Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
K,05/31/12,8.320,8.530,8.090,8.290,3503627,-0.10,-1.19%
K,05/30/12,8.050,8.500,8.010,8.390,2620400,0.11,1.33%
K,05/29/12,8.590,8.640,8.210,8.280,1777967,-0.14,-1.66%
K,05/28/12,8.590,8.590,8.420,8.420,301955,-0.10,-1.17%
K,05/25/12,8.650,8.710,8.400,8.520,2063286,-0.13,-1.50%
K,05/24/12,8.500,8.650,8.310,8.650,3556750,0.17,2.00%
K,05/23/12,8.070,8.510,7.830,8.480,3579802,0.31,3.79%
K,05/22/12,8.110,8.350,8.070,8.170,3496705,0.34,4.34%
K,05/18/12,,7.830,7.830,7.830,0,-0.07,-0.89%
K,05/17/12,7.510,8.000,7.480,7.900,16189490,0.48,6.47%
K,05/16/12,7.420,7.640,7.310,7.420,3381200,0.06,0.82%
K,05/15/12,7.750,7.790,7.340,7.360,3259137,-0.37,-4.79%
K,05/14/12,7.800,7.910,7.690,7.730,2781799,-0.18,-2.28%
K,05/11/12,7.820,8.040,7.720,7.910,2186262,0.01,0.13%
K,05/10/12,7.820,8.040,7.740,7.900,4436242,0.23,3.00%
K,05/09/12,7.410,7.930,7.150,7.670,8953697,-0.08,-1.03%
K,05/08/12,8.070,8.150,7.640,7.750,6584048,-0.51,-6.17%
K,05/07/12,8.340,8.370,8.100,8.260,2070695,-0.08,-0.96%
K,05/04/12,8.410,8.590,8.320,8.340,2299750,-0.10,-1.18%
K,05/03/12,8.640,8.650,8.410,8.440,2991716,-0.32,-3.65%
K,05/02/12,8.790,8.810,8.620,8.760,1721007,-0.10,-1.13%
K,05/01/12,8.940,8.960,8.770,8.860,1790302,0.01,0.11%
K,04/30/12,8.840,9.000,8.760,8.850,2638792,-0.04,-0.45%
K,04/27/12,8.860,8.970,8.770,8.890,7856628,0.13,1.48%
K,04/26/12,8.930,8.950,8.670,8.760,4024136,-0.13,-1.46%
K,04/25/12,8.790,8.940,8.660,8.890,2847198,0.17,1.95%
K,04/24/12,8.850,8.920,8.640,8.720,2831382,-0.09,-1.02%
K,04/23/12,8.880,8.900,8.610,8.810,4782459,-0.20,-2.22%
K,04/20/12,9.080,9.200,8.930,9.010,2005402,-0.11,-1.21%
K,04/19/12,9.200,9.320,9.100,9.120,2181063,0.00,0.00%
K,04/18/12,9.250,9.360,9.060,9.120,2202925,-0.23,-2.46%
K,04/17/12,9.350,9.500,9.260,9.350,2665465,0.00,0.00%
K,04/16/12,9.550,9.570,9.330,9.350,2438051,-0.14,-1.48%
K,04/13/12,9.390,9.620,9.340,9.490,3286028,0.01,0.11%
K,04/12/12,9.150,9.530,9.130,9.480,4021203,0.27,2.93%
K,04/11/12,9.320,9.400,9.140,9.210,2205255,-0.19,-2.02%
K,04/10/12,9.270,9.440,9.160,9.400,3276110,0.17,1.84%
K,04/09/12,9.200,9.370,9.150,9.230,1781332,0.08,0.87%
K,04/05/12,9.270,9.310,9.070,9.150,2238828,-0.02,-0.22%
K,04/04/12,9.400,9.420,9.100,9.170,5231446,-0.39,-4.08%
K,04/03/12,9.990,10.03,9.510,9.560,6336258,-0.36,-3.63%
K,04/02/12,9.780,10.00,9.770,9.920,2277665,0.17,1.74%
K,03/30/12,9.690,9.780,9.590,9.750,3008993,0.12,1.25%
K,03/29/12,9.730,9.730,9.500,9.630,4967245,-0.04,-0.41%
K,03/28/12,9.800,9.850,9.630,9.670,2752568,-0.17,-1.73%
K,03/27/12,10.15,10.16,9.800,9.840,3274368,-0.26,-2.57%
K,03/26/12,10.18,10.28,10.02,10.10,3449052,0.05,0.50%
K,03/23/12,9.990,10.13,9.940,10.05,3344868,0.11,1.11%
K,03/22/12,9.900,10.00,9.810,9.940,2847376,-0.03,-0.30%
K,03/21/12,10.13,10.14,9.950,9.970,2254547,-0.13,-1.29%
K,03/20/12,9.740,10.20,9.680,10.10,5168127,0.32,3.27%
K,03/19/12,10.00,10.12,9.780,9.780,3826287,-0.12,-1.21%
K,03/16/12,9.820,10.00,9.780,9.900,9055940,0.06,0.61%
K,03/15/12,9.870,10.05,9.740,9.840,5369767,0.04,0.41%
K,03/14/12,10.28,10.28,9.660,9.800,9154015,-0.60,-5.77%
K,03/13/12,10.77,10.87,10.33,10.40,4318161,-0.42,-3.88%
K,03/12/12,10.90,10.98,10.78,10.82,2462191,-0.18,-1.64%
K,03/09/12,10.78,11.06,10.68,11.00,2564161,0.16,1.48%
K,03/08/12,10.83,10.96,10.64,10.84,2198767,0.17,1.59%
K,03/07/12,10.56,10.77,10.39,10.67,3453163,0.11,1.04%
K,03/06/12,10.43,10.59,10.20,10.56,4358716,-0.01,-0.09%
K,03/05/12,10.76,10.77,10.51,10.57,2471388,-0.21,-1.95%
K,03/02/12,10.93,11.02,10.71,10.78,2451669,-0.34,-3.06%