Endeavour Silver Corp NYSE:EXK Historical Prices

Below are the 4306 trading days of historical prices for EXK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4306	NYSE	EXK	Fri, Mar 8, 2024	1.94	1.95	1.92	1.93
4305	NYSE	EXK	Thu, Mar 7, 2024	1.91	1.92	1.82	1.91
4304	NYSE	EXK	Wed, Mar 6, 2024	1.75	1.89	1.75	1.87
4303	NYSE	EXK	Tue, Mar 5, 2024	1.87	1.89	1.71	1.72
4302	NYSE	EXK	Mon, Mar 4, 2024	1.74	1.77	1.67	1.77
4301	NYSE	EXK	Fri, Mar 1, 2024	1.48	1.67	1.43	1.67
4300	NYSE	EXK	Thu, Feb 29, 2024	1.49	1.51	1.46	1.47
4299	NYSE	EXK	Wed, Feb 28, 2024	1.49	1.49	1.42	1.45
4298	NYSE	EXK	Tue, Feb 27, 2024	1.52	1.54	1.48	1.48
4297	NYSE	EXK	Mon, Feb 26, 2024	1.52	1.53	1.47	1.53
4296	NYSE	EXK	Fri, Feb 23, 2024	1.48	1.54	1.46	1.53
4295	NYSE	EXK	Thu, Feb 22, 2024	1.49	1.52	1.47	1.48
4294	NYSE	EXK	Wed, Feb 21, 2024	1.48	1.50	1.45	1.50
4293	NYSE	EXK	Tue, Feb 20, 2024	1.53	1.53	1.44	1.47
4292	NYSE	EXK	Fri, Feb 16, 2024	1.52	1.55	1.49	1.52
4291	NYSE	EXK	Thu, Feb 15, 2024	1.50	1.56	1.49	1.52
4290	NYSE	EXK	Wed, Feb 14, 2024	1.48	1.50	1.44	1.48
4289	NYSE	EXK	Tue, Feb 13, 2024	1.53	1.54	1.46	1.47
4288	NYSE	EXK	Mon, Feb 12, 2024	1.57	1.61	1.55	1.56
4287	NYSE	EXK	Fri, Feb 9, 2024	1.56	1.57	1.52	1.54
4286	NYSE	EXK	Thu, Feb 8, 2024	1.58	1.62	1.55	1.56
4285	NYSE	EXK	Wed, Feb 7, 2024	1.59	1.64	1.57	1.57
4284	NYSE	EXK	Tue, Feb 6, 2024	1.59	1.62	1.58	1.59
4283	NYSE	EXK	Mon, Feb 5, 2024	1.59	1.60	1.55	1.57
4282	NYSE	EXK	Fri, Feb 2, 2024	1.66	1.66	1.59	1.62
4281	NYSE	EXK	Thu, Feb 1, 2024	1.54	1.68	1.54	1.67
4280	NYSE	EXK	Wed, Jan 31, 2024	1.55	1.60	1.51	1.51
4279	NYSE	EXK	Tue, Jan 30, 2024	1.63	1.63	1.55	1.56
4278	NYSE	EXK	Mon, Jan 29, 2024	1.64	1.64	1.58	1.63
4277	NYSE	EXK	Fri, Jan 26, 2024	1.67	1.69	1.61	1.61
4276	NYSE	EXK	Thu, Jan 25, 2024	1.71	1.73	1.64	1.66
4275	NYSE	EXK	Wed, Jan 24, 2024	1.80	1.80	1.69	1.70
4274	NYSE	EXK	Tue, Jan 23, 2024	1.75	1.79	1.71	1.78
4273	NYSE	EXK	Mon, Jan 22, 2024	1.68	1.76	1.65	1.73
4272	NYSE	EXK	Fri, Jan 19, 2024	1.72	1.72	1.65	1.71
4271	NYSE	EXK	Thu, Jan 18, 2024	1.71	1.72	1.66	1.67
4270	NYSE	EXK	Wed, Jan 17, 2024	1.77	1.78	1.68	1.70
4269	NYSE	EXK	Tue, Jan 16, 2024	1.87	1.87	1.74	1.74
4268	NYSE	EXK	Fri, Jan 12, 2024	1.83	1.95	1.83	1.88
4267	NYSE	EXK	Thu, Jan 11, 2024	1.91	1.94	1.75	1.75
4266	NYSE	EXK	Wed, Jan 10, 2024	1.90	1.94	1.86	1.93
4265	NYSE	EXK	Tue, Jan 9, 2024	1.89	1.93	1.82	1.90
4264	NYSE	EXK	Mon, Jan 8, 2024	1.82	1.85	1.79	1.82
4263	NYSE	EXK	Fri, Jan 5, 2024	1.83	1.93	1.77	1.85
4262	NYSE	EXK	Thu, Jan 4, 2024	1.83	1.86	1.81	1.82
4261	NYSE	EXK	Wed, Jan 3, 2024	1.90	1.91	1.82	1.83
4260	NYSE	EXK	Tue, Jan 2, 2024	1.97	2.02	1.91	1.91
4259	NYSE	EXK	Fri, Dec 29, 2023	1.98	2.00	1.95	1.97
4258	NYSE	EXK	Thu, Dec 28, 2023	2.03	2.05	1.98	1.99
4257	NYSE	EXK	Wed, Dec 27, 2023	2.04	2.08	2.03	2.04
4256	NYSE	EXK	Tue, Dec 26, 2023	2.04	2.07	2.00	2.03
4255	NYSE	EXK	Fri, Dec 22, 2023	2.03	2.14	2.02	2.03
4254	NYSE	EXK	Thu, Dec 21, 2023	2.00	2.02	1.97	2.00
4253	NYSE	EXK	Wed, Dec 20, 2023	2.09	2.09	1.96	1.96
4252	NYSE	EXK	Tue, Dec 19, 2023	1.97	2.17	1.97	2.07
4251	NYSE	EXK	Mon, Dec 18, 2023	2.09	2.11	2.04	2.06
4250	NYSE	EXK	Fri, Dec 15, 2023	2.08	2.12	2.03	2.06
4249	NYSE	EXK	Thu, Dec 14, 2023	2.15	2.15	2.05	2.10
4248	NYSE	EXK	Wed, Dec 13, 2023	1.92	2.09	1.90	2.08
4247	NYSE	EXK	Tue, Dec 12, 2023	2.04	2.04	1.90	1.91
4246	NYSE	EXK	Mon, Dec 11, 2023	1.95	2.05	1.91	2.03
4245	NYSE	EXK	Fri, Dec 8, 2023	1.93	2.02	1.92	1.98
4244	NYSE	EXK	Thu, Dec 7, 2023	1.95	2.01	1.93	1.97
4243	NYSE	EXK	Wed, Dec 6, 2023	2.00	2.02	1.94	1.95
4242	NYSE	EXK	Tue, Dec 5, 2023	2.08	2.10	1.96	1.97
4241	NYSE	EXK	Mon, Dec 4, 2023	2.22	2.23	2.08	2.10
4240	NYSE	EXK	Fri, Dec 1, 2023	2.18	2.26	2.13	2.26
4239	NYSE	EXK	Thu, Nov 30, 2023	2.15	2.19	2.12	2.18
4238	NYSE	EXK	Wed, Nov 29, 2023	2.27	2.27	2.15	2.16
4237	NYSE	EXK	Tue, Nov 28, 2023	2.26	2.29	2.22	2.26
4236	NYSE	EXK	Mon, Nov 27, 2023	2.27	2.31	2.21	2.23
4235	NYSE	EXK	Fri, Nov 24, 2023	2.15	2.26	2.15	2.20
4234	NYSE	EXK	Wed, Nov 22, 2023	2.22	2.23	2.13	2.14
4233	NYSE	EXK	Tue, Nov 21, 2023	2.17	2.26	2.15	2.21
4232	NYSE	EXK	Mon, Nov 20, 2023	2.10	2.15	2.07	2.11
4231	NYSE	EXK	Fri, Nov 17, 2023	2.20	2.21	2.11	2.13
4230	NYSE	EXK	Thu, Nov 16, 2023	2.14	2.25	2.12	2.17
4229	NYSE	EXK	Wed, Nov 15, 2023	2.08	2.14	2.06	2.09
4228	NYSE	EXK	Tue, Nov 14, 2023	2.03	2.13	2.01	2.10
4227	NYSE	EXK	Mon, Nov 13, 2023	1.93	1.99	1.91	1.94
4226	NYSE	EXK	Fri, Nov 10, 2023	1.95	1.96	1.90	1.93
4225	NYSE	EXK	Thu, Nov 9, 2023	1.96	2.09	1.92	1.94
4224	NYSE	EXK	Wed, Nov 8, 2023	2.00	2.05	1.92	1.94
4223	NYSE	EXK	Tue, Nov 7, 2023	2.07	2.09	1.83	2.05
4222	NYSE	EXK	Mon, Nov 6, 2023	2.28	2.29	2.14	2.16
4221	NYSE	EXK	Fri, Nov 3, 2023	2.13	2.30	2.10	2.26
4220	NYSE	EXK	Thu, Nov 2, 2023	2.14	2.15	2.04	2.06
4219	NYSE	EXK	Wed, Nov 1, 2023	2.16	2.18	2.06	2.10
4218	NYSE	EXK	Tue, Oct 31, 2023	2.23	2.26	2.12	2.14
4217	NYSE	EXK	Mon, Oct 30, 2023	2.31	2.31	2.23	2.24
4216	NYSE	EXK	Fri, Oct 27, 2023	2.21	2.27	2.17	2.26
4215	NYSE	EXK	Thu, Oct 26, 2023	2.28	2.30	2.17	2.23
4214	NYSE	EXK	Wed, Oct 25, 2023	2.35	2.39	2.28	2.28
4213	NYSE	EXK	Tue, Oct 24, 2023	2.35	2.39	2.33	2.35
4212	NYSE	EXK	Mon, Oct 23, 2023	2.41	2.42	2.32	2.37
4211	NYSE	EXK	Fri, Oct 20, 2023	2.47	2.55	2.44	2.45
4210	NYSE	EXK	Thu, Oct 19, 2023	2.47	2.48	2.42	2.47
4209	NYSE	EXK	Wed, Oct 18, 2023	2.62	2.64	2.48	2.48
4208	NYSE	EXK	Tue, Oct 17, 2023	2.50	2.56	2.48	2.53
4207	NYSE	EXK	Mon, Oct 16, 2023	2.43	2.51	2.43	2.47
4206	NYSE	EXK	Fri, Oct 13, 2023	2.35	2.50	2.33	2.45
4205	NYSE	EXK	Thu, Oct 12, 2023	2.40	2.41	2.26	2.28
4204	NYSE	EXK	Wed, Oct 11, 2023	2.47	2.47	2.35	2.42
4203	NYSE	EXK	Tue, Oct 10, 2023	2.47	2.48	2.40	2.43
4202	NYSE	EXK	Mon, Oct 9, 2023	2.46	2.48	2.43	2.46
4201	NYSE	EXK	Fri, Oct 6, 2023	2.36	2.45	2.33	2.42
4200	NYSE	EXK	Thu, Oct 5, 2023	2.31	2.36	2.30	2.34
4199	NYSE	EXK	Wed, Oct 4, 2023	2.36	2.36	2.30	2.32
4198	NYSE	EXK	Tue, Oct 3, 2023	2.27	2.40	2.26	2.36
4197	NYSE	EXK	Mon, Oct 2, 2023	2.37	2.37	2.26	2.29
4196	NYSE	EXK	Fri, Sep 29, 2023	2.50	2.52	2.35	2.43
4195	NYSE	EXK	Thu, Sep 28, 2023	2.36	2.42	2.34	2.41
4194	NYSE	EXK	Wed, Sep 27, 2023	2.35	2.36	2.30	2.35
4193	NYSE	EXK	Tue, Sep 26, 2023	2.46	2.47	2.35	2.35
4192	NYSE	EXK	Mon, Sep 25, 2023	2.47	2.50	2.42	2.49
4191	NYSE	EXK	Fri, Sep 22, 2023	2.56	2.61	2.48	2.49
4190	NYSE	EXK	Thu, Sep 21, 2023	2.55	2.56	2.48	2.50
4189	NYSE	EXK	Wed, Sep 20, 2023	2.60	2.64	2.59	2.59
4188	NYSE	EXK	Tue, Sep 19, 2023	2.69	2.70	2.58	2.60
4187	NYSE	EXK	Mon, Sep 18, 2023	2.71	2.73	2.64	2.68
4186	NYSE	EXK	Fri, Sep 15, 2023	2.74	2.78	2.69	2.70
4185	NYSE	EXK	Thu, Sep 14, 2023	2.60	2.71	2.58	2.65
4184	NYSE	EXK	Wed, Sep 13, 2023	2.54	2.60	2.53	2.58
4183	NYSE	EXK	Tue, Sep 12, 2023	2.56	2.61	2.53	2.53
4182	NYSE	EXK	Mon, Sep 11, 2023	2.62	2.67	2.57	2.59
4181	NYSE	EXK	Fri, Sep 8, 2023	2.61	2.67	2.57	2.58
4180	NYSE	EXK	Thu, Sep 7, 2023	2.61	2.63	2.57	2.58
4179	NYSE	EXK	Wed, Sep 6, 2023	2.66	2.69	2.61	2.61
4178	NYSE	EXK	Tue, Sep 5, 2023	2.74	2.75	2.64	2.67
4177	NYSE	EXK	Fri, Sep 1, 2023	2.91	2.92	2.77	2.77
4176	NYSE	EXK	Thu, Aug 31, 2023	2.97	2.98	2.85	2.85
4175	NYSE	EXK	Wed, Aug 30, 2023	3.01	3.06	2.96	2.97
4174	NYSE	EXK	Tue, Aug 29, 2023	2.96	3.00	2.91	2.98
4173	NYSE	EXK	Mon, Aug 28, 2023	2.89	3.02	2.89	2.95
4172	NYSE	EXK	Fri, Aug 25, 2023	2.93	2.96	2.83	2.89
4171	NYSE	EXK	Thu, Aug 24, 2023	2.98	3.01	2.91	2.94
4170	NYSE	EXK	Wed, Aug 23, 2023	2.93	3.02	2.91	2.98
4169	NYSE	EXK	Tue, Aug 22, 2023	2.85	2.86	2.78	2.85
4168	NYSE	EXK	Mon, Aug 21, 2023	2.83	2.85	2.77	2.83
4167	NYSE	EXK	Fri, Aug 18, 2023	2.76	2.81	2.74	2.80
4166	NYSE	EXK	Thu, Aug 17, 2023	2.82	2.83	2.74	2.77
4165	NYSE	EXK	Wed, Aug 16, 2023	2.86	2.90	2.76	2.77
4164	NYSE	EXK	Tue, Aug 15, 2023	2.92	2.95	2.85	2.86
4163	NYSE	EXK	Mon, Aug 14, 2023	2.98	2.98	2.90	2.93
4162	NYSE	EXK	Fri, Aug 11, 2023	2.98	3.02	2.96	2.99
4161	NYSE	EXK	Thu, Aug 10, 2023	3.07	3.07	2.95	2.99
4160	NYSE	EXK	Wed, Aug 9, 2023	3.04	3.05	2.97	3.01
4159	NYSE	EXK	Tue, Aug 8, 2023	3.03	3.06	2.95	3.02
4158	NYSE	EXK	Mon, Aug 7, 2023	3.19	3.19	3.08	3.13
4157	NYSE	EXK	Fri, Aug 4, 2023	3.19	3.29	3.19	3.21
4156	NYSE	EXK	Thu, Aug 3, 2023	3.18	3.22	3.11	3.16
4155	NYSE	EXK	Wed, Aug 2, 2023	3.33	3.33	3.17	3.22
4154	NYSE	EXK	Tue, Aug 1, 2023	3.44	3.44	3.33	3.34
4153	NYSE	EXK	Mon, Jul 31, 2023	3.34	3.55	3.34	3.51
4152	NYSE	EXK	Fri, Jul 28, 2023	3.35	3.38	3.30	3.34
4151	NYSE	EXK	Thu, Jul 27, 2023	3.59	3.59	3.29	3.30
4150	NYSE	EXK	Wed, Jul 26, 2023	3.54	3.63	3.53	3.62
4149	NYSE	EXK	Tue, Jul 25, 2023	3.50	3.56	3.48	3.54
4148	NYSE	EXK	Mon, Jul 24, 2023	3.57	3.58	3.45	3.49
4147	NYSE	EXK	Fri, Jul 21, 2023	3.62	3.67	3.52	3.56
4146	NYSE	EXK	Thu, Jul 20, 2023	3.80	3.81	3.63	3.63
4145	NYSE	EXK	Wed, Jul 19, 2023	3.83	3.89	3.76	3.78
4144	NYSE	EXK	Tue, Jul 18, 2023	3.63	3.87	3.60	3.84
4143	NYSE	EXK	Mon, Jul 17, 2023	3.40	3.62	3.35	3.58
4142	NYSE	EXK	Fri, Jul 14, 2023	3.28	3.46	3.26	3.43
4141	NYSE	EXK	Thu, Jul 13, 2023	3.28	3.32	3.23	3.28
4140	NYSE	EXK	Wed, Jul 12, 2023	2.99	3.25	2.97	3.22
4139	NYSE	EXK	Tue, Jul 11, 2023	2.95	2.96	2.87	2.90
4138	NYSE	EXK	Mon, Jul 10, 2023	2.78	2.92	2.78	2.90
4137	NYSE	EXK	Fri, Jul 7, 2023	2.78	2.84	2.77	2.78
4136	NYSE	EXK	Thu, Jul 6, 2023	2.83	2.85	2.75	2.76
4135	NYSE	EXK	Wed, Jul 5, 2023	2.96	2.97	2.87	2.87
4134	NYSE	EXK	Mon, Jul 3, 2023	2.92	2.99	2.92	2.95
4133	NYSE	EXK	Fri, Jun 30, 2023	2.85	2.90	2.82	2.89
4132	NYSE	EXK	Thu, Jun 29, 2023	2.77	2.85	2.74	2.85
4131	NYSE	EXK	Wed, Jun 28, 2023	2.79	2.82	2.75	2.78
4130	NYSE	EXK	Tue, Jun 27, 2023	2.91	2.93	2.80	2.83
4129	NYSE	EXK	Mon, Jun 26, 2023	2.82	2.89	2.81	2.86
4128	NYSE	EXK	Fri, Jun 23, 2023	2.81	2.88	2.80	2.81
4127	NYSE	EXK	Thu, Jun 22, 2023	2.79	2.81	2.76	2.79
4126	NYSE	EXK	Wed, Jun 21, 2023	2.80	2.84	2.75	2.80
4125	NYSE	EXK	Tue, Jun 20, 2023	2.95	2.96	2.80	2.81
4124	NYSE	EXK	Fri, Jun 16, 2023	3.00	3.02	2.94	2.96
4123	NYSE	EXK	Thu, Jun 15, 2023	2.97	2.99	2.93	2.96
4122	NYSE	EXK	Wed, Jun 14, 2023	3.11	3.11	2.96	3.00
4121	NYSE	EXK	Tue, Jun 13, 2023	3.13	3.16	3.04	3.05
4120	NYSE	EXK	Mon, Jun 12, 2023	3.13	3.13	3.05	3.11
4119	NYSE	EXK	Fri, Jun 9, 2023	3.19	3.20	3.12	3.14
4118	NYSE	EXK	Thu, Jun 8, 2023	3.21	3.25	3.20	3.21
4117	NYSE	EXK	Wed, Jun 7, 2023	3.20	3.32	3.16	3.17
4116	NYSE	EXK	Tue, Jun 6, 2023	3.20	3.22	3.15	3.18
4115	NYSE	EXK	Mon, Jun 5, 2023	3.21	3.25	3.19	3.22
4114	NYSE	EXK	Fri, Jun 2, 2023	3.30	3.32	3.18	3.22
4113	NYSE	EXK	Thu, Jun 1, 2023	3.16	3.31	3.14	3.29
4112	NYSE	EXK	Wed, May 31, 2023	3.05	3.15	3.05	3.14
4111	NYSE	EXK	Tue, May 30, 2023	3.15	3.17	3.05	3.06
4110	NYSE	EXK	Fri, May 26, 2023	3.17	3.18	3.09	3.12
4109	NYSE	EXK	Thu, May 25, 2023	3.16	3.17	3.08	3.10
4108	NYSE	EXK	Wed, May 24, 2023	3.28	3.28	3.15	3.16
4107	NYSE	EXK	Tue, May 23, 2023	3.22	3.31	3.20	3.28
4106	NYSE	EXK	Mon, May 22, 2023	3.21	3.27	3.21	3.24
4105	NYSE	EXK	Fri, May 19, 2023	3.26	3.32	3.21	3.24
4104	NYSE	EXK	Thu, May 18, 2023	3.24	3.27	3.18	3.25
4103	NYSE	EXK	Wed, May 17, 2023	3.27	3.34	3.20	3.34
4102	NYSE	EXK	Tue, May 16, 2023	3.36	3.38	3.27	3.29
4101	NYSE	EXK	Mon, May 15, 2023	3.41	3.47	3.36	3.38
4100	NYSE	EXK	Fri, May 12, 2023	3.42	3.48	3.36	3.40
4099	NYSE	EXK	Thu, May 11, 2023	3.57	3.59	3.41	3.45
4098	NYSE	EXK	Wed, May 10, 2023	4.21	4.21	3.59	3.61
4097	NYSE	EXK	Tue, May 9, 2023	4.12	4.21	4.11	4.20
4096	NYSE	EXK	Mon, May 8, 2023	4.20	4.26	4.14	4.16
4095	NYSE	EXK	Fri, May 5, 2023	4.06	4.21	4.00	4.21
4094	NYSE	EXK	Thu, May 4, 2023	4.13	4.36	4.13	4.20
4093	NYSE	EXK	Wed, May 3, 2023	4.10	4.17	4.06	4.11
4092	NYSE	EXK	Tue, May 2, 2023	3.92	4.10	3.86	4.09
4091	NYSE	EXK	Mon, May 1, 2023	4.03	4.08	3.93	3.96
4090	NYSE	EXK	Fri, Apr 28, 2023	3.90	3.96	3.86	3.90
4089	NYSE	EXK	Thu, Apr 27, 2023	4.00	4.02	3.85	3.91
4088	NYSE	EXK	Wed, Apr 26, 2023	4.06	4.12	3.98	4.00
4087	NYSE	EXK	Tue, Apr 25, 2023	3.99	4.04	3.91	4.04
4086	NYSE	EXK	Mon, Apr 24, 2023	4.00	4.04	3.96	4.02
4085	NYSE	EXK	Fri, Apr 21, 2023	4.05	4.09	3.96	4.01
4084	NYSE	EXK	Thu, Apr 20, 2023	4.10	4.18	4.05	4.10
4083	NYSE	EXK	Wed, Apr 19, 2023	4.09	4.19	4.06	4.09
4082	NYSE	EXK	Tue, Apr 18, 2023	4.18	4.31	4.05	4.22
4081	NYSE	EXK	Mon, Apr 17, 2023	4.24	4.25	4.12	4.15
4080	NYSE	EXK	Fri, Apr 14, 2023	4.40	4.44	4.21	4.31
4079	NYSE	EXK	Thu, Apr 13, 2023	4.36	4.55	4.36	4.47
4078	NYSE	EXK	Wed, Apr 12, 2023	4.30	4.35	4.18	4.28
4077	NYSE	EXK	Tue, Apr 11, 2023	4.21	4.36	4.20	4.24
4076	NYSE	EXK	Mon, Apr 10, 2023	4.15	4.20	4.06	4.19
4075	NYSE	EXK	Thu, Apr 6, 2023	3.99	4.20	3.96	4.18
4074	NYSE	EXK	Wed, Apr 5, 2023	4.10	4.14	3.93	4.00
4073	NYSE	EXK	Tue, Apr 4, 2023	3.93	4.12	3.90	4.08
4072	NYSE	EXK	Mon, Apr 3, 2023	3.87	4.01	3.82	3.96
4071	NYSE	EXK	Fri, Mar 31, 2023	3.83	3.97	3.82	3.88
4070	NYSE	EXK	Thu, Mar 30, 2023	3.71	3.83	3.66	3.83
4069	NYSE	EXK	Wed, Mar 29, 2023	3.64	3.74	3.57	3.64
4068	NYSE	EXK	Tue, Mar 28, 2023	3.52	3.68	3.48	3.66
4067	NYSE	EXK	Mon, Mar 27, 2023	3.33	3.53	3.30	3.52
4066	NYSE	EXK	Fri, Mar 24, 2023	3.50	3.53	3.43	3.46
4065	NYSE	EXK	Thu, Mar 23, 2023	3.42	3.53	3.36	3.47
4064	NYSE	EXK	Wed, Mar 22, 2023	3.30	3.45	3.26	3.37
4063	NYSE	EXK	Tue, Mar 21, 2023	3.42	3.43	3.25	3.29
4062	NYSE	EXK	Mon, Mar 20, 2023	3.43	3.53	3.37	3.48
4061	NYSE	EXK	Fri, Mar 17, 2023	3.28	3.48	3.24	3.41
4060	NYSE	EXK	Thu, Mar 16, 2023	3.22	3.23	3.16	3.20
4059	NYSE	EXK	Wed, Mar 15, 2023	3.29	3.34	3.17	3.22
4058	NYSE	EXK	Tue, Mar 14, 2023	3.12	3.26	3.05	3.22
4057	NYSE	EXK	Mon, Mar 13, 2023	3.01	3.17	2.99	3.10
4056	NYSE	EXK	Fri, Mar 10, 2023	2.87	2.95	2.81	2.83
4055	NYSE	EXK	Thu, Mar 9, 2023	2.86	2.89	2.79	2.79
4054	NYSE	EXK	Wed, Mar 8, 2023	2.88	2.90	2.78	2.83
4053	NYSE	EXK	Tue, Mar 7, 2023	2.96	2.99	2.85	2.87
4052	NYSE	EXK	Mon, Mar 6, 2023	3.07	3.09	2.99	3.01
4051	NYSE	EXK	Fri, Mar 3, 2023	2.98	3.08	2.95	3.08
4050	NYSE	EXK	Thu, Mar 2, 2023	2.94	2.95	2.82	2.93
4049	NYSE	EXK	Wed, Mar 1, 2023	2.95	3.01	2.93	2.98
4048	NYSE	EXK	Tue, Feb 28, 2023	2.90	2.95	2.86	2.94
4047	NYSE	EXK	Mon, Feb 27, 2023	2.89	2.94	2.86	2.90
4046	NYSE	EXK	Fri, Feb 24, 2023	2.95	2.96	2.85	2.91
4045	NYSE	EXK	Thu, Feb 23, 2023	3.03	3.06	2.97	3.00
4044	NYSE	EXK	Wed, Feb 22, 2023	3.06	3.08	3.00	3.03
4043	NYSE	EXK	Tue, Feb 21, 2023	3.11	3.14	3.05	3.06
4042	NYSE	EXK	Fri, Feb 17, 2023	3.07	3.15	3.03	3.13
4041	NYSE	EXK	Thu, Feb 16, 2023	3.05	3.17	3.04	3.13
4040	NYSE	EXK	Wed, Feb 15, 2023	3.10	3.11	3.04	3.11
4039	NYSE	EXK	Tue, Feb 14, 2023	3.11	3.21	3.07	3.17
4038	NYSE	EXK	Mon, Feb 13, 2023	3.13	3.18	3.10	3.12
4037	NYSE	EXK	Fri, Feb 10, 2023	3.19	3.20	3.12	3.16
4036	NYSE	EXK	Thu, Feb 9, 2023	3.32	3.34	3.16	3.17
4035	NYSE	EXK	Wed, Feb 8, 2023	3.31	3.34	3.26	3.26
4034	NYSE	EXK	Tue, Feb 7, 2023	3.23	3.35	3.18	3.27
4033	NYSE	EXK	Mon, Feb 6, 2023	3.27	3.29	3.21	3.24
4032	NYSE	EXK	Fri, Feb 3, 2023	3.35	3.40	3.25	3.27
4031	NYSE	EXK	Thu, Feb 2, 2023	3.63	3.65	3.43	3.46
4030	NYSE	EXK	Wed, Feb 1, 2023	3.46	3.59	3.38	3.56
4029	NYSE	EXK	Tue, Jan 31, 2023	3.41	3.52	3.38	3.47
4028	NYSE	EXK	Mon, Jan 30, 2023	3.54	3.58	3.44	3.44
4027	NYSE	EXK	Fri, Jan 27, 2023	3.68	3.68	3.53	3.53
4026	NYSE	EXK	Thu, Jan 26, 2023	3.83	3.89	3.67	3.72
4025	NYSE	EXK	Wed, Jan 25, 2023	3.56	3.79	3.56	3.79
4024	NYSE	EXK	Tue, Jan 24, 2023	3.51	3.65	3.45	3.63
4023	NYSE	EXK	Mon, Jan 23, 2023	3.51	3.52	3.43	3.50
4022	NYSE	EXK	Fri, Jan 20, 2023	3.56	3.59	3.48	3.57
4021	NYSE	EXK	Thu, Jan 19, 2023	3.52	3.58	3.45	3.56
4020	NYSE	EXK	Wed, Jan 18, 2023	3.62	3.75	3.48	3.48
4019	NYSE	EXK	Tue, Jan 17, 2023	3.65	3.67	3.50	3.55
4018	NYSE	EXK	Fri, Jan 13, 2023	3.53	3.71	3.52	3.66
4017	NYSE	EXK	Thu, Jan 12, 2023	3.63	3.70	3.47	3.57
4016	NYSE	EXK	Wed, Jan 11, 2023	3.56	3.57	3.44	3.53
4015	NYSE	EXK	Tue, Jan 10, 2023	3.42	3.55	3.40	3.53
4014	NYSE	EXK	Mon, Jan 9, 2023	3.53	3.53	3.38	3.39
4013	NYSE	EXK	Fri, Jan 6, 2023	3.42	3.51	3.33	3.47
4012	NYSE	EXK	Thu, Jan 5, 2023	3.38	3.39	3.30	3.37
4011	NYSE	EXK	Wed, Jan 4, 2023	3.37	3.48	3.30	3.48
4010	NYSE	EXK	Tue, Jan 3, 2023	3.32	3.47	3.27	3.28
4009	NYSE	EXK	Fri, Dec 30, 2022	3.30	3.31	3.21	3.24
4008	NYSE	EXK	Thu, Dec 29, 2022	3.35	3.38	3.27	3.28
4007	NYSE	EXK	Wed, Dec 28, 2022	3.43	3.43	3.27	3.29
4006	NYSE	EXK	Tue, Dec 27, 2022	3.40	3.57	3.38	3.46
4005	NYSE	EXK	Fri, Dec 23, 2022	3.35	3.38	3.23	3.35
4004	NYSE	EXK	Thu, Dec 22, 2022	3.32	3.37	3.22	3.36
4003	NYSE	EXK	Wed, Dec 21, 2022	3.39	3.46	3.37	3.38
4002	NYSE	EXK	Tue, Dec 20, 2022	3.16	3.40	3.14	3.36
4001	NYSE	EXK	Mon, Dec 19, 2022	3.13	3.17	3.03	3.06
4000	NYSE	EXK	Fri, Dec 16, 2022	3.19	3.20	3.11	3.12
3999	NYSE	EXK	Thu, Dec 15, 2022	3.22	3.25	3.14	3.14
3998	NYSE	EXK	Wed, Dec 14, 2022	3.35	3.40	3.26	3.33
3997	NYSE	EXK	Tue, Dec 13, 2022	3.47	3.52	3.31	3.36
3996	NYSE	EXK	Mon, Dec 12, 2022	3.25	3.32	3.21	3.28
3995	NYSE	EXK	Fri, Dec 9, 2022	3.38	3.47	3.30	3.30
3994	NYSE	EXK	Thu, Dec 8, 2022	3.47	3.50	3.36	3.38
3993	NYSE	EXK	Wed, Dec 7, 2022	3.25	3.45	3.22	3.41
3992	NYSE	EXK	Tue, Dec 6, 2022	3.31	3.34	3.15	3.19
3991	NYSE	EXK	Mon, Dec 5, 2022	3.45	3.45	3.26	3.26
3990	NYSE	EXK	Fri, Dec 2, 2022	3.41	3.57	3.36	3.48
3989	NYSE	EXK	Thu, Dec 1, 2022	3.46	3.58	3.40	3.51
3988	NYSE	EXK	Wed, Nov 30, 2022	3.27	3.40	3.21	3.37
3987	NYSE	EXK	Tue, Nov 29, 2022	3.18	3.26	3.17	3.18
3986	NYSE	EXK	Mon, Nov 28, 2022	3.38	3.40	3.11	3.11
3985	NYSE	EXK	Fri, Nov 25, 2022	3.49	3.51	3.42	3.44
3984	NYSE	EXK	Wed, Nov 23, 2022	3.49	3.55	3.38	3.52
3983	NYSE	EXK	Tue, Nov 22, 2022	3.37	3.53	3.36	3.50
3982	NYSE	EXK	Mon, Nov 21, 2022	3.31	3.34	3.22	3.32
3981	NYSE	EXK	Fri, Nov 18, 2022	3.31	3.37	3.27	3.37
3980	NYSE	EXK	Thu, Nov 17, 2022	3.27	3.34	3.20	3.30
3979	NYSE	EXK	Wed, Nov 16, 2022	3.34	3.39	3.29	3.35
3978	NYSE	EXK	Tue, Nov 15, 2022	3.57	3.57	3.32	3.34
3977	NYSE	EXK	Mon, Nov 14, 2022	3.52	3.59	3.48	3.53
3976	NYSE	EXK	Fri, Nov 11, 2022	3.52	3.57	3.40	3.53
3975	NYSE	EXK	Thu, Nov 10, 2022	3.68	3.68	3.46	3.52
3974	NYSE	EXK	Wed, Nov 9, 2022	3.60	3.67	3.38	3.43
3973	NYSE	EXK	Tue, Nov 8, 2022	3.59	3.87	3.49	3.68
3972	NYSE	EXK	Mon, Nov 7, 2022	3.63	3.77	3.58	3.63
3971	NYSE	EXK	Fri, Nov 4, 2022	3.49	3.64	3.42	3.62
3970	NYSE	EXK	Thu, Nov 3, 2022	3.17	3.33	3.15	3.27
3969	NYSE	EXK	Wed, Nov 2, 2022	3.51	3.56	3.16	3.24
3968	NYSE	EXK	Tue, Nov 1, 2022	3.60	3.67	3.47	3.48
3967	NYSE	EXK	Mon, Oct 31, 2022	3.33	3.46	3.32	3.40
3966	NYSE	EXK	Fri, Oct 28, 2022	3.47	3.47	3.33	3.44
3965	NYSE	EXK	Thu, Oct 27, 2022	3.62	3.64	3.50	3.51
3964	NYSE	EXK	Wed, Oct 26, 2022	3.48	3.68	3.48	3.58
3963	NYSE	EXK	Tue, Oct 25, 2022	3.39	3.52	3.35	3.43
3962	NYSE	EXK	Mon, Oct 24, 2022	3.38	3.41	3.28	3.39
3961	NYSE	EXK	Fri, Oct 21, 2022	3.17	3.45	3.17	3.43
3960	NYSE	EXK	Thu, Oct 20, 2022	3.10	3.27	3.07	3.17
3959	NYSE	EXK	Wed, Oct 19, 2022	3.17	3.20	3.08	3.09
3958	NYSE	EXK	Tue, Oct 18, 2022	3.26	3.30	3.20	3.29
3957	NYSE	EXK	Mon, Oct 17, 2022	3.24	3.32	3.15	3.17
3956	NYSE	EXK	Fri, Oct 14, 2022	3.31	3.31	3.09	3.12
3955	NYSE	EXK	Thu, Oct 13, 2022	3.18	3.34	3.08	3.31
3954	NYSE	EXK	Wed, Oct 12, 2022	3.23	3.35	3.16	3.34
3953	NYSE	EXK	Tue, Oct 11, 2022	3.22	3.39	3.21	3.23
3952	NYSE	EXK	Mon, Oct 10, 2022	3.26	3.33	3.21	3.24
3951	NYSE	EXK	Fri, Oct 7, 2022	3.54	3.58	3.33	3.34
3950	NYSE	EXK	Thu, Oct 6, 2022	3.48	3.66	3.48	3.66
3949	NYSE	EXK	Wed, Oct 5, 2022	3.37	3.54	3.35	3.54
3948	NYSE	EXK	Tue, Oct 4, 2022	3.51	3.64	3.42	3.54
3947	NYSE	EXK	Mon, Oct 3, 2022	3.14	3.44	3.13	3.43
3946	NYSE	EXK	Fri, Sep 30, 2022	2.87	3.09	2.84	3.02
3945	NYSE	EXK	Thu, Sep 29, 2022	2.75	2.88	2.72	2.87
3944	NYSE	EXK	Wed, Sep 28, 2022	2.57	2.84	2.57	2.84
3943	NYSE	EXK	Tue, Sep 27, 2022	2.60	2.61	2.49	2.50
3942	NYSE	EXK	Mon, Sep 26, 2022	2.63	2.66	2.47	2.50
3941	NYSE	EXK	Fri, Sep 23, 2022	2.81	2.81	2.60	2.65
3940	NYSE	EXK	Thu, Sep 22, 2022	3.01	3.08	2.87	2.89
3939	NYSE	EXK	Wed, Sep 21, 2022	3.00	3.11	2.90	2.99
3938	NYSE	EXK	Tue, Sep 20, 2022	2.98	2.99	2.90	2.96
3937	NYSE	EXK	Mon, Sep 19, 2022	2.94	3.04	2.94	3.04
3936	NYSE	EXK	Fri, Sep 16, 2022	2.90	3.06	2.84	3.04
3935	NYSE	EXK	Thu, Sep 15, 2022	3.04	3.09	2.92	2.94
3934	NYSE	EXK	Wed, Sep 14, 2022	3.10	3.15	3.06	3.07
3933	NYSE	EXK	Tue, Sep 13, 2022	3.10	3.19	3.03	3.04
3932	NYSE	EXK	Mon, Sep 12, 2022	3.25	3.31	3.19	3.25
3931	NYSE	EXK	Fri, Sep 9, 2022	3.05	3.12	3.00	3.11
3930	NYSE	EXK	Thu, Sep 8, 2022	2.91	3.01	2.90	2.98
3929	NYSE	EXK	Wed, Sep 7, 2022	2.82	2.97	2.75	2.94
3928	NYSE	EXK	Tue, Sep 6, 2022	2.88	2.95	2.79	2.81
3927	NYSE	EXK	Fri, Sep 2, 2022	2.82	2.91	2.76	2.82
3926	NYSE	EXK	Thu, Sep 1, 2022	2.82	2.86	2.72	2.73
3925	NYSE	EXK	Wed, Aug 31, 2022	2.91	2.96	2.86	2.90
3924	NYSE	EXK	Tue, Aug 30, 2022	3.10	3.10	2.93	2.94
3923	NYSE	EXK	Mon, Aug 29, 2022	3.07	3.20	3.05	3.08
3922	NYSE	EXK	Fri, Aug 26, 2022	3.35	3.37	3.11	3.13
3921	NYSE	EXK	Thu, Aug 25, 2022	3.34	3.37	3.28	3.35
3920	NYSE	EXK	Wed, Aug 24, 2022	3.17	3.31	3.14	3.31
3919	NYSE	EXK	Tue, Aug 23, 2022	3.10	3.29	3.09	3.21
3918	NYSE	EXK	Mon, Aug 22, 2022	3.04	3.09	3.01	3.07
3917	NYSE	EXK	Fri, Aug 19, 2022	3.18	3.18	3.09	3.11
3916	NYSE	EXK	Thu, Aug 18, 2022	3.18	3.27	3.18	3.24
3915	NYSE	EXK	Wed, Aug 17, 2022	3.35	3.36	3.19	3.20
3914	NYSE	EXK	Tue, Aug 16, 2022	3.41	3.46	3.36	3.42
3913	NYSE	EXK	Mon, Aug 15, 2022	3.38	3.46	3.32	3.45
3912	NYSE	EXK	Fri, Aug 12, 2022	3.45	3.57	3.42	3.53
3911	NYSE	EXK	Thu, Aug 11, 2022	3.61	3.63	3.40	3.40
3910	NYSE	EXK	Wed, Aug 10, 2022	3.71	3.72	3.57	3.59
3909	NYSE	EXK	Tue, Aug 9, 2022	3.68	3.74	3.60	3.61
3908	NYSE	EXK	Mon, Aug 8, 2022	3.79	3.85	3.76	3.76
3907	NYSE	EXK	Fri, Aug 5, 2022	3.55	3.69	3.48	3.69
3906	NYSE	EXK	Thu, Aug 4, 2022	3.54	3.79	3.51	3.71
3905	NYSE	EXK	Wed, Aug 3, 2022	3.61	3.61	3.44	3.48
3904	NYSE	EXK	Tue, Aug 2, 2022	3.65	3.72	3.57	3.58
3903	NYSE	EXK	Mon, Aug 1, 2022	3.65	3.68	3.58	3.66
3902	NYSE	EXK	Fri, Jul 29, 2022	3.57	3.70	3.45	3.64
3901	NYSE	EXK	Thu, Jul 28, 2022	3.50	3.63	3.42	3.57
3900	NYSE	EXK	Wed, Jul 27, 2022	3.16	3.39	3.14	3.36
3899	NYSE	EXK	Tue, Jul 26, 2022	3.11	3.22	3.10	3.16
3898	NYSE	EXK	Mon, Jul 25, 2022	3.17	3.18	3.00	3.11
3897	NYSE	EXK	Fri, Jul 22, 2022	3.30	3.44	3.17	3.17
3896	NYSE	EXK	Thu, Jul 21, 2022	3.25	3.32	3.18	3.29
3895	NYSE	EXK	Wed, Jul 20, 2022	3.37	3.47	3.24	3.24
3894	NYSE	EXK	Tue, Jul 19, 2022	3.29	3.40	3.23	3.34
3893	NYSE	EXK	Mon, Jul 18, 2022	3.22	3.35	3.22	3.24
3892	NYSE	EXK	Fri, Jul 15, 2022	3.19	3.21	3.04	3.17
3891	NYSE	EXK	Thu, Jul 14, 2022	3.05	3.15	2.96	3.13
3890	NYSE	EXK	Wed, Jul 13, 2022	3.04	3.33	3.03	3.29
3889	NYSE	EXK	Tue, Jul 12, 2022	3.08	3.19	3.01	3.09
3888	NYSE	EXK	Mon, Jul 11, 2022	3.07	3.19	3.05	3.08
3887	NYSE	EXK	Fri, Jul 8, 2022	3.11	3.20	3.01	3.16
3886	NYSE	EXK	Thu, Jul 7, 2022	3.02	3.21	3.02	3.12
3885	NYSE	EXK	Wed, Jul 6, 2022	3.03	3.07	2.89	2.99
3884	NYSE	EXK	Tue, Jul 5, 2022	3.18	3.18	2.92	3.02
3883	NYSE	EXK	Fri, Jul 1, 2022	3.07	3.33	3.02	3.28
3882	NYSE	EXK	Thu, Jun 30, 2022	3.24	3.26	3.10	3.14
3881	NYSE	EXK	Wed, Jun 29, 2022	3.45	3.49	3.21	3.29
3880	NYSE	EXK	Tue, Jun 28, 2022	3.58	3.63	3.38	3.40
3879	NYSE	EXK	Mon, Jun 27, 2022	3.55	3.61	3.48	3.56
3878	NYSE	EXK	Fri, Jun 24, 2022	3.34	3.55	3.24	3.53
3877	NYSE	EXK	Thu, Jun 23, 2022	3.45	3.52	3.24	3.30
3876	NYSE	EXK	Wed, Jun 22, 2022	3.54	3.62	3.45	3.46
3875	NYSE	EXK	Tue, Jun 21, 2022	3.48	3.70	3.44	3.59
3874	NYSE	EXK	Fri, Jun 17, 2022	3.55	3.56	3.43	3.49
3873	NYSE	EXK	Thu, Jun 16, 2022	3.50	3.66	3.43	3.58
3872	NYSE	EXK	Wed, Jun 15, 2022	3.55	3.66	3.43	3.61
3871	NYSE	EXK	Tue, Jun 14, 2022	3.55	3.56	3.35	3.42
3870	NYSE	EXK	Mon, Jun 13, 2022	3.73	3.76	3.51	3.52
3869	NYSE	EXK	Fri, Jun 10, 2022	3.58	3.99	3.53	3.97
3868	NYSE	EXK	Thu, Jun 9, 2022	3.80	3.83	3.65	3.67
3867	NYSE	EXK	Wed, Jun 8, 2022	3.85	3.93	3.74	3.86
3866	NYSE	EXK	Tue, Jun 7, 2022	3.82	3.91	3.75	3.84
3865	NYSE	EXK	Mon, Jun 6, 2022	4.02	4.18	3.80	3.86
3864	NYSE	EXK	Fri, Jun 3, 2022	3.99	4.07	3.88	3.92
3863	NYSE	EXK	Thu, Jun 2, 2022	3.61	4.09	3.60	4.08
3862	NYSE	EXK	Wed, Jun 1, 2022	3.51	3.65	3.51	3.52
3861	NYSE	EXK	Tue, May 31, 2022	3.70	3.77	3.43	3.48
3860	NYSE	EXK	Fri, May 27, 2022	3.73	3.80	3.66	3.72
3859	NYSE	EXK	Thu, May 26, 2022	3.57	3.69	3.53	3.68
3858	NYSE	EXK	Wed, May 25, 2022	3.54	3.59	3.48	3.58
3857	NYSE	EXK	Tue, May 24, 2022	3.62	3.70	3.49	3.64
3856	NYSE	EXK	Mon, May 23, 2022	3.68	3.73	3.53	3.60
3855	NYSE	EXK	Fri, May 20, 2022	3.73	3.73	3.51	3.59
3854	NYSE	EXK	Thu, May 19, 2022	3.50	3.74	3.50	3.70
3853	NYSE	EXK	Wed, May 18, 2022	3.59	3.62	3.39	3.39
3852	NYSE	EXK	Tue, May 17, 2022	3.65	3.73	3.57	3.64
3851	NYSE	EXK	Mon, May 16, 2022	3.53	3.61	3.45	3.53
3850	NYSE	EXK	Fri, May 13, 2022	3.18	3.54	3.16	3.51
3849	NYSE	EXK	Thu, May 12, 2022	3.23	3.30	3.06	3.14
3848	NYSE	EXK	Wed, May 11, 2022	3.39	3.75	3.31	3.34
3847	NYSE	EXK	Tue, May 10, 2022	3.36	3.38	3.06	3.10
3846	NYSE	EXK	Mon, May 9, 2022	3.47	3.50	3.21	3.25
3845	NYSE	EXK	Fri, May 6, 2022	3.65	3.69	3.56	3.58
3844	NYSE	EXK	Thu, May 5, 2022	4.02	4.03	3.62	3.68
3843	NYSE	EXK	Wed, May 4, 2022	3.84	3.99	3.76	3.97
3842	NYSE	EXK	Tue, May 3, 2022	3.72	3.92	3.72	3.88
3841	NYSE	EXK	Mon, May 2, 2022	3.64	3.74	3.58	3.71
3840	NYSE	EXK	Fri, Apr 29, 2022	3.90	4.01	3.79	3.79
3839	NYSE	EXK	Thu, Apr 28, 2022	3.80	3.94	3.71	3.89
3838	NYSE	EXK	Wed, Apr 27, 2022	3.89	3.96	3.77	3.78
3837	NYSE	EXK	Tue, Apr 26, 2022	4.14	4.17	3.89	3.91
3836	NYSE	EXK	Mon, Apr 25, 2022	4.19	4.24	3.94	4.11
3835	NYSE	EXK	Fri, Apr 22, 2022	4.68	4.79	4.42	4.44
3834	NYSE	EXK	Thu, Apr 21, 2022	5.14	5.15	4.71	4.80
3833	NYSE	EXK	Wed, Apr 20, 2022	5.17	5.24	5.07	5.22
3832	NYSE	EXK	Tue, Apr 19, 2022	5.46	5.46	5.18	5.21
3831	NYSE	EXK	Mon, Apr 18, 2022	5.73	5.78	5.50	5.50
3830	NYSE	EXK	Thu, Apr 14, 2022	5.49	5.63	5.45	5.57
3829	NYSE	EXK	Wed, Apr 13, 2022	5.32	5.57	5.30	5.57
3828	NYSE	EXK	Tue, Apr 12, 2022	5.06	5.36	4.99	5.24
3827	NYSE	EXK	Mon, Apr 11, 2022	5.03	5.15	4.83	4.97
3826	NYSE	EXK	Fri, Apr 8, 2022	4.69	4.94	4.68	4.91
3825	NYSE	EXK	Thu, Apr 7, 2022	4.53	4.73	4.53	4.68
3824	NYSE	EXK	Wed, Apr 6, 2022	4.63	4.65	4.44	4.52
3823	NYSE	EXK	Tue, Apr 5, 2022	4.86	5.03	4.58	4.60
3822	NYSE	EXK	Mon, Apr 4, 2022	4.85	4.97	4.74	4.82
3821	NYSE	EXK	Fri, Apr 1, 2022	4.62	4.82	4.61	4.82
3820	NYSE	EXK	Thu, Mar 31, 2022	4.73	4.83	4.64	4.65
3819	NYSE	EXK	Wed, Mar 30, 2022	4.71	4.88	4.67	4.71
3818	NYSE	EXK	Tue, Mar 29, 2022	4.52	4.74	4.46	4.72
3817	NYSE	EXK	Mon, Mar 28, 2022	4.83	4.87	4.67	4.70
3816	NYSE	EXK	Fri, Mar 25, 2022	4.97	4.97	4.85	4.92
3815	NYSE	EXK	Thu, Mar 24, 2022	5.00	5.19	4.94	4.98
3814	NYSE	EXK	Wed, Mar 23, 2022	4.91	4.99	4.82	4.95
3813	NYSE	EXK	Tue, Mar 22, 2022	4.93	4.95	4.72	4.86
3812	NYSE	EXK	Mon, Mar 21, 2022	4.77	5.12	4.77	4.93
3811	NYSE	EXK	Fri, Mar 18, 2022	4.84	4.88	4.68	4.81
3810	NYSE	EXK	Thu, Mar 17, 2022	4.94	5.05	4.76	4.93
3809	NYSE	EXK	Wed, Mar 16, 2022	5.02	5.08	4.60	4.86
3808	NYSE	EXK	Tue, Mar 15, 2022	4.98	5.48	4.93	5.37
3807	NYSE	EXK	Mon, Mar 14, 2022	5.45	5.45	5.08	5.18
3806	NYSE	EXK	Fri, Mar 11, 2022	5.32	5.69	5.30	5.57
3805	NYSE	EXK	Thu, Mar 10, 2022	5.15	5.57	5.13	5.51
3804	NYSE	EXK	Wed, Mar 9, 2022	4.94	5.20	4.79	5.11
3803	NYSE	EXK	Tue, Mar 8, 2022	5.02	5.57	4.99	5.22
3802	NYSE	EXK	Mon, Mar 7, 2022	4.75	5.02	4.66	4.87
3801	NYSE	EXK	Fri, Mar 4, 2022	4.65	4.81	4.63	4.73
3800	NYSE	EXK	Thu, Mar 3, 2022	4.65	4.67	4.51	4.61
3799	NYSE	EXK	Wed, Mar 2, 2022	4.58	4.68	4.47	4.65
3798	NYSE	EXK	Tue, Mar 1, 2022	4.24	4.70	4.23	4.69
3797	NYSE	EXK	Mon, Feb 28, 2022	4.33	4.34	4.15	4.21
3796	NYSE	EXK	Fri, Feb 25, 2022	4.21	4.27	4.06	4.27
3795	NYSE	EXK	Thu, Feb 24, 2022	4.64	4.64	4.19	4.27
3794	NYSE	EXK	Wed, Feb 23, 2022	4.15	4.48	4.15	4.43
3793	NYSE	EXK	Tue, Feb 22, 2022	4.08	4.22	4.05	4.13
3792	NYSE	EXK	Fri, Feb 18, 2022	4.20	4.20	4.01	4.05
3791	NYSE	EXK	Thu, Feb 17, 2022	4.30	4.34	4.20	4.21
3790	NYSE	EXK	Wed, Feb 16, 2022	4.19	4.29	4.17	4.24
3789	NYSE	EXK	Tue, Feb 15, 2022	3.95	4.19	3.88	4.18
3788	NYSE	EXK	Mon, Feb 14, 2022	4.05	4.17	4.02	4.10
3787	NYSE	EXK	Fri, Feb 11, 2022	3.75	4.04	3.74	4.00
3786	NYSE	EXK	Thu, Feb 10, 2022	3.79	3.98	3.70	3.73
3785	NYSE	EXK	Wed, Feb 9, 2022	3.83	3.89	3.78	3.83
3784	NYSE	EXK	Tue, Feb 8, 2022	3.72	3.84	3.69	3.83
3783	NYSE	EXK	Mon, Feb 7, 2022	3.53	3.76	3.51	3.73
3782	NYSE	EXK	Fri, Feb 4, 2022	3.40	3.53	3.38	3.47
3781	NYSE	EXK	Thu, Feb 3, 2022	3.50	3.54	3.40	3.42
3780	NYSE	EXK	Wed, Feb 2, 2022	3.75	3.77	3.56	3.57
3779	NYSE	EXK	Tue, Feb 1, 2022	3.69	3.82	3.65	3.72
3778	NYSE	EXK	Mon, Jan 31, 2022	3.49	3.65	3.49	3.64
3777	NYSE	EXK	Fri, Jan 28, 2022	3.47	3.49	3.35	3.46
3776	NYSE	EXK	Thu, Jan 27, 2022	3.69	3.76	3.51	3.52
3775	NYSE	EXK	Wed, Jan 26, 2022	4.02	4.09	3.77	3.81
3774	NYSE	EXK	Tue, Jan 25, 2022	3.89	4.07	3.84	4.02
3773	NYSE	EXK	Mon, Jan 24, 2022	4.05	4.05	3.75	3.98
3772	NYSE	EXK	Fri, Jan 21, 2022	4.50	4.50	4.09	4.12
3771	NYSE	EXK	Thu, Jan 20, 2022	4.69	4.73	4.47	4.47
3770	NYSE	EXK	Wed, Jan 19, 2022	4.31	4.69	4.27	4.67
3769	NYSE	EXK	Tue, Jan 18, 2022	4.20	4.35	4.15	4.18
3768	NYSE	EXK	Fri, Jan 14, 2022	4.22	4.28	4.09	4.16
3767	NYSE	EXK	Thu, Jan 13, 2022	4.35	4.41	4.21	4.22
3766	NYSE	EXK	Wed, Jan 12, 2022	4.26	4.36	4.24	4.35
3765	NYSE	EXK	Tue, Jan 11, 2022	3.91	4.27	3.88	4.26
3764	NYSE	EXK	Mon, Jan 10, 2022	3.85	3.92	3.78	3.92
3763	NYSE	EXK	Fri, Jan 7, 2022	3.87	3.92	3.80	3.86
3762	NYSE	EXK	Thu, Jan 6, 2022	3.92	3.98	3.82	3.84
3761	NYSE	EXK	Wed, Jan 5, 2022	4.24	4.35	4.04	4.06
3760	NYSE	EXK	Tue, Jan 4, 2022	4.19	4.29	4.14	4.17
3759	NYSE	EXK	Mon, Jan 3, 2022	4.15	4.23	4.07	4.17
3758	NYSE	EXK	Fri, Dec 31, 2021	4.23	4.27	4.17	4.22
3757	NYSE	EXK	Thu, Dec 30, 2021	4.14	4.28	4.13	4.21
3756	NYSE	EXK	Wed, Dec 29, 2021	4.25	4.29	4.13	4.13
3755	NYSE	EXK	Tue, Dec 28, 2021	4.40	4.46	4.34	4.35
3754	NYSE	EXK	Mon, Dec 27, 2021	4.39	4.49	4.31	4.37
3753	NYSE	EXK	Thu, Dec 23, 2021	4.39	4.45	4.32	4.43
3752	NYSE	EXK	Wed, Dec 22, 2021	4.30	4.40	4.22	4.40
3751	NYSE	EXK	Tue, Dec 21, 2021	4.30	4.32	4.18	4.28
3750	NYSE	EXK	Mon, Dec 20, 2021	4.12	4.20	4.04	4.20
3749	NYSE	EXK	Fri, Dec 17, 2021	4.20	4.23	4.11	4.11
3748	NYSE	EXK	Thu, Dec 16, 2021	4.04	4.20	4.03	4.15
3747	NYSE	EXK	Wed, Dec 15, 2021	3.85	3.94	3.69	3.91
3746	NYSE	EXK	Tue, Dec 14, 2021	3.93	4.05	3.87	3.90
3745	NYSE	EXK	Mon, Dec 13, 2021	4.09	4.18	3.99	4.05
3744	NYSE	EXK	Fri, Dec 10, 2021	4.21	4.21	4.05	4.07
3743	NYSE	EXK	Thu, Dec 9, 2021	4.30	4.32	4.14	4.16
3742	NYSE	EXK	Wed, Dec 8, 2021	4.37	4.43	4.28	4.42
3741	NYSE	EXK	Tue, Dec 7, 2021	4.25	4.44	4.25	4.36
3740	NYSE	EXK	Mon, Dec 6, 2021	4.16	4.26	4.01	4.24
3739	NYSE	EXK	Fri, Dec 3, 2021	4.33	4.33	4.09	4.17
3738	NYSE	EXK	Thu, Dec 2, 2021	4.50	4.50	4.18	4.30
3737	NYSE	EXK	Wed, Dec 1, 2021	4.81	4.88	4.41	4.43
3736	NYSE	EXK	Tue, Nov 30, 2021	4.73	4.99	4.64	4.74
3735	NYSE	EXK	Mon, Nov 29, 2021	4.80	4.80	4.61	4.76
3734	NYSE	EXK	Fri, Nov 26, 2021	5.06	5.07	4.69	4.81
3733	NYSE	EXK	Wed, Nov 24, 2021	5.08	5.18	5.02	5.10
3732	NYSE	EXK	Tue, Nov 23, 2021	5.12	5.25	5.00	5.15
3731	NYSE	EXK	Mon, Nov 22, 2021	5.25	5.38	5.02	5.26
3730	NYSE	EXK	Fri, Nov 19, 2021	5.47	5.60	5.32	5.33
3729	NYSE	EXK	Thu, Nov 18, 2021	5.63	5.64	5.45	5.50
3728	NYSE	EXK	Wed, Nov 17, 2021	5.63	5.85	5.58	5.64
3727	NYSE	EXK	Tue, Nov 16, 2021	5.72	5.78	5.57	5.58
3726	NYSE	EXK	Mon, Nov 15, 2021	5.80	5.82	5.62	5.77
3725	NYSE	EXK	Fri, Nov 12, 2021	5.67	5.95	5.63	5.82
3724	NYSE	EXK	Thu, Nov 11, 2021	5.70	5.95	5.62	5.79
3723	NYSE	EXK	Wed, Nov 10, 2021	5.38	5.75	5.37	5.52
3722	NYSE	EXK	Tue, Nov 9, 2021	5.13	5.25	5.01	5.19
3721	NYSE	EXK	Mon, Nov 8, 2021	5.33	5.34	5.18	5.32
3720	NYSE	EXK	Fri, Nov 5, 2021	5.07	5.21	4.93	5.21
3719	NYSE	EXK	Thu, Nov 4, 2021	5.16	5.37	4.96	4.97
3718	NYSE	EXK	Wed, Nov 3, 2021	4.86	5.04	4.79	5.02
3717	NYSE	EXK	Tue, Nov 2, 2021	5.03	5.03	4.87	4.97
3716	NYSE	EXK	Mon, Nov 1, 2021	5.06	5.18	5.01	5.08
3715	NYSE	EXK	Fri, Oct 29, 2021	5.10	5.13	4.98	5.05
3714	NYSE	EXK	Thu, Oct 28, 2021	5.32	5.36	5.20	5.22
3713	NYSE	EXK	Wed, Oct 27, 2021	5.20	5.37	5.15	5.27
3712	NYSE	EXK	Tue, Oct 26, 2021	5.17	5.25	5.06	5.20
3711	NYSE	EXK	Mon, Oct 25, 2021	5.07	5.28	5.02	5.25
3710	NYSE	EXK	Fri, Oct 22, 2021	5.06	5.23	4.96	5.00
3709	NYSE	EXK	Thu, Oct 21, 2021	4.90	4.97	4.81	4.88
3708	NYSE	EXK	Wed, Oct 20, 2021	4.77	5.01	4.70	4.91
3707	NYSE	EXK	Tue, Oct 19, 2021	4.76	4.89	4.60	4.67
3706	NYSE	EXK	Mon, Oct 18, 2021	4.64	4.68	4.54	4.54
3705	NYSE	EXK	Fri, Oct 15, 2021	4.64	4.80	4.55	4.68
3704	NYSE	EXK	Thu, Oct 14, 2021	4.79	4.86	4.69	4.77
3703	NYSE	EXK	Wed, Oct 13, 2021	4.43	4.79	4.40	4.65
3702	NYSE	EXK	Tue, Oct 12, 2021	4.26	4.42	4.21	4.36
3701	NYSE	EXK	Mon, Oct 11, 2021	4.25	4.39	4.20	4.21
3700	NYSE	EXK	Fri, Oct 8, 2021	4.33	4.48	4.24	4.24
3699	NYSE	EXK	Thu, Oct 7, 2021	4.04	4.28	4.04	4.15
3698	NYSE	EXK	Wed, Oct 6, 2021	3.90	4.03	3.87	4.02
3697	NYSE	EXK	Tue, Oct 5, 2021	3.97	4.00	3.83	3.98
3696	NYSE	EXK	Mon, Oct 4, 2021	4.02	4.17	3.97	4.04
3695	NYSE	EXK	Fri, Oct 1, 2021	4.14	4.15	4.02	4.07
3694	NYSE	EXK	Thu, Sep 30, 2021	4.02	4.20	3.99	4.09
3693	NYSE	EXK	Wed, Sep 29, 2021	4.18	4.20	3.93	3.95
3692	NYSE	EXK	Tue, Sep 28, 2021	4.19	4.25	4.12	4.22
3691	NYSE	EXK	Mon, Sep 27, 2021	4.26	4.42	4.23	4.27
3690	NYSE	EXK	Fri, Sep 24, 2021	4.21	4.34	4.17	4.22
3689	NYSE	EXK	Thu, Sep 23, 2021	4.36	4.37	4.20	4.26
3688	NYSE	EXK	Wed, Sep 22, 2021	4.36	4.52	4.35	4.36
3687	NYSE	EXK	Tue, Sep 21, 2021	4.32	4.46	4.28	4.31
3686	NYSE	EXK	Mon, Sep 20, 2021	4.19	4.31	4.16	4.30
3685	NYSE	EXK	Fri, Sep 17, 2021	4.28	4.39	4.25	4.38
3684	NYSE	EXK	Thu, Sep 16, 2021	4.44	4.45	4.21	4.34
3683	NYSE	EXK	Wed, Sep 15, 2021	4.64	4.73	4.61	4.66
3682	NYSE	EXK	Tue, Sep 14, 2021	4.71	4.75	4.57	4.67
3681	NYSE	EXK	Mon, Sep 13, 2021	4.52	4.80	4.33	4.71
3680	NYSE	EXK	Fri, Sep 10, 2021	4.67	4.72	4.54	4.55
3679	NYSE	EXK	Thu, Sep 9, 2021	4.74	4.77	4.60	4.65
3678	NYSE	EXK	Wed, Sep 8, 2021	4.76	4.81	4.63	4.69
3677	NYSE	EXK	Tue, Sep 7, 2021	4.90	4.96	4.76	4.80
3676	NYSE	EXK	Fri, Sep 3, 2021	4.96	5.17	4.93	5.00
3675	NYSE	EXK	Thu, Sep 2, 2021	4.73	4.83	4.69	4.75
3674	NYSE	EXK	Wed, Sep 1, 2021	4.73	4.77	4.62	4.73
3673	NYSE	EXK	Tue, Aug 31, 2021	4.62	4.73	4.56	4.71
3672	NYSE	EXK	Mon, Aug 30, 2021	4.64	4.67	4.51	4.58
3671	NYSE	EXK	Fri, Aug 27, 2021	4.29	4.62	4.29	4.60
3670	NYSE	EXK	Thu, Aug 26, 2021	4.29	4.40	4.25	4.29
3669	NYSE	EXK	Wed, Aug 25, 2021	4.37	4.40	4.25	4.34
3668	NYSE	EXK	Tue, Aug 24, 2021	4.43	4.48	4.31	4.42
3667	NYSE	EXK	Mon, Aug 23, 2021	4.27	4.39	4.21	4.34
3666	NYSE	EXK	Fri, Aug 20, 2021	4.04	4.19	4.00	4.07
3665	NYSE	EXK	Thu, Aug 19, 2021	4.17	4.21	4.05	4.08
3664	NYSE	EXK	Wed, Aug 18, 2021	4.34	4.34	4.16	4.22
3663	NYSE	EXK	Tue, Aug 17, 2021	4.40	4.43	4.24	4.30
3662	NYSE	EXK	Mon, Aug 16, 2021	4.50	4.54	4.44	4.46
3661	NYSE	EXK	Fri, Aug 13, 2021	4.58	4.64	4.46	4.51
3660	NYSE	EXK	Thu, Aug 12, 2021	4.65	4.66	4.34	4.46
3659	NYSE	EXK	Wed, Aug 11, 2021	4.45	4.73	4.45	4.73
3658	NYSE	EXK	Tue, Aug 10, 2021	4.53	4.62	4.40	4.40
3657	NYSE	EXK	Mon, Aug 9, 2021	4.76	4.76	4.48	4.48
3656	NYSE	EXK	Fri, Aug 6, 2021	4.87	4.89	4.74	4.85
3655	NYSE	EXK	Thu, Aug 5, 2021	5.01	5.11	4.91	5.04
3654	NYSE	EXK	Wed, Aug 4, 2021	5.40	5.51	5.00	5.01
3653	NYSE	EXK	Tue, Aug 3, 2021	5.21	5.31	5.13	5.27
3652	NYSE	EXK	Mon, Aug 2, 2021	5.28	5.30	5.14	5.17
3651	NYSE	EXK	Fri, Jul 30, 2021	5.28	5.38	5.21	5.27
3650	NYSE	EXK	Thu, Jul 29, 2021	5.35	5.50	5.18	5.35
3649	NYSE	EXK	Wed, Jul 28, 2021	4.87	5.11	4.85	5.10
3648	NYSE	EXK	Tue, Jul 27, 2021	5.00	5.00	4.76	4.90
3647	NYSE	EXK	Mon, Jul 26, 2021	4.83	5.11	4.82	5.00
3646	NYSE	EXK	Fri, Jul 23, 2021	4.97	4.97	4.78	4.87
3645	NYSE	EXK	Thu, Jul 22, 2021	5.06	5.06	4.86	4.96
3644	NYSE	EXK	Wed, Jul 21, 2021	4.76	5.08	4.76	5.05
3643	NYSE	EXK	Tue, Jul 20, 2021	4.82	4.91	4.70	4.78
3642	NYSE	EXK	Mon, Jul 19, 2021	4.89	4.98	4.69	4.78
3641	NYSE	EXK	Fri, Jul 16, 2021	5.31	5.38	4.97	5.03
3640	NYSE	EXK	Thu, Jul 15, 2021	5.59	5.62	5.34	5.42
3639	NYSE	EXK	Wed, Jul 14, 2021	5.74	5.80	5.52	5.56
3638	NYSE	EXK	Tue, Jul 13, 2021	5.65	5.76	5.58	5.58
3637	NYSE	EXK	Mon, Jul 12, 2021	5.77	5.83	5.60	5.61
3636	NYSE	EXK	Fri, Jul 9, 2021	5.58	5.87	5.58	5.83
3635	NYSE	EXK	Thu, Jul 8, 2021	5.78	5.83	5.48	5.55
3634	NYSE	EXK	Wed, Jul 7, 2021	5.99	5.99	5.72	5.82
3633	NYSE	EXK	Tue, Jul 6, 2021	6.28	6.34	5.92	5.93
3632	NYSE	EXK	Fri, Jul 2, 2021	6.20	6.24	6.02	6.12
3631	NYSE	EXK	Thu, Jul 1, 2021	6.28	6.31	5.96	6.04
3630	NYSE	EXK	Wed, Jun 30, 2021	5.90	6.17	5.83	6.12
3629	NYSE	EXK	Tue, Jun 29, 2021	5.84	6.01	5.78	5.90
3628	NYSE	EXK	Mon, Jun 28, 2021	6.17	6.21	5.91	6.01
3627	NYSE	EXK	Fri, Jun 25, 2021	6.42	6.44	6.13	6.13
3626	NYSE	EXK	Thu, Jun 24, 2021	6.41	6.44	6.26	6.31
3625	NYSE	EXK	Wed, Jun 23, 2021	6.45	6.58	6.31	6.31
3624	NYSE	EXK	Tue, Jun 22, 2021	6.37	6.37	6.19	6.34
3623	NYSE	EXK	Mon, Jun 21, 2021	6.59	6.64	6.33	6.43
3622	NYSE	EXK	Fri, Jun 18, 2021	6.71	6.76	6.51	6.54
3621	NYSE	EXK	Thu, Jun 17, 2021	6.73	6.84	6.50	6.64
3620	NYSE	EXK	Wed, Jun 16, 2021	7.28	7.41	7.11	7.19
3619	NYSE	EXK	Tue, Jun 15, 2021	7.36	7.41	7.13	7.25
3618	NYSE	EXK	Mon, Jun 14, 2021	7.02	7.52	6.98	7.38
3617	NYSE	EXK	Fri, Jun 11, 2021	7.50	7.56	7.25	7.27
3616	NYSE	EXK	Thu, Jun 10, 2021	7.12	7.50	7.09	7.49
3615	NYSE	EXK	Wed, Jun 9, 2021	7.13	7.27	7.09	7.12
3614	NYSE	EXK	Tue, Jun 8, 2021	7.24	7.35	7.05	7.06
3613	NYSE	EXK	Mon, Jun 7, 2021	7.25	7.34	7.09	7.28
3612	NYSE	EXK	Fri, Jun 4, 2021	7.15	7.30	7.11	7.22
3611	NYSE	EXK	Thu, Jun 3, 2021	7.13	7.18	6.96	7.02
3610	NYSE	EXK	Wed, Jun 2, 2021	7.44	7.50	7.24	7.49
3609	NYSE	EXK	Tue, Jun 1, 2021	7.62	7.76	7.40	7.44
3608	NYSE	EXK	Fri, May 28, 2021	7.23	7.45	7.16	7.44
3607	NYSE	EXK	Thu, May 27, 2021	7.12	7.28	6.94	7.25
3606	NYSE	EXK	Wed, May 26, 2021	7.26	7.39	7.17	7.20
3605	NYSE	EXK	Tue, May 25, 2021	7.05	7.31	6.89	7.25
3604	NYSE	EXK	Mon, May 24, 2021	7.07	7.25	7.03	7.08
3603	NYSE	EXK	Fri, May 21, 2021	6.99	7.10	6.76	7.03
3602	NYSE	EXK	Thu, May 20, 2021	6.60	6.97	6.54	6.93
3601	NYSE	EXK	Wed, May 19, 2021	6.57	6.85	6.52	6.61
3600	NYSE	EXK	Tue, May 18, 2021	6.72	6.87	6.51	6.80
3599	NYSE	EXK	Mon, May 17, 2021	6.12	6.77	6.03	6.70
3598	NYSE	EXK	Fri, May 14, 2021	5.78	5.98	5.78	5.98
3597	NYSE	EXK	Thu, May 13, 2021	5.82	5.84	5.52	5.60
3596	NYSE	EXK	Wed, May 12, 2021	6.10	6.22	5.79	5.81
3595	NYSE	EXK	Tue, May 11, 2021	5.80	6.17	5.65	6.13
3594	NYSE	EXK	Mon, May 10, 2021	6.50	6.53	5.98	6.01
3593	NYSE	EXK	Fri, May 7, 2021	6.30	6.40	6.13	6.30
3592	NYSE	EXK	Thu, May 6, 2021	5.74	6.37	5.74	6.27
3591	NYSE	EXK	Wed, May 5, 2021	5.66	5.64	5.53	5.63
3590	NYSE	EXK	Tue, May 4, 2021	5.80	5.89	5.60	5.66
3589	NYSE	EXK	Mon, May 3, 2021	5.44	5.89	5.39	5.83
3588	NYSE	EXK	Fri, Apr 30, 2021	5.46	5.50	5.25	5.28
3587	NYSE	EXK	Thu, Apr 29, 2021	5.63	5.66	5.39	5.49
3586	NYSE	EXK	Wed, Apr 28, 2021	5.44	5.73	5.35	5.68
3585	NYSE	EXK	Tue, Apr 27, 2021	5.73	5.79	5.54	5.55
3584	NYSE	EXK	Mon, Apr 26, 2021	5.79	5.82	5.64	5.68
3583	NYSE	EXK	Fri, Apr 23, 2021	5.79	5.86	5.67	5.75
3582	NYSE	EXK	Thu, Apr 22, 2021	5.73	5.82	5.63	5.68
3581	NYSE	EXK	Wed, Apr 21, 2021	5.48	5.75	5.40	5.73
3580	NYSE	EXK	Tue, Apr 20, 2021	5.37	5.47	5.28	5.39
3579	NYSE	EXK	Mon, Apr 19, 2021	5.64	5.64	5.31	5.38
3578	NYSE	EXK	Fri, Apr 16, 2021	5.75	5.76	5.56	5.60
3577	NYSE	EXK	Thu, Apr 15, 2021	5.48	5.68	5.40	5.62
3576	NYSE	EXK	Wed, Apr 14, 2021	5.43	5.49	5.33	5.34
3575	NYSE	EXK	Tue, Apr 13, 2021	5.38	5.55	5.37	5.44
3574	NYSE	EXK	Mon, Apr 12, 2021	5.41	5.45	5.16	5.20
3573	NYSE	EXK	Fri, Apr 9, 2021	5.34	5.50	5.27	5.47
3572	NYSE	EXK	Thu, Apr 8, 2021	5.30	5.51	5.29	5.50
3571	NYSE	EXK	Wed, Apr 7, 2021	5.22	5.23	5.09	5.14
3570	NYSE	EXK	Tue, Apr 6, 2021	5.19	5.40	5.17	5.26
3569	NYSE	EXK	Mon, Apr 5, 2021	5.22	5.25	5.03	5.08
3568	NYSE	EXK	Thu, Apr 1, 2021	5.09	5.22	5.06	5.20
3567	NYSE	EXK	Wed, Mar 31, 2021	4.80	4.99	4.76	4.96
3566	NYSE	EXK	Tue, Mar 30, 2021	4.72	4.83	4.64	4.76
3565	NYSE	EXK	Mon, Mar 29, 2021	5.07	5.10	4.78	4.91
3564	NYSE	EXK	Fri, Mar 26, 2021	5.12	5.15	5.02	5.12
3563	NYSE	EXK	Thu, Mar 25, 2021	5.00	5.20	4.97	5.09
3562	NYSE	EXK	Wed, Mar 24, 2021	5.36	5.37	5.14	5.14
3561	NYSE	EXK	Tue, Mar 23, 2021	5.51	5.51	5.27	5.28
3560	NYSE	EXK	Mon, Mar 22, 2021	5.56	5.76	5.55	5.55
3559	NYSE	EXK	Fri, Mar 19, 2021	5.91	5.95	5.54	5.73
3558	NYSE	EXK	Thu, Mar 18, 2021	6.12	6.24	5.95	5.95
3557	NYSE	EXK	Wed, Mar 17, 2021	6.08	6.39	5.96	6.25
3556	NYSE	EXK	Tue, Mar 16, 2021	6.38	6.40	6.09	6.20
3555	NYSE	EXK	Mon, Mar 15, 2021	6.16	6.47	6.10	6.35
3554	NYSE	EXK	Fri, Mar 12, 2021	5.59	6.02	5.55	6.02
3553	NYSE	EXK	Thu, Mar 11, 2021	5.83	5.93	5.71	5.92
3552	NYSE	EXK	Wed, Mar 10, 2021	5.64	5.78	5.53	5.76
3551	NYSE	EXK	Tue, Mar 9, 2021	5.52	5.68	5.42	5.55
3550	NYSE	EXK	Mon, Mar 8, 2021	5.44	5.56	5.18	5.19
3549	NYSE	EXK	Fri, Mar 5, 2021	5.39	5.55	5.07	5.45
3548	NYSE	EXK	Thu, Mar 4, 2021	5.83	5.91	5.29	5.45
3547	NYSE	EXK	Wed, Mar 3, 2021	6.01	6.14	5.77	5.81
3546	NYSE	EXK	Tue, Mar 2, 2021	5.88	6.38	5.84	6.28
3545	NYSE	EXK	Mon, Mar 1, 2021	6.14	6.19	5.73	5.83
3544	NYSE	EXK	Fri, Feb 26, 2021	6.19	6.27	5.70	5.90
3543	NYSE	EXK	Thu, Feb 25, 2021	6.69	6.91	6.35	6.40
3542	NYSE	EXK	Wed, Feb 24, 2021	6.45	6.85	6.35	6.77
3541	NYSE	EXK	Tue, Feb 23, 2021	6.49	6.63	6.07	6.61
3540	NYSE	EXK	Mon, Feb 22, 2021	6.23	6.85	6.11	6.76
3539	NYSE	EXK	Fri, Feb 19, 2021	5.85	6.17	5.83	6.13
3538	NYSE	EXK	Thu, Feb 18, 2021	5.80	5.91	5.59	5.76
3537	NYSE	EXK	Wed, Feb 17, 2021	5.60	5.93	5.49	5.85
3536	NYSE	EXK	Tue, Feb 16, 2021	5.58	5.95	5.44	5.74
3535	NYSE	EXK	Fri, Feb 12, 2021	5.21	5.74	5.11	5.72
3534	NYSE	EXK	Thu, Feb 11, 2021	5.37	5.57	5.15	5.28
3533	NYSE	EXK	Wed, Feb 10, 2021	5.37	5.41	5.10	5.33
3532	NYSE	EXK	Tue, Feb 9, 2021	5.27	5.39	5.13	5.34
3531	NYSE	EXK	Mon, Feb 8, 2021	5.09	5.31	5.05	5.21
3530	NYSE	EXK	Fri, Feb 5, 2021	4.93	4.99	4.76	4.93
3529	NYSE	EXK	Thu, Feb 4, 2021	4.67	4.89	4.49	4.83
3528	NYSE	EXK	Wed, Feb 3, 2021	5.04	5.08	4.81	4.85
3527	NYSE	EXK	Tue, Feb 2, 2021	5.22	5.24	4.74	4.93
3526	NYSE	EXK	Mon, Feb 1, 2021	6.20	6.75	5.52	5.96
3525	NYSE	EXK	Fri, Jan 29, 2021	5.32	5.39	4.89	4.95
3524	NYSE	EXK	Thu, Jan 28, 2021	4.61	5.09	4.44	4.76
3523	NYSE	EXK	Wed, Jan 27, 2021	4.22	4.29	3.96	4.07
3522	NYSE	EXK	Tue, Jan 26, 2021	4.30	4.48	4.27	4.36
3521	NYSE	EXK	Mon, Jan 25, 2021	4.55	4.59	4.24	4.28
3520	NYSE	EXK	Fri, Jan 22, 2021	4.37	4.60	4.30	4.53
3519	NYSE	EXK	Thu, Jan 21, 2021	4.70	4.79	4.50	4.62
3518	NYSE	EXK	Wed, Jan 20, 2021	4.45	4.72	4.41	4.69
3517	NYSE	EXK	Tue, Jan 19, 2021	4.38	4.42	4.22	4.27
3516	NYSE	EXK	Fri, Jan 15, 2021	4.48	4.52	4.18	4.21
3515	NYSE	EXK	Thu, Jan 14, 2021	4.49	4.70	4.48	4.60
3514	NYSE	EXK	Wed, Jan 13, 2021	4.70	4.72	4.48	4.49
3513	NYSE	EXK	Tue, Jan 12, 2021	4.59	4.72	4.47	4.69
3512	NYSE	EXK	Mon, Jan 11, 2021	4.65	4.73	4.39	4.63
3511	NYSE	EXK	Fri, Jan 8, 2021	5.16	5.16	4.72	4.91
3510	NYSE	EXK	Thu, Jan 7, 2021	5.60	5.71	5.25	5.38
3509	NYSE	EXK	Wed, Jan 6, 2021	5.58	5.68	5.37	5.61
3508	NYSE	EXK	Tue, Jan 5, 2021	5.70	5.75	5.43	5.70
3507	NYSE	EXK	Mon, Jan 4, 2021	5.29	5.85	5.27	5.63
3506	NYSE	EXK	Thu, Dec 31, 2020	5.15	5.24	4.85	5.04
3505	NYSE	EXK	Wed, Dec 30, 2020	4.61	5.07	4.56	5.06
3504	NYSE	EXK	Tue, Dec 29, 2020	4.66	4.70	4.53	4.61
3503	NYSE	EXK	Mon, Dec 28, 2020	4.71	4.80	4.62	4.64
3502	NYSE	EXK	Thu, Dec 24, 2020	4.54	4.60	4.44	4.58
3501	NYSE	EXK	Wed, Dec 23, 2020	4.45	4.57	4.39	4.49
3500	NYSE	EXK	Tue, Dec 22, 2020	4.71	4.75	4.33	4.36
3499	NYSE	EXK	Mon, Dec 21, 2020	4.48	4.79	4.47	4.74
3498	NYSE	EXK	Fri, Dec 18, 2020	4.37	4.56	4.28	4.44
3497	NYSE	EXK	Thu, Dec 17, 2020	4.17	4.53	4.17	4.49
3496	NYSE	EXK	Wed, Dec 16, 2020	3.81	4.02	3.78	4.02
3495	NYSE	EXK	Tue, Dec 15, 2020	3.56	3.74	3.51	3.74
3494	NYSE	EXK	Mon, Dec 14, 2020	3.45	3.56	3.40	3.40
3493	NYSE	EXK	Fri, Dec 11, 2020	3.51	3.54	3.43	3.44
3492	NYSE	EXK	Thu, Dec 10, 2020	3.58	3.65	3.49	3.52
3491	NYSE	EXK	Wed, Dec 9, 2020	3.70	3.72	3.50	3.55
3490	NYSE	EXK	Tue, Dec 8, 2020	3.85	3.86	3.73	3.75
3489	NYSE	EXK	Mon, Dec 7, 2020	3.54	3.87	3.50	3.83
3488	NYSE	EXK	Fri, Dec 4, 2020	3.61	3.67	3.56	3.57
3487	NYSE	EXK	Thu, Dec 3, 2020	3.69	3.71	3.57	3.59
3486	NYSE	EXK	Wed, Dec 2, 2020	3.66	3.72	3.59	3.71
3485	NYSE	EXK	Tue, Dec 1, 2020	3.62	3.68	3.53	3.67
3484	NYSE	EXK	Mon, Nov 30, 2020	3.35	3.45	3.26	3.41
3483	NYSE	EXK	Fri, Nov 27, 2020	3.25	3.44	3.25	3.42
3482	NYSE	EXK	Wed, Nov 25, 2020	3.29	3.40	3.28	3.34
3481	NYSE	EXK	Tue, Nov 24, 2020	3.11	3.29	3.10	3.26
3480	NYSE	EXK	Mon, Nov 23, 2020	3.39	3.40	3.20	3.23
3479	NYSE	EXK	Fri, Nov 20, 2020	3.38	3.52	3.38	3.46
3478	NYSE	EXK	Thu, Nov 19, 2020	3.30	3.39	3.27	3.30
3477	NYSE	EXK	Wed, Nov 18, 2020	3.50	3.60	3.40	3.40
3476	NYSE	EXK	Tue, Nov 17, 2020	3.63	3.65	3.49	3.56
3475	NYSE	EXK	Mon, Nov 16, 2020	3.69	3.73	3.62	3.64
3474	NYSE	EXK	Fri, Nov 13, 2020	3.73	3.80	3.66	3.70
3473	NYSE	EXK	Thu, Nov 12, 2020	3.60	3.81	3.60	3.66
3472	NYSE	EXK	Wed, Nov 11, 2020	3.55	3.63	3.50	3.57
3471	NYSE	EXK	Tue, Nov 10, 2020	3.82	3.84	3.62	3.64
3470	NYSE	EXK	Mon, Nov 9, 2020	3.66	3.84	3.66	3.79
3469	NYSE	EXK	Fri, Nov 6, 2020	4.15	4.22	3.99	4.16
3468	NYSE	EXK	Thu, Nov 5, 2020	3.62	4.02	3.48	4.02
3467	NYSE	EXK	Wed, Nov 4, 2020	3.40	3.40	3.25	3.28
3466	NYSE	EXK	Tue, Nov 3, 2020	3.40	3.46	3.34	3.41
3465	NYSE	EXK	Mon, Nov 2, 2020	3.20	3.32	3.14	3.32
3464	NYSE	EXK	Fri, Oct 30, 2020	3.20	3.24	3.05	3.18
3463	NYSE	EXK	Thu, Oct 29, 2020	3.01	3.18	2.99	3.15
3462	NYSE	EXK	Wed, Oct 28, 2020	3.28	3.31	3.06	3.07
3461	NYSE	EXK	Tue, Oct 27, 2020	3.40	3.47	3.38	3.45
3460	NYSE	EXK	Mon, Oct 26, 2020	3.48	3.57	3.40	3.41
3459	NYSE	EXK	Fri, Oct 23, 2020	3.56	3.59	3.50	3.54
3458	NYSE	EXK	Thu, Oct 22, 2020	3.56	3.59	3.44	3.55
3457	NYSE	EXK	Wed, Oct 21, 2020	3.57	3.71	3.57	3.62
3456	NYSE	EXK	Tue, Oct 20, 2020	3.40	3.54	3.35	3.53
3455	NYSE	EXK	Mon, Oct 19, 2020	3.50	3.54	3.37	3.37
3454	NYSE	EXK	Fri, Oct 16, 2020	3.60	3.62	3.44	3.45
3453	NYSE	EXK	Thu, Oct 15, 2020	3.52	3.63	3.52	3.59
3452	NYSE	EXK	Wed, Oct 14, 2020	3.65	3.75	3.60	3.69
3451	NYSE	EXK	Tue, Oct 13, 2020	3.56	3.61	3.48	3.60
3450	NYSE	EXK	Mon, Oct 12, 2020	3.65	3.66	3.55	3.64
3449	NYSE	EXK	Fri, Oct 9, 2020	3.49	3.63	3.45	3.62
3448	NYSE	EXK	Thu, Oct 8, 2020	3.40	3.44	3.34	3.42
3447	NYSE	EXK	Wed, Oct 7, 2020	3.34	3.40	3.31	3.35
3446	NYSE	EXK	Tue, Oct 6, 2020	3.50	3.54	3.29	3.29
3445	NYSE	EXK	Mon, Oct 5, 2020	3.41	3.53	3.39	3.47
3444	NYSE	EXK	Fri, Oct 2, 2020	3.44	3.52	3.38	3.39
3443	NYSE	EXK	Thu, Oct 1, 2020	3.51	3.58	3.40	3.56
3442	NYSE	EXK	Wed, Sep 30, 2020	3.57	3.59	3.48	3.51
3441	NYSE	EXK	Tue, Sep 29, 2020	3.52	3.63	3.50	3.59
3440	NYSE	EXK	Mon, Sep 28, 2020	3.50	3.54	3.36	3.46
3439	NYSE	EXK	Fri, Sep 25, 2020	3.40	3.49	3.35	3.41
3438	NYSE	EXK	Thu, Sep 24, 2020	3.18	3.48	3.13	3.44
3437	NYSE	EXK	Wed, Sep 23, 2020	3.52	3.53	3.21	3.22
3436	NYSE	EXK	Tue, Sep 22, 2020	3.74	3.77	3.61	3.66
3435	NYSE	EXK	Mon, Sep 21, 2020	3.93	4.02	3.63	3.72
3434	NYSE	EXK	Fri, Sep 18, 2020	4.28	4.31	4.09	4.11
3433	NYSE	EXK	Thu, Sep 17, 2020	4.18	4.32	4.10	4.28
3432	NYSE	EXK	Wed, Sep 16, 2020	4.34	4.34	4.20	4.29
3431	NYSE	EXK	Tue, Sep 15, 2020	4.27	4.31	4.16	4.23
3430	NYSE	EXK	Mon, Sep 14, 2020	4.10	4.25	4.10	4.24
3429	NYSE	EXK	Fri, Sep 11, 2020	4.08	4.22	4.03	4.06
3428	NYSE	EXK	Thu, Sep 10, 2020	4.24	4.40	4.09	4.12
3427	NYSE	EXK	Wed, Sep 9, 2020	4.01	4.17	4.01	4.17
3426	NYSE	EXK	Tue, Sep 8, 2020	3.91	4.14	3.75	4.01
3425	NYSE	EXK	Fri, Sep 4, 2020	4.00	4.11	3.80	4.09
3424	NYSE	EXK	Thu, Sep 3, 2020	3.98	4.08	3.85	4.05
3423	NYSE	EXK	Wed, Sep 2, 2020	4.01	4.05	3.82	4.02
3422	NYSE	EXK	Tue, Sep 1, 2020	4.25	4.25	4.05	4.11
3421	NYSE	EXK	Mon, Aug 31, 2020	4.15	4.23	4.03	4.16
3420	NYSE	EXK	Fri, Aug 28, 2020	3.92	4.13	3.85	4.10
3419	NYSE	EXK	Thu, Aug 27, 2020	3.93	3.95	3.64	3.77
3418	NYSE	EXK	Wed, Aug 26, 2020	3.63	3.83	3.63	3.80
3417	NYSE	EXK	Tue, Aug 25, 2020	3.58	3.66	3.51	3.65
3416	NYSE	EXK	Mon, Aug 24, 2020	3.66	3.68	3.56	3.59
3415	NYSE	EXK	Fri, Aug 21, 2020	3.76	3.80	3.62	3.65
3414	NYSE	EXK	Thu, Aug 20, 2020	3.73	3.87	3.70	3.86
3413	NYSE	EXK	Wed, Aug 19, 2020	3.85	3.93	3.73	3.76
3412	NYSE	EXK	Tue, Aug 18, 2020	4.08	4.09	3.83	3.92
3411	NYSE	EXK	Mon, Aug 17, 2020	4.09	4.10	3.94	4.01
3410	NYSE	EXK	Fri, Aug 14, 2020	3.90	3.94	3.77	3.90
3409	NYSE	EXK	Thu, Aug 13, 2020	3.86	4.01	3.79	3.93
3408	NYSE	EXK	Wed, Aug 12, 2020	3.87	3.90	3.71	3.76
3407	NYSE	EXK	Tue, Aug 11, 2020	3.73	3.84	3.62	3.67
3406	NYSE	EXK	Mon, Aug 10, 2020	4.19	4.30	4.05	4.06
3405	NYSE	EXK	Fri, Aug 7, 2020	4.05	4.19	3.90	4.10
3404	NYSE	EXK	Thu, Aug 6, 2020	4.47	4.50	4.13	4.22
3403	NYSE	EXK	Wed, Aug 5, 2020	4.75	4.79	4.21	4.34
3402	NYSE	EXK	Tue, Aug 4, 2020	4.33	4.65	4.25	4.62
3401	NYSE	EXK	Mon, Aug 3, 2020	4.32	4.32	4.08	4.29
3400	NYSE	EXK	Fri, Jul 31, 2020	4.29	4.40	4.23	4.32
3399	NYSE	EXK	Thu, Jul 30, 2020	4.08	4.22	3.95	4.13
3398	NYSE	EXK	Wed, Jul 29, 2020	4.51	4.54	4.18	4.36
3397	NYSE	EXK	Tue, Jul 28, 2020	4.38	4.56	4.32	4.50
3396	NYSE	EXK	Mon, Jul 27, 2020	4.63	4.79	4.41	4.48
3395	NYSE	EXK	Fri, Jul 24, 2020	4.03	4.28	4.00	4.20
3394	NYSE	EXK	Thu, Jul 23, 2020	4.03	4.31	3.91	4.04
3393	NYSE	EXK	Wed, Jul 22, 2020	3.98	4.18	3.88	4.18
3392	NYSE	EXK	Tue, Jul 21, 2020	3.70	3.86	3.59	3.68
3391	NYSE	EXK	Mon, Jul 20, 2020	2.97	3.33	2.96	3.30
3390	NYSE	EXK	Fri, Jul 17, 2020	2.80	2.90	2.78	2.88
3389	NYSE	EXK	Thu, Jul 16, 2020	2.85	2.90	2.75	2.78
3388	NYSE	EXK	Wed, Jul 15, 2020	2.81	2.89	2.71	2.89
3387	NYSE	EXK	Tue, Jul 14, 2020	2.71	2.82	2.56	2.80
3386	NYSE	EXK	Mon, Jul 13, 2020	2.75	2.92	2.73	2.74
3385	NYSE	EXK	Fri, Jul 10, 2020	2.52	2.66	2.51	2.61
3384	NYSE	EXK	Thu, Jul 9, 2020	2.50	2.57	2.40	2.49
3383	NYSE	EXK	Wed, Jul 8, 2020	2.41	2.50	2.38	2.43
3382	NYSE	EXK	Tue, Jul 7, 2020	2.28	2.37	2.25	2.37
3381	NYSE	EXK	Mon, Jul 6, 2020	2.28	2.32	2.21	2.28
3380	NYSE	EXK	Thu, Jul 2, 2020	2.23	2.35	2.21	2.23
3379	NYSE	EXK	Wed, Jul 1, 2020	2.29	2.30	2.13	2.24
3378	NYSE	EXK	Tue, Jun 30, 2020	2.19	2.30	2.15	2.28
3377	NYSE	EXK	Mon, Jun 29, 2020	2.17	2.24	2.14	2.19
3376	NYSE	EXK	Fri, Jun 26, 2020	2.11	2.15	2.04	2.14
3375	NYSE	EXK	Thu, Jun 25, 2020	2.05	2.17	2.01	2.12
3374	NYSE	EXK	Wed, Jun 24, 2020	2.04	2.14	2.01	2.02
3373	NYSE	EXK	Tue, Jun 23, 2020	1.93	2.07	1.92	2.06
3372	NYSE	EXK	Mon, Jun 22, 2020	1.87	1.93	1.82	1.90
3371	NYSE	EXK	Fri, Jun 19, 2020	1.86	1.90	1.80	1.80
3370	NYSE	EXK	Thu, Jun 18, 2020	1.84	1.88	1.77	1.80
3369	NYSE	EXK	Wed, Jun 17, 2020	1.91	1.92	1.85	1.87
3368	NYSE	EXK	Tue, Jun 16, 2020	1.96	2.00	1.90	1.90
3367	NYSE	EXK	Mon, Jun 15, 2020	1.87	1.97	1.76	1.95
3366	NYSE	EXK	Fri, Jun 12, 2020	1.97	2.03	1.92	1.96
3365	NYSE	EXK	Thu, Jun 11, 2020	2.11	2.16	1.87	1.93
3364	NYSE	EXK	Wed, Jun 10, 2020	2.02	2.11	1.95	2.11
3363	NYSE	EXK	Tue, Jun 9, 2020	2.02	2.10	2.00	2.01
3362	NYSE	EXK	Mon, Jun 8, 2020	2.03	2.05	1.97	2.02
3361	NYSE	EXK	Fri, Jun 5, 2020	1.96	2.03	1.94	2.03
3360	NYSE	EXK	Thu, Jun 4, 2020	2.02	2.14	1.99	2.06
3359	NYSE	EXK	Wed, Jun 3, 2020	1.98	2.03	1.91	1.95
3358	NYSE	EXK	Tue, Jun 2, 2020	2.12	2.14	1.96	2.05
3357	NYSE	EXK	Mon, Jun 1, 2020	2.00	2.12	1.98	2.10
3356	NYSE	EXK	Fri, May 29, 2020	1.92	1.98	1.89	1.92
3355	NYSE	EXK	Thu, May 28, 2020	1.93	1.95	1.82	1.83
3354	NYSE	EXK	Wed, May 27, 2020	1.79	1.90	1.76	1.89
3353	NYSE	EXK	Tue, May 26, 2020	1.97	1.99	1.83	1.83
3352	NYSE	EXK	Fri, May 22, 2020	1.95	2.01	1.92	1.95
3351	NYSE	EXK	Thu, May 21, 2020	1.98	1.98	1.84	1.94
3350	NYSE	EXK	Wed, May 20, 2020	2.02	2.05	1.94	1.99
3349	NYSE	EXK	Tue, May 19, 2020	1.78	1.94	1.78	1.89
3348	NYSE	EXK	Mon, May 18, 2020	1.80	1.81	1.70	1.77
3347	NYSE	EXK	Fri, May 15, 2020	1.54	1.68	1.53	1.63
3346	NYSE	EXK	Thu, May 14, 2020	1.36	1.48	1.35	1.47
3345	NYSE	EXK	Wed, May 13, 2020	1.45	1.47	1.36	1.39
3344	NYSE	EXK	Tue, May 12, 2020	1.39	1.48	1.37	1.42
3343	NYSE	EXK	Mon, May 11, 2020	1.47	1.49	1.35	1.36
3342	NYSE	EXK	Fri, May 8, 2020	1.47	1.54	1.43	1.44
3341	NYSE	EXK	Thu, May 7, 2020	1.57	1.59	1.43	1.44
3340	NYSE	EXK	Wed, May 6, 2020	1.56	1.59	1.50	1.56
3339	NYSE	EXK	Tue, May 5, 2020	1.64	1.64	1.54	1.57
3338	NYSE	EXK	Mon, May 4, 2020	1.63	1.65	1.58	1.62
3337	NYSE	EXK	Fri, May 1, 2020	1.57	1.64	1.54	1.64
3336	NYSE	EXK	Thu, Apr 30, 2020	1.68	1.71	1.55	1.61
3335	NYSE	EXK	Wed, Apr 29, 2020	1.62	1.70	1.61	1.70
3334	NYSE	EXK	Tue, Apr 28, 2020	1.56	1.61	1.51	1.61
3333	NYSE	EXK	Mon, Apr 27, 2020	1.53	1.58	1.48	1.55
3332	NYSE	EXK	Fri, Apr 24, 2020	1.58	1.59	1.47	1.55
3331	NYSE	EXK	Thu, Apr 23, 2020	1.52	1.61	1.50	1.55
3330	NYSE	EXK	Wed, Apr 22, 2020	1.50	1.53	1.44	1.48
3329	NYSE	EXK	Tue, Apr 21, 2020	1.45	1.52	1.36	1.50
3328	NYSE	EXK	Mon, Apr 20, 2020	1.53	1.55	1.47	1.49
3327	NYSE	EXK	Fri, Apr 17, 2020	1.52	1.60	1.51	1.54
3326	NYSE	EXK	Thu, Apr 16, 2020	1.62	1.66	1.53	1.58
3325	NYSE	EXK	Wed, Apr 15, 2020	1.59	1.68	1.53	1.61
3324	NYSE	EXK	Tue, Apr 14, 2020	1.75	1.82	1.58	1.66
3323	NYSE	EXK	Mon, Apr 13, 2020	1.44	1.65	1.36	1.64
3322	NYSE	EXK	Thu, Apr 9, 2020	1.40	1.48	1.34	1.43
3321	NYSE	EXK	Wed, Apr 8, 2020	1.32	1.39	1.29	1.31
3320	NYSE	EXK	Tue, Apr 7, 2020	1.35	1.38	1.27	1.32
3319	NYSE	EXK	Mon, Apr 6, 2020	1.25	1.30	1.22	1.27
3318	NYSE	EXK	Fri, Apr 3, 2020	1.24	1.30	1.18	1.20
3317	NYSE	EXK	Thu, Apr 2, 2020	1.26	1.33	1.22	1.27
3316	NYSE	EXK	Wed, Apr 1, 2020	1.30	1.32	1.18	1.23
3315	NYSE	EXK	Tue, Mar 31, 2020	1.32	1.39	1.29	1.34
3314	NYSE	EXK	Mon, Mar 30, 2020	1.38	1.41	1.27	1.35
3313	NYSE	EXK	Fri, Mar 27, 2020	1.50	1.50	1.36	1.43
3312	NYSE	EXK	Thu, Mar 26, 2020	1.60	1.69	1.45	1.52
3311	NYSE	EXK	Wed, Mar 25, 2020	1.48	1.60	1.39	1.54
3310	NYSE	EXK	Tue, Mar 24, 2020	1.50	1.54	1.35	1.43
3309	NYSE	EXK	Mon, Mar 23, 2020	1.28	1.38	1.23	1.29
3308	NYSE	EXK	Fri, Mar 20, 2020	1.41	1.44	1.17	1.17
3307	NYSE	EXK	Thu, Mar 19, 2020	1.17	1.51	1.12	1.31
3306	NYSE	EXK	Wed, Mar 18, 2020	1.35	1.52	1.20	1.23
3305	NYSE	EXK	Tue, Mar 17, 2020	1.11	1.48	1.11	1.45
3304	NYSE	EXK	Mon, Mar 16, 2020	1.02	1.28	0.99	1.14
3303	NYSE	EXK	Fri, Mar 13, 2020	1.28	1.33	1.10	1.10
3302	NYSE	EXK	Thu, Mar 12, 2020	1.25	1.38	1.07	1.15
3301	NYSE	EXK	Wed, Mar 11, 2020	1.60	1.63	1.40	1.43
3300	NYSE	EXK	Tue, Mar 10, 2020	1.64	1.67	1.55	1.64
3299	NYSE	EXK	Mon, Mar 9, 2020	1.66	1.74	1.60	1.60
3298	NYSE	EXK	Fri, Mar 6, 2020	1.71	1.85	1.71	1.80
3297	NYSE	EXK	Thu, Mar 5, 2020	1.78	1.79	1.67	1.71
3296	NYSE	EXK	Wed, Mar 4, 2020	1.73	1.74	1.64	1.73
3295	NYSE	EXK	Tue, Mar 3, 2020	1.71	1.84	1.62	1.67
3294	NYSE	EXK	Mon, Mar 2, 2020	1.61	1.68	1.52	1.68
3293	NYSE	EXK	Fri, Feb 28, 2020	1.45	1.60	1.44	1.56
3292	NYSE	EXK	Thu, Feb 27, 2020	1.81	1.82	1.65	1.65
3291	NYSE	EXK	Wed, Feb 26, 2020	1.82	1.86	1.74	1.78
3290	NYSE	EXK	Tue, Feb 25, 2020	1.90	1.98	1.84	1.84
3289	NYSE	EXK	Mon, Feb 24, 2020	2.11	2.12	1.86	1.97
3288	NYSE	EXK	Fri, Feb 21, 2020	2.05	2.10	2.01	2.03
3287	NYSE	EXK	Thu, Feb 20, 2020	2.03	2.10	1.99	1.99
3286	NYSE	EXK	Wed, Feb 19, 2020	2.11	2.12	2.00	2.01
3285	NYSE	EXK	Tue, Feb 18, 2020	2.02	2.08	1.99	2.08
3284	NYSE	EXK	Fri, Feb 14, 2020	2.02	2.03	1.96	1.96
3283	NYSE	EXK	Thu, Feb 13, 2020	2.00	2.01	1.97	2.01
3282	NYSE	EXK	Wed, Feb 12, 2020	1.98	2.00	1.97	1.99
3281	NYSE	EXK	Tue, Feb 11, 2020	1.98	2.02	1.95	2.02
3280	NYSE	EXK	Mon, Feb 10, 2020	2.02	2.04	1.97	2.02
3279	NYSE	EXK	Fri, Feb 7, 2020	2.07	2.09	2.00	2.00
3278	NYSE	EXK	Thu, Feb 6, 2020	2.02	2.08	2.02	2.08
3277	NYSE	EXK	Wed, Feb 5, 2020	2.01	2.06	1.98	2.01
3276	NYSE	EXK	Tue, Feb 4, 2020	2.02	2.04	1.95	2.03
3275	NYSE	EXK	Mon, Feb 3, 2020	2.10	2.11	2.03	2.05
3274	NYSE	EXK	Fri, Jan 31, 2020	2.08	2.15	2.07	2.12
3273	NYSE	EXK	Thu, Jan 30, 2020	2.10	2.11	2.05	2.08
3272	NYSE	EXK	Wed, Jan 29, 2020	2.01	2.10	2.01	2.10
3271	NYSE	EXK	Tue, Jan 28, 2020	2.05	2.08	2.00	2.03
3270	NYSE	EXK	Mon, Jan 27, 2020	2.22	2.22	2.07	2.09
3269	NYSE	EXK	Fri, Jan 24, 2020	2.12	2.17	2.10	2.15
3268	NYSE	EXK	Thu, Jan 23, 2020	2.08	2.17	2.08	2.11
3267	NYSE	EXK	Wed, Jan 22, 2020	2.12	2.17	2.10	2.11
3266	NYSE	EXK	Tue, Jan 21, 2020	2.12	2.17	2.09	2.14
3265	NYSE	EXK	Fri, Jan 17, 2020	2.21	2.22	2.11	2.14
3264	NYSE	EXK	Thu, Jan 16, 2020	2.16	2.22	2.13	2.22
3263	NYSE	EXK	Wed, Jan 15, 2020	2.13	2.19	2.08	2.17
3262	NYSE	EXK	Tue, Jan 14, 2020	2.07	2.12	2.06	2.10
3261	NYSE	EXK	Mon, Jan 13, 2020	2.10	2.14	2.07	2.10
3260	NYSE	EXK	Fri, Jan 10, 2020	2.18	2.20	2.14	2.15
3259	NYSE	EXK	Thu, Jan 9, 2020	2.16	2.18	2.09	2.14
3258	NYSE	EXK	Wed, Jan 8, 2020	2.34	2.35	2.19	2.19
3257	NYSE	EXK	Tue, Jan 7, 2020	2.32	2.40	2.31	2.38
3256	NYSE	EXK	Mon, Jan 6, 2020	2.41	2.42	2.27	2.35
3255	NYSE	EXK	Fri, Jan 3, 2020	2.43	2.46	2.34	2.37
3254	NYSE	EXK	Thu, Jan 2, 2020	2.44	2.47	2.38	2.41
3253	NYSE	EXK	Tue, Dec 31, 2019	2.44	2.44	2.38	2.41
3252	NYSE	EXK	Mon, Dec 30, 2019	2.35	2.44	2.35	2.40
3251	NYSE	EXK	Fri, Dec 27, 2019	2.39	2.45	2.34	2.34
3250	NYSE	EXK	Thu, Dec 26, 2019	2.43	2.49	2.32	2.39
3249	NYSE	EXK	Tue, Dec 24, 2019	2.24	2.39	2.24	2.38
3248	NYSE	EXK	Mon, Dec 23, 2019	2.18	2.25	2.16	2.22
3247	NYSE	EXK	Fri, Dec 20, 2019	2.17	2.21	2.11	2.15
3246	NYSE	EXK	Thu, Dec 19, 2019	2.22	2.22	2.16	2.18
3245	NYSE	EXK	Wed, Dec 18, 2019	2.10	2.19	2.08	2.18
3244	NYSE	EXK	Tue, Dec 17, 2019	2.16	2.20	2.13	2.13
3243	NYSE	EXK	Mon, Dec 16, 2019	2.22	2.24	2.16	2.19
3242	NYSE	EXK	Fri, Dec 13, 2019	2.19	2.27	2.19	2.23
3241	NYSE	EXK	Thu, Dec 12, 2019	2.29	2.30	2.18	2.21
3240	NYSE	EXK	Wed, Dec 11, 2019	2.16	2.25	2.16	2.21
3239	NYSE	EXK	Tue, Dec 10, 2019	2.12	2.19	2.12	2.18
3238	NYSE	EXK	Mon, Dec 9, 2019	2.17	2.18	2.13	2.13
3237	NYSE	EXK	Fri, Dec 6, 2019	2.19	2.25	2.14	2.15
3236	NYSE	EXK	Thu, Dec 5, 2019	2.26	2.36	2.23	2.27
3235	NYSE	EXK	Wed, Dec 4, 2019	2.27	2.28	2.22	2.26
3234	NYSE	EXK	Tue, Dec 3, 2019	2.25	2.29	2.19	2.28
3233	NYSE	EXK	Mon, Dec 2, 2019	2.13	2.18	2.11	2.13
3232	NYSE	EXK	Fri, Nov 29, 2019	2.12	2.18	2.07	2.16
3231	NYSE	EXK	Wed, Nov 27, 2019	2.12	2.13	2.03	2.10
3230	NYSE	EXK	Tue, Nov 26, 2019	2.01	2.15	1.97	2.15
3229	NYSE	EXK	Mon, Nov 25, 2019	2.09	2.10	1.97	1.97
3228	NYSE	EXK	Fri, Nov 22, 2019	2.16	2.16	2.11	2.13
3227	NYSE	EXK	Thu, Nov 21, 2019	2.31	2.32	2.11	2.11
3226	NYSE	EXK	Wed, Nov 20, 2019	2.34	2.39	2.31	2.35
3225	NYSE	EXK	Tue, Nov 19, 2019	2.38	2.42	2.32	2.33
3224	NYSE	EXK	Mon, Nov 18, 2019	2.33	2.43	2.33	2.42
3223	NYSE	EXK	Fri, Nov 15, 2019	2.34	2.40	2.32	2.33
3222	NYSE	EXK	Thu, Nov 14, 2019	2.30	2.41	2.29	2.37
3221	NYSE	EXK	Wed, Nov 13, 2019	2.36	2.39	2.29	2.32
3220	NYSE	EXK	Tue, Nov 12, 2019	2.25	2.35	2.20	2.34
3219	NYSE	EXK	Mon, Nov 11, 2019	2.15	2.31	2.15	2.27
3218	NYSE	EXK	Fri, Nov 8, 2019	2.17	2.28	2.17	2.19
3217	NYSE	EXK	Thu, Nov 7, 2019	2.22	2.29	2.12	2.26
3216	NYSE	EXK	Wed, Nov 6, 2019	2.26	2.32	2.21	2.29
3215	NYSE	EXK	Tue, Nov 5, 2019	2.32	2.40	2.22	2.26
3214	NYSE	EXK	Mon, Nov 4, 2019	2.56	2.59	2.49	2.51
3213	NYSE	EXK	Fri, Nov 1, 2019	2.41	2.59	2.41	2.59
3212	NYSE	EXK	Thu, Oct 31, 2019	2.47	2.49	2.40	2.48
3211	NYSE	EXK	Wed, Oct 30, 2019	2.38	2.41	2.29	2.41
3210	NYSE	EXK	Tue, Oct 29, 2019	2.31	2.41	2.31	2.38
3209	NYSE	EXK	Mon, Oct 28, 2019	2.40	2.40	2.28	2.35
3208	NYSE	EXK	Fri, Oct 25, 2019	2.49	2.55	2.36	2.42
3207	NYSE	EXK	Thu, Oct 24, 2019	2.29	2.41	2.26	2.40
3206	NYSE	EXK	Wed, Oct 23, 2019	2.25	2.29	2.20	2.26
3205	NYSE	EXK	Tue, Oct 22, 2019	2.23	2.26	2.14	2.22
3204	NYSE	EXK	Mon, Oct 21, 2019	2.33	2.35	2.20	2.24
3203	NYSE	EXK	Fri, Oct 18, 2019	2.25	2.30	2.21	2.27
3202	NYSE	EXK	Thu, Oct 17, 2019	2.14	2.33	2.14	2.25
3201	NYSE	EXK	Wed, Oct 16, 2019	2.06	2.17	2.02	2.15
3200	NYSE	EXK	Tue, Oct 15, 2019	2.05	2.09	2.02	2.03
3199	NYSE	EXK	Mon, Oct 14, 2019	2.14	2.17	2.08	2.09
3198	NYSE	EXK	Fri, Oct 11, 2019	2.14	2.15	2.02	2.10
3197	NYSE	EXK	Thu, Oct 10, 2019	2.35	2.35	2.14	2.15
3196	NYSE	EXK	Wed, Oct 9, 2019	2.42	2.45	2.33	2.38
3195	NYSE	EXK	Tue, Oct 8, 2019	2.43	2.47	2.38	2.46
3194	NYSE	EXK	Mon, Oct 7, 2019	2.37	2.44	2.36	2.36
3193	NYSE	EXK	Fri, Oct 4, 2019	2.35	2.46	2.32	2.43
3192	NYSE	EXK	Thu, Oct 3, 2019	2.35	2.44	2.32	2.37
3191	NYSE	EXK	Wed, Oct 2, 2019	2.35	2.45	2.31	2.36
3190	NYSE	EXK	Tue, Oct 1, 2019	2.26	2.37	2.20	2.27
3189	NYSE	EXK	Mon, Sep 30, 2019	2.37	2.42	2.21	2.22
3188	NYSE	EXK	Fri, Sep 27, 2019	2.45	2.52	2.39	2.45
3187	NYSE	EXK	Thu, Sep 26, 2019	2.61	2.64	2.51	2.53
3186	NYSE	EXK	Wed, Sep 25, 2019	2.71	2.75	2.56	2.64
3185	NYSE	EXK	Tue, Sep 24, 2019	2.72	2.80	2.62	2.76
3184	NYSE	EXK	Mon, Sep 23, 2019	2.58	2.75	2.58	2.74
3183	NYSE	EXK	Fri, Sep 20, 2019	2.45	2.51	2.38	2.49
3182	NYSE	EXK	Thu, Sep 19, 2019	2.45	2.45	2.38	2.42
3181	NYSE	EXK	Wed, Sep 18, 2019	2.51	2.51	2.33	2.40
3180	NYSE	EXK	Tue, Sep 17, 2019	2.44	2.51	2.40	2.48
3179	NYSE	EXK	Mon, Sep 16, 2019	2.43	2.47	2.33	2.43
3178	NYSE	EXK	Fri, Sep 13, 2019	2.49	2.54	2.36	2.36
3177	NYSE	EXK	Thu, Sep 12, 2019	2.64	2.68	2.47	2.48
3176	NYSE	EXK	Wed, Sep 11, 2019	2.51	2.62	2.47	2.54
3175	NYSE	EXK	Tue, Sep 10, 2019	2.52	2.60	2.44	2.52
3174	NYSE	EXK	Mon, Sep 9, 2019	2.72	2.72	2.48	2.53
3173	NYSE	EXK	Fri, Sep 6, 2019	2.79	2.88	2.65	2.68
3172	NYSE	EXK	Thu, Sep 5, 2019	2.95	2.97	2.73	2.78
3171	NYSE	EXK	Wed, Sep 4, 2019	3.11	3.20	3.02	3.03
3170	NYSE	EXK	Tue, Sep 3, 2019	2.74	3.09	2.74	3.05
3169	NYSE	EXK	Fri, Aug 30, 2019	2.59	2.73	2.53	2.64
3168	NYSE	EXK	Thu, Aug 29, 2019	2.71	2.75	2.50	2.54
3167	NYSE	EXK	Wed, Aug 28, 2019	2.74	2.79	2.60	2.65
3166	NYSE	EXK	Tue, Aug 27, 2019	2.58	2.71	2.55	2.66
3165	NYSE	EXK	Mon, Aug 26, 2019	2.58	2.65	2.46	2.52
3164	NYSE	EXK	Fri, Aug 23, 2019	2.48	2.59	2.43	2.55
3163	NYSE	EXK	Thu, Aug 22, 2019	2.44	2.49	2.43	2.45
3162	NYSE	EXK	Wed, Aug 21, 2019	2.49	2.53	2.43	2.44
3161	NYSE	EXK	Tue, Aug 20, 2019	2.41	2.52	2.41	2.50
3160	NYSE	EXK	Mon, Aug 19, 2019	2.35	2.47	2.28	2.38
3159	NYSE	EXK	Fri, Aug 16, 2019	2.51	2.54	2.40	2.41
3158	NYSE	EXK	Thu, Aug 15, 2019	2.53	2.62	2.48	2.55
3157	NYSE	EXK	Wed, Aug 14, 2019	2.55	2.65	2.48	2.53
3156	NYSE	EXK	Tue, Aug 13, 2019	2.72	2.73	2.41	2.46
3155	NYSE	EXK	Mon, Aug 12, 2019	2.63	2.76	2.61	2.66
3154	NYSE	EXK	Fri, Aug 9, 2019	2.63	2.71	2.55	2.60
3153	NYSE	EXK	Thu, Aug 8, 2019	2.52	2.64	2.48	2.62
3152	NYSE	EXK	Wed, Aug 7, 2019	2.70	2.86	2.59	2.64
3151	NYSE	EXK	Tue, Aug 6, 2019	2.57	2.63	2.51	2.54
3150	NYSE	EXK	Mon, Aug 5, 2019	2.49	2.64	2.46	2.56
3149	NYSE	EXK	Fri, Aug 2, 2019	2.39	2.45	2.36	2.36
3148	NYSE	EXK	Thu, Aug 1, 2019	2.24	2.46	2.20	2.43
3147	NYSE	EXK	Wed, Jul 31, 2019	2.42	2.49	2.26	2.30
3146	NYSE	EXK	Tue, Jul 30, 2019	2.43	2.49	2.38	2.43
3145	NYSE	EXK	Mon, Jul 29, 2019	2.43	2.43	2.32	2.41
3144	NYSE	EXK	Fri, Jul 26, 2019	2.43	2.44	2.36	2.40
3143	NYSE	EXK	Thu, Jul 25, 2019	2.57	2.57	2.36	2.38
3142	NYSE	EXK	Wed, Jul 24, 2019	2.48	2.57	2.44	2.57
3141	NYSE	EXK	Tue, Jul 23, 2019	2.46	2.50	2.36	2.40
3140	NYSE	EXK	Mon, Jul 22, 2019	2.43	2.51	2.38	2.42
3139	NYSE	EXK	Fri, Jul 19, 2019	2.42	2.57	2.31	2.36
3138	NYSE	EXK	Thu, Jul 18, 2019	2.26	2.46	2.20	2.39
3137	NYSE	EXK	Wed, Jul 17, 2019	2.07	2.23	2.03	2.19
3136	NYSE	EXK	Tue, Jul 16, 2019	1.87	2.06	1.85	2.03
3135	NYSE	EXK	Mon, Jul 15, 2019	1.80	1.88	1.76	1.85
3134	NYSE	EXK	Fri, Jul 12, 2019	1.80	1.81	1.70	1.75
3133	NYSE	EXK	Thu, Jul 11, 2019	1.86	1.89	1.77	1.81
3132	NYSE	EXK	Wed, Jul 10, 2019	1.99	1.99	1.84	1.86
3131	NYSE	EXK	Tue, Jul 9, 2019	1.95	2.00	1.92	1.98
3130	NYSE	EXK	Mon, Jul 8, 2019	2.02	2.02	1.93	1.95
3129	NYSE	EXK	Fri, Jul 5, 2019	2.03	2.04	1.94	2.00
3128	NYSE	EXK	Wed, Jul 3, 2019	2.08	2.08	2.00	2.06
3127	NYSE	EXK	Tue, Jul 2, 2019	1.99	2.05	1.97	2.04
3126	NYSE	EXK	Mon, Jul 1, 2019	2.00	2.04	1.96	1.97
3125	NYSE	EXK	Fri, Jun 28, 2019	2.05	2.09	2.01	2.05
3124	NYSE	EXK	Thu, Jun 27, 2019	2.03	2.06	1.97	2.04
3123	NYSE	EXK	Wed, Jun 26, 2019	2.03	2.10	1.96	2.05
3122	NYSE	EXK	Tue, Jun 25, 2019	2.14	2.15	2.02	2.10
3121	NYSE	EXK	Mon, Jun 24, 2019	2.10	2.15	2.06	2.10
3120	NYSE	EXK	Fri, Jun 21, 2019	2.04	2.09	1.99	2.06
3119	NYSE	EXK	Thu, Jun 20, 2019	1.98	2.04	1.94	2.01
3118	NYSE	EXK	Wed, Jun 19, 2019	1.85	1.90	1.84	1.88
3117	NYSE	EXK	Tue, Jun 18, 2019	1.89	1.94	1.82	1.87
3116	NYSE	EXK	Mon, Jun 17, 2019	1.82	1.89	1.82	1.86
3115	NYSE	EXK	Fri, Jun 14, 2019	1.91	1.92	1.79	1.85
3114	NYSE	EXK	Thu, Jun 13, 2019	1.83	1.87	1.81	1.84
3113	NYSE	EXK	Wed, Jun 12, 2019	1.84	1.85	1.80	1.82
3112	NYSE	EXK	Tue, Jun 11, 2019	1.76	1.84	1.76	1.82
3111	NYSE	EXK	Mon, Jun 10, 2019	1.82	1.84	1.76	1.77
3110	NYSE	EXK	Fri, Jun 7, 2019	1.90	1.92	1.85	1.87
3109	NYSE	EXK	Thu, Jun 6, 2019	1.87	1.90	1.85	1.88
3108	NYSE	EXK	Wed, Jun 5, 2019	1.96	1.99	1.83	1.87
3107	NYSE	EXK	Tue, Jun 4, 2019	1.90	1.93	1.83	1.86
3106	NYSE	EXK	Mon, Jun 3, 2019	1.83	1.95	1.82	1.92
3105	NYSE	EXK	Fri, May 31, 2019	1.76	1.80	1.75	1.79
3104	NYSE	EXK	Thu, May 30, 2019	1.70	1.75	1.69	1.73
3103	NYSE	EXK	Wed, May 29, 2019	1.73	1.74	1.69	1.70
3102	NYSE	EXK	Tue, May 28, 2019	1.70	1.74	1.68	1.69
3101	NYSE	EXK	Fri, May 24, 2019	1.71	1.76	1.70	1.74
3100	NYSE	EXK	Thu, May 23, 2019	1.78	1.80	1.71	1.71
3099	NYSE	EXK	Wed, May 22, 2019	1.88	1.88	1.72	1.73
3098	NYSE	EXK	Tue, May 21, 2019	1.79	1.83	1.77	1.78
3097	NYSE	EXK	Mon, May 20, 2019	1.79	1.84	1.79	1.80
3096	NYSE	EXK	Fri, May 17, 2019	1.80	1.83	1.75	1.81
3095	NYSE	EXK	Thu, May 16, 2019	1.85	1.86	1.77	1.80
3094	NYSE	EXK	Wed, May 15, 2019	1.87	1.89	1.83	1.85
3093	NYSE	EXK	Tue, May 14, 2019	1.96	1.96	1.84	1.86
3092	NYSE	EXK	Mon, May 13, 2019	1.93	1.96	1.84	1.96
3091	NYSE	EXK	Fri, May 10, 2019	1.92	1.93	1.86	1.86
3090	NYSE	EXK	Thu, May 9, 2019	1.97	2.01	1.89	1.89
3089	NYSE	EXK	Wed, May 8, 2019	2.09	2.11	1.93	1.96
3088	NYSE	EXK	Tue, May 7, 2019	2.01	2.10	1.96	2.08
3087	NYSE	EXK	Mon, May 6, 2019	2.05	2.10	2.02	2.04
3086	NYSE	EXK	Fri, May 3, 2019	2.13	2.18	2.12	2.13
3085	NYSE	EXK	Thu, May 2, 2019	2.10	2.13	2.07	2.09
3084	NYSE	EXK	Wed, May 1, 2019	2.21	2.21	2.10	2.13
3083	NYSE	EXK	Tue, Apr 30, 2019	2.18	2.22	2.16	2.20
3082	NYSE	EXK	Mon, Apr 29, 2019	2.22	2.24	2.15	2.17
3081	NYSE	EXK	Fri, Apr 26, 2019	2.17	2.27	2.17	2.25
3080	NYSE	EXK	Thu, Apr 25, 2019	2.19	2.23	2.11	2.14
3079	NYSE	EXK	Wed, Apr 24, 2019	2.11	2.20	2.07	2.17
3078	NYSE	EXK	Tue, Apr 23, 2019	2.10	2.13	2.07	2.09
3077	NYSE	EXK	Mon, Apr 22, 2019	2.20	2.22	2.10	2.11
3076	NYSE	EXK	Thu, Apr 18, 2019	2.25	2.29	2.18	2.20
3075	NYSE	EXK	Wed, Apr 17, 2019	2.29	2.30	2.24	2.27
3074	NYSE	EXK	Tue, Apr 16, 2019	2.32	2.33	2.24	2.26
3073	NYSE	EXK	Mon, Apr 15, 2019	2.27	2.39	2.24	2.36
3072	NYSE	EXK	Fri, Apr 12, 2019	2.36	2.37	2.28	2.30
3071	NYSE	EXK	Thu, Apr 11, 2019	2.45	2.47	2.28	2.32
3070	NYSE	EXK	Wed, Apr 10, 2019	2.55	2.56	2.48	2.50
3069	NYSE	EXK	Tue, Apr 9, 2019	2.55	2.57	2.53	2.56
3068	NYSE	EXK	Mon, Apr 8, 2019	2.54	2.55	2.46	2.53
3067	NYSE	EXK	Fri, Apr 5, 2019	2.49	2.53	2.44	2.49
3066	NYSE	EXK	Thu, Apr 4, 2019	2.37	2.51	2.31	2.49
3065	NYSE	EXK	Wed, Apr 3, 2019	2.43	2.45	2.39	2.41
3064	NYSE	EXK	Tue, Apr 2, 2019	2.40	2.45	2.36	2.41
3063	NYSE	EXK	Mon, Apr 1, 2019	2.52	2.54	2.41	2.42
3062	NYSE	EXK	Fri, Mar 29, 2019	2.57	2.58	2.52	2.52
3061	NYSE	EXK	Thu, Mar 28, 2019	2.62	2.65	2.51	2.53
3060	NYSE	EXK	Wed, Mar 27, 2019	2.78	2.83	2.68	2.69
3059	NYSE	EXK	Tue, Mar 26, 2019	2.77	2.84	2.74	2.80
3058	NYSE	EXK	Mon, Mar 25, 2019	2.80	2.85	2.79	2.82
3057	NYSE	EXK	Fri, Mar 22, 2019	2.80	2.85	2.72	2.77
3056	NYSE	EXK	Thu, Mar 21, 2019	2.71	2.81	2.68	2.80
3055	NYSE	EXK	Wed, Mar 20, 2019	2.67	2.76	2.58	2.71
3054	NYSE	EXK	Tue, Mar 19, 2019	2.59	2.72	2.57	2.68
3053	NYSE	EXK	Mon, Mar 18, 2019	2.63	2.66	2.54	2.57
3052	NYSE	EXK	Fri, Mar 15, 2019	2.63	2.69	2.56	2.60
3051	NYSE	EXK	Thu, Mar 14, 2019	2.60	2.66	2.56	2.58
3050	NYSE	EXK	Wed, Mar 13, 2019	2.75	2.78	2.65	2.70
3049	NYSE	EXK	Tue, Mar 12, 2019	2.68	2.76	2.65	2.70
3048	NYSE	EXK	Mon, Mar 11, 2019	2.72	2.74	2.59	2.67
3047	NYSE	EXK	Fri, Mar 8, 2019	2.60	2.74	2.56	2.74
3046	NYSE	EXK	Thu, Mar 7, 2019	2.57	2.59	2.52	2.52
3045	NYSE	EXK	Wed, Mar 6, 2019	2.56	2.62	2.53	2.59
3044	NYSE	EXK	Tue, Mar 5, 2019	2.40	2.54	2.39	2.53
3043	NYSE	EXK	Mon, Mar 4, 2019	2.40	2.43	2.33	2.40
3042	NYSE	EXK	Fri, Mar 1, 2019	2.54	2.62	2.42	2.43
3041	NYSE	EXK	Thu, Feb 28, 2019	2.64	2.64	2.54	2.57
3040	NYSE	EXK	Wed, Feb 27, 2019	2.69	2.70	2.59	2.61
3039	NYSE	EXK	Tue, Feb 26, 2019	2.54	2.70	2.54	2.70
3038	NYSE	EXK	Mon, Feb 25, 2019	2.49	2.64	2.49	2.54
3037	NYSE	EXK	Fri, Feb 22, 2019	2.49	2.62	2.48	2.50
3036	NYSE	EXK	Thu, Feb 21, 2019	2.45	2.51	2.43	2.47
3035	NYSE	EXK	Wed, Feb 20, 2019	2.50	2.59	2.45	2.49
3034	NYSE	EXK	Tue, Feb 19, 2019	2.33	2.50	2.31	2.46
3033	NYSE	EXK	Fri, Feb 15, 2019	2.26	2.31	2.23	2.31
3032	NYSE	EXK	Thu, Feb 14, 2019	2.18	2.24	2.16	2.23
3031	NYSE	EXK	Wed, Feb 13, 2019	2.21	2.31	2.19	2.19
3030	NYSE	EXK	Tue, Feb 12, 2019	2.30	2.30	2.20	2.22
3029	NYSE	EXK	Mon, Feb 11, 2019	2.22	2.29	2.20	2.27
3028	NYSE	EXK	Fri, Feb 8, 2019	2.21	2.25	2.21	2.24
3027	NYSE	EXK	Thu, Feb 7, 2019	2.29	2.30	2.18	2.21
3026	NYSE	EXK	Wed, Feb 6, 2019	2.25	2.34	2.23	2.27
3025	NYSE	EXK	Tue, Feb 5, 2019	2.27	2.31	2.25	2.27
3024	NYSE	EXK	Mon, Feb 4, 2019	2.21	2.28	2.17	2.27
3023	NYSE	EXK	Fri, Feb 1, 2019	2.20	2.25	2.15	2.24
3022	NYSE	EXK	Thu, Jan 31, 2019	2.17	2.26	2.17	2.22
3021	NYSE	EXK	Wed, Jan 30, 2019	2.13	2.21	2.08	2.16
3020	NYSE	EXK	Tue, Jan 29, 2019	2.07	2.14	2.02	2.12
3019	NYSE	EXK	Mon, Jan 28, 2019	2.04	2.10	2.01	2.02
3018	NYSE	EXK	Fri, Jan 25, 2019	1.99	2.07	1.98	2.06
3017	NYSE	EXK	Thu, Jan 24, 2019	1.96	1.98	1.94	1.95
3016	NYSE	EXK	Wed, Jan 23, 2019	1.97	2.02	1.95	1.97
3015	NYSE	EXK	Tue, Jan 22, 2019	1.97	2.02	1.89	2.00
3014	NYSE	EXK	Fri, Jan 18, 2019	2.00	2.02	1.94	1.95
3013	NYSE	EXK	Thu, Jan 17, 2019	2.02	2.07	1.98	2.02
3012	NYSE	EXK	Wed, Jan 16, 2019	2.09	2.12	2.02	2.02
3011	NYSE	EXK	Tue, Jan 15, 2019	2.19	2.20	2.08	2.08
3010	NYSE	EXK	Mon, Jan 14, 2019	2.21	2.23	2.16	2.19
3009	NYSE	EXK	Fri, Jan 11, 2019	2.24	2.25	2.18	2.20
3008	NYSE	EXK	Thu, Jan 10, 2019	2.23	2.27	2.21	2.23
3007	NYSE	EXK	Wed, Jan 9, 2019	2.24	2.30	2.23	2.27
3006	NYSE	EXK	Tue, Jan 8, 2019	2.15	2.24	2.12	2.24
3005	NYSE	EXK	Mon, Jan 7, 2019	2.30	2.30	2.19	2.20
3004	NYSE	EXK	Fri, Jan 4, 2019	2.22	2.29	2.18	2.27
3003	NYSE	EXK	Thu, Jan 3, 2019	2.25	2.28	2.17	2.27
3002	NYSE	EXK	Wed, Jan 2, 2019	2.15	2.25	2.12	2.20
3001	NYSE	EXK	Mon, Dec 31, 2018	2.15	2.16	2.08	2.15
3000	NYSE	EXK	Fri, Dec 28, 2018	2.13	2.20	2.10	2.15
2999	NYSE	EXK	Thu, Dec 27, 2018	2.13	2.17	2.09	2.12
2998	NYSE	EXK	Wed, Dec 26, 2018	2.13	2.17	2.06	2.09
2997	NYSE	EXK	Mon, Dec 24, 2018	2.05	2.12	2.02	2.05
2996	NYSE	EXK	Fri, Dec 21, 2018	2.11	2.12	2.00	2.01
2995	NYSE	EXK	Thu, Dec 20, 2018	2.06	2.11	2.00	2.08
2994	NYSE	EXK	Wed, Dec 19, 2018	2.15	2.26	1.95	1.95
2993	NYSE	EXK	Tue, Dec 18, 2018	2.06	2.17	2.04	2.15
2992	NYSE	EXK	Mon, Dec 17, 2018	2.01	2.16	1.99	2.09
2991	NYSE	EXK	Fri, Dec 14, 2018	1.97	2.07	1.92	2.01
2990	NYSE	EXK	Thu, Dec 13, 2018	2.07	2.13	1.99	2.00
2989	NYSE	EXK	Wed, Dec 12, 2018	1.94	2.12	1.92	2.11
2988	NYSE	EXK	Tue, Dec 11, 2018	1.95	1.95	1.89	1.90
2987	NYSE	EXK	Mon, Dec 10, 2018	1.95	2.01	1.89	1.91
2986	NYSE	EXK	Fri, Dec 7, 2018	1.89	1.99	1.87	1.97
2985	NYSE	EXK	Thu, Dec 6, 2018	1.83	1.88	1.81	1.84
2984	NYSE	EXK	Tue, Dec 4, 2018	1.95	1.98	1.84	1.85
2983	NYSE	EXK	Mon, Dec 3, 2018	1.92	1.95	1.85	1.90
2982	NYSE	EXK	Fri, Nov 30, 2018	1.88	1.92	1.84	1.85
2981	NYSE	EXK	Thu, Nov 29, 2018	1.89	1.91	1.84	1.91
2980	NYSE	EXK	Wed, Nov 28, 2018	1.81	1.92	1.78	1.86
2979	NYSE	EXK	Tue, Nov 27, 2018	1.83	1.85	1.76	1.81
2978	NYSE	EXK	Mon, Nov 26, 2018	1.96	1.98	1.83	1.83
2977	NYSE	EXK	Fri, Nov 23, 2018	1.99	2.02	1.88	1.93
2976	NYSE	EXK	Wed, Nov 21, 2018	1.96	2.06	1.94	2.03
2975	NYSE	EXK	Tue, Nov 20, 2018	2.05	2.05	1.86	1.93
2974	NYSE	EXK	Mon, Nov 19, 2018	2.01	2.05	1.98	2.00
2973	NYSE	EXK	Fri, Nov 16, 2018	2.01	2.07	1.99	2.01
2972	NYSE	EXK	Thu, Nov 15, 2018	1.95	1.99	1.91	1.98
2971	NYSE	EXK	Wed, Nov 14, 2018	1.79	1.95	1.79	1.93
2970	NYSE	EXK	Tue, Nov 13, 2018	1.89	1.91	1.79	1.79
2969	NYSE	EXK	Mon, Nov 12, 2018	2.00	2.01	1.86	1.89
2968	NYSE	EXK	Fri, Nov 9, 2018	2.00	2.03	1.94	2.01
2967	NYSE	EXK	Thu, Nov 8, 2018	2.05	2.09	2.03	2.04
2966	NYSE	EXK	Wed, Nov 7, 2018	2.13	2.13	2.04	2.08
2965	NYSE	EXK	Tue, Nov 6, 2018	2.14	2.18	2.10	2.10
2964	NYSE	EXK	Mon, Nov 5, 2018	2.12	2.20	2.12	2.14
2963	NYSE	EXK	Fri, Nov 2, 2018	2.11	2.15	2.08	2.12
2962	NYSE	EXK	Thu, Nov 1, 2018	2.04	2.13	1.96	2.13
2961	NYSE	EXK	Wed, Oct 31, 2018	2.01	2.06	1.86	1.97
2960	NYSE	EXK	Tue, Oct 30, 2018	2.08	2.12	2.02	2.06
2959	NYSE	EXK	Mon, Oct 29, 2018	2.13	2.18	2.08	2.08
2958	NYSE	EXK	Fri, Oct 26, 2018	2.15	2.22	2.08	2.13
2957	NYSE	EXK	Thu, Oct 25, 2018	2.22	2.25	2.09	2.09
2956	NYSE	EXK	Wed, Oct 24, 2018	2.29	2.34	2.21	2.22
2955	NYSE	EXK	Tue, Oct 23, 2018	2.42	2.46	2.28	2.29
2954	NYSE	EXK	Mon, Oct 22, 2018	2.32	2.37	2.28	2.30
2953	NYSE	EXK	Fri, Oct 19, 2018	2.47	2.47	2.33	2.35
2952	NYSE	EXK	Thu, Oct 18, 2018	2.42	2.48	2.38	2.41
2951	NYSE	EXK	Wed, Oct 17, 2018	2.39	2.48	2.36	2.43
2950	NYSE	EXK	Tue, Oct 16, 2018	2.49	2.51	2.39	2.41
2949	NYSE	EXK	Mon, Oct 15, 2018	2.48	2.57	2.44	2.47
2948	NYSE	EXK	Fri, Oct 12, 2018	2.47	2.49	2.31	2.41
2947	NYSE	EXK	Thu, Oct 11, 2018	2.31	2.50	2.25	2.48
2946	NYSE	EXK	Wed, Oct 10, 2018	2.26	2.28	2.20	2.28
2945	NYSE	EXK	Tue, Oct 9, 2018	2.29	2.32	2.24	2.24
2944	NYSE	EXK	Mon, Oct 8, 2018	2.25	2.32	2.21	2.32
2943	NYSE	EXK	Fri, Oct 5, 2018	2.34	2.39	2.28	2.29
2942	NYSE	EXK	Thu, Oct 4, 2018	2.32	2.40	2.29	2.33
2941	NYSE	EXK	Wed, Oct 3, 2018	2.36	2.39	2.27	2.28
2940	NYSE	EXK	Tue, Oct 2, 2018	2.29	2.37	2.29	2.35
2939	NYSE	EXK	Mon, Oct 1, 2018	2.28	2.32	2.23	2.23
2938	NYSE	EXK	Fri, Sep 28, 2018	2.29	2.33	2.25	2.31
2937	NYSE	EXK	Thu, Sep 27, 2018	2.21	2.28	2.16	2.25
2936	NYSE	EXK	Wed, Sep 26, 2018	2.28	2.29	2.19	2.24
2935	NYSE	EXK	Tue, Sep 25, 2018	2.34	2.40	2.29	2.29
2934	NYSE	EXK	Mon, Sep 24, 2018	2.30	2.35	2.28	2.30
2933	NYSE	EXK	Fri, Sep 21, 2018	2.35	2.35	2.25	2.29
2932	NYSE	EXK	Thu, Sep 20, 2018	2.34	2.37	2.27	2.33
2931	NYSE	EXK	Wed, Sep 19, 2018	2.29	2.35	2.28	2.30
2930	NYSE	EXK	Tue, Sep 18, 2018	2.28	2.30	2.24	2.27
2929	NYSE	EXK	Mon, Sep 17, 2018	2.23	2.31	2.19	2.28
2928	NYSE	EXK	Fri, Sep 14, 2018	2.23	2.27	2.19	2.21
2927	NYSE	EXK	Thu, Sep 13, 2018	2.30	2.31	2.20	2.23
2926	NYSE	EXK	Wed, Sep 12, 2018	2.14	2.30	2.13	2.24
2925	NYSE	EXK	Tue, Sep 11, 2018	2.13	2.17	2.08	2.16
2924	NYSE	EXK	Mon, Sep 10, 2018	2.18	2.22	2.14	2.14
2923	NYSE	EXK	Fri, Sep 7, 2018	2.14	2.24	2.13	2.18
2922	NYSE	EXK	Thu, Sep 6, 2018	2.21	2.27	2.15	2.16
2921	NYSE	EXK	Wed, Sep 5, 2018	2.21	2.22	2.15	2.15
2920	NYSE	EXK	Tue, Sep 4, 2018	2.20	2.21	2.13	2.19
2919	NYSE	EXK	Fri, Aug 31, 2018	2.28	2.30	2.20	2.24
2918	NYSE	EXK	Thu, Aug 30, 2018	2.28	2.31	2.23	2.29
2917	NYSE	EXK	Wed, Aug 29, 2018	2.33	2.34	2.25	2.29
2916	NYSE	EXK	Tue, Aug 28, 2018	2.38	2.45	2.30	2.32
2915	NYSE	EXK	Mon, Aug 27, 2018	2.37	2.43	2.34	2.38
2914	NYSE	EXK	Fri, Aug 24, 2018	2.25	2.38	2.23	2.33
2913	NYSE	EXK	Thu, Aug 23, 2018	2.24	2.24	2.17	2.20
2912	NYSE	EXK	Wed, Aug 22, 2018	2.32	2.33	2.23	2.26
2911	NYSE	EXK	Tue, Aug 21, 2018	2.26	2.30	2.20	2.27
2910	NYSE	EXK	Mon, Aug 20, 2018	2.24	2.26	2.19	2.24
2909	NYSE	EXK	Fri, Aug 17, 2018	2.12	2.25	2.11	2.20
2908	NYSE	EXK	Thu, Aug 16, 2018	2.23	2.30	2.09	2.09
2907	NYSE	EXK	Wed, Aug 15, 2018	2.28	2.30	2.15	2.21
2906	NYSE	EXK	Tue, Aug 14, 2018	2.35	2.38	2.31	2.32
2905	NYSE	EXK	Mon, Aug 13, 2018	2.49	2.49	2.26	2.31
2904	NYSE	EXK	Fri, Aug 10, 2018	2.43	2.54	2.43	2.52
2903	NYSE	EXK	Thu, Aug 9, 2018	2.45	2.48	2.43	2.44
2902	NYSE	EXK	Wed, Aug 8, 2018	2.50	2.55	2.41	2.41
2901	NYSE	EXK	Tue, Aug 7, 2018	2.58	2.58	2.51	2.52
2900	NYSE	EXK	Mon, Aug 6, 2018	2.56	2.57	2.52	2.54
2899	NYSE	EXK	Fri, Aug 3, 2018	2.60	2.60	2.54	2.58
2898	NYSE	EXK	Thu, Aug 2, 2018	2.81	2.83	2.52	2.53
2897	NYSE	EXK	Wed, Aug 1, 2018	2.91	2.92	2.86	2.87
2896	NYSE	EXK	Tue, Jul 31, 2018	2.88	2.97	2.88	2.93
2895	NYSE	EXK	Mon, Jul 30, 2018	2.91	2.96	2.89	2.90
2894	NYSE	EXK	Fri, Jul 27, 2018	2.94	2.96	2.88	2.91
2893	NYSE	EXK	Thu, Jul 26, 2018	2.95	2.98	2.92	2.92
2892	NYSE	EXK	Wed, Jul 25, 2018	2.94	2.99	2.91	2.97
2891	NYSE	EXK	Tue, Jul 24, 2018	2.94	2.97	2.91	2.91
2890	NYSE	EXK	Mon, Jul 23, 2018	2.96	2.97	2.89	2.91
2889	NYSE	EXK	Fri, Jul 20, 2018	2.93	3.00	2.92	2.97
2888	NYSE	EXK	Thu, Jul 19, 2018	2.81	2.95	2.80	2.87
2887	NYSE	EXK	Wed, Jul 18, 2018	2.85	2.91	2.85	2.88
2886	NYSE	EXK	Tue, Jul 17, 2018	2.88	2.90	2.83	2.87
2885	NYSE	EXK	Mon, Jul 16, 2018	2.93	2.94	2.87	2.90
2884	NYSE	EXK	Fri, Jul 13, 2018	2.94	2.96	2.90	2.94
2883	NYSE	EXK	Thu, Jul 12, 2018	3.02	3.05	2.95	2.97
2882	NYSE	EXK	Wed, Jul 11, 2018	3.10	3.13	2.96	2.97
2881	NYSE	EXK	Tue, Jul 10, 2018	3.29	3.30	3.13	3.13
2880	NYSE	EXK	Mon, Jul 9, 2018	3.30	3.35	3.27	3.31
2879	NYSE	EXK	Fri, Jul 6, 2018	3.22	3.27	3.19	3.23
2878	NYSE	EXK	Thu, Jul 5, 2018	3.26	3.29	3.18	3.22
2877	NYSE	EXK	Tue, Jul 3, 2018	3.14	3.30	3.14	3.26
2876	NYSE	EXK	Mon, Jul 2, 2018	3.06	3.15	3.06	3.13
2875	NYSE	EXK	Fri, Jun 29, 2018	3.04	3.17	3.03	3.12
2874	NYSE	EXK	Thu, Jun 28, 2018	3.12	3.14	3.03	3.04
2873	NYSE	EXK	Wed, Jun 27, 2018	3.20	3.20	3.11	3.11
2872	NYSE	EXK	Tue, Jun 26, 2018	3.05	3.20	3.03	3.16
2871	NYSE	EXK	Mon, Jun 25, 2018	3.19	3.23	3.12	3.12
2870	NYSE	EXK	Fri, Jun 22, 2018	3.18	3.26	3.17	3.21
2869	NYSE	EXK	Thu, Jun 21, 2018	3.12	3.18	3.10	3.16
2868	NYSE	EXK	Wed, Jun 20, 2018	3.18	3.21	3.15	3.15
2867	NYSE	EXK	Tue, Jun 19, 2018	3.15	3.23	3.10	3.16
2866	NYSE	EXK	Mon, Jun 18, 2018	3.20	3.25	3.19	3.23
2865	NYSE	EXK	Fri, Jun 15, 2018	3.24	3.28	3.18	3.20
2864	NYSE	EXK	Thu, Jun 14, 2018	3.18	3.32	3.12	3.31
2863	NYSE	EXK	Wed, Jun 13, 2018	3.00	3.30	3.00	3.24
2862	NYSE	EXK	Tue, Jun 12, 2018	2.86	3.00	2.85	3.00
2861	NYSE	EXK	Mon, Jun 11, 2018	2.81	2.91	2.80	2.87
2860	NYSE	EXK	Fri, Jun 8, 2018	2.85	2.85	2.80	2.81
2859	NYSE	EXK	Thu, Jun 7, 2018	2.87	2.90	2.82	2.85
2858	NYSE	EXK	Wed, Jun 6, 2018	2.79	2.85	2.77	2.85
2857	NYSE	EXK	Tue, Jun 5, 2018	2.73	2.80	2.71	2.77
2856	NYSE	EXK	Mon, Jun 4, 2018	2.82	2.82	2.73	2.73
2855	NYSE	EXK	Fri, Jun 1, 2018	2.80	2.84	2.75	2.81
2854	NYSE	EXK	Thu, May 31, 2018	2.84	2.86	2.80	2.81
2853	NYSE	EXK	Wed, May 30, 2018	2.87	2.88	2.82	2.84
2852	NYSE	EXK	Tue, May 29, 2018	2.78	2.89	2.76	2.84
2851	NYSE	EXK	Fri, May 25, 2018	2.93	2.95	2.83	2.85
2850	NYSE	EXK	Thu, May 24, 2018	2.92	3.02	2.91	2.94
2849	NYSE	EXK	Wed, May 23, 2018	2.86	2.95	2.86	2.93
2848	NYSE	EXK	Tue, May 22, 2018	2.97	2.98	2.86	2.86
2847	NYSE	EXK	Mon, May 21, 2018	2.86	2.92	2.84	2.90
2846	NYSE	EXK	Fri, May 18, 2018	2.81	2.90	2.81	2.87
2845	NYSE	EXK	Thu, May 17, 2018	2.84	2.87	2.82	2.85
2844	NYSE	EXK	Wed, May 16, 2018	2.80	2.88	2.79	2.83
2843	NYSE	EXK	Tue, May 15, 2018	2.78	2.82	2.71	2.80
2842	NYSE	EXK	Mon, May 14, 2018	2.92	2.95	2.85	2.88
2841	NYSE	EXK	Fri, May 11, 2018	3.00	3.02	2.88	2.92
2840	NYSE	EXK	Thu, May 10, 2018	2.89	2.97	2.89	2.95
2839	NYSE	EXK	Wed, May 9, 2018	2.85	2.96	2.83	2.84
2838	NYSE	EXK	Tue, May 8, 2018	2.77	2.87	2.73	2.84
2837	NYSE	EXK	Mon, May 7, 2018	2.84	2.86	2.77	2.81
2836	NYSE	EXK	Fri, May 4, 2018	2.92	2.97	2.82	2.86
2835	NYSE	EXK	Thu, May 3, 2018	3.09	3.13	2.94	2.94
2834	NYSE	EXK	Wed, May 2, 2018	3.00	3.15	2.97	3.04
2833	NYSE	EXK	Tue, May 1, 2018	2.95	3.01	2.91	2.99
2832	NYSE	EXK	Mon, Apr 30, 2018	2.96	3.03	2.94	3.00
2831	NYSE	EXK	Fri, Apr 27, 2018	3.03	3.08	3.01	3.04
2830	NYSE	EXK	Thu, Apr 26, 2018	3.00	3.08	3.00	3.04
2829	NYSE	EXK	Wed, Apr 25, 2018	2.98	3.06	2.96	3.00
2828	NYSE	EXK	Tue, Apr 24, 2018	2.97	3.05	2.95	3.05
2827	NYSE	EXK	Mon, Apr 23, 2018	2.98	3.03	2.93	2.94
2826	NYSE	EXK	Fri, Apr 20, 2018	3.08	3.10	2.96	3.06
2825	NYSE	EXK	Thu, Apr 19, 2018	3.14	3.24	3.05	3.16
2824	NYSE	EXK	Wed, Apr 18, 2018	3.10	3.16	3.04	3.09
2823	NYSE	EXK	Tue, Apr 17, 2018	2.82	2.98	2.82	2.96
2822	NYSE	EXK	Mon, Apr 16, 2018	2.85	2.91	2.78	2.82
2821	NYSE	EXK	Fri, Apr 13, 2018	2.75	2.91	2.74	2.81
2820	NYSE	EXK	Thu, Apr 12, 2018	2.69	2.78	2.61	2.71
2819	NYSE	EXK	Wed, Apr 11, 2018	2.70	2.82	2.67	2.71
2818	NYSE	EXK	Tue, Apr 10, 2018	2.63	2.70	2.58	2.69
2817	NYSE	EXK	Mon, Apr 9, 2018	2.40	2.64	2.40	2.59
2816	NYSE	EXK	Fri, Apr 6, 2018	2.47	2.48	2.42	2.42
2815	NYSE	EXK	Thu, Apr 5, 2018	2.38	2.48	2.38	2.45
2814	NYSE	EXK	Wed, Apr 4, 2018	2.44	2.44	2.38	2.43
2813	NYSE	EXK	Tue, Apr 3, 2018	2.43	2.44	2.37	2.39
2812	NYSE	EXK	Mon, Apr 2, 2018	2.46	2.55	2.44	2.44
2811	NYSE	EXK	Thu, Mar 29, 2018	2.41	2.44	2.34	2.43
2810	NYSE	EXK	Wed, Mar 28, 2018	2.45	2.45	2.32	2.38
2809	NYSE	EXK	Tue, Mar 27, 2018	2.49	2.50	2.42	2.45
2808	NYSE	EXK	Mon, Mar 26, 2018	2.54	2.55	2.49	2.52
2807	NYSE	EXK	Fri, Mar 23, 2018	2.51	2.55	2.48	2.51
2806	NYSE	EXK	Thu, Mar 22, 2018	2.44	2.51	2.43	2.47
2805	NYSE	EXK	Wed, Mar 21, 2018	2.38	2.54	2.37	2.49
2804	NYSE	EXK	Tue, Mar 20, 2018	2.37	2.38	2.30	2.33
2803	NYSE	EXK	Mon, Mar 19, 2018	2.39	2.40	2.32	2.38
2802	NYSE	EXK	Fri, Mar 16, 2018	2.44	2.45	2.36	2.39
2801	NYSE	EXK	Thu, Mar 15, 2018	2.44	2.47	2.42	2.43
2800	NYSE	EXK	Wed, Mar 14, 2018	2.49	2.50	2.46	2.48
2799	NYSE	EXK	Tue, Mar 13, 2018	2.50	2.55	2.47	2.48
2798	NYSE	EXK	Mon, Mar 12, 2018	2.42	2.49	2.39	2.48
2797	NYSE	EXK	Fri, Mar 9, 2018	2.39	2.50	2.38	2.46
2796	NYSE	EXK	Thu, Mar 8, 2018	2.44	2.44	2.36	2.40
2795	NYSE	EXK	Wed, Mar 7, 2018	2.45	2.48	2.38	2.44
2794	NYSE	EXK	Tue, Mar 6, 2018	2.42	2.51	2.40	2.44
2793	NYSE	EXK	Mon, Mar 5, 2018	2.37	2.40	2.33	2.37
2792	NYSE	EXK	Fri, Mar 2, 2018	2.30	2.40	2.28	2.36
2791	NYSE	EXK	Thu, Mar 1, 2018	2.17	2.31	2.12	2.29
2790	NYSE	EXK	Wed, Feb 28, 2018	2.22	2.26	2.18	2.20
2789	NYSE	EXK	Tue, Feb 27, 2018	2.32	2.32	2.17	2.22
2788	NYSE	EXK	Mon, Feb 26, 2018	2.31	2.40	2.27	2.33
2787	NYSE	EXK	Fri, Feb 23, 2018	2.21	2.26	2.18	2.26
2786	NYSE	EXK	Thu, Feb 22, 2018	2.23	2.27	2.20	2.21
2785	NYSE	EXK	Wed, Feb 21, 2018	2.23	2.32	2.18	2.21
2784	NYSE	EXK	Tue, Feb 20, 2018	2.27	2.30	2.20	2.20
2783	NYSE	EXK	Fri, Feb 16, 2018	2.36	2.45	2.26	2.29
2782	NYSE	EXK	Thu, Feb 15, 2018	2.43	2.43	2.31	2.40
2781	NYSE	EXK	Wed, Feb 14, 2018	2.20	2.42	2.20	2.40
2780	NYSE	EXK	Tue, Feb 13, 2018	2.23	2.29	2.19	2.21
2779	NYSE	EXK	Mon, Feb 12, 2018	2.12	2.28	2.10	2.23
2778	NYSE	EXK	Fri, Feb 9, 2018	2.15	2.19	2.00	2.11
2777	NYSE	EXK	Thu, Feb 8, 2018	2.22	2.24	2.15	2.15
2776	NYSE	EXK	Wed, Feb 7, 2018	2.24	2.29	2.16	2.19
2775	NYSE	EXK	Tue, Feb 6, 2018	2.22	2.29	2.22	2.25
2774	NYSE	EXK	Mon, Feb 5, 2018	2.24	2.31	2.16	2.26
2773	NYSE	EXK	Fri, Feb 2, 2018	2.30	2.33	2.24	2.24
2772	NYSE	EXK	Thu, Feb 1, 2018	2.34	2.41	2.33	2.38
2771	NYSE	EXK	Wed, Jan 31, 2018	2.38	2.43	2.30	2.39
2770	NYSE	EXK	Tue, Jan 30, 2018	2.43	2.47	2.31	2.33
2769	NYSE	EXK	Mon, Jan 29, 2018	2.45	2.46	2.35	2.35
2768	NYSE	EXK	Fri, Jan 26, 2018	2.51	2.54	2.45	2.47
2767	NYSE	EXK	Thu, Jan 25, 2018	2.56	2.64	2.44	2.49
2766	NYSE	EXK	Wed, Jan 24, 2018	2.51	2.59	2.50	2.54
2765	NYSE	EXK	Tue, Jan 23, 2018	2.41	2.46	2.36	2.46
2764	NYSE	EXK	Mon, Jan 22, 2018	2.43	2.44	2.37	2.42
2763	NYSE	EXK	Fri, Jan 19, 2018	2.40	2.47	2.37	2.39
2762	NYSE	EXK	Thu, Jan 18, 2018	2.54	2.54	2.37	2.38
2761	NYSE	EXK	Wed, Jan 17, 2018	2.60	2.62	2.50	2.53
2760	NYSE	EXK	Tue, Jan 16, 2018	2.67	2.70	2.55	2.60
2759	NYSE	EXK	Fri, Jan 12, 2018	2.54	2.66	2.51	2.63
2758	NYSE	EXK	Thu, Jan 11, 2018	2.45	2.54	2.44	2.50
2757	NYSE	EXK	Wed, Jan 10, 2018	2.39	2.50	2.37	2.45
2756	NYSE	EXK	Tue, Jan 9, 2018	2.37	2.37	2.30	2.35
2755	NYSE	EXK	Mon, Jan 8, 2018	2.48	2.48	2.37	2.39
2754	NYSE	EXK	Fri, Jan 5, 2018	2.52	2.57	2.45	2.47
2753	NYSE	EXK	Thu, Jan 4, 2018	2.51	2.54	2.44	2.54
2752	NYSE	EXK	Wed, Jan 3, 2018	2.66	2.67	2.47	2.51
2751	NYSE	EXK	Tue, Jan 2, 2018	2.47	2.62	2.45	2.60
2750	NYSE	EXK	Fri, Dec 29, 2017	2.47	2.48	2.38	2.39
2749	NYSE	EXK	Thu, Dec 28, 2017	2.50	2.53	2.43	2.46
2748	NYSE	EXK	Wed, Dec 27, 2017	2.53	2.53	2.42	2.43
2747	NYSE	EXK	Tue, Dec 26, 2017	2.50	2.53	2.46	2.51
2746	NYSE	EXK	Fri, Dec 22, 2017	2.46	2.49	2.44	2.47
2745	NYSE	EXK	Thu, Dec 21, 2017	2.47	2.53	2.42	2.45
2744	NYSE	EXK	Wed, Dec 20, 2017	2.43	2.50	2.41	2.48
2743	NYSE	EXK	Tue, Dec 19, 2017	2.39	2.46	2.37	2.41
2742	NYSE	EXK	Mon, Dec 18, 2017	2.41	2.44	2.36	2.39
2741	NYSE	EXK	Fri, Dec 15, 2017	2.30	2.39	2.26	2.36
2740	NYSE	EXK	Thu, Dec 14, 2017	2.29	2.33	2.19	2.25
2739	NYSE	EXK	Wed, Dec 13, 2017	2.07	2.30	2.06	2.29
2738	NYSE	EXK	Tue, Dec 12, 2017	2.05	2.08	2.03	2.08
2737	NYSE	EXK	Mon, Dec 11, 2017	2.04	2.09	2.03	2.05
2736	NYSE	EXK	Fri, Dec 8, 2017	2.03	2.06	2.02	2.04
2735	NYSE	EXK	Thu, Dec 7, 2017	2.02	2.06	1.98	2.00
2734	NYSE	EXK	Wed, Dec 6, 2017	2.06	2.11	2.04	2.04
2733	NYSE	EXK	Tue, Dec 5, 2017	2.13	2.13	2.06	2.09
2732	NYSE	EXK	Mon, Dec 4, 2017	2.12	2.15	2.10	2.11
2731	NYSE	EXK	Fri, Dec 1, 2017	2.11	2.15	2.09	2.14
2730	NYSE	EXK	Thu, Nov 30, 2017	2.12	2.14	2.05	2.10
2729	NYSE	EXK	Wed, Nov 29, 2017	2.10	2.14	2.07	2.11
2728	NYSE	EXK	Tue, Nov 28, 2017	2.12	2.15	2.07	2.12
2727	NYSE	EXK	Mon, Nov 27, 2017	2.12	2.14	2.06	2.13
2726	NYSE	EXK	Fri, Nov 24, 2017	2.14	2.15	2.08	2.09
2725	NYSE	EXK	Wed, Nov 22, 2017	2.12	2.15	2.07	2.14
2724	NYSE	EXK	Tue, Nov 21, 2017	2.08	2.11	2.06	2.08
2723	NYSE	EXK	Mon, Nov 20, 2017	2.12	2.13	2.04	2.07
2722	NYSE	EXK	Fri, Nov 17, 2017	2.10	2.16	2.06	2.14
2721	NYSE	EXK	Thu, Nov 16, 2017	2.08	2.09	2.04	2.07
2720	NYSE	EXK	Wed, Nov 15, 2017	2.06	2.08	2.03	2.06
2719	NYSE	EXK	Tue, Nov 14, 2017	2.10	2.10	2.03	2.05
2718	NYSE	EXK	Mon, Nov 13, 2017	2.16	2.16	2.06	2.10
2717	NYSE	EXK	Fri, Nov 10, 2017	2.14	2.17	2.11	2.15
2716	NYSE	EXK	Thu, Nov 9, 2017	2.17	2.18	2.11	2.14
2715	NYSE	EXK	Wed, Nov 8, 2017	2.20	2.22	2.15	2.15
2714	NYSE	EXK	Tue, Nov 7, 2017	2.22	2.23	2.11	2.15
2713	NYSE	EXK	Mon, Nov 6, 2017	2.09	2.22	2.06	2.21
2712	NYSE	EXK	Fri, Nov 3, 2017	2.20	2.22	2.06	2.07
2711	NYSE	EXK	Thu, Nov 2, 2017	2.07	2.28	2.04	2.18
2710	NYSE	EXK	Wed, Nov 1, 2017	2.13	2.29	1.94	1.98
2709	NYSE	EXK	Tue, Oct 31, 2017	2.15	2.17	2.06	2.08
2708	NYSE	EXK	Mon, Oct 30, 2017	2.15	2.24	2.15	2.17
2707	NYSE	EXK	Fri, Oct 27, 2017	2.14	2.18	2.07	2.16
2706	NYSE	EXK	Thu, Oct 26, 2017	2.26	2.26	2.12	2.13
2705	NYSE	EXK	Wed, Oct 25, 2017	2.27	2.29	2.20	2.24
2704	NYSE	EXK	Tue, Oct 24, 2017	2.31	2.31	2.25	2.30
2703	NYSE	EXK	Mon, Oct 23, 2017	2.29	2.34	2.25	2.30
2702	NYSE	EXK	Fri, Oct 20, 2017	2.35	2.39	2.30	2.30
2701	NYSE	EXK	Thu, Oct 19, 2017	2.34	2.38	2.32	2.34
2700	NYSE	EXK	Wed, Oct 18, 2017	2.36	2.38	2.30	2.33
2699	NYSE	EXK	Tue, Oct 17, 2017	2.39	2.40	2.32	2.36
2698	NYSE	EXK	Mon, Oct 16, 2017	2.52	2.54	2.40	2.42
2697	NYSE	EXK	Fri, Oct 13, 2017	2.56	2.56	2.47	2.51
2696	NYSE	EXK	Thu, Oct 12, 2017	2.59	2.59	2.50	2.53
2695	NYSE	EXK	Wed, Oct 11, 2017	2.58	2.61	2.43	2.57
2694	NYSE	EXK	Tue, Oct 10, 2017	2.66	2.75	2.51	2.56
2693	NYSE	EXK	Mon, Oct 9, 2017	2.62	2.72	2.60	2.70
2692	NYSE	EXK	Fri, Oct 6, 2017	2.49	2.59	2.44	2.59
2691	NYSE	EXK	Thu, Oct 5, 2017	2.53	2.56	2.45	2.49
2690	NYSE	EXK	Wed, Oct 4, 2017	2.48	2.55	2.47	2.51
2689	NYSE	EXK	Tue, Oct 3, 2017	2.43	2.51	2.41	2.45
2688	NYSE	EXK	Mon, Oct 2, 2017	2.35	2.44	2.34	2.42
2687	NYSE	EXK	Fri, Sep 29, 2017	2.41	2.43	2.37	2.38
2686	NYSE	EXK	Thu, Sep 28, 2017	2.45	2.46	2.38	2.41
2685	NYSE	EXK	Wed, Sep 27, 2017	2.36	2.45	2.36	2.42
2684	NYSE	EXK	Tue, Sep 26, 2017	2.40	2.49	2.38	2.38
2683	NYSE	EXK	Mon, Sep 25, 2017	2.42	2.47	2.36	2.43
2682	NYSE	EXK	Fri, Sep 22, 2017	2.36	2.43	2.35	2.42
2681	NYSE	EXK	Thu, Sep 21, 2017	2.38	2.45	2.33	2.34
2680	NYSE	EXK	Wed, Sep 20, 2017	2.40	2.47	2.33	2.42
2679	NYSE	EXK	Tue, Sep 19, 2017	2.41	2.48	2.33	2.37
2678	NYSE	EXK	Mon, Sep 18, 2017	2.43	2.44	2.37	2.38
2677	NYSE	EXK	Fri, Sep 15, 2017	2.51	2.55	2.45	2.47
2676	NYSE	EXK	Thu, Sep 14, 2017	2.52	2.59	2.48	2.53
2675	NYSE	EXK	Wed, Sep 13, 2017	2.56	2.58	2.48	2.51
2674	NYSE	EXK	Tue, Sep 12, 2017	2.46	2.59	2.45	2.58
2673	NYSE	EXK	Mon, Sep 11, 2017	2.50	2.58	2.45	2.46
2672	NYSE	EXK	Fri, Sep 8, 2017	2.64	2.64	2.50	2.58
2671	NYSE	EXK	Thu, Sep 7, 2017	2.59	2.68	2.56	2.64
2670	NYSE	EXK	Wed, Sep 6, 2017	2.61	2.68	2.46	2.57
2669	NYSE	EXK	Tue, Sep 5, 2017	2.63	2.71	2.56	2.62
2668	NYSE	EXK	Fri, Sep 1, 2017	2.50	2.53	2.42	2.48
2667	NYSE	EXK	Thu, Aug 31, 2017	2.35	2.49	2.33	2.49
2666	NYSE	EXK	Wed, Aug 30, 2017	2.37	2.42	2.29	2.32
2665	NYSE	EXK	Tue, Aug 29, 2017	2.57	2.60	2.33	2.38
2664	NYSE	EXK	Mon, Aug 28, 2017	2.35	2.52	2.31	2.49
2663	NYSE	EXK	Fri, Aug 25, 2017	2.24	2.30	2.17	2.29
2662	NYSE	EXK	Thu, Aug 24, 2017	2.17	2.26	2.15	2.23
2661	NYSE	EXK	Wed, Aug 23, 2017	2.15	2.19	2.12	2.17
2660	NYSE	EXK	Tue, Aug 22, 2017	2.20	2.20	2.12	2.16
2659	NYSE	EXK	Mon, Aug 21, 2017	2.25	2.26	2.17	2.20
2658	NYSE	EXK	Fri, Aug 18, 2017	2.30	2.34	2.20	2.22
2657	NYSE	EXK	Thu, Aug 17, 2017	2.30	2.32	2.22	2.23
2656	NYSE	EXK	Wed, Aug 16, 2017	2.13	2.30	2.12	2.25
2655	NYSE	EXK	Tue, Aug 15, 2017	2.16	2.19	2.12	2.14
2654	NYSE	EXK	Mon, Aug 14, 2017	2.14	2.25	2.11	2.22
2653	NYSE	EXK	Fri, Aug 11, 2017	2.26	2.28	2.14	2.16
2652	NYSE	EXK	Thu, Aug 10, 2017	2.14	2.30	2.11	2.26
2651	NYSE	EXK	Wed, Aug 9, 2017	2.28	2.28	2.08	2.09
2650	NYSE	EXK	Tue, Aug 8, 2017	2.25	2.30	2.14	2.21
2649	NYSE	EXK	Mon, Aug 7, 2017	2.29	2.29	2.19	2.21
2648	NYSE	EXK	Fri, Aug 4, 2017	2.47	2.50	2.26	2.29
2647	NYSE	EXK	Thu, Aug 3, 2017	2.82	2.83	2.42	2.43
2646	NYSE	EXK	Wed, Aug 2, 2017	2.96	3.01	2.87	2.89
2645	NYSE	EXK	Tue, Aug 1, 2017	3.03	3.10	2.99	3.01
2644	NYSE	EXK	Mon, Jul 31, 2017	3.09	3.12	3.03	3.05
2643	NYSE	EXK	Fri, Jul 28, 2017	3.02	3.09	3.01	3.09
2642	NYSE	EXK	Thu, Jul 27, 2017	3.07	3.08	2.97	2.97
2641	NYSE	EXK	Wed, Jul 26, 2017	2.95	3.10	2.93	3.07
2640	NYSE	EXK	Tue, Jul 25, 2017	3.00	3.05	2.95	2.97
2639	NYSE	EXK	Mon, Jul 24, 2017	3.07	3.07	2.95	2.97
2638	NYSE	EXK	Fri, Jul 21, 2017	3.07	3.07	3.02	3.06
2637	NYSE	EXK	Thu, Jul 20, 2017	2.99	3.07	2.99	3.03
2636	NYSE	EXK	Wed, Jul 19, 2017	3.04	3.07	2.99	3.02
2635	NYSE	EXK	Tue, Jul 18, 2017	3.02	3.04	3.00	3.02
2634	NYSE	EXK	Mon, Jul 17, 2017	2.95	3.04	2.94	2.99
2633	NYSE	EXK	Fri, Jul 14, 2017	2.96	3.01	2.90	2.92
2632	NYSE	EXK	Thu, Jul 13, 2017	2.94	2.95	2.83	2.87
2631	NYSE	EXK	Wed, Jul 12, 2017	3.03	3.06	2.91	2.94
2630	NYSE	EXK	Tue, Jul 11, 2017	2.95	3.00	2.87	2.98
2629	NYSE	EXK	Mon, Jul 10, 2017	2.79	2.97	2.76	2.97
2628	NYSE	EXK	Fri, Jul 7, 2017	2.87	2.91	2.75	2.80
2627	NYSE	EXK	Thu, Jul 6, 2017	2.94	2.97	2.87	2.89
2626	NYSE	EXK	Wed, Jul 5, 2017	2.93	2.99	2.90	2.96
2625	NYSE	EXK	Mon, Jul 3, 2017	2.96	3.00	2.88	2.92
2624	NYSE	EXK	Fri, Jun 30, 2017	3.10	3.13	3.02	3.05
2623	NYSE	EXK	Thu, Jun 29, 2017	3.15	3.22	3.05	3.13
2622	NYSE	EXK	Wed, Jun 28, 2017	3.19	3.22	3.14	3.21
2621	NYSE	EXK	Tue, Jun 27, 2017	3.18	3.20	3.12	3.15
2620	NYSE	EXK	Mon, Jun 26, 2017	3.11	3.20	2.94	3.15
2619	NYSE	EXK	Fri, Jun 23, 2017	3.09	3.17	3.06	3.17
2618	NYSE	EXK	Thu, Jun 22, 2017	2.93	3.05	2.92	3.04
2617	NYSE	EXK	Wed, Jun 21, 2017	2.84	2.95	2.84	2.86
2616	NYSE	EXK	Tue, Jun 20, 2017	2.88	2.89	2.80	2.86
2615	NYSