Apr 23, 2012	35.34	35.39	35.18	35.32
1405	AMEX	KXI	Fri, Apr 20, 2012	35.54	35.79	35.50	35.71
1404	AMEX	KXI	Thu, Apr 19, 2012	35.61	35.65	35.35	35.51
1403	AMEX	KXI	Wed, Apr 18, 2012	35.42	35.55	35.42	35.48
1402	AMEX	KXI	Tue, Apr 17, 2012	35.28	35.56	35.28	35.48
1401	AMEX	KXI	Mon, Apr 16, 2012	34.99	35.15	34.85	35.07
1400	AMEX	KXI	Fri, Apr 13, 2012	34.89	34.90	34.72	34.77
1399	AMEX	KXI	Thu, Apr 12, 2012	34.81	35.05	34.81	35.00
1398	AMEX	KXI	Wed, Apr 11, 2012	34.88	34.91	34.70	34.82
1397	AMEX	KXI	Tue, Apr 10, 2012	34.88	34.89	34.55	34.57
1396	AMEX	KXI	Mon, Apr 9, 2012	34.85	35.10	34.85	35.02
1395	AMEX	KXI	Thu, Apr 5, 2012	35.16	35.19	35.02	35.19
1394	AMEX	KXI	Wed, Apr 4, 2012	35.25	35.44	35.24	35.35
1393	AMEX	KXI	Tue, Apr 3, 2012	35.66	35.71	35.52	35.71
1392	AMEX	KXI	Mon, Apr 2, 2012	35.45	35.86	35.45	35.76
1391	AMEX	KXI	Fri, Mar 30, 2012	35.40	35.48	35.29	35.39
1390	AMEX	KXI	Thu, Mar 29, 2012	35.01	35.20	34.93	35.16
1389	AMEX	KXI	Wed, Mar 28, 2012	35.33	35.33	35.01	35.11
1388	AMEX	KXI	Tue, Mar 27, 2012	35.38	35.43	35.29	35.29
1387	AMEX	KXI	Mon, Mar 26, 2012	35.26	35.37	35.20	35.37
1386	AMEX	KXI	Fri, Mar 23, 2012	34.86	34.99	34.85	34.98
1385	AMEX	KXI	Thu, Mar 22, 2012	34.66	34.95	34.66	34.93
1384	AMEX	KXI	Wed, Mar 21, 2012	34.85	34.95	34.77	34.92
1383	AMEX	KXI	Tue, Mar 20, 2012	34.70	34.91	34.70	34.85
1382	AMEX	KXI	Mon, Mar 19, 2012	34.90	35.00	34.83	34.96
1381	AMEX	KXI	Fri, Mar 16, 2012	34.98	34.98	34.89	34.92
1380	AMEX	KXI	Thu, Mar 15, 2012	34.75	34.83	34.62	34.80
1379	AMEX	KXI	Wed, Mar 14, 2012	34.88	34.88	34.64	34.69
1378	AMEX	KXI	Tue, Mar 13, 2012	34.79	34.96	34.72	34.96
1377	AMEX	KXI	Mon, Mar 12, 2012	34.53	34.73	34.49	34.71
1376	AMEX	KXI	Fri, Mar 9, 2012	34.47	34.54	34.42	34.48
1375	AMEX	KXI	Thu, Mar 8, 2012	34.41	34.59	34.33	34.53
1374	AMEX	KXI	Wed, Mar 7, 2012	34.07	34.10	33.89	34.09
1373	AMEX	KXI	Tue, Mar 6, 2012	34.00	34.09	33.84	33.87
1372	AMEX	KXI	Mon, Mar 5, 2012	34.37	34.43	34.26	34.42
1371	AMEX	KXI	Fri, Mar 2, 2012	34.27	34.29	34.18	34.26
1370	AMEX	KXI	Thu, Mar 1, 2012	34.38	34.49	34.37	34.45
1369	AMEX	KXI	Wed, Feb 29, 2012	34.37	34.50	34.31	34.32
1368	AMEX	KXI	Tue, Feb 28, 2012	34.17	34.32	34.14	34.31
1367	AMEX	KXI	Mon, Feb 27, 2012	33.94	34.25	33.94	34.18
1366	AMEX	KXI	Fri, Feb 24, 2012	34.10	34.28	34.08	34.20
1365	AMEX	KXI	Thu, Feb 23, 2012	33.86	34.15	33.81	34.14
1364	AMEX	KXI	Wed, Feb 22, 2012	33.99	33.99	33.85	33.96
1363	AMEX	KXI	Tue, Feb 21, 2012	34.15	34.15	33.94	34.01
1362	AMEX	KXI	Fri, Feb 17, 2012	34.13	34.16	34.04	34.16
1361	AMEX	KXI	Thu, Feb 16, 2012	33.76	34.12	33.76	34.10
1360	AMEX	KXI	Wed, Feb 15, 2012	33.90	33.91	33.65	33.66
1359	AMEX	KXI	Tue, Feb 14, 2012	33.68	33.77	33.57	33.77
1358	AMEX	KXI	Mon, Feb 13, 2012	33.75	33.79	33.65	33.71
1357	AMEX	KXI	Fri, Feb 10, 2012	33.47	33.52	33.43	33.51
1356	AMEX	KXI	Thu, Feb 9, 2012	33.69	33.74	33.54	33.73
1355	AMEX	KXI	Wed, Feb 8, 2012	33.66	33.69	33.47	33.58
1354	AMEX	KXI	Tue, Feb 7, 2012	33.46	33.68	33.44	33.58
1353	AMEX	KXI	Mon, Feb 6, 2012	33.29	33.44	33.29	33.41
1352	AMEX	KXI	Fri, Feb 3, 2012	33.42	33.52	33.35	33.50
1351	AMEX	KXI	Thu, Feb 2, 2012	33.18	33.25	33.13	33.20
1350	AMEX	KXI	Wed, Feb 1, 2012	33.24	33.40	33.20	33.25
1349	AMEX	KXI	Tue, Jan 31, 2012	33.04	33.04	32.80	32.91
1348	AMEX	KXI	Mon, Jan 30, 2012	32.81	33.01	32.81	32.96
1347	AMEX	KXI	Fri, Jan 27, 2012	33.24	33.27	33.02	33.15
1346	AMEX	KXI	Thu, Jan 26, 2012	33.33	33.43	33.14	33.20
1345	AMEX	KXI	Wed, Jan 25, 2012	32.85	33.33	32.81	33.26
1344	AMEX	KXI	Tue, Jan 24, 2012	32.81	32.98	32.80	32.98
1343	AMEX	KXI	Mon, Jan 23, 2012	33.09	33.09	32.89	33.06
1342	AMEX	KXI	Fri, Jan 20, 2012	32.90	33.08	32.85	33.08
1341	AMEX	KXI	Thu, Jan 19, 2012	32.90	32.98	32.77	32.97
1340	AMEX	KXI	Wed, Jan 18, 2012	32.82	32.95	32.71	32.95
1339	AMEX	KXI	Tue, Jan 17, 2012	32.82	32.86	32.61	32.66
1338	AMEX	KXI	Fri, Jan 13, 2012	32.50	32.55	32.36	32.51
1337	AMEX	KXI	Thu, Jan 12, 2012	32.86	32.90	32.74	32.83
1336	AMEX	KXI	Wed, Jan 11, 2012	32.88	32.95	32.77	32.92
1335	AMEX	KXI	Tue, Jan 10, 2012	33.36	33.36	33.18	33.24
1334	AMEX	KXI	Mon, Jan 9, 2012	33.07	33.14	32.90	33.01
1333	AMEX	KXI	Fri, Jan 6, 2012	33.10	33.10	32.86	32.92
1332	AMEX	KXI	Thu, Jan 5, 2012	33.17	33.28	33.04	33.20
1331	AMEX	KXI	Wed, Jan 4, 2012	33.47	33.48	33.29	33.39
1330	AMEX	KXI	Tue, Jan 3, 2012	33.63	33.75	33.57	33.63
1329	AMEX	KXI	Fri, Dec 30, 2011	33.34	33.36	33.25	33.28
1328	AMEX	KXI	Thu, Dec 29, 2011	33.13	33.35	33.09	33.35
1327	AMEX	KXI	Wed, Dec 28, 2011	33.32	33.41	33.00	33.00
1326	AMEX	KXI	Tue, Dec 27, 2011	33.15	33.36	33.15	33.23
1325	AMEX	KXI	Fri, Dec 23, 2011	33.12	33.31	33.05	33.30
1324	AMEX	KXI	Thu, Dec 22, 2011	33.05	33.06	32.87	33.03
1323	AMEX	KXI	Wed, Dec 21, 2011	32.73	32.97	32.67	32.97
1322	AMEX	KXI	Tue, Dec 20, 2011	32.47	32.82	32.46	32.78
1321	AMEX	KXI	Mon, Dec 19, 2011	32.32	32.43	32.11	32.18
1320	AMEX	KXI	Fri, Dec 16, 2011	32.67	32.80	32.35	32.51
1319	AMEX	KXI	Thu, Dec 15, 2011	32.55	32.73	32.53	32.61
1318	AMEX	KXI	Wed, Dec 14, 2011	32.53	32.67	32.33	32.34
1317	AMEX	KXI	Tue, Dec 13, 2011	32.84	33.02	32.43	32.52
1316	AMEX	KXI	Mon, Dec 12, 2011	32.99	32.99	32.63	32.78
1315	AMEX	KXI	Fri, Dec 9, 2011	32.97	33.26	32.97	33.19
1314	AMEX	KXI	Thu, Dec 8, 2011	33.10	33.19	32.80	32.85
1313	AMEX	KXI	Wed, Dec 7, 2011	33.04	33.42	32.90	33.37
1312	AMEX	KXI	Tue, Dec 6, 2011	33.05	33.23	32.93	33.10
1311	AMEX	KXI	Mon, Dec 5, 2011	33.26	33.26	32.91	33.07
1310	AMEX	KXI	Fri, Dec 2, 2011	33.23	33.24	32.83	32.90
1309	AMEX	KXI	Thu, Dec 1, 2011	33.06	33.39	33.01	33.07
1308	AMEX	KXI	Wed, Nov 30, 2011	32.98	33.15	32.90	33.15
1307	AMEX	KXI	Tue, Nov 29, 2011	32.00	32.35	31.95	32.23
1306	AMEX	KXI	Mon, Nov 28, 2011	32.01	32.01	31.75	31.93
1305	AMEX	KXI	Fri, Nov 25, 2011	31.21	31.52	31.21	31.33
1304	AMEX	KXI	Wed, Nov 23, 2011	31.64	31.64	31.32	31.36
1303	AMEX	KXI	Tue, Nov 22, 2011	31.92	32.10	31.79	31.93
1302	AMEX	KXI	Mon, Nov 21, 2011	31.91	32.07	31.76	31.95
1301	AMEX	KXI	Fri, Nov 18, 2011	32.45	32.51	32.30	32.37
1300	AMEX	KXI	Thu, Nov 17, 2011	32.47	32.61	32.09	32.25
1299	AMEX	KXI	Wed, Nov 16, 2011	32.51	32.90	32.39	32.45
1298	AMEX	KXI	Tue, Nov 15, 2011	32.60	32.96	32.56	32.85
1297	AMEX	KXI	Mon, Nov 14, 2011	32.81	32.83	32.56	32.71
1296	AMEX	KXI	Fri, Nov 11, 2011	32.91	33.12	32.91	33.04
1295	AMEX	KXI	Thu, Nov 10, 2011	32.63	32.69	32.29	32.53
1294	AMEX	KXI	Wed, Nov 9, 2011	32.55	32.63	32.12	32.23
1293	AMEX	KXI	Tue, Nov 8, 2011	33.00	33.33	32.87	33.33
1292	AMEX	KXI	Mon, Nov 7, 2011	32.68	32.93	32.50	32.92
1291	AMEX	KXI	Fri, Nov 4, 2011	32.63	32.84	32.48	32.75
1290	AMEX	KXI	Thu, Nov 3, 2011	32.75	33.04	32.44	32.97
1289	AMEX	KXI	Wed, Nov 2, 2011	32.48	32.57	32.24	32.43
1288	AMEX	KXI	Tue, Nov 1, 2011	32.01	32.50	32.01	32.30
1287	AMEX	KXI	Mon, Oct 31, 2011	33.08	33.28	32.76	32.78
1286	AMEX	KXI	Fri, Oct 28, 2011	33.53	33.57	33.36	33.57
1285	AMEX	KXI	Thu, Oct 27, 2011	33.49	33.68	33.24	33.60
1284	AMEX	KXI	Wed, Oct 26, 2011	32.95	32.96	32.47	32.90
1283	AMEX	KXI	Tue, Oct 25, 2011	32.89	32.89	32.58	32.61
1282	AMEX	KXI	Mon, Oct 24, 2011	32.90	33.11	32.90	33.02
1281	AMEX	KXI	Fri, Oct 21, 2011	32.76	33.06	32.76	33.05
1280	AMEX	KXI	Thu, Oct 20, 2011	32.41	32.58	32.18	32.46
1279	AMEX	KXI	Wed, Oct 19, 2011	32.37	32.57	32.24	32.26
1278	AMEX	KXI	Tue, Oct 18, 2011	32.08	32.70	31.92	32.46
1277	AMEX	KXI	Mon, Oct 17, 2011	32.27	32.38	32.08	32.10
1276	AMEX	KXI	Fri, Oct 14, 2011	32.60	32.60	32.38	32.52
1275	AMEX	KXI	Thu, Oct 13, 2011	32.00	32.27	31.91	32.27
1274	AMEX	KXI	Wed, Oct 12, 2011	32.05	32.30	32.05	32.15
1273	AMEX	KXI	Tue, Oct 11, 2011	31.69	31.91	31.69	31.87
1272	AMEX	KXI	Mon, Oct 10, 2011	31.89	32.04	31.79	31.94
1271	AMEX	KXI	Fri, Oct 7, 2011	31.50	31.63	31.25	31.30
1270	AMEX	KXI	Thu, Oct 6, 2011	30.96	31.42	30.81	31.41
1269	AMEX	KXI	Wed, Oct 5, 2011	30.86	30.98	30.64	30.98
1268	AMEX	KXI	Tue, Oct 4, 2011	30.18	30.94	30.00	30.94
1267	AMEX	KXI	Mon, Oct 3, 2011	30.92	31.09	30.48	30.48
1266	AMEX	KXI	Fri, Sep 30, 2011	31.06	31.36	30.94	30.95
1265	AMEX	KXI	Thu, Sep 29, 2011	31.52	31.70	31.08	31.38
1264	AMEX	KXI	Wed, Sep 28, 2011	31.73	31.75	31.04	31.10
1263	AMEX	KXI	Tue, Sep 27, 2011	31.71	31.90	31.42	31.49
1262	AMEX	KXI	Mon, Sep 26, 2011	30.83	31.31	30.67	31.29
1261	AMEX	KXI	Fri, Sep 23, 2011	30.28	30.64	30.28	30.54
1260	AMEX	KXI	Thu, Sep 22, 2011	30.28	30.48	30.06	30.45
1259	AMEX	KXI	Wed, Sep 21, 2011	31.71	31.72	31.06	31.06
1258	AMEX	KXI	Tue, Sep 20, 2011	31.68	31.95	31.60	31.69
1257	AMEX	KXI	Mon, Sep 19, 2011	31.33	31.66	31.24	31.55
1256	AMEX	KXI	Fri, Sep 16, 2011	32.00	32.10	31.84	31.92
1255	AMEX	KXI	Thu, Sep 15, 2011	31.89	31.92	31.60	31.90
1254	AMEX	KXI	Wed, Sep 14, 2011	31.24	31.80	31.10	31.70
1253	AMEX	KXI	Tue, Sep 13, 2011	31.13	31.22	30.86	31.16
1252	AMEX	KXI	Mon, Sep 12, 2011	30.78	31.12	30.62	31.12
1251	AMEX	KXI	Fri, Sep 9, 2011	31.59	31.59	31.00	31.12
1250	AMEX	KXI	Thu, Sep 8, 2011	31.95	32.16	31.81	31.85
1249	AMEX	KXI	Wed, Sep 7, 2011	31.94	32.15	31.87	32.15
1248	AMEX	KXI	Tue, Sep 6, 2011	31.24	31.71	31.13	31.71
1247	AMEX	KXI	Fri, Sep 2, 2011	32.22	32.37	32.12	32.17
1246	AMEX	KXI	Thu, Sep 1, 2011	32.69	32.87	32.45	32.50
1245	AMEX	KXI	Wed, Aug 31, 2011	32.58	32.77	32.47	32.56
1244	AMEX	KXI	Tue, Aug 30, 2011	32.20	32.49	32.04	32.35
1243	AMEX	KXI	Mon, Aug 29, 2011	32.32	32.48	32.20	32.48
1242	AMEX	KXI	Fri, Aug 26, 2011	31.58	32.07	31.16	31.91
1241	AMEX	KXI	Thu, Aug 25, 2011	32.25	32.25	31.57	31.59
1240	AMEX	KXI	Wed, Aug 24, 2011	32.17	32.39	31.98	32.29
1239	AMEX	KXI	Tue, Aug 23, 2011	31.88	32.35	31.75	32.35
1238	AMEX	KXI	Mon, Aug 22, 2011	32.24	32.24	31.59	31.66
1237	AMEX	KXI	Fri, Aug 19, 2011	31.37	32.01	31.37	31.41
1236	AMEX	KXI	Thu, Aug 18, 2011	31.77	31.96	31.43	31.67
1235	AMEX	KXI	Wed, Aug 17, 2011	32.46	32.69	32.33	32.46
1234	AMEX	KXI	Tue, Aug 16, 2011	32.01	32.33	31.87	32.18
1233	AMEX	KXI	Mon, Aug 15, 2011	31.90	32.14	31.78	32.10
1232	AMEX	KXI	Fri, Aug 12, 2011	31.74	31.87	31.50	31.71
1231	AMEX	KXI	Thu, Aug 11, 2011	30.37	31.63	30.31	31.25
1230	AMEX	KXI	Wed, Aug 10, 2011	31.05	31.18	30.34	30.39
1229	AMEX	KXI	Tue, Aug 9, 2011	30.90	31.56	28.50	28.50
1228	AMEX	KXI	Mon, Aug 8, 2011	31.18	31.48	30.21	30.39
1227	AMEX	KXI	Fri, Aug 5, 2011	31.96	32.06	30.97	31.95
1226	AMEX	KXI	Thu, Aug 4, 2011	32.33	32.33	31.22	31.35
1225	AMEX	KXI	Wed, Aug 3, 2011	32.46	32.62	32.18	32.60
1224	AMEX	KXI	Tue, Aug 2, 2011	32.78	32.81	32.46	32.46
1223	AMEX	KXI	Mon, Aug 1, 2011	33.21	33.21	32.62	32.94
1222	AMEX	KXI	Fri, Jul 29, 2011	32.91	33.20	32.81	32.93
1221	AMEX	KXI	Thu, Jul 28, 2011	33.15	33.31	33.09	33.10
1220	AMEX	KXI	Wed, Jul 27, 2011	33.47	33.47	33.02	33.04
1219	AMEX	KXI	Tue, Jul 26, 2011	33.67	33.67	33.48	33.53
1218	AMEX	KXI	Mon, Jul 25, 2011	33.61	33.61	33.46	33.46
1217	AMEX	KXI	Fri, Jul 22, 2011	33.65	33.71	33.46	33.63
1216	AMEX	KXI	Thu, Jul 21, 2011	33.48	33.68	33.41	33.62
1215	AMEX	KXI	Wed, Jul 20, 2011	33.39	33.39	33.17	33.27
1214	AMEX	KXI	Tue, Jul 19, 2011	32.95	33.30	32.95	33.26
1213	AMEX	KXI	Mon, Jul 18, 2011	32.90	33.00	32.75	32.94
1212	AMEX	KXI	Fri, Jul 15, 2011	33.18	33.18	32.96	33.14
1211	AMEX	KXI	Thu, Jul 14, 2011	33.26	33.31	33.00	33.03
1210	AMEX	KXI	Wed, Jul 13, 2011	33.22	33.37	33.17	33.17
1209	AMEX	KXI	Tue, Jul 12, 2011	33.11	33.32	33.05	33.05
1208	AMEX	KXI	Mon, Jul 11, 2011	33.35	33.38	33.11	33.14
1207	AMEX	KXI	Fri, Jul 8, 2011	33.60	33.71	33.54	33.71
1206	AMEX	KXI	Thu, Jul 7, 2011	33.64	33.83	33.64	33.74
1205	AMEX	KXI	Wed, Jul 6, 2011	33.50	33.61	33.36	33.52
1204	AMEX	KXI	Tue, Jul 5, 2011	33.46	33.65	33.46	33.56
1203	AMEX	KXI	Fri, Jul 1, 2011	33.20	33.48	33.11	33.46
1202	AMEX	KXI	Thu, Jun 30, 2011	33.08	33.33	33.02	33.33
1201	AMEX	KXI	Wed, Jun 29, 2011	32.92	33.03	32.80	32.95
1200	AMEX	KXI	Tue, Jun 28, 2011	32.78	32.81	32.68	32.76
1199	AMEX	KXI	Mon, Jun 27, 2011	32.49	32.68	32.49	32.67
1198	AMEX	KXI	Fri, Jun 24, 2011	32.67	32.67	32.35	32.46
1197	AMEX	KXI	Thu, Jun 23, 2011	32.55	32.61	32.25	32.61
1196	AMEX	KXI	Wed, Jun 22, 2011	33.00	33.07	32.85	32.88
1195	AMEX	KXI	Tue, Jun 21, 2011	33.15	33.17	32.98	33.15
1194	AMEX	KXI	Mon, Jun 20, 2011	33.09	33.51	33.09	33.42
1193	AMEX	KXI	Fri, Jun 17, 2011	33.20	33.36	33.16	33.19
1192	AMEX	KXI	Thu, Jun 16, 2011	32.79	33.04	32.79	32.97
1191	AMEX	KXI	Wed, Jun 15, 2011	33.20	33.25	32.77	32.93
1190	AMEX	KXI	Tue, Jun 14, 2011	33.47	33.64	33.41	33.54
1189	AMEX	KXI	Mon, Jun 13, 2011	33.17	33.33	33.07	33.18
1188	AMEX	KXI	Fri, Jun 10, 2011	33.57	33.57	33.01	33.08
1187	AMEX	KXI	Thu, Jun 9, 2011	33.51	33.71	33.38	33.58
1186	AMEX	KXI	Wed, Jun 8, 2011	33.59	33.59	33.34	33.40
1185	AMEX	KXI	Tue, Jun 7, 2011	33.67	33.81	33.57	33.57
1184	AMEX	KXI	Mon, Jun 6, 2011	33.73	33.79	33.55	33.56
1183	AMEX	KXI	Fri, Jun 3, 2011	33.74	33.87	33.65	33.79
1182	AMEX	KXI	Thu, Jun 2, 2011	34.06	34.06	33.72	33.86
1181	AMEX	KXI	Wed, Jun 1, 2011	34.37	34.44	33.99	33.99
1180	AMEX	KXI	Tue, May 31, 2011	34.46	34.50	34.27	34.50
1179	AMEX	KXI	Fri, May 27, 2011	34.07	34.17	33.99	34.02
1178	AMEX	KXI	Thu, May 26, 2011	33.75	33.97	33.63	33.94
1177	AMEX	KXI	Wed, May 25, 2011	33.71	33.84	33.62	33.74
1176	AMEX	KXI	Tue, May 24, 2011	33.86	33.92	33.77	33.77
1175	AMEX	KXI	Mon, May 23, 2011	33.80	33.90	33.70	33.86
1174	AMEX	KXI	Fri, May 20, 2011	34.30	34.32	34.11	34.23
1173	AMEX	KXI	Thu, May 19, 2011	34.18	34.36	34.13	34.31
1172	AMEX	KXI	Wed, May 18, 2011	33.92	34.18	33.90	34.13
1171	AMEX	KXI	Tue, May 17, 2011	33.83	34.05	33.74	34.04
1170	AMEX	KXI	Mon, May 16, 2011	33.93	34.12	33.86	33.86
1169	AMEX	KXI	Fri, May 13, 2011	34.18	34.22	33.77	34.00
1168	AMEX	KXI	Thu, May 12, 2011	33.74	34.11	33.66	34.09
1167	AMEX	KXI	Wed, May 11, 2011	33.91	33.99	33.63	33.77
1166	AMEX	KXI	Tue, May 10, 2011	33.80	34.01	33.80	34.00
1165	AMEX	KXI	Mon, May 9, 2011	33.68	33.81	33.56	33.81
1164	AMEX	KXI	Fri, May 6, 2011	33.95	33.98	33.51	33.55
1163	AMEX	KXI	Thu, May 5, 2011	33.74	33.74	33.39	33.43
1162	AMEX	KXI	Wed, May 4, 2011	34.02	34.07	33.84	33.90
1161	AMEX	KXI	Tue, May 3, 2011	33.91	34.05	33.85	34.01
1160	AMEX	KXI	Mon, May 2, 2011	34.11	34.12	33.91	33.93
1159	AMEX	KXI	Fri, Apr 29, 2011	33.72	33.98	33.72	33.93
1158	AMEX	KXI	Thu, Apr 28, 2011	33.52	33.83	33.46	33.74
1157	AMEX	KXI	Wed, Apr 27, 2011	33.53	33.80	33.36	33.80
1156	AMEX	KXI	Tue, Apr 26, 2011	33.28	33.45	33.12	33.43
1155	AMEX	KXI	Mon, Apr 25, 2011	33.23	33.23	33.07	33.09
1154	AMEX	KXI	Thu, Apr 21, 2011	33.31	33.31	33.10	33.10
1153	AMEX	KXI	Wed, Apr 20, 2011	33.10	33.15	33.02	33.10
1152	AMEX	KXI	Tue, Apr 19, 2011	32.60	32.73	32.58	32.68
1151	AMEX	KXI	Mon, Apr 18, 2011	32.56	32.58	32.27	32.54
1150	AMEX	KXI	Fri, Apr 15, 2011	32.78	32.93	32.59	32.91
1149	AMEX	KXI	Thu, Apr 14, 2011	32.30	32.72	32.30	32.69
1148	AMEX	KXI	Wed, Apr 13, 2011	32.50	32.51	32.32	32.35
1147	AMEX	KXI	Tue, Apr 12, 2011	32.13	32.34	32.13	32.24
1146	AMEX	KXI	Mon, Apr 11, 2011	32.22	32.40	32.22	32.24
1145	AMEX	KXI	Fri, Apr 8, 2011	32.15	32.23	32.04	32.10
1144	AMEX	KXI	Thu, Apr 7, 2011	32.14	32.15	31.95	32.09
1143	AMEX	KXI	Wed, Apr 6, 2011	32.15	32.20	32.04	32.10
1142	AMEX	KXI	Tue, Apr 5, 2011	31.77	32.08	31.88	32.03
1141	AMEX	KXI	Mon, Apr 4, 2011	31.84	31.96	31.84	31.87
1140	AMEX	KXI	Fri, Apr 1, 2011	31.69	31.95	31.67	31.93
1139	AMEX	KXI	Thu, Mar 31, 2011	31.70	31.75	31.64	31.74
1138	AMEX	KXI	Wed, Mar 30, 2011	31.50	31.78	31.50	31.75
1137	AMEX	KXI	Tue, Mar 29, 2011	31.18	31.39	31.16	31.39
1136	AMEX	KXI	Mon, Mar 28, 2011	31.38	31.42	31.19	31.19
1135	AMEX	KXI	Fri, Mar 25, 2011	31.24	31.41	31.21	31.27
1134	AMEX	KXI	Thu, Mar 24, 2011	31.11	31.36	31.11	31.29
1133	AMEX	KXI	Wed, Mar 23, 2011	30.91	31.15	30.79	31.11
1132	AMEX	KXI	Tue, Mar 22, 2011	30.93	30.97	30.85	30.92
1131	AMEX	KXI	Mon, Mar 21, 2011	30.88	31.04	30.75	30.96
1130	AMEX	KXI	Fri, Mar 18, 2011	30.71	30.71	30.38	30.54
1129	AMEX	KXI	Thu, Mar 17, 2011	30.39	30.52	30.19	30.36
1128	AMEX	KXI	Wed, Mar 16, 2011	30.31	30.38	29.74	29.95
1127	AMEX	KXI	Tue, Mar 15, 2011	30.18	30.49	30.03	30.46
1126	AMEX	KXI	Mon, Mar 14, 2011	30.80	30.97	30.76	30.90
1125	AMEX	KXI	Fri, Mar 11, 2011	30.94	31.23	30.94	31.21
1124	AMEX	KXI	Thu, Mar 10, 2011	31.12	31.30	31.09	31.09
1123	AMEX	KXI	Wed, Mar 9, 2011	31.41	31.49	31.30	31.49
1122	AMEX	KXI	Tue, Mar 8, 2011	31.13	31.37	31.13	31.37
1121	AMEX	KXI	Mon, Mar 7, 2011	31.48	31.48	31.02	31.13
1120	AMEX	KXI	Fri, Mar 4, 2011	31.51	31.51	31.10	31.25
1119	AMEX	KXI	Thu, Mar 3, 2011	31.42	31.51	31.29	31.46
1118	AMEX	KXI	Wed, Mar 2, 2011	31.24	31.26	31.08	31.14
1117	AMEX	KXI	Tue, Mar 1, 2011	31.50	31.51	31.11	31.13
1116	AMEX	KXI	Mon, Feb 28, 2011	31.24	31.42	31.24	31.31
1115	AMEX	KXI	Fri, Feb 25, 2011	31.17	31.23	31.09	31.17
1114	AMEX	KXI	Thu, Feb 24, 2011	30.98	31.10	30.84	31.01
1113	AMEX	KXI	Wed, Feb 23, 2011	31.16	31.20	30.98	31.07
1112	AMEX	KXI	Tue, Feb 22, 2011	31.04	31.26	30.98	30.98
1111	AMEX	KXI	Fri, Feb 18, 2011	31.21	31.36	31.21	31.30
1110	AMEX	KXI	Thu, Feb 17, 2011	31.00	31.20	30.95	31.18
1109	AMEX	KXI	Wed, Feb 16, 2011	30.85	30.98	30.85	30.96
1108	AMEX	KXI	Tue, Feb 15, 2011	30.79	30.89	30.77	30.82
1107	AMEX	KXI	Mon, Feb 14, 2011	30.76	30.79	30.68	30.74
1106	AMEX	KXI	Fri, Feb 11, 2011	30.71	30.96	30.61	30.87
1105	AMEX	KXI	Thu, Feb 10, 2011	30.86	30.86	30.71	30.80
1104	AMEX	KXI	Wed, Feb 9, 2011	30.87	30.97	30.83	30.92
1103	AMEX	KXI	Tue, Feb 8, 2011	30.95	30.99	30.90	30.97
1102	AMEX	KXI	Mon, Feb 7, 2011	30.89	30.98	30.86	30.93
1101	AMEX	KXI	Fri, Feb 4, 2011	30.73	30.89	30.67	30.89
1100	AMEX	KXI	Thu, Feb 3, 2011	30.81	30.84	30.67	30.83
1099	AMEX	KXI	Wed, Feb 2, 2011	30.75	30.81	30.69	30.77
1098	AMEX	KXI	Tue, Feb 1, 2011	30.65	30.86	30.65	30.81
1097	AMEX	KXI	Mon, Jan 31, 2011	30.40	30.48	30.31	30.39
1096	AMEX	KXI	Fri, Jan 28, 2011	30.70	30.76	30.26	30.26
1095	AMEX	KXI	Thu, Jan 27, 2011	30.94	30.94	30.73	30.76
1094	AMEX	KXI	Wed, Jan 26, 2011	31.16	31.16	31.02	31.08
1093	AMEX	KXI	Tue, Jan 25, 2011	30.88	31.08	30.86	31.08
1092	AMEX	KXI	Mon, Jan 24, 2011	30.78	31.11	30.78	31.11
1091	AMEX	KXI	Fri, Jan 21, 2011	30.94	30.99	30.75	30.83
1090	AMEX	KXI	Thu, Jan 20, 2011	30.77	30.79	30.61	30.73
1089	AMEX	KXI	Wed, Jan 19, 2011	30.95	30.99	30.81	30.88
1088	AMEX	KXI	Tue, Jan 18, 2011	30.88	31.04	30.88	30.95
1087	AMEX	KXI	Fri, Jan 14, 2011	30.74	30.84	30.70	30.84
1086	AMEX	KXI	Thu, Jan 13, 2011	30.72	30.89	30.70	30.74
1085	AMEX	KXI	Wed, Jan 12, 2011	30.69	30.84	30.62	30.79
1084	AMEX	KXI	Tue, Jan 11, 2011	30.65	30.69	30.51	30.58
1083	AMEX	KXI	Mon, Jan 10, 2011	30.55	30.67	30.43	30.67
1082	AMEX	KXI	Fri, Jan 7, 2011	30.87	30.87	30.48	30.59
1081	AMEX	KXI	Thu, Jan 6, 2011	30.86	31.01	30.63	30.76
1080	AMEX	KXI	Wed, Jan 5, 2011	30.92	31.13	30.86	31.00
1079	AMEX	KXI	Tue, Jan 4, 2011	31.23	31.35	31.09	31.13
1078	AMEX	KXI	Mon, Jan 3, 2011	31.51	31.51	31.29	31.29
1077	AMEX	KXI	Fri, Dec 31, 2010	31.21	31.26	31.09	31.24
1076	AMEX	KXI	Thu, Dec 30, 2010	31.27	31.27	31.07	31.14
1075	AMEX	KXI	Wed, Dec 29, 2010	31.30	31.32	31.22	31.24
1074	AMEX	KXI	Tue, Dec 28, 2010	31.25	31.25	31.08	31.18
1073	AMEX	KXI	Mon, Dec 27, 2010	31.23	31.23	30.99	31.13
1072	AMEX	KXI	Thu, Dec 23, 2010	31.06	31.24	31.06	31.24
1071	AMEX	KXI	Wed, Dec 22, 2010	31.02	31.16	31.02	31.16
1070	AMEX	KXI	Tue, Dec 21, 2010	31.07	31.20	31.00	31.06
1069	AMEX	KXI	Mon, Dec 20, 2010	31.26	31.26	30.92	31.04
1068	AMEX	KXI	Fri, Dec 17, 2010	31.24	31.34	31.17	31.26
1067	AMEX	KXI	Thu, Dec 16, 2010	31.15	31.36	31.03	31.36
1066	AMEX	KXI	Wed, Dec 15, 2010	31.13	31.17	30.98	31.01
1065	AMEX	KXI	Tue, Dec 14, 2010	31.06	31.27	31.06	31.16
1064	AMEX	KXI	Mon, Dec 13, 2010	31.03	31.16	30.99	31.14
1063	AMEX	KXI	Fri, Dec 10, 2010	30.97	31.00	30.84	30.96
1062	AMEX	KXI	Thu, Dec 9, 2010	30.96	30.96	30.78	30.92
1061	AMEX	KXI	Wed, Dec 8, 2010	30.84	30.92	30.72	30.92
1060	AMEX	KXI	Tue, Dec 7, 2010	30.98	30.98	30.71	30.71
1059	AMEX	KXI	Mon, Dec 6, 2010	30.71	30.71	30.54	30.60
1058	AMEX	KXI	Fri, Dec 3, 2010	30.71	30.83	30.66	30.82
1057	AMEX	KXI	Thu, Dec 2, 2010	30.51	30.69	30.45	30.69
1056	AMEX	KXI	Wed, Dec 1, 2010	30.22	30.48	30.21	30.46
1055	AMEX	KXI	Tue, Nov 30, 2010	29.92	30.16	29.88	30.03
1054	AMEX	KXI	Mon, Nov 29, 2010	30.31	30.31	30.01	30.30
1053	AMEX	KXI	Fri, Nov 26, 2010	30.50	30.61	30.45	30.52
1052	AMEX	KXI	Wed, Nov 24, 2010	30.73	30.74	30.59	30.66
1051	AMEX	KXI	Tue, Nov 23, 2010	30.72	30.72	30.37	30.42
1050	AMEX	KXI	Mon, Nov 22, 2010	31.06	31.09	30.78	31.06
1049	AMEX	KXI	Fri, Nov 19, 2010	30.98	31.16	30.94	31.15
1048	AMEX	KXI	Thu, Nov 18, 2010	30.82	31.17	30.82	31.13
1047	AMEX	KXI	Wed, Nov 17, 2010	30.58	30.62	30.52	30.55
1046	AMEX	KXI	Tue, Nov 16, 2010	30.77	30.84	30.38	30.49
1045	AMEX	KXI	Mon, Nov 15, 2010	31.11	31.11	30.85	30.85
1044	AMEX	KXI	Fri, Nov 12, 2010	30.87	30.98	30.81	30.90
1043	AMEX	KXI	Thu, Nov 11, 2010	30.98	31.09	30.93	31.03
1042	AMEX	KXI	Wed, Nov 10, 2010	31.20	31.22	30.94	31.22
1041	AMEX	KXI	Tue, Nov 9, 2010	31.55	31.55	31.06	31.18
1040	AMEX	KXI	Mon, Nov 8, 2010	31.46	31.47	31.25	31.38
1039	AMEX	KXI	Fri, Nov 5, 2010	31.71	31.71	31.41	31.51
1038	AMEX	KXI	Thu, Nov 4, 2010	31.60	31.72	31.57	31.67
1037	AMEX	KXI	Wed, Nov 3, 2010	31.10	31.22	30.80	31.22
1036	AMEX	KXI	Tue, Nov 2, 2010	31.07	31.15	30.96	31.04
1035	AMEX	KXI	Mon, Nov 1, 2010	31.03	31.03	30.65	30.78
1034	AMEX	KXI	Fri, Oct 29, 2010	30.73	30.89	30.73	30.89
1033	AMEX	KXI	Thu, Oct 28, 2010	30.81	30.84	30.68	30.82
1032	AMEX	KXI	Wed, Oct 27, 2010	30.71	30.71	30.33	30.58
1031	AMEX	KXI	Tue, Oct 26, 2010	30.81	30.84	30.69	30.83
1030	AMEX	KXI	Mon, Oct 25, 2010	31.03	31.22	30.92	30.92
1029	AMEX	KXI	Fri, Oct 22, 2010	30.98	30.98	30.81	30.90
1028	AMEX	KXI	Thu, Oct 21, 2010	30.96	31.05	30.72	30.85
1027	AMEX	KXI	Wed, Oct 20, 2010	30.59	30.82	30.59	30.65
1026	AMEX	KXI	Tue, Oct 19, 2010	30.51	30.62	30.30	30.40
1025	AMEX	KXI	Mon, Oct 18, 2010	30.76	30.92	30.75	30.83
1024	AMEX	KXI	Fri, Oct 15, 2010	30.92	30.92	30.67	30.84
1023	AMEX	KXI	Thu, Oct 14, 2010	30.86	30.88	30.65	30.75
1022	AMEX	KXI	Wed, Oct 13, 2010	30.70	30.88	30.63	30.79
1021	AMEX	KXI	Tue, Oct 12, 2010	30.21	30.54	30.21	30.44
1020	AMEX	KXI	Mon, Oct 11, 2010	30.37	30.43	30.32	30.32
1019	AMEX	KXI	Fri, Oct 8, 2010	30.41	30.45	30.29	30.40
1018	AMEX	KXI	Thu, Oct 7, 2010	30.55	30.56	30.25	30.33
1017	AMEX	KXI	Wed, Oct 6, 2010	30.36	30.50	30.36	30.47
1016	AMEX	KXI	Tue, Oct 5, 2010	30.43	30.47	30.17	30.39
1015	AMEX	KXI	Mon, Oct 4, 2010	30.11	30.13	29.82	29.93
1014	AMEX	KXI	Fri, Oct 1, 2010	30.18	30.19	29.97	30.17
1013	AMEX	KXI	Thu, Sep 30, 2010	30.42	30.42	29.89	30.05
1012	AMEX	KXI	Wed, Sep 29, 2010	30.27	30.27	30.11	30.14
1011	AMEX	KXI	Tue, Sep 28, 2010	30.14	30.35	29.91	30.35
1010	AMEX	KXI	Mon, Sep 27, 2010	30.21	30.21	30.02	30.09
1009	AMEX	KXI	Fri, Sep 24, 2010	29.99	30.17	29.98	30.12
1008	AMEX	KXI	Thu, Sep 23, 2010	29.65	29.87	29.56	29.61
1007	AMEX	KXI	Wed, Sep 22, 2010	29.83	29.90	29.73	29.84
1006	AMEX	KXI	Tue, Sep 21, 2010	29.78	29.80	29.46	29.72
1005	AMEX	KXI	Mon, Sep 20, 2010	29.53	29.78	29.45	29.77
1004	AMEX	KXI	Fri, Sep 17, 2010	29.45	29.53	29.31	29.34
1003	AMEX	KXI	Thu, Sep 16, 2010	29.29	29.45	29.29	29.44
1002	AMEX	KXI	Wed, Sep 15, 2010	29.22	29.54	29.22	29.50
1001	AMEX	KXI	Tue, Sep 14, 2010	29.27	29.46	29.21	29.38
1000	AMEX	KXI	Mon, Sep 13, 2010	29.33	29.34	29.14	29.25
999	AMEX	KXI	Fri, Sep 10, 2010	29.09	29.22	29.03	29.19
998	AMEX	KXI	Thu, Sep 9, 2010	29.08	29.16	28.96	28.99
997	AMEX	KXI	Wed, Sep 8, 2010	28.87	29.05	28.87	28.99
996	AMEX	KXI	Tue, Sep 7, 2010	28.85	28.85	28.69	28.75
995	AMEX	KXI	Fri, Sep 3, 2010	28.87	28.95	28.73	28.88
994	AMEX	KXI	Thu, Sep 2, 2010	28.73	28.77	28.61	28.73
993	AMEX	KXI	Wed, Sep 1, 2010	28.38	28.70	28.38	28.64
992	AMEX	KXI	Tue, Aug 31, 2010	27.99	28.11	27.86	27.92
991	AMEX	KXI	Mon, Aug 30, 2010	28.17	28.17	27.90	27.95
990	AMEX	KXI	Fri, Aug 27, 2010	27.95	28.17	27.76	28.17
989	AMEX	KXI	Thu, Aug 26, 2010	28.06	28.06	27.79	27.85
988	AMEX	KXI	Wed, Aug 25, 2010	27.83	28.00	27.70	27.98
987	AMEX	KXI	Tue, Aug 24, 2010	27.83	28.06	27.82	27.86
986	AMEX	KXI	Mon, Aug 23, 2010	28.19	28.24	28.05	28.09
985	AMEX	KXI	Fri, Aug 20, 2010	27.91	28.03	27.87	27.99
984	AMEX	KXI	Thu, Aug 19, 2010	28.44	28.47	28.03	28.18
983	AMEX	KXI	Wed, Aug 18, 2010	28.46	28.65	28.40	28.55
982	AMEX	KXI	Tue, Aug 17, 2010	28.39	28.59	28.31	28.47
981	AMEX	KXI	Mon, Aug 16, 2010	28.03	28.31	28.03	28.20
980	AMEX	KXI	Fri, Aug 13, 2010	28.04	28.22	28.04	28.17
979	AMEX	KXI	Thu, Aug 12, 2010	27.92	28.19	27.89	28.19
978	AMEX	KXI	Wed, Aug 11, 2010	28.19	28.21	27.99	28.01
977	AMEX	KXI	Tue, Aug 10, 2010	28.38	28.86	28.35	28.73
976	AMEX	KXI	Mon, Aug 9, 2010	28.66	28.73	28.59	28.69
975	AMEX	KXI	Fri, Aug 6, 2010	28.26	28.54	28.21	28.54
974	AMEX	KXI	Thu, Aug 5, 2010	28.56	28.56	28.33	28.54
973	AMEX	KXI	Wed, Aug 4, 2010	28.75	28.80	28.55	28.80
972	AMEX	KXI	Tue, Aug 3, 2010	28.65	28.68	28.44	28.57
971	AMEX	KXI	Mon, Aug 2, 2010	28.60	28.75	28.58	28.70
970	AMEX	KXI	Fri, Jul 30, 2010	28.08	28.37	28.08	28.35
969	AMEX	KXI	Thu, Jul 29, 2010	28.57	28.57	28.12	28.35
968	AMEX	KXI	Wed, Jul 28, 2010	28.61	28.61	28.45	28.53
967	AMEX	KXI	Tue, Jul 27, 2010	28.71	28.71	28.55	28.71
966	AMEX	KXI	Mon, Jul 26, 2010	28.39	28.74	28.39	28.74
965	AMEX	KXI	Fri, Jul 23, 2010	28.25	28.69	28.25	28.59
964	AMEX	KXI	Thu, Jul 22, 2010	28.28	28.45	28.27	28.33
963	AMEX	KXI	Wed, Jul 21, 2010	28.23	28.29	27.82	27.92
962	AMEX	KXI	Tue, Jul 20, 2010	27.59	28.34	27.57	28.34
961	AMEX	KXI	Mon, Jul 19, 2010	27.96	28.03	27.79	27.90
960	AMEX	KXI	Fri, Jul 16, 2010	28.21	28.32	27.84	27.88
959	AMEX	KXI	Thu, Jul 15, 2010	28.39	28.46	28.11	28.39
958	AMEX	KXI	Wed, Jul 14, 2010	27.92	28.27	27.92	28.24
957	AMEX	KXI	Tue, Jul 13, 2010	28.13	28.20	28.08	28.13
956	AMEX	KXI	Mon, Jul 12, 2010	27.52	27.85	27.52	27.84
955	AMEX	KXI	Fri, Jul 9, 2010	27.76	27.76	27.61	27.72
954	AMEX	KXI	Thu, Jul 8, 2010	27.45	27.81	27.45	27.81
953	AMEX	KXI	Wed, Jul 7, 2010	27.07	27.48	26.90	27.45
952	AMEX	KXI	Tue, Jul 6, 2010	27.02	27.14	26.67	26.87
951	AMEX	KXI	Fri, Jul 2, 2010	26.67	26.77	26.48	26.65
950	AMEX	KXI	Thu, Jul 1, 2010	26.62	26.77	26.43	26.67
949	AMEX	KXI	Wed, Jun 30, 2010	26.69	26.83	26.52	26.53
948	AMEX	KXI	Tue, Jun 29, 2010	27.10	27.10	26.72	26.80
947	AMEX	KXI	Mon, Jun 28, 2010	27.28	27.42	27.11	27.31
946	AMEX	KXI	Fri, Jun 25, 2010	27.40	27.40	27.08	27.12
945	AMEX	KXI	Thu, Jun 24, 2010	27.30	27.43	27.15	27.15
944	AMEX	KXI	Wed, Jun 23, 2010	27.48	27.52	27.30	27.42
943	AMEX	KXI	Tue, Jun 22, 2010	27.59	27.76	27.34	27.34
942	AMEX	KXI	Mon, Jun 21, 2010	28.07	28.07	27.47	27.56
941	AMEX	KXI	Fri, Jun 18, 2010	28.19	28.24	28.05	28.09
940	AMEX	KXI	Thu, Jun 17, 2010	28.09	28.24	27.97	28.24
939	AMEX	KXI	Wed, Jun 16, 2010	27.77	28.12	27.77	28.00
938	AMEX	KXI	Tue, Jun 15, 2010	27.83	28.12	27.81	28.12
937	AMEX	KXI	Mon, Jun 14, 2010	27.64	27.88	27.63	27.67
936	AMEX	KXI	Fri, Jun 11, 2010	27.28	27.46	27.20	27.44
935	AMEX	KXI	Thu, Jun 10, 2010	27.40	27.69	27.40	27.69
934	AMEX	KXI	Wed, Jun 9, 2010	27.20	27.42	26.99	27.06
933	AMEX	KXI	Tue, Jun 8, 2010	26.60	27.00	26.60	27.00
932	AMEX	KXI	Mon, Jun 7, 2010	26.84	27.02	26.69	26.69
931	AMEX	KXI	Fri, Jun 4, 2010	27.26	27.26	26.77	26.84
930	AMEX	KXI	Thu, Jun 3, 2010	27.72	27.87	27.40	27.57
929	AMEX	KXI	Wed, Jun 2, 2010	27.13	27.63	27.13	27.63
928	AMEX	KXI	Tue, Jun 1, 2010	26.85	27.37	26.85	27.22
927	AMEX	KXI	Fri, May 28, 2010	27.20	27.26	26.98	27.05
926	AMEX	KXI	Thu, May 27, 2010	26.83	27.16	26.72	27.15
925	AMEX	KXI	Wed, May 26, 2010	26.85	26.88	26.35	26.44
924	AMEX	KXI	Tue, May 25, 2010	26.41	26.68	26.15	26.64
923	AMEX	KXI	Mon, May 24, 2010	26.99	27.07	26.76	26.76
922	AMEX	KXI	Fri, May 21, 2010	26.70	27.05	26.43	27.04
921	AMEX	KXI	Thu, May 20, 2010	27.33	27.33	26.84	26.95
920	AMEX	KXI	Wed, May 19, 2010	27.63	27.83	27.50	27.73
919	AMEX	KXI	Tue, May 18, 2010	28.28	28.33	27.75	27.77
918	AMEX	KXI	Mon, May 17, 2010	28.01	28.14	27.67	28.14
917	AMEX	KXI	Fri, May 14, 2010	28.23	28.34	27.77	27.99
916	AMEX	KXI	Thu, May 13, 2010	28.39	28.60	28.35	28.43
915	AMEX	KXI	Wed, May 12, 2010	28.58	28.58	28.34	28.52
914	AMEX	KXI	Tue, May 11, 2010	28.01	28.56	28.01	28.23
913	AMEX	KXI	Mon, May 10, 2010	27.90	28.81	27.90	28.41
912	AMEX	KXI	Fri, May 7, 2010	27.00	27.68	26.89	27.40
911	AMEX	KXI	Thu, May 6, 2010	28.20	28.98	16.62	28.11
910	AMEX	KXI	Wed, May 5, 2010	28.18	28.50	28.17	28.36
909	AMEX	KXI	Tue, May 4, 2010	28.84	28.84	28.49	28.61
908	AMEX	KXI	Mon, May 3, 2010	28.89	29.15	28.83	29.11
907	AMEX	KXI	Fri, Apr 30, 2010	29.16	29.20	28.85	28.85
906	AMEX	KXI	Thu, Apr 29, 2010	28.93	29.24	28.93	29.12
905	AMEX	KXI	Wed, Apr 28, 2010	28.94	28.94	28.58	28.75
904	AMEX	KXI	Tue, Apr 27, 2010	29.31	29.35	28.72	28.83
903	AMEX	KXI	Mon, Apr 26, 2010	29.57	29.61	29.42	29.42
902	AMEX	KXI	Fri, Apr 23, 2010	29.27	29.55	29.27	29.55
901	AMEX	KXI	Thu, Apr 22, 2010	29.40	29.42	29.22	29.40
900	AMEX	KXI	Wed, Apr 21, 2010	29.50	29.50	29.37	29.47
899	AMEX	KXI	Tue, Apr 20, 2010	29.56	29.56	29.39	29.47
898	AMEX	KXI	Mon, Apr 19, 2010	29.24	29.39	29.16	29.38
897	AMEX	KXI	Fri, Apr 16, 2010	29.55	29.62	29.23	29.43
896	AMEX	KXI	Thu, Apr 15, 2010	29.51	29.66	29.45	29.55
895	AMEX	KXI	Wed, Apr 14, 2010	29.59	29.78	29.59	29.78
894	AMEX	KXI	Tue, Apr 13, 2010	29.62	29.76	29.55	29.67
893	AMEX	KXI	Mon, Apr 12, 2010	29.57	29.73	29.57	29.70
892	AMEX	KXI	Fri, Apr 9, 2010	29.44	29.56	29.41	29.55
891	AMEX	KXI	Thu, Apr 8, 2010	29.32	29.41	29.12	29.40
890	AMEX	KXI	Wed, Apr 7, 2010	29.50	29.52	29.33	29.39
889	AMEX	KXI	Tue, Apr 6, 2010	29.53	29.55	29.37	29.49
888	AMEX	KXI	Mon, Apr 5, 2010	29.83	29.83	29.58	29.59
887	AMEX	KXI	Thu, Apr 1, 2010	29.53	29.68	29.48	29.60
886	AMEX	KXI	Wed, Mar 31, 2010	29.49	29.51	29.31	29.43
885	AMEX	KXI	Tue, Mar 30, 2010	29.49	29.51	29.39	29.42
884	AMEX	KXI	Mon, Mar 29, 2010	29.31	29.42	29.25	29.40
883	AMEX	KXI	Fri, Mar 26, 2010	29.20	29.25	29.07	29.17
882	AMEX	KXI	Thu, Mar 25, 2010	29.14	29.32	29.11	29.13
881	AMEX	KXI	Wed, Mar 24, 2010	29.28	29.28	29.08	29.15
880	AMEX	KXI	Tue, Mar 23, 2010	29.37	29.49	29.28	29.49
879	AMEX	KXI	Mon, Mar 22, 2010	29.04	29.41	28.81	29.39
878	AMEX	KXI	Fri, Mar 19, 2010	29.28	29.29	29.10	29.15
877	AMEX	KXI	Thu, Mar 18, 2010	29.27	29.38	29.27	29.38
876	AMEX	KXI	Wed, Mar 17, 2010	29.42	29.43	29.25	29.40
875	AMEX	KXI	Tue, Mar 16, 2010	29.13	29.27	29.07	29.26
874	AMEX	KXI	Mon, Mar 15, 2010	28.74	29.05	28.74	29.05
873	AMEX	KXI	Fri, Mar 12, 2010	28.87	29.00	28.87	29.00
872	AMEX	KXI	Thu, Mar 11, 2010	28.91	28.92	28.75	28.92
871	AMEX	KXI	Wed, Mar 10, 2010	28.76	28.91	28.76	28.83
870	AMEX	KXI	Tue, Mar 9, 2010	28.89	28.92	28.76	28.78
869	AMEX	KXI	Mon, Mar 8, 2010	28.95	29.05	28.82	28.84
868	AMEX	KXI	Fri, Mar 5, 2010	28.83	29.04	28.73	29.04
867	AMEX	KXI	Thu, Mar 4, 2010	28.84	28.94	28.71	28.77
866	AMEX	KXI	Wed, Mar 3, 2010	28.85	28.88	28.63	28.71
865	AMEX	KXI	Tue, Mar 2, 2010	28.64	28.79	28.62	28.67
864	AMEX	KXI	Mon, Mar 1, 2010	28.21	28.58	28.21	28.55
863	AMEX	KXI	Fri, Feb 26, 2010	28.37	28.41	28.20	28.36
862	AMEX	KXI	Thu, Feb 25, 2010	28.09	28.32	27.98	28.30
861	AMEX	KXI	Wed, Feb 24, 2010	28.33	28.47	28.25	28.44
860	AMEX	KXI	Tue, Feb 23, 2010	28.47	28.47	28.17	28.25
859	AMEX	KXI	Mon, Feb 22, 2010	28.54	28.55	28.31	28.44
858	AMEX	KXI	Fri, Feb 19, 2010	28.38	28.50	28.22	28.50
857	AMEX	KXI	Thu, Feb 18, 2010	28.28	28.37	28.18	28.36
856	AMEX	KXI	Wed, Feb 17, 2010	28.04	28.21	28.04	28.20
855	AMEX	KXI	Tue, Feb 16, 2010	27.75	28.12	27.75	28.11
854	AMEX	KXI	Fri, Feb 12, 2010	27.66	27.81	27.58	27.80
853	AMEX	KXI	Thu, Feb 11, 2010	27.52	27.83	27.36	27.80
852	AMEX	KXI	Wed, Feb 10, 2010	27.38	27.51	27.24	27.43
851	AMEX	KXI	Tue, Feb 9, 2010	27.35	27.73	27.22	27.53
850	AMEX	KXI	Mon, Feb 8, 2010	27.19	27.38	27.05	27.05
849	AMEX	KXI	Fri, Feb 5, 2010	27.31	27.31	26.71	27.09
848	AMEX	KXI	Thu, Feb 4, 2010	27.92	27.92	27.33	27.34
847	AMEX	KXI	Wed, Feb 3, 2010	28.32	28.32	28.12	28.18
846	AMEX	KXI	Tue, Feb 2, 2010	28.08	28.43	27.98	28.40
845	AMEX	KXI	Mon, Feb 1, 2010	27.68	27.94	27.68	27.90
844	AMEX	KXI	Fri, Jan 29, 2010	28.01	28.08	27.63	27.77
843	AMEX	KXI	Thu, Jan 28, 2010	28.09	28.20	27.82	27.88
842	AMEX	KXI	Wed, Jan 27, 2010	27.95	28.03	27.80	28.00
841	AMEX	KXI	Tue, Jan 26, 2010	27.72	28.03	27.64	27.89
840	AMEX	KXI	Mon, Jan 25, 2010	28.06	28.13	28.00	28.01
839	AMEX	KXI	Fri, Jan 22, 2010	28.16	28.40	27.88	27.95
838	AMEX	KXI	Thu, Jan 21, 2010	28.61	28.69	28.11	28.21
837	AMEX	KXI	Wed, Jan 20, 2010	28.71	28.71	28.35	28.51
836	AMEX	KXI	Tue, Jan 19, 2010	28.65	29.00	28.56	29.00
835	AMEX	KXI	Fri, Jan 15, 2010	28.79	28.81	28.48	28.58
834	AMEX	KXI	Thu, Jan 14, 2010	28.80	28.85	28.70	28.84
833	AMEX	KXI	Wed, Jan 13, 2010	28.53	28.87	28.53	28.82
832	AMEX	KXI	Tue, Jan 12, 2010	28.35	28.55	28.35	28.45
831	AMEX	KXI	Mon, Jan 11, 2010	28.53	28.53	28.24	28.48
830	AMEX	KXI	Fri, Jan 8, 2010	28.33	28.34	28.16	28.33
829	AMEX	KXI	Thu, Jan 7, 2010	28.38	28.38	28.15	28.32
828	AMEX	KXI	Wed, Jan 6, 2010	28.42	28.43	28.31	28.42
827	AMEX	KXI	Tue, Jan 5, 2010	28.49	28.59	28.38	28.43
826	AMEX	KXI	Mon, Jan 4, 2010	28.62	28.76	28.57	28.74
825	AMEX	KXI	Thu, Dec 31, 2009	28.65	28.65	28.28	28.31
824	AMEX	KXI	Wed, Dec 30, 2009	28.45	28.51	28.38	28.50
823	AMEX	KXI	Tue, Dec 29, 2009	28.71	28.71	28.51	28.55
822	AMEX	KXI	Mon, Dec 28, 2009	28.60	28.80	28.45	28.54
821	AMEX	KXI	Thu, Dec 24, 2009	28.50	28.51	28.35	28.47
820	AMEX	KXI	Wed, Dec 23, 2009	28.33	28.49	28.22	28.29
819	AMEX	KXI	Tue, Dec 22, 2009	28.07	28.23	28.07	28.16
818	AMEX	KXI	Mon, Dec 21, 2009	28.09	28.17	27.99	27.99
817	AMEX	KXI	Fri, Dec 18, 2009	28.25	28.26	27.89	28.25
816	AMEX	KXI	Thu, Dec 17, 2009	28.38	28.48	28.20	28.23
815	AMEX	KXI	Wed, Dec 16, 2009	28.70	28.83	28.64	28.65
814	AMEX	KXI	Tue, Dec 15, 2009	28.71	28.73	28.60	28.62
813	AMEX	KXI	Mon, Dec 14, 2009	28.87	28.87	28.73	28.83
812	AMEX	KXI	Fri, Dec 11, 2009	28.71	28.79	28.63	28.74
811	AMEX	KXI	Thu, Dec 10, 2009	28.72	28.77	28.58	28.60
810	AMEX	KXI	Wed, Dec 9, 2009	28.47	28.50	28.24	28.50
809	AMEX	KXI	Tue, Dec 8, 2009	28.66	28.72	28.35	28.50
808	AMEX	KXI	Mon, Dec 7, 2009	28.88	28.97	28.79	28.92
807	AMEX	KXI	Fri, Dec 4, 2009	28.92	29.16	28.75	28.97
806	AMEX	KXI	Thu, Dec 3, 2009	28.99	29.10	28.83	28.86
805	AMEX	KXI	Wed, Dec 2, 2009	28.97	29.06	28.86	28.93
804	AMEX	KXI	Tue, Dec 1, 2009	28.62	28.96	28.62	28.91
803	AMEX	KXI	Mon, Nov 30, 2009	28.43	28.56	28.18	28.36
802	AMEX	KXI	Fri, Nov 27, 2009	28.22	28.54	28.09	28.42
801	AMEX	KXI	Wed, Nov 25, 2009	28.85	28.94	28.71	28.91
800	AMEX	KXI	Tue, Nov 24, 2009	28.74	28.76	28.40	28.74
799	AMEX	KXI	Mon, Nov 23, 2009	28.61	28.82	28.61	28.71
798	AMEX	KXI	Fri, Nov 20, 2009	28.25	28.39	28.22	28.37
797	AMEX	KXI	Thu, Nov 19, 2009	28.46	28.47	28.14	28.45
796	AMEX	KXI	Wed, Nov 18, 2009	28.70	28.70	28.45	28.69
795	AMEX	KXI	Tue, Nov 17, 2009	28.60	28.90	28.55	28.74
794	AMEX	KXI	Mon, Nov 16, 2009	28.49	28.78	28.49	28.69
793	AMEX	KXI	Fri, Nov 13, 2009	28.18	28.39	28.04	28.39
792	AMEX	KXI	Thu, Nov 12, 2009	28.24	28.33	28.00	28.06
791	AMEX	KXI	Wed, Nov 11, 2009	28.39	28.53	28.23	28.33
790	AMEX	KXI	Tue, Nov 10, 2009	28.19	28.39	28.19	28.33
789	AMEX	KXI	Mon, Nov 9, 2009	27.98	28.31	27.74	28.29
788	AMEX	KXI	Fri, Nov 6, 2009	27.71	27.80	27.56	27.75
787	AMEX	KXI	Thu, Nov 5, 2009	27.65	27.84	27.57	27.82
786	AMEX	KXI	Wed, Nov 4, 2009	27.50	27.79	27.44	27.54
785	AMEX	KXI	Tue, Nov 3, 2009	27.33	27.50	27.21	27.44
784	AMEX	KXI	Mon, Nov 2, 2009	27.47	27.71	27.28	27.61
783	AMEX	KXI	Fri, Oct 30, 2009	27.71	27.84	27.19	27.21
782	AMEX	KXI	Thu, Oct 29, 2009	27.44	27.87	27.44	27.83
781	AMEX	KXI	Wed, Oct 28, 2009	27.38	27.52	27.18	27.26
780	AMEX	KXI	Tue, Oct 27, 2009	27.40	27.57	27.37	27.49
779	AMEX	KXI	Mon, Oct 26, 2009	27.64	27.87	27.32	27.38
778	AMEX	KXI	Fri, Oct 23, 2009	28.01	28.08	27.53	27.66
777	AMEX	KXI	Thu, Oct 22, 2009	27.82	28.05	27.60	28.00
776	AMEX	KXI	Wed, Oct 21, 2009	27.85	28.14	27.76	27.77
775	AMEX	KXI	Tue, Oct 20, 2009	28.06	28.06	27.70	27.83
774	AMEX	KXI	Mon, Oct 19, 2009	27.71	28.00	27.63	27.89
773	AMEX	KXI	Fri, Oct 16, 2009	27.42	27.61	27.38	27.52
772	AMEX	KXI	Thu, Oct 15, 2009	27.25	27.59	27.25	27.59
771	AMEX	KXI	Wed, Oct 14, 2009	27.36	27.36	27.15	27.27
770	AMEX	KXI	Tue, Oct 13, 2009	27.14	27.16	26.99	27.06
769	AMEX	KXI	Mon, Oct 12, 2009	27.24	27.31	27.03	27.08
768	AMEX	KXI	Fri, Oct 9, 2009	27.05	27.09	26.91	27.08
767	AMEX	KXI	Thu, Oct 8, 2009	27.00	27.15	26.89	27.10
766	AMEX	KXI	Wed, Oct 7, 2009	26.69	26.88	26.69	26.81
765	AMEX	KXI	Tue, Oct 6, 2009	26.83	27.00	26.74	26.85
764	AMEX	KXI	Mon, Oct 5, 2009	26.37	26.69	26.35	26.67
763	AMEX	KXI	Fri, Oct 2, 2009	26.30	26.52	26.20	26.41
762	AMEX	KXI	Thu, Oct 1, 2009	26.71	26.96	26.41	26.44
761	AMEX	KXI	Wed, Sep 30, 2009	26.71	26.83	26.46	26.78
760	AMEX	KXI	Tue, Sep 29, 2009	26.65	26.74	26.56	26.65
759	AMEX	KXI	Mon, Sep 28, 2009	26.45	26.77	26.45	26.65
758	AMEX	KXI	Fri, Sep 25, 2009	26.44	26.65	26.42	26.43
757	AMEX	KXI	Thu, Sep 24, 2009	26.75	27.11	26.44	26.57
756	AMEX	KXI	Wed, Sep 23, 2009	27.22	27.22	26.76	26.77
755	AMEX	KXI	Tue, Sep 22, 2009	26.93	26.93	26.67	26.75
754	AMEX	KXI	Mon, Sep 21, 2009	26.59	27.18	26.52	26.75
753	AMEX	KXI	Fri, Sep 18, 2009	26.66	27.17	26.66	26.80
752	AMEX	KXI	Thu, Sep 17, 2009	26.62	26.76	26.54	26.62
751	AMEX	KXI	Wed, Sep 16, 2009	26.45	26.67	26.38	26.61
750	AMEX	KXI	Tue, Sep 15, 2009	26.51	26.58	26.25	26.48
749	AMEX	KXI	Mon, Sep 14, 2009	26.38	26.60	26.29	26.53
748	AMEX	KXI	Fri, Sep 11, 2009	26.39	26.53	26.37	26.50
747	AMEX	KXI	Thu, Sep 10, 2009	26.53	26.53	26.11	26.36
746	AMEX	KXI	Wed, Sep 9, 2009	26.26	26.26	26.08	26.19
745	AMEX	KXI	Tue, Sep 8, 2009	26.05	26.23	25.98	26.18
744	AMEX	KXI	Fri, Sep 4, 2009	25.50	25.70	25.44	25.68
743	AMEX	KXI	Thu, Sep 3, 2009	25.52	25.57	25.36	25.48
742	AMEX	KXI	Wed, Sep 2, 2009	25.25	25.59	25.25	25.43
741	AMEX	KXI	Tue, Sep 1, 2009	25.53	25.76	25.27	25.36
740	AMEX	KXI	Mon, Aug 31, 2009	25.56	25.76	25.49	25.76
739	AMEX	KXI	Fri, Aug 28, 2009	25.82	25.82	25.54	25.62
738	AMEX	KXI	Thu, Aug 27, 2009	25.62	25.78	25.42	25.70
737	AMEX	KXI	Wed, Aug 26, 2009	25.56	25.80	25.56	25.71
736	AMEX	KXI	Tue, Aug 25, 2009	25.66	25.88	25.60	25.68
735	AMEX	KXI	Mon, Aug 24, 2009	25.71	25.75	25.55	25.55
734	AMEX	KXI	Fri, Aug 21, 2009	25.44	25.72	25.44	25.63
733	AMEX	KXI	Thu, Aug 20, 2009	25.21	25.38	25.16	25.37
732	AMEX	KXI	Wed, Aug 19, 2009	24.87	25.22	24.84	25.18
731	AMEX	KXI	Tue, Aug 18, 2009	24.80	25.05	24.71	24.98
730	AMEX	KXI	Mon, Aug 17, 2009	24.64	24.83	24.40	24.76
729	AMEX	KXI	Fri, Aug 14, 2009	25.17	25.72	24.94	25.07
728	AMEX	KXI	Thu, Aug 13, 2009	25.20	25.20	24.97	25.10
727	AMEX	KXI	Wed, Aug 12, 2009	25.06	25.28	24.98	25.20
726	AMEX	KXI	Tue, Aug 11, 2009	25.03	25.15	25.00	25.00
725	AMEX	KXI	Mon, Aug 10, 2009	25.12	25.13	24.96	25.06
724	AMEX	KXI	Fri, Aug 7, 2009	25.27	25.31	25.15	25.22
723	AMEX	KXI	Thu, Aug 6, 2009	25.35	25.44	25.02	25.18
722	AMEX	KXI	Wed, Aug 5, 2009	25.69	25.69	25.15	25.34
721	AMEX	KXI	Tue, Aug 4, 2009	25.41	25.76	25.38	25.50
720	AMEX	KXI	Mon, Aug 3, 2009	25.55	26.04	25.30	25.50
719	AMEX	KXI	Fri, Jul 31, 2009	25.18	25.51	25.18	25.36
718	AMEX	KXI	Thu, Jul 30, 2009	25.30	25.52	25.20	25.20
717	AMEX	KXI	Wed, Jul 29, 2009	24.92	25.14	24.90	25.12
716	AMEX	KXI	Tue, Jul 28, 2009	24.94	25.08	24.83	24.96
715	AMEX	KXI	Mon, Jul 27, 2009	25.01	25.08	24.84	25.08
714	AMEX	KXI	Fri, Jul 24, 2009	24.80	25.05	24.78	25.05
713	AMEX	KXI	Thu, Jul 23, 2009	24.67	25.09	24.65	24.84
712	AMEX	KXI	Wed, Jul 22, 2009	24.60	24.84	24.60	24.64
711	AMEX	KXI	Tue, Jul 21, 2009	24.86	24.90	24.46	24.72
710	AMEX	KXI	Mon, Jul 20, 2009	24.73	24.75	24.43	24.70
709	AMEX	KXI	Fri, Jul 17, 2009	24.39	24.50	24.39	24.48
708	AMEX	KXI	Thu, Jul 16, 2009	24.38	24.56	24.33	24.47
707	AMEX	KXI	Wed, Jul 15, 2009	24.05	24.42	24.03	24.42
706	AMEX	KXI	Tue, Jul 14, 2009	23.79	23.83	23.66	23.81
705	AMEX	KXI	Mon, Jul 13, 2009	23.36	24.28	23.33	23.69
704	AMEX	KXI	Fri, Jul 10, 2009	23.25	23.53	23.24	23.29
703	AMEX	KXI	Thu, Jul 9, 2009	23.57	23.59	23.37	23.43
702	AMEX	KXI	Wed, Jul 8, 2009	23.48	23.54	23.29	23.42
701	AMEX	KXI	Tue, Jul 7, 2009	23.65	23.74	23.40	23.40
700	AMEX	KXI	Mon, Jul 6, 2009	23.41	23.78	23.41	23.72
699	AMEX	KXI	Thu, Jul 2, 2009	23.64	23.64	23.42	23.43
698	AMEX	KXI	Wed, Jul 1, 2009	23.70	24.07	23.67	23.83
697	AMEX	KXI	Tue, Jun 30, 2009	23.62	23.75	23.37	23.47
696	AMEX	KXI	Mon, Jun 29, 2009	23.74	23.83	23.53	23.65
695	AMEX	KXI	Fri, Jun 26, 2009	23.52	23.64	23.44	23.56
694	AMEX	KXI	Thu, Jun 25, 2009	23.27	23.69	23.11	23.67
693	AMEX	KXI	Wed, Jun 24, 2009	23.40	23.54	23.24	23.25
692	AMEX	KXI	Tue, Jun 23, 2009	23.33	23.45	23.23	23.29
691	AMEX	KXI	Mon, Jun 22, 2009	23.34	23.39	22.86	23.12
690	AMEX	KXI	Fri, Jun 19, 2009	23.93	24.02	23.69	23.71
689	AMEX	KXI	Thu, Jun 18, 2009	23.43	23.83	23.43	23.79
688	AMEX	KXI	Wed, Jun 17, 2009	23.23	23.49	23.23	23.47
687	AMEX	KXI	Tue, Jun 16, 2009	23.71	23.71	23.23	23.34
686	AMEX	KXI	Mon, Jun 15, 2009	23.73	23.73	23.30	23.44
685	AMEX	KXI	Fri, Jun 12, 2009	23.73	23.93	23.73	23.86
684	AMEX	KXI	Thu, Jun 11, 2009	23.86	24.20	23.86	23.96
683	AMEX	KXI	Wed, Jun 10, 2009	24.21	24.21	23.60	23.73
682	AMEX	KXI	Tue, Jun 9, 2009	24.08	24.08	23.81	23.91
681	AMEX	KXI	Mon, Jun 8, 2009	23.64	23.94	23.62	23.92
680	AMEX	KXI	Fri, Jun 5, 2009	24.22	24.22	23.75	23.92
679	AMEX	KXI	Thu, Jun 4, 2009	24.06	24.18	23.90	24.18
678	AMEX	KXI	Wed, Jun 3, 2009	24.05	24.09	23.84	24.00
677	AMEX	KXI	Tue, Jun 2, 2009	23.98	24.38	23.98	24.33
676	AMEX	KXI	Mon, Jun 1, 2009	23.91	24.17	23.86	24.02
675	AMEX	KXI	Fri, May 29, 2009	23.54	23.68	23.39	23.68
674	AMEX	KXI	Thu, May 28, 2009	23.33	23.55	23.21	23.38
673	AMEX	KXI	Wed, May 27, 2009	23.58	23.69	23.25	23.31
672	AMEX	KXI	Tue, May 26, 2009	23.18	23.75	22.51	23.69
671	AMEX	KXI	Fri, May 22, 2009	23.37	23.56	23.32	23.34
670	AMEX	KXI	Thu, May 21, 2009	23.22	23.30	23.11	23.26
669	AMEX	KXI	Wed, May 20, 2009	23.56	23.70	23.42	23.44
668	AMEX	KXI	Tue, May 19, 2009	23.30	23.43	23.20	23.35
667	AMEX	KXI	Mon, May 18, 2009	22.95	23.21	22.88	23.21
666	AMEX	KXI	Fri, May 15, 2009	22.83	22.93	22.60	22.68
665	AMEX	KXI	Thu, May 14, 2009	22.89	23.04	22.82	22.89
664	AMEX	KXI	Wed, May 13, 2009	22.63	22.91	22.63	22.73
663	AMEX	KXI	Tue, May 12, 2009	22.83	23.08	22.82	22.94
662	AMEX	KXI	Mon, May 11, 2009	22.53	22.78	22.53	22.69
661	AMEX	KXI	Fri, May 8, 2009	22.80	22.91	22.66	22.79
660	AMEX	KXI	Thu, May 7, 2009	22.57	22.65	22.34	22.36
659	AMEX	KXI	Wed, May 6, 2009	22.36	22.38	22.18	22.38
658	AMEX	KXI	Tue, May 5, 2009	22.23	22.28	22.00	22.01
657	AMEX	KXI	Mon, May 4, 2009	21.95	22.30	21.93	22.28
656	AMEX	KXI	Fri, May 1, 2009	21.61	21.80	21.52	21.77
655	AMEX	KXI	Thu, Apr 30, 2009	21.89	21.89	21.59	21.66
654	AMEX	KXI	Wed, Apr 29, 2009	21.59	21.95	21.59	21.72
653	AMEX	KXI	Tue, Apr 28, 2009	21.01	21.47	21.01	21.33
652	AMEX	KXI	Mon, Apr 27, 2009	21.12	21.48	21.11	21.18
651	AMEX	KXI	Fri, Apr 24, 2009	21.51	21.51	21.25	21.25
650	AMEX	KXI	Thu, Apr 23, 2009	21.18	21.26	20.85	21.23
649	AMEX	KXI	Wed, Apr 22, 2009	21.06	21.27	21.00	21.02
648	AMEX	KXI	Tue, Apr 21, 2009	20.97	21.32	20.97	21.30
647	AMEX	KXI	Mon, Apr 20, 2009	21.22	21.33	21.00	21.04
646	AMEX	KXI	Fri, Apr 17, 2009	21.61	21.62	21.42	21.46
645	AMEX	KXI	Thu, Apr 16, 2009	21.55	21.68	21.37	21.67
644	AMEX	KXI	Wed, Apr 15, 2009	21.02	21.48	21.02	21.48
643	AMEX	KXI	Tue, Apr 14, 2009	21.19	21.19	20.94	20.99
642	AMEX	KXI	Mon, Apr 13, 2009	21.22	21.50	21.22	21.36
641	AMEX	KXI	Thu, Apr 9, 2009	21.71	21.71	21.21	21.30
640	AMEX	KXI	Wed, Apr 8, 2009	21.35	21.48	21.24	21.37
639	AMEX	KXI	Tue, Apr 7, 2009	21.00	21.46	21.00	21.24
638	AMEX	KXI	Mon, Apr 6, 2009	21.40	21.55	21.24	21.44
637	AMEX	KXI	Fri, Apr 3, 2009	21.66	21.66	21.35	21.59
636	AMEX	KXI	Thu, Apr 2, 2009	21.71	21.94	21.58	21.72
635	AMEX	KXI	Wed, Apr 1, 2009	20.68	21.31	20.68	21.31
634	AMEX	KXI	Tue, Mar 31, 2009	20.96	21.12	20.80	20.86
633	AMEX	KXI	Mon, Mar 30, 2009	20.63	20.81	20.00	20.56
632	AMEX	KXI	Fri, Mar 27, 2009	21.11	21.23	20.95	20.99
631	AMEX	KXI	Thu, Mar 26, 2009	21.39	21.43	21.18	21.43
630	AMEX	KXI	Wed, Mar 25, 2009	21.17	21.46	20.96	21.27
629	AMEX	KXI	Tue, Mar 24, 2009	21.04	21.20	21.00	21.09
628	AMEX	KXI	Mon, Mar 23, 2009	20.79	21.12	20.53	21.12
627	AMEX	KXI	Fri, Mar 20, 2009	20.38	20.53	20.16	20.16
626	AMEX	KXI	Thu, Mar 19, 2009	20.90	20.90	20.27	20.30
625	AMEX	KXI	Wed, Mar 18, 2009	20.37	20.84	20.16	20.63
624	AMEX	KXI	Tue, Mar 17, 2009	20.29	20.59	20.23	20.58
623	AMEX	KXI	Mon, Mar 16, 2009	20.29	20.61	20.21	20.26
622	AMEX	KXI	Fri, Mar 13, 2009	20.01	20.16	19.92	20.11
621	AMEX	KXI	Thu, Mar 12, 2009	19.47	20.01	19.33	19.94
620	AMEX	KXI	Wed, Mar 11, 2009	19.58	19.61	19.34	19.44
619	AMEX	KXI	Tue, Mar 10, 2009	19.16	19.49	19.14	19.45
618	AMEX	KXI	Mon, Mar 9, 2009	18.94	19.13	18.76	18.82
617	AMEX	KXI	Fri, Mar 6, 2009	19.33	19.40	18.86	19.21
616	AMEX	KXI	Thu, Mar 5, 2009	19.45	19.46	18.94	19.14
615	AMEX	KXI	Wed, Mar 4, 2009	19.42	19.82	19.25	19.58
614	AMEX	KXI	Tue, Mar 3, 2009	19.58	19.59	18.94	19.18
613	AMEX	KXI	Mon, Mar 2, 2009	19.80	19.88	19.43	19.45
612	AMEX	KXI	Fri, Feb 27, 2009	19.84	20.41	19.84	20.14
611	AMEX	KXI	Thu, Feb 26, 2009	20.69	20.69	19.97	20.02
610	AMEX	KXI	Wed, Feb 25, 2009	20.61	20.75	20.33	20.51
609	AMEX	KXI	Tue, Feb 24, 2009	20.44	20.84	20.30	20.82
608	AMEX	KXI	Mon, Feb 23, 2009	21.06	21.06	20.22	20.26
607	AMEX	KXI	Fri, Feb 20, 2009	20.75	21.10	20.65	20.91
606	AMEX	KXI	Thu, Feb 19, 2009	21.18	21.35	21.00	21.04
605	AMEX	KXI	Wed, Feb 18, 2009	20.91	20.91	20.63	20.76
604	AMEX	KXI	Tue, Feb 17, 2009	20.73	21.59	20.64	20.78
603	AMEX	KXI	Fri, Feb 13, 2009	21.42	21.52	21.25	21.32
602	AMEX	KXI	Thu, Feb 12, 2009	21.01	21.50	20.41	21.50
601	AMEX	KXI	Wed, Feb 11, 2009	21.34	21.43	21.18	21.32
600	AMEX	KXI	Tue, Feb 10, 2009	21.80	21.87	21.02	21.17
599	AMEX	KXI	Mon, Feb 9, 2009	22.21	22.21	21.94	22.05
598	AMEX	KXI	Fri, Feb 6, 2009	21.76	22.26	21.76	22.16
597	AMEX	KXI	Thu, Feb 5, 2009	21.45	21.89	21.36	21.83
596	AMEX	KXI	Wed, Feb 4, 2009	22.12	23.12	21.63	21.63
595	AMEX	KXI	Tue, Feb 3, 2009	21.92	22.43	21.73	22.30
594	AMEX	KXI	Mon, Feb 2, 2009	21.56	21.77	21.38	21.74
593	AMEX	KXI	Fri, Jan 30, 2009	22.44	22.44	21.84	21.89
592	AMEX	KXI	Thu, Jan 29, 2009	22.41	22.64	22.30	22.32
591	AMEX	KXI	Wed, Jan 28, 2009	22.78	22.78	22.47	22.65
590	AMEX	KXI	Tue, Jan 27, 2009	22.32	22.56	22.26	22.38
589	AMEX	KXI	Mon, Jan 26, 2009	21.72	22.44	21.72	22.33
588	AMEX	KXI	Fri, Jan 23, 2009	20.25	24.50	20.25	22.16
587	AMEX	KXI	Thu, Jan 22, 2009	22.07	22.36	21.91	22.25
586	AMEX	KXI	Wed, Jan 21, 2009	22.14	22.48	21.86	22.44
585	AMEX	KXI	Tue, Jan 20, 2009	22.41	22.47	21.91	21.98
584	AMEX	KXI	Fri, Jan 16, 2009	22.61	22.72	22.31	22.56
583	AMEX	KXI	Thu, Jan 15, 2009	22.29	22.41	21.90	22.39
582	AMEX	KXI	Wed, Jan 14, 2009	22.58	22.58	22.01	22.14
581	AMEX	KXI	Tue, Jan 13, 2009	22.67	22.83	22.58	22.72
580	AMEX	KXI	Mon, Jan 12, 2009	22.97	22.99	22.65	22.77
579	AMEX	KXI	Fri, Jan 9, 2009	23.38	23.38	22.96	22.97
578	AMEX	KXI	Thu, Jan 8, 2009	23.48	23.48	23.21	23.43
577	AMEX	KXI	Wed, Jan 7, 2009	23.63	23.66	23.30	23.43
576	AMEX	KXI	Tue, Jan 6, 2009	23.94	23.99	23.58	23.70
575	AMEX	KXI	Mon, Jan 5, 2009	23.93	23.96	23.75	23.84
574	AMEX	KXI	Fri, Jan 2, 2009	23.71	24.13	23.71	24.13
573	AMEX	KXI	Wed, Dec 31, 2008	23.47	23.84	23.47	23.83
572	AMEX	KXI	Tue, Dec 30, 2008	23.27	23.52	23.25	23.52
571	AMEX	KXI	Mon, Dec 29, 2008	23.37	23.37	22.99	23.12
570	AMEX	KXI	Fri, Dec 26, 2008	23.25	23.46	23.20	23.36
569	AMEX	KXI	Wed, Dec 24, 2008	23.18	23.26	22.95	23.15
568	AMEX	KXI	Tue, Dec 23, 2008	23.38	23.38	22.76	22.92
567	AMEX	KXI	Mon, Dec 22, 2008	23.20	23.20	22.76	22.94
566	AMEX	KXI	Fri, Dec 19, 2008	23.57	23.78	23.14	23.28
565	AMEX	KXI	Thu, Dec 18, 2008	23.73	23.94	23.13	23.29
564	AMEX	KXI	Wed, Dec 17, 2008	23.44	23.74	23.34	23.58
563	AMEX	KXI	Tue, Dec 16, 2008	23.11	23.71	22.98	23.67
562	AMEX	KXI	Mon, Dec 15, 2008	23.01	23.02	22.63	22.82
561	AMEX	KXI	Fri, Dec 12, 2008	22.39	23.00	22.39	22.93
560	AMEX	KXI	Thu, Dec 11, 2008	22.83	23.06	22.50	22.65
559	AMEX	KXI	Wed, Dec 10, 2008	23.09	23.10	22.68	22.85
558	AMEX	KXI	Tue, Dec 9, 2008	23.06	23.33	22.69	22.83
557	AMEX	KXI	Mon, Dec 8, 2008	23.64	23.64	23.11	23.36
556	AMEX	KXI	Fri, Dec 5, 2008	22.41	23.30	22.06	23.28
555	AMEX	KXI	Thu, Dec 4, 2008	22.62	23.01	22.30	22.47
554	AMEX	KXI	Wed, Dec 3, 2008	22.16	23.04	22.16	23.04
553	AMEX	KXI	Tue, Dec 2, 2008	22.49	22.62	22.06	22.57
552	AMEX	KXI	Mon, Dec 1, 2008	22.81	22.82	21.49	21.49
551	AMEX	KXI	Fri, Nov 28, 2008	23.09	23.41	23.07	23.37
550	AMEX	KXI	Wed, Nov 26, 2008	22.39	23.22	22.35	23.19
549	AMEX	KXI	Tue, Nov 25, 2008	23.46	23.47	22.66	22.99
548	AMEX	KXI	Mon, Nov 24, 2008	22.78	23.54	22.42	23.14
547	AMEX	KXI	Fri, Nov 21, 2008	21.93	22.27	21.10	22.27
546	AMEX	KXI	Thu, Nov 20, 2008	22.00	24.02	21.21	21.47
545	AMEX	KXI	Wed, Nov 19, 2008	23.14	23.38	22.24	22.25
544	AMEX	KXI	Tue, Nov 18, 2008	22.79	23.20	22.35	22.86
543	AMEX	KXI	Mon, Nov 17, 2008	22.91	23.28	22.61	22.80
542	AMEX	KXI	Fri, Nov 14, 2008	23.25	23.88	23.07	23.36
541	AMEX	KXI	Thu, Nov 13, 2008	22.82	24.00	22.27	24.00
540	AMEX	KXI	Wed, Nov 12, 2008	23.16	23.23	22.68	22.68
539	AMEX	KXI	Tue, Nov 11, 2008	23.65	23.91	23.35	23.62
538	AMEX	KXI	Mon, Nov 10, 2008	24.46	24.60	23.73	24.02
537	AMEX	KXI	Fri, Nov 7, 2008	23.88	24.21	23.79	24.17
536	AMEX	KXI	Thu, Nov 6, 2008	24.03	24.30	23.39	23.47
535	AMEX	KXI	Wed, Nov 5, 2008	24.58	24.98	23.98	24.07
534	AMEX	KXI	Tue, Nov 4, 2008	24.85	25.06	24.61	25.02
533	AMEX	KXI	Mon, Nov 3, 2008	24.19	24.40	24.13	24.27
532	AMEX	KXI	Fri, Oct 31, 2008	23.84	24.54	23.84	24.14
531	AMEX	KXI	Thu, Oct 30, 2008	24.33	24.33	23.57	24.01
530	AMEX	KXI	Wed, Oct 29, 2008	23.87	24.48	23.62	24.02
529	AMEX	KXI	Tue, Oct 28, 2008	22.52	23.91	22.02	23.91
528	AMEX	KXI	Mon, Oct 27, 2008	21.87	22.60	21.77	21.77
527	AMEX	KXI	Fri, Oct 24, 2008	21.77	22.79	21.52	22.60
526	AMEX	KXI	Thu, Oct 23, 2008	23.07	23.35	22.09	23.09
525	AMEX	KXI	Wed, Oct 22, 2008	23.26	23.26	22.34	22.81
524	AMEX	KXI	Tue, Oct 21, 2008	24.07	24.48	23.90	23.94
523	AMEX	KXI	Mon, Oct 20, 2008	24.19	24.63	24.00	24.63
522	AMEX	KXI	Fri, Oct 17, 2008	23.21	24.56	23.21	23.82
521	AMEX	KXI	Thu, Oct 16, 2008	22.97	23.89	22.12	23.89
520	AMEX	KXI	Wed, Oct 15, 2008	23.92	23.96	22.50	22.63
519	AMEX	KXI	Tue, Oct 14, 2008	25.61	27.44	23.87	24.22
518	AMEX	KXI	Mon, Oct 13, 2008	23.30	24.93	23.30	24.93
517	AMEX	KXI	Fri, Oct 10, 2008	22.12	23.15	21.34	22.96
516	AMEX	KXI	Thu, Oct 9, 2008	25.05	25.05	22.92	23.16
515	AMEX	KXI	Wed, Oct 8, 2008	24.93	25.50	24.55	24.90
514	AMEX	KXI	Tue, Oct 7, 2008	26.49	26.62	25.43	25.44
513	AMEX	KXI	Mon, Oct 6, 2008	26.80	26.91	25.32	26.30
512	AMEX	KXI	Fri, Oct 3, 2008	27.64	27.79	27.08	27.21
511	AMEX	KXI	Thu, Oct 2, 2008	27.65	27.69	27.40	27.47
510	AMEX	KXI	Wed, Oct 1, 2008	27.54	28.06	27.41	28.06
509	AMEX	KXI	Tue, Sep 30, 2008	26.90	27.81	26.90	27.73
508	AMEX	KXI	Mon, Sep 29, 2008	27.82	27.99	26.65	26.75
507	AMEX	KXI	Fri, Sep 26, 2008	27.91	28.37	27.91	28.24
506	AMEX	KXI	Thu, Sep 25, 2008	28.19	28.38	28.05	28.19
505	AMEX	KXI	Wed, Sep 24, 2008	27.76	27.88	27.65	27.74
504	AMEX	KXI	Tue, Sep 23, 2008	27.85	28.25	27.62	27.73
503	AMEX	KXI	Mon, Sep 22, 2008	28.48	28.48	28.00	28.00
502	AMEX	KXI	Fri, Sep 19, 2008	29.78	29.78	28.37	28.81
501	AMEX	KXI	Thu, Sep 18, 2008	28.12	28.80	27.86	28.71
500	AMEX	KXI	Wed, Sep 17, 2008	28.00	28.35	27.76	27.87
499	AMEX	KXI	Tue, Sep 16, 2008	27.90	28.63	27.50	28.57
498	AMEX	KXI	Mon, Sep 15, 2008	28.54	28.89	28.51	28.62
497	AMEX	KXI	Fri, Sep 12, 2008	28.62	29.04	28.60	29.04
496	AMEX	KXI	Thu, Sep 11, 2008	28.28	28.89	28.28	28.89
495	AMEX	KXI	Wed, Sep 10, 2008	28.44	28.81	28.44	28.69
494	AMEX	KXI	Tue, Sep 9, 2008	28.76	28.88	28.52	28.52
493	AMEX	KXI	Mon, Sep 8, 2008	28.88	28.88	28.39	28.60
492	AMEX	KXI	Fri, Sep 5, 2008	27.92	28.30	27.68	28.30
491	AMEX	KXI	Thu, Sep 4, 2008	28.26	28.49	28.04	28.04
490	AMEX	KXI	Wed, Sep 3, 2008	28.46	28.56	28.36	28.46
489	AMEX	KXI	Tue, Sep 2, 2008	28.58	28.85	28.56	28.56
488	AMEX	KXI	Fri, Aug 29, 2008	28.46	28.63	28.32	28.32
487	AMEX	KXI	Thu, Aug 28, 2008	29.10	29.10	28.43	28.59
486	AMEX	KXI	Wed, Aug 27, 2008	28.24	28.49	28.24	28.43
485	AMEX	KXI	Tue, Aug 26, 2008	28.32	28.37	28.18	28.31
484	AMEX	KXI	Mon, Aug 25, 2008	28.62	28.62	27.88	28.29
483	AMEX	KXI	Fri, Aug 22, 2008	28.50	28.71	28.50	28.71
482	AMEX	KXI	Thu, Aug 21, 2008	28.43	28.58	28.33	28.58
481	AMEX	KXI	Wed, Aug 20, 2008	28.73	28.73	28.44	28.60
480	AMEX	KXI	Tue, Aug 19, 2008	28.64	28.77	28.64	28.69
479	AMEX	KXI	Mon, Aug 18, 2008	29.23	29.23	28.75	28.80
478	AMEX	KXI	Fri, Aug 15, 2008	28.94	29.10	28.75	29.02
477	AMEX	KXI	Thu, Aug 14, 2008	28.58	28.98	28.58	28.71
476	AMEX	KXI	Wed, Aug 13, 2008	28.95	29.02	28.74	28.91
475	AMEX	KXI	Tue, Aug 12, 2008	28.96	29.22	28.96	29.09
474	AMEX	KXI	Mon, Aug 11, 2008	29.04	29.15	28.97	29.03
473	AMEX	KXI	Fri, Aug 8, 2008	28.38	29.08	28.38	29.06
472	AMEX	KXI	Thu, Aug 7, 2008	28.72	28.73	28.37	28.40
471	AMEX	KXI	Wed, Aug 6, 2008	28.87	29.09	28.78	29.05
470	AMEX	KXI	Tue, Aug 5, 2008	28.68	29.04	28.61	29.03
469	AMEX	KXI	Mon, Aug 4, 2008	28.02	28.35	28.02	28.29
468	AMEX	KXI	Fri, Aug 1, 2008	28.15	28.23	27.63	27.72
467	AMEX	KXI	Thu, Jul 31, 2008	28.24	28.30	28.01	28.05
466	AMEX	KXI	Wed, Jul 30, 2008	28.54	28.58	28.31	28.48
465	AMEX	KXI	Tue, Jul 29, 2008	27.95	28.31	27.95	28.28
464	AMEX	KXI	Mon, Jul 28, 2008	28.03	28.19	27.90	27.90
463	AMEX	KXI	Fri, Jul 25, 2008	27.96	28.09	27.92	27.94
462	AMEX	KXI	Thu, Jul 24, 2008	28.04	28.10	27.73	27.79
461	AMEX	KXI	Wed, Jul 23, 2008	28.23	28.23	28.04	28.20
460	AMEX	KXI	Tue, Jul 22, 2008	27.45	28.18	27.45	28.18
459	AMEX	KXI	Mon, Jul 21, 2008	27.91	27.91	27.58	27.64
458	AMEX	KXI	Fri, Jul 18, 2008	27.84	27.84	27.49	27.65
457	AMEX	KXI	Thu, Jul 17, 2008	28.13	28.13	27.77	27.95
456	AMEX	KXI	Wed, Jul 16, 2008	27.45	27.86	27.38	27.84
455	AMEX	KXI	Tue, Jul 15, 2008	27.23	27.58	27.09	27.44
454	AMEX	KXI	Mon, Jul 14, 2008	27.68	27.68	27.33	27.39
453	AMEX	KXI	Fri, Jul 11, 2008	27.30	27.53	27.18	27.32
452	AMEX	KXI	Thu, Jul 10, 2008	27.68	27.75	27.49	27.64
451	AMEX	KXI	Wed, Jul 9, 2008	28.14	28.19	27.81	27.83
450	AMEX	KXI	Tue, Jul 8, 2008	27.70	28.05	27.70	28.05
449	AMEX	KXI	Mon, Jul 7, 2008	27.67	27.72	27.32	27.50
448	AMEX	KXI	Thu, Jul 3, 2008	27.84	27.84	27.41	27.62
447	AMEX	KXI	Wed, Jul 2, 2008	27.84	27.84	27.38	27.49
446	AMEX	KXI	Tue, Jul 1, 2008	27.57	27.81	27.48	27.77
445	AMEX	KXI	Mon, Jun 30, 2008	27.97	28.04	27.75	27.75
444	AMEX	KXI	Fri, Jun 27, 2008	27.97	27.97	27.58	27.68
443	AMEX	KXI	Thu, Jun 26, 2008	28.19	28.38	28.00	28.01
442	AMEX	KXI	Wed, Jun 25, 2008	28.42	28.76	28.37	28.47
441	AMEX	KXI	Tue, Jun 24, 2008	28.14	28.34	28.07	28.17
440	AMEX	KXI	Mon, Jun 23, 2008	28.26	28.50	28.18	28.24
439	AMEX	KXI	Fri, Jun 20, 2008	28.96	28.96	27.24	28.55
438	AMEX	KXI	Thu, Jun 19, 2008	29.11	29.18	28.99	29.07
437	AMEX	KXI	Wed, Jun 18, 2008	29.35	29.35	29.07	29.16
436	AMEX	KXI	Tue, Jun 17, 2008	29.89	29.89	29.40	29.44
435	AMEX	KXI	Mon, Jun 16, 2008	29.67	29.67	29.22	29.54
434	AMEX	KXI	Fri, Jun 13, 2008	29.87	29.87	29.61	29.77
433	AMEX	KXI	Thu, Jun 12, 2008	29.95	30.06	29.76	29.83
432	AMEX	KXI	Wed, Jun 11, 2008	30.13	30.13	29.71	29.79
431	AMEX	KXI	Tue, Jun 10, 2008	29.84	30.23	29.80	30.16
430	AMEX	KXI	Mon, Jun 9, 2008	30.27	30.27	29.90	30.09
429	AMEX	KXI	Fri, Jun 6, 2008	30.48	30.48	30.00	30.00
428	AMEX	KXI	Thu, Jun 5, 2008	30.54	30.80	30.39	30.80
427	AMEX	KXI	Wed, Jun 4, 2008	30.30	30.41	30.25	30.35
426	AMEX	KXI	Tue, Jun 3, 2008	30.47	30.47	30.11	30.28
425	AMEX	KXI	Mon, Jun 2, 2008	30.49	30.49	30.16	30.24
424	AMEX	KXI	Fri, May 30, 2008	30.69	30.69	30.52	30.63
423	AMEX	KXI	Thu, May 29, 2008	30.36	30.64	30.36	30.58
422	AMEX	KXI	Wed, May 28, 2008	30.50	30.51	30.32	30.45
421	AMEX	KXI	Tue, May 27, 2008	30.36	30.48	30.27	30.44
420	AMEX	KXI	Fri, May 23, 2008	30.47	30.50	30.33	30.41
419	AMEX	KXI	Thu, May 22, 2008	30.33	30.50	30.27	30.48
418	AMEX	KXI	Wed, May 21, 2008	30.63	30.63	30.13	30.15
417	AMEX	KXI	Tue, May 20, 2008	30.77	30.77	30.42	30.53
416	AMEX	KXI	Mon, May 19, 2008	30.92	30.94	30.73	30.82
415	AMEX	KXI	Fri, May 16, 2008	30.86	30.99	30.73	30.97
414	AMEX	KXI	Thu, May 15, 2008	30.59	30.84	30.45	30.80
413	AMEX	KXI	Wed, May 14, 2008	30.49	30.60	30.40	30.47
412	AMEX	KXI	Tue, May 13, 2008	30.50	30.50	30.33	30.49
411	AMEX	KXI	Mon, May 12, 2008	30.22	30.47	30.22	30.46
410	AMEX	KXI	Fri, May 9, 2008	30.26	30.31	30.19	30.25
409	AMEX	KXI	Thu, May 8, 2008	30.47	30.53	30.30	30.30
408	AMEX	KXI	Wed, May 7, 2008	30.35	30.38	30.11	30.12
407	AMEX	KXI	Tue, May 6, 2008	30.17	30.48	30.17	30.36
406	AMEX	KXI	Mon, May 5, 2008	30.40	30.44	30.30	30.42
405	AMEX	KXI	Fri, May 2, 2008	30.74	30.74	30.41	30.51
404	AMEX	KXI	Thu, May 1, 2008	30.38	30.59	30.38	30.57
403	AMEX	KXI	Wed, Apr 30, 2008	30.54	30.77	30.39	30.40
402	AMEX	KXI	Tue, Apr 29, 2008	30.35	30.41	30.17	30.33
401	AMEX	KXI	Mon, Apr 28, 2008	30.50	30.56	30.41	30.46
400	AMEX	KXI	Fri, Apr 25, 2008	30.63	30.63	30.29	30.42
399	AMEX	KXI	Thu, Apr 24, 2008	30.54	30.65	30.26	30.59
398	AMEX	KXI	Wed, Apr 23, 2008	30.49	30.62	30.37	30.60
397	AMEX	KXI	Tue, Apr 22, 2008	30.60	30.63	30.41	30.49
396	AMEX	KXI	Mon, Apr 21, 2008	30.56	30.79	30.52	30.79
395	AMEX	KXI	Fri, Apr 18, 2008	31.05	31.07	30.64	30.75
394	AMEX	KXI	Thu, Apr 17, 2008	30.65	30.75	30.57	30.69
393	AMEX	KXI	Wed, Apr 16, 2008	30.68	30.90	30.61	30.88
392	AMEX	KXI	Tue, Apr 15, 2008	30.59	30.63	30.43	30.63
391	AMEX	KXI	Mon, Apr 14, 2008	30.23	30.44	30.23	30.37
390	AMEX	KXI	Fri, Apr 11, 2008	30.28	30.40	30.16	30.19
389	AMEX	KXI	Thu, Apr 10, 2008	30.45	30.62	30.44	30.52
388	AMEX	KXI	Wed, Apr 9, 2008	30.63	30.63	30.34	30.46
387	AMEX	KXI	Tue, Apr 8, 2008	30.72	30.72	30.51	30.71
386	AMEX	KXI	Mon, Apr 7, 2008	31.05	31.05	30.75	30.84
385	AMEX	KXI	Fri, Apr 4, 2008	31.04	31.04	30.71	30.83
384	AMEX	KXI	Thu, Apr 3, 2008	30.58	30.78	30.57	30.73
383	AMEX	KXI	Wed, Apr 2, 2008	30.69	30.80	30.58	30.72
382	AMEX	KXI	Tue, Apr 1, 2008	30.63	30.88	30.46	30.85
381	AMEX	KXI	Mon, Mar 31, 2008	30.25	30.49	29.35	30.38
380	AMEX	KXI	Fri, Mar 28, 2008	30.32	30.40	30.16	30.24
379	AMEX	KXI	Thu, Mar 27, 2008	30.62	30.62	30.25	30.28
378	AMEX	KXI	Wed, Mar 26, 2008	30.39	30.48	30.29	30.44
377	AMEX	KXI	Tue, Mar 25, 2008	30.26	30.44	30.17	30.40
376	AMEX	KXI	Mon, Mar 24, 2008	30.00	30.35	30.00	30.20
375	AMEX	KXI	Thu, Mar 20, 2008	29.47	30.00	29.42	29.95
374	AMEX	KXI	Wed, Mar 19, 2008	29.83	29.94	29.42	29.44
373	AMEX	KXI	Tue, Mar 18, 2008	29.82	29.82	29.47	29.81
372	AMEX	KXI	Mon, Mar 17, 2008	28.80	29.43	28.80	29.35
371	AMEX	KXI	Fri, Mar 14, 2008	30.02	30.02	29.29	29.41
370	AMEX	KXI	Thu, Mar 13, 2008	29.50	30.09	29.50	29.98
369	AMEX	KXI	Wed, Mar 12, 2008	29.76	29.80	29.58	29.62
368	AMEX	KXI	Tue, Mar 11, 2008	29.69	29.76	29.34	29.76
367	AMEX	KXI	Mon, Mar 10, 2008	29.46	29.46	29.21	29.26
366	AMEX	KXI	Fri, Mar 7, 2008	29.16	29.40	29.16	29.24
365	AMEX	KXI	Thu, Mar 6, 2008	29.50	29.62	29.42	29.42
364	AMEX	KXI	Wed, Mar 5, 2008	29.38	29.63	29.26	29.53
363	AMEX	KXI	Tue, Mar 4, 2008	29.24	29.48	29.10	29.41
362	AMEX	KXI	Mon, Mar 3, 2008	29.40	29.48	29.25	29.48
361	AMEX	KXI	Fri, Feb 29, 2008	29.66	29.66	29.22	29.25
360	AMEX	KXI	Thu, Feb 28, 2008	29.91	29.97	29.77	29.81
359	AMEX	KXI	Wed, Feb 27, 2008	29.93	30.14	29.84	29.87
358	AMEX	KXI	Tue, Feb 26, 2008	29.62	30.04	29.62	29.98
357	AMEX	KXI	Mon, Feb 25, 2008	29.50	29.72	29.37	29.71
356	AMEX	KXI	Fri, Feb 22, 2008	29.52	29.56	29.15	29.56
355	AMEX	KXI	Thu, Feb 21, 2008	29.33	29.64	29.18	29.22
354	AMEX	KXI	Wed, Feb 20, 2008	28.96	29.33	28.90	29.15
353	AMEX	KXI	Tue, Feb 19, 2008	29.67	29.67	29.19	29.31
352	AMEX	KXI	Fri, Feb 15, 2008	29.17	29.32	29.06	29.32
351	AMEX	KXI	Thu, Feb 14, 2008	29.53	29.53	29.09	29.19
350	AMEX	KXI	Wed, Feb 13, 2008	29.47	29.47	29.21	29.41
349	AMEX	KXI	Tue, Feb 12, 2008	29.21	29.39	29.12	29.24
348	AMEX	KXI	Mon, Feb 11, 2008	28.84	28.96	28.62	28.88
347	AMEX	KXI	Fri, Feb 8, 2008	28.72	28.91	28.66	28.75
346	AMEX	KXI	Thu, Feb 7, 2008	28.65	28.93	28.61	28.80
345	AMEX	KXI	Wed, Feb 6, 2008	28.83	29.08	28.77	28.80
344	AMEX	KXI	Tue, Feb 5, 2008	28.93	29.15	28.72	28.75
343	AMEX	KXI	Mon, Feb 4, 2008	29.62	29.79	29.45	29.53
342	AMEX	KXI	Fri, Feb 1, 2008	29.44	29.97	29.44	29.63
341	AMEX	KXI	Thu, Jan 31, 2008	28.63	29.50	28.63	29.37
340	AMEX	KXI	Wed, Jan 30, 2008	28.97	29.49	28.91	29.13
339	AMEX	KXI	Tue, Jan 29, 2008	29.21	29.21	28.95	29.13
338	AMEX	KXI	Mon, Jan 28, 2008	28.92	29.03	28.67	29.03
337	AMEX	KXI	Fri, Jan 25, 2008	29.51	29.51	28.71	28.76
336	AMEX	KXI	Thu, Jan 24, 2008	29.21	29.41	28.86	29.12
335	AMEX	KXI	Wed, Jan 23, 2008	28.02	29.28	27.82	29.28
334	AMEX	KXI	Tue, Jan 22, 2008	27.96	29.14	0.12	28.88
333	AMEX	KXI	Fri, Jan 18, 2008	29.64	29.79	29.00	29.33
332	AMEX	KXI	Thu, Jan 17, 2008	29.81	29.92	29.27	29.33
331	AMEX	KXI	Wed, Jan 16, 2008	29.72	29.99	29.50	29.58
330	AMEX	KXI	Tue, Jan 15, 2008	29.95	30.36	29.73	29.80
329	AMEX	KXI	Mon, Jan 14, 2008	30.57	30.58	30.29	30.44
328	AMEX	KXI	Fri, Jan 11, 2008	30.83	30.90	30.30	30.39
327	AMEX	KXI	Thu, Jan 10, 2008	30.94	31.73	30.90	31.24
326	AMEX	KXI	Wed, Jan 9, 2008	30.71	31.13	30.68	31.13
325	AMEX	KXI	Tue, Jan 8, 2008	31.20	31.38	30.78	30.78
324	AMEX	KXI	Mon, Jan 7, 2008	30.87	31.18	30.87	31.17
323	AMEX	KXI	Fri, Jan 4, 2008	31.06	31.06	30.54	30.68
322	AMEX	KXI	Thu, Jan 3, 2008	31.13	31.20	31.04	31.09
321	AMEX	KXI	Wed, Jan 2, 2008	31.49	31.59	30.96	31.02
320	AMEX	KXI	Mon, Dec 31, 2007	31.57	31.66	30.93	31.47
319	AMEX	KXI	Fri, Dec 28, 2007	31.64	31.72	31.51	31.61
318	AMEX	KXI	Thu, Dec 27, 2007	31.78	31.78	31.54	31.56
317	AMEX	KXI	Wed, Dec 26, 2007	31.87	31.88	31.73	31.88
316	AMEX	KXI	Mon, Dec 24, 2007	31.69	32.24	31.69	31.86
315	AMEX	KXI	Fri, Dec 21, 2007	31.54	31.97	31.54	31.84
314	AMEX	KXI	Thu, Dec 20, 2007	31.11	31.77	31.04	31.34
313	AMEX	KXI	Wed, Dec 19, 2007	31.08	31.29	31.00	31.19
312	AMEX	KXI	Tue, Dec 18, 2007	31.24	31.41	30.98	31.28
311	AMEX	KXI	Mon, Dec 17, 2007	31.47	31.47	31.09	31.21
310	AMEX	KXI	Fri, Dec 14, 2007	31.77	31.77	31.38	31.42
309	AMEX	KXI	Thu, Dec 13, 2007	31.86	31.87	31.60	31.81
308	AMEX	KXI	Wed, Dec 12, 2007	32.11	33.54	31.80	33.54
307	AMEX	KXI	Tue, Dec 11, 2007	32.14	32.83	31.60	31.67
306	AMEX	KXI	Mon, Dec 10, 2007	32.14	32.28	32.11	32.26
305	AMEX	KXI	Fri, Dec 7, 2007	32.16	32.50	32.06	32.12
304	AMEX	KXI	Thu, Dec 6, 2007	31.99	36.31	31.50	32.28
303	AMEX	KXI	Wed, Dec 5, 2007	31.91	32.10	31.89	32.02
302	AMEX	KXI	Tue, Dec 4, 2007	31.08	32.09	31.08	31.95
301	AMEX	KXI	Mon, Dec 3, 2007	31.90	32.01	31.81	31.92
300	AMEX	KXI	Fri, Nov 30, 2007	31.99	32.13	31.84	32.02
299	AMEX	KXI	Thu, Nov 29, 2007	33.01	33.01	31.68	31.92
298	AMEX	KXI	Wed, Nov 28, 2007	31.54	32.16	31.49	32.12
297	AMEX	KXI	Tue, Nov 27, 2007	31.13	31.46	31.13	31.39
296	AMEX	KXI	Mon, Nov 26, 2007	31.40	31.50	30.98	30.98
295	AMEX	KXI	Fri, Nov 23, 2007	31.78	31.78	31.19	31.36
294	AMEX	KXI	Wed, Nov 21, 2007	31.20	31.20	31.00	31.00
293	AMEX	KXI	Tue, Nov 20, 2007	31.40	31.53	31.21	31.40
292	AMEX	KXI	Mon, Nov 19, 2007	31.78	31.78	31.06	31.07
291	AMEX	KXI	Fri, Nov 16, 2007	31.78	31.78	31.21	31.47
290	AMEX	KXI	Thu, Nov 15, 2007	31.16	31.30	30.90	30.96
289	AMEX	KXI	Wed, Nov 14, 2007	31.30	31.41	31.11	31.14
288	AMEX	KXI	Tue, Nov 13, 2007	30.25	31.23	30.25	31.23
287	AMEX	KXI	Mon, Nov 12, 2007	30.60	30.72	30.38	30.40
286	AMEX	KXI	Fri, Nov 9, 2007	30.81	30.89	30.68	30.77
285	AMEX	KXI	Thu, Nov 8, 2007	30.97	31.12	30.68	31.05
284	AMEX	KXI	Wed, Nov 7, 2007	31.21	31.42	30.90	30.90
283	AMEX	KXI	Tue, Nov 6, 2007	31.13	31.26	31.06	31.26
282	AMEX	KXI	Mon, Nov 5, 2007	30.88	31.11	30.85	31.01
281	AMEX	KXI	Fri, Nov 2, 2007	31.06	31.11	30.88	31.07
280	AMEX	KXI	Thu, Nov 1, 2007	31.10	31.13	30.79	30.79
279	AMEX	KXI	Wed, Oct 31, 2007	31.18	31.33	31.12	31.29
278	AMEX	KXI	Tue, Oct 30, 2007	30.96	31.17	30.96	31.07
277	AMEX	KXI	Mon, Oct 29, 2007	31.13	31.21	31.06	31.20
276	AMEX	KXI	Fri, Oct 26, 2007	30.81	31.11	30.81	31.10
275	AMEX	KXI	Thu, Oct 25, 2007	30.78	30.81	30.64	30.76
274	AMEX	KXI	Wed, Oct 24, 2007	30.58	30.80	30.31	30.68
273	AMEX	KXI	Tue, Oct 23, 2007	30.63	30.63	30.46	30.62
272	AMEX	KXI	Mon, Oct 22, 2007	30.26	30.41	30.23	30.30
271	AMEX	KXI	Fri, Oct 19, 2007	30.70	30.70	30.25	30.25
270	AMEX	KXI	Thu, Oct 18, 2007	30.75	30.81	30.68	30.80
269	AMEX	KXI	Wed, Oct 17, 2007	30.76	30.76	30.50	30.62
268	AMEX	KXI	Tue, Oct 16, 2007	30.38	30.40	30.28	30.28
267	AMEX	KXI	Mon, Oct 15, 2007	30.70	30.70	30.39	30.43
266	AMEX	KXI	Fri, Oct 12, 2007	30.36	30.60	30.36	30.60
265	AMEX	KXI	Thu, Oct 11, 2007	30.59	30.65	30.42	30.42
264	AMEX	KXI	Wed, Oct 10, 2007	30.37	30.54	30.34	30.41
263	AMEX	KXI	Tue, Oct 9, 2007	30.19	30.36	30.19	30.36
262	AMEX	KXI	Mon, Oct 8, 2007	30.29	30.29	30.10	30.19
261	AMEX	KXI	Fri, Oct 5, 2007	30.36	30.38	30.30	30.36
260	AMEX	KXI	Thu, Oct 4, 2007	30.12	30.24	30.12	30.17
259	AMEX	KXI	Wed, Oct 3, 2007	30.24	30.24	30.07	30.07
258	AMEX	KXI	Tue, Oct 2, 2007	30.16	30.26	30.10	30.22
257	AMEX	KXI	Mon, Oct 1, 2007	30.13	30.47	30.13	30.37
256	AMEX	KXI	Fri, Sep 28, 2007	30.20	30.24	30.07	30.22
255	AMEX	KXI	Thu, Sep 27, 2007	30.18	30.21	30.10	30.19
254	AMEX	KXI	Wed, Sep 26, 2007	29.95	30.01	29.92	29.96
253	AMEX	KXI	Tue, Sep 25, 2007	29.63	29.86	29.63	29.79
252	AMEX	KXI	Mon, Sep 24, 2007	29.93	29.93	29.79	29.80
251	AMEX	KXI	Fri, Sep 21, 2007	29.98	30.00	29.85	29.85
250	AMEX	KXI	Thu, Sep 20, 2007	29.90	29.90	29.64	29.71
249	AMEX	KXI	Wed, Sep 19, 2007	29.88	29.88	29.72	29.80
248	AMEX	KXI	Tue, Sep 18, 2007	29.30	29.82	29.30	29.82
247	AMEX	KXI	Mon, Sep 17, 2007	29.25	29.25	29.06	29.11
246	AMEX	KXI	Fri, Sep 14, 2007	29.28	29.38	29.28	29.33
245	AMEX	KXI	Thu, Sep 13, 2007	29.47	29.50	29.39	29.41
244	AMEX	KXI	Wed, Sep 12, 2007	29.05	29.32	29.05	29.26
243	AMEX	KXI	Tue, Sep 11, 2007	28.91	29.14	28.91	29.08
242	AMEX	KXI	Mon, Sep 10, 2007	28.83	28.86	28.60	28.70
241	AMEX	KXI	Fri, Sep 7, 2007	28.84	28.85	28.67	28.72
240	AMEX	KXI	Thu, Sep 6, 2007	28.85	29.05	28.75	28.96
239	AMEX	KXI	Wed, Sep 5, 2007	28.80	29.00	28.50	28.75
238	AMEX	KXI	Tue, Sep 4, 2007	28.96	29.14	28.82	29.08
237	AMEX	KXI	Fri, Aug 31, 2007	28.99	29.38	28.99	29.05
236	AMEX	KXI	Thu, Aug 30, 2007	28.62	28.85	28.60	28.69
235	AMEX	KXI	Wed, Aug 29, 2007	28.58	28.85	28.54	28.76
234	AMEX	KXI	Tue, Aug 28, 2007	28.69	28.79	28.43	28.43
233	AMEX	KXI	Mon, Aug 27, 2007	28.90	29.00	28.76	28.76
232	AMEX	KXI	Fri, Aug 24, 2007	28.60	28.85	28.60	28.78
231	AMEX	KXI	Thu, Aug 23, 2007	28.56	28.65	28.27	28.42
230	AMEX	KXI	Wed, Aug 22, 2007	28.23	28.41	28.21	28.36
229	AMEX	KXI	Tue, Aug 21, 2007	27.94	28.39	27.82	28.39
228	AMEX	KXI	Mon, Aug 20, 2007	28.19	28.20	27.91	28.11
227	AMEX	KXI	Fri, Aug 17, 2007	28.02	29.00	27.71	28.16
226	AMEX	KXI	Thu, Aug 16, 2007	27.60	28.08	27.24	27.73
225	AMEX	KXI	Wed, Aug 15, 2007	28.02	28.75	27.50	27.71
224	AMEX	KXI	Tue, Aug 14, 2007	28.37	28.41	27.96	27.98
223	AMEX	KXI	Mon, Aug 13, 2007	28.49	28.74	28.37	28.43
222	AMEX	KXI	Fri, Aug 10, 2007	28.38	28.62	28.21	28.36
221	AMEX	KXI	Thu, Aug 9, 2007	28.86	29.14	28.60	28.65
220	AMEX	KXI	Wed, Aug 8, 2007	28.92	29.41	28.81	29.08
219	AMEX	KXI	Tue, Aug 7, 2007	28.59	29.00	28.58	28.81
218	AMEX	KXI	Mon, Aug 6, 2007	28.27	28.72	28.27	28.72
217	AMEX	KXI	Fri, Aug 3, 2007	28.40	28.50	28.16	28.16
216	AMEX	KXI	Thu, Aug 2, 2007	28.42	28.59	28.37	28.53
215	AMEX	KXI	Wed, Aug 1, 2007	28.11	28.37	28.03	28.37
214	AMEX	KXI	Tue, Jul 31, 2007	28.40	28.61	28.24	28.24
213	AMEX	KXI	Mon, Jul 30, 2007	28.23	28.33	28.09	28.33
212	AMEX	KXI	Fri, Jul 27, 2007	28.38	28.47	28.22	28.22
211	AMEX	KXI	Thu, Jul 26, 2007	28.61	28.61	28.19	28.38
210	AMEX	KXI	Wed, Jul 25, 2007	29.18	29.21	28.98	29.07
209	AMEX	KXI	Tue, Jul 24, 2007	29.27	29.37	28.97	28.97
208	AMEX	KXI	Mon, Jul 23, 2007	29.33	29.45	29.32	29.39
207	AMEX	KXI	Fri, Jul 20, 2007	29.43	29.43	29.18	29.18
206	AMEX	KXI	Thu, Jul 19, 2007	29.47	29.52	29.43	29.46
205	AMEX	KXI	Wed, Jul 18, 2007	29.40	29.40	29.19	29.24
204	AMEX	KXI	Tue, Jul 17, 2007	29.44	29.51	29.35	29.35
203	AMEX	KXI	Mon, Jul 16, 2007	29.47	29.55	29.42	29.52
202	AMEX	KXI	Fri, Jul 13, 2007	29.50	29.57	29.45	29.57
201	AMEX	KXI	Thu, Jul 12, 2007	29.40	29.50	29.39	29.50
200	AMEX	KXI	Wed, Jul 11, 2007	29.11	29.21	29.11	29.21
199	AMEX	KXI	Tue, Jul 10, 2007	29.13	29.17	28.96	28.97
198	AMEX	KXI	Mon, Jul 9, 2007	29.16	29.19	29.06	29.16
197	AMEX	KXI	Fri, Jul 6, 2007	28.97	29.08	28.94	29.08
196	AMEX	KXI	Thu, Jul 5, 2007	29.02	29.05	28.95	29.03
195	AMEX	KXI	Tue, Jul 3, 2007	29.00	29.00	28.92	29.00
194	AMEX	KXI	Mon, Jul 2, 2007	28.84	28.94	28.84	28.88
193	AMEX	KXI	Fri, Jun 29, 2007	28.77	28.92	28.65	28.67
192	AMEX	KXI	Thu, Jun 28, 2007	28.70	28.75	28.70	28.75
191	AMEX	KXI	Wed, Jun 27, 2007	28.44	28.69	28.41	28.69
190	AMEX	KXI	Tue, Jun 26, 2007	28.59	28.61	28.46	28.46
189	AMEX	KXI	Mon, Jun 25, 2007	28.48	28.64	28.35	28.41
188	AMEX	KXI	Fri, Jun 22, 2007	28.63	28.66	28.44	28.46
187	AMEX	KXI	Thu, Jun 21, 2007	28.54	28.70	28.50	28.67
186	AMEX	KXI	Wed, Jun 20, 2007	28.80	28.86	28.57	28.62
185	AMEX	KXI	Tue, Jun 19, 2007	28.77	28.85	28.75	28.83
184	AMEX	KXI	Mon, Jun 18, 2007	29.04	29.05	28.99	29.00
183	AMEX	KXI	Fri, Jun 15, 2007	29.05	29.16	29.00	29.00
182	AMEX	KXI	Thu, Jun 14, 2007	28.83	28.88	28.81	28.87
181	AMEX	KXI	Wed, Jun 13, 2007	28.55	28.75	28.55	28.75
180	AMEX	KXI	Tue, Jun 12, 2007	28.65	28.71	28.50	28.51
179	AMEX	KXI	Mon, Jun 11, 2007	28.65	28.86	28.65	28.83
178	AMEX	KXI	Fri, Jun 8, 2007	28.46	28.61	28.43	28.61
177	AMEX	KXI	Thu, Jun 7, 2007	28.79	28.86	28.50	28.55
176	AMEX	KXI	Wed, Jun 6, 2007	29.03	29.03	28.74	28.84
175	AMEX	KXI	Tue, Jun 5, 2007	29.29	29.29	29.11	29.17
174	AMEX	KXI	Mon, Jun 4, 2007	29.30	29.32	29.29	29.30
173	AMEX	KXI	Fri, Jun 1, 2007	29.20	29.33	28.83	29.32
172	AMEX	KXI	Thu, May 31, 2007	29.19	29.23	29.15	29.16
171	AMEX	KXI	Wed, May 30, 2007	28.88	29.16	28.88	29.16
170	AMEX	KXI	Tue, May 29, 2007	29.00	29.04	28.97	28.97
169	AMEX	KXI	Fri, May 25, 2007	28.83	28.94	28.83	28.94
168	AMEX	KXI	Thu, May 24, 2007	28.94	28.97	28.70	28.72
167	AMEX	KXI	Wed, May 23, 2007	29.20	29.20	28.90	28.90
166	AMEX	KXI	Tue, May 22, 2007	28.90	28.92	28.85	28.85
165	AMEX	KXI	Mon, May 21, 2007	28.94	28.95	28.84	28.84
164	AMEX	KXI	Fri, May 18, 2007	28.88	29.08	28.88	29.05
163	AMEX	KXI	Thu, May 17, 2007	28.92	28.96	28.87	28.96
162	AMEX	KXI	Wed, May 16, 2007	28.87	29.03	28.84	29.03
161	AMEX	KXI	Tue, May 15, 2007	28.76	28.95	28.76	28.82
160	AMEX	KXI	Mon, May 14, 2007	28.85	28.89	28.76	28.83
159	AMEX	KXI	Fri, May 11, 2007	28.72	28.88	28.72	28.88
158	AMEX	KXI	Thu, May 10, 2007	28.93	28.93	28.65	28.65
157	AMEX	KXI	Wed, May 9, 2007	29.01	29.08	28.98	29.05
156	AMEX	KXI	Tue, May 8, 2007	29.05	29.05	28.81	28.89
155	AMEX	KXI	Mon, May 7, 2007	29.12	29.14	29.08	29.11
154	AMEX	KXI	Fri, May 4, 2007	29.04	29.09	29.03	29.08
153	AMEX	KXI	Thu, May 3, 2007	29.00	29.00	28.97	28.99
152	AMEX	KXI	Wed, May 2, 2007	28.89	28.97	28.89	28.95
151	AMEX	KXI	Tue, May 1, 2007	28.88	28.88	28.79	28.84
150	AMEX	KXI	Mon, Apr 30, 2007	29.01	29.10	28.94	28.94
149	AMEX	KXI	Fri, Apr 27, 2007	28.95	29.00	28.90	29.00
148	AMEX	KXI	Thu, Apr 26, 2007	29.08	29.08	28.97	29.02
147	AMEX	KXI	Wed, Apr 25, 2007	29.15	29.19	29.05	29.18
146	AMEX	KXI	Tue, Apr 24, 2007	28.92	29.02	28.84	28.99
145	AMEX	KXI	Mon, Apr 23, 2007	28.95	29.01	28.90	28.90
144	AMEX	KXI	Fri, Apr 20, 2007	28.97	28.99	28.93	28.99
143	AMEX	KXI	Thu, Apr 19, 2007	28.68	28.83	28.68	28.81
142	AMEX	KXI	Wed, Apr 18, 2007	28.72	28.89	28.72	28.83
141	AMEX	KXI	Tue, Apr 17, 2007	28.81	28.86	28.80	28.85
140	AMEX	KXI	Mon, Apr 16, 2007	28.60	28.71	28.60	28.71
139	AMEX	KXI	Fri, Apr 13, 2007	28.53	28.59	28.45	28.59
138	AMEX	KXI	Thu, Apr 12, 2007	28.26	28.55	28.26	28.55
137	AMEX	KXI	Wed, Apr 11, 2007	28.48	28.48	28.30	28.31
136	AMEX	KXI	Tue, Apr 10, 2007	28.45	28.47	28.43	28.47
135	AMEX	KXI	Mon, Apr 9, 2007	28.35	28.45	28.35	28.44
134	AMEX	KXI	Thu, Apr 5, 2007	28.35	28.51	28.35	28.45
133	AMEX	KXI	Wed, Apr 4, 2007	28.30	28.47	28.30	28.40
132	AMEX	KXI	Tue, Apr 3, 2007	28.17	28.42	28.17	28.38
131	AMEX	KXI	Mon, Apr 2, 2007	27.97	27.97	27.45	27.55
130	AMEX	KXI	Fri, Mar 30, 2007	27.86	27.96	27.86	27.92
129	AMEX	KXI	Thu, Mar 29, 2007	27.83	27.85	27.72	27.85
128	AMEX	KXI	Wed, Mar 28, 2007	27.61	27.78	27.61	27.72
127	AMEX	KXI	Tue, Mar 27, 2007	27.78	27.84	27.74	27.84
126	AMEX	KXI	Mon, Mar 26, 2007	27.81	28.03	27.73	27.98
125	AMEX	KXI	Fri, Mar 23, 2007	27.89	27.92	27.89	27.92
124	AMEX	KXI	Thu, Mar 22, 2007	27.87	27.94	27.84	27.88
123	AMEX	KXI	Wed, Mar 21, 2007	27.58	28.01	27.52	28.01
122	AMEX	KXI	Tue, Mar 20, 2007	27.38	27.62	27.38	27.62
121	AMEX	KXI	Mon, Mar 19, 2007	27.27	27.40	27.27	27.39
120	AMEX	KXI	Fri, Mar 16, 2007	27.30	27.31	27.18	27.24
119	AMEX	KXI	Thu, Mar 15, 2007	26.90	27.12	26.90	27.12
118	AMEX	KXI	Wed, Mar 14, 2007	26.79	26.85	26.51	26.82
117	AMEX	KXI	Tue, Mar 13, 2007	27.04	27.08	26.71	26.72
116	AMEX	KXI	Mon, Mar 12, 2007	27.03	27.12	26.99	27.12
115	AMEX	KXI	Fri, Mar 9, 2007	26.90	27.03	26.90	26.98
114	AMEX	KXI	Thu, Mar 8, 2007	26.75	26.90	26.75	26.88
113	AMEX	KXI	Wed, Mar 7, 2007	26.82	26.91	26.79	26.79
112	AMEX	KXI	Tue, Mar 6, 2007	26.55	26.76	26.55	26.76
111	AMEX	KXI	Mon, Mar 5, 2007	26.44	26.60	26.36	26.36
110	AMEX	KXI	Fri, Mar 2, 2007	26.83	26.88	26.63	26.71
109	AMEX	KXI	Thu, Mar 1, 2007	26.64	26.87	26.64	26.83
108	AMEX	KXI	Wed, Feb 28, 2007	26.88	27.07	26.87	26.91
107	AMEX	KXI	Tue, Feb 27, 2007	27.28	27.28	26.60	26.63
106	AMEX	KXI	Mon, Feb 26, 2007	27.61	27.65	27.53	27.60
105	AMEX	KXI	Fri, Feb 23, 2007	27.55	27.63	27.54	27.62
104	AMEX	KXI	Thu, Feb 22, 2007	27.52	27.57	27.46	27.57
103	AMEX	KXI	Wed, Feb 21, 2007	27.47	27.48	27.45	27.48
102	AMEX	KXI	Tue, Feb 20, 2007	27.52	27.63	27.46	27.63
101	AMEX	KXI	Fri, Feb 16, 2007	27.46	27.58	27.46	27.57
100	AMEX	KXI	Thu, Feb 15, 2007	27.46	27.59	27.46	27.59
99	AMEX	KXI	Wed, Feb 14, 2007	27.26	27.45	27.24	27.43
98	AMEX	KXI	Tue, Feb 13, 2007	27.08	27.25	27.08	27.25
97	AMEX	KXI	Mon, Feb 12, 2007	27.00	27.01	26.97	26.97
96	AMEX	KXI	Fri, Feb 9, 2007	27.10	27.18	26.99	27.00
95	AMEX	KXI	Thu, Feb 8, 2007	27.05	27.12	27.02	27.11
94	AMEX	KXI	Wed, Feb 7, 2007	27.24	27.31	27.24	27.26
93	AMEX	KXI	Tue, Feb 6, 2007	27.30	27.32	27.22	27.28
92	AMEX	KXI	Mon, Feb 5, 2007	27.13	27.24	27.13	27.22
91	AMEX	KXI	Fri, Feb 2, 2007	27.28	27.29	27.24	27.27
90	AMEX	KXI	Thu, Feb 1, 2007	27.16	27.26	27.15	27.26
89	AMEX	KXI	Wed, Jan 31, 2007	26.91	27.18	26.91	27.15
88	AMEX	KXI	Tue, Jan 30, 2007	26.90	26.98	26.90	26.98
87	AMEX	KXI	Mon, Jan 29, 2007	26.91	26.99	26.90	26.90
86	AMEX	KXI	Fri, Jan 26, 2007	26.84	26.88	26.77	26.88
85	AMEX	KXI	Thu, Jan 25, 2007	26.91	26.96	26.75	26.78
84	AMEX	KXI	Wed, Jan 24, 2007	26.92	27.50	26.91	27.01
83	AMEX	KXI	Tue, Jan 23, 2007	26.86	26.98	26.86	26.90
82	AMEX	KXI	Mon, Jan 22, 2007	26.80	26.88	26.79	26.87
81	AMEX	KXI	Fri, Jan 19, 2007	26.84	26.91	26.80	26.91
80	AMEX	KXI	Thu, Jan 18, 2007	26.87	26.89	26.81	26.82
79	AMEX	KXI	Wed, Jan 17, 2007	26.81	26.93	26.80	26.84
78	AMEX	KXI	Tue, Jan 16, 2007	26.82	26.86	26.75	26.81
77	AMEX	KXI	Fri, Jan 12, 2007	26.72	26.85	26.72	26.82
76	AMEX	KXI	Thu, Jan 11, 2007	26.53	26.73	26.53	26.69
75	AMEX	KXI	Wed, Jan 10, 2007	26.39	26.57	26.39	26.55
74	AMEX	KXI	Tue, Jan 9, 2007	26.52	26.55	26.46	26.54
73	AMEX	KXI	Mon, Jan 8, 2007	26.50	26.53	26.44	26.53
72	AMEX	KXI	Fri, Jan 5, 2007	26.69	26.69	26.51	26.57
71	AMEX	KXI	Thu, Jan 4, 2007	26.75	26.80	26.72	26.80
70	AMEX	KXI	Wed, Jan 3, 2007	26.85	26.87	26.62	26.67
69	AMEX	KXI	Fri, Dec 29, 2006	26.71	26.71	26.63	26.63
68	AMEX	KXI	Thu, Dec 28, 2006	26.70	26.74	26.69	26.74
67	AMEX	KXI	Wed, Dec 27, 2006	26.64	26.73	26.64	26.73
66	AMEX	KXI	Tue, Dec 26, 2006	26.49	26.50	26.49	26.50
65	AMEX	KXI	Fri, Dec 22, 2006	26.57	26.57	26.43	26.49
64	AMEX	KXI	Thu, Dec 21, 2006	26.55	26.60	26.50	26.51
63	AMEX	KXI	Wed, Dec 20, 2006	26.73	26.73	26.67	26.67
62	AMEX	KXI	Tue, Dec 19, 2006	26.62	26.76	26.62	26.75
61	AMEX	KXI	Mon, Dec 18, 2006	26.73	26.73	26.61	26.61
60	AMEX	KXI	Fri, Dec 15, 2006	26.77	26.81	26.67	26.74
59	AMEX	KXI	Thu, Dec 14, 2006	26.63	26.67	26.62	26.67
58	AMEX	KXI	Wed, Dec 13, 2006	26.58	26.58	26.51	26.53
57	AMEX	KXI	Tue, Dec 12, 2006	26.50	26.56	26.47	26.53
56	AMEX	KXI	Mon, Dec 11, 2006	26.43	26.44	26.42	26.43
55	AMEX	KXI	Fri, Dec 8, 2006	26.45	26.52	26.39	26.39
54	AMEX	KXI	Thu, Dec 7, 2006	26.58	26.58	26.39	26.44
53	AMEX	KXI	Wed, Dec 6, 2006	26.29	26.37	26.29	26.37
52	AMEX	KXI	Tue, Dec 5, 2006	26.36	26.42	26.36	26.38
51	AMEX	KXI	Mon, Dec 4, 2006	26.27	26.33	26.27	26.33
50	AMEX	KXI	Fri, Dec 1, 2006	26.07	26.10	26.00	26.02
49	AMEX	KXI	Thu, Nov 30, 2006	26.17	26.18	26.03	26.08
48	AMEX	KXI	Wed, Nov 29, 2006	26.05	26.13	26.05	26.13
47	AMEX	KXI	Tue, Nov 28, 2006	25.82	26.03	25.82	26.03
46	AMEX	KXI	Mon, Nov 27, 2006	26.04	26.04	25.79	25.82
45	AMEX	KXI	Fri, Nov 24, 2006	26.07	26.14	26.07	26.09
44	AMEX	KXI	Wed, Nov 22, 2006	26.05	26.11	26.05	26.11
43	AMEX	KXI	Tue, Nov 21, 2006	25.99	26.01	25.97	26.01
42	AMEX	KXI	Mon, Nov 20, 2006	25.97	26.04	25.96	25.96
41	AMEX	KXI	Fri, Nov 17, 2006	25.92	26.07	25.92	26.07
40	AMEX	KXI	Thu, Nov 16, 2006	25.92	26.03	25.92	25.98
39	AMEX	KXI	Wed, Nov 15, 2006	25.93	25.97	25.93	25.93
38	AMEX	KXI	Tue, Nov 14, 2006	25.86	25.95	25.73	25.90
37	AMEX	KXI	Mon, Nov 13, 2006	25.83	25.86	25.78	25.78
36	AMEX	KXI	Fri, Nov 10, 2006	25.85	25.85	25.85	25.85
35	AMEX	KXI	Thu, Nov 9, 2006	25.86	25.88	25.86	25.86
34	AMEX	KXI	Wed, Nov 8, 2006	25.77	25.94	25.77	25.90
33	AMEX	KXI	Tue, Nov 7, 2006	25.85	25.93	25.81	25.81
32	AMEX	KXI	Mon, Nov 6, 2006	25.69	25.82	25.65	25.81
31	AMEX	KXI	Fri, Nov 3, 2006	25.72	25.72	25.63	25.63
30	AMEX	KXI	Thu, Nov 2, 2006	25.75	25.75	25.71	25.75
29	AMEX	KXI	Wed, Nov 1, 2006	25.79	25.79	25.65	25.65
28	AMEX	KXI	Tue, Oct 31, 2006	25.67	25.79	25.67	25.70
27	AMEX	KXI	Mon, Oct 30, 2006	25.70	25.76	25.70	25.71
26	AMEX	KXI	Fri, Oct 27, 2006	25.82	25.86	25.80	25.84
25	AMEX	KXI	Thu, Oct 26, 2006	25.80	25.94	25.80	25.94
24	AMEX	KXI	Wed, Oct 25, 2006	25.61	25.78	25.61	25.78
23	AMEX	KXI	Tue, Oct 24, 2006	25.55	25.58	25.46	25.58
22	AMEX	KXI	Mon, Oct 23, 2006	25.44	25.62	25.44	25.60
21	AMEX	KXI	Fri, Oct 20, 2006	25.39	25.49	25.39	25.49
20	AMEX	KXI	Thu, Oct 19, 2006	25.32	25.42	25.32	25.40
19	AMEX	KXI	Wed, Oct 18, 2006	25.36	25.39	25.32	25.37
18	AMEX	KXI	Tue, Oct 17, 2006	25.27	25.28	25.21	25.27
17	AMEX	KXI	Mon, Oct 16, 2006	25.30	25.33	25.23	25.33
16	AMEX	KXI	Fri, Oct 13, 2006	25.37	25.37	25.17	25.24
15	AMEX	KXI	Thu, Oct 12, 2006	25.30	25.35	25.27	25.35
14	AMEX	KXI	Wed, Oct 11, 2006	25.24	25.30	25.22	25.25
13	AMEX	KXI	Tue, Oct 10, 2006	25.25	25.25	25.15	25.24
12	AMEX	KXI	Mon, Oct 9, 2006	25.29	25.32	25.29	25.32
11	AMEX	KXI	Fri, Oct 6, 2006	25.45	25.45	25.33	25.34
10	AMEX	KXI	Thu, Oct 5, 2006	25.51	25.56	25.51	25.56
9	AMEX	KXI	Wed, Oct 4, 2006	25.30	25.62	25.30	25.62
8	AMEX	KXI	Tue, Oct 3, 2006	25.25	25.34	25.22	25.34
7	AMEX	KXI	Mon, Oct 2, 2006	25.24	25.33	25.23	25.25
6	AMEX	KXI	Fri, Sep 29, 2006	25.37	25.39	25.32	25.34
5	AMEX	KXI	Thu, Sep 28, 2006	25.45	25.48	25.39	25.48
4	AMEX	KXI	Wed, Sep 27, 2006	25.40	25.50	25.40	25.50
3	AMEX	KXI	Tue, Sep 26, 2006	25.31	25.46	25.31	25.46
2	AMEX	KXI	Mon, Sep 25, 2006	25.22	25.40	25.20	25.40
1	AMEX	KXI	Fri, Sep 22, 2006	25.41	25.41	25.35	25.37
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Consumer Staples ETF AMEX:KXI 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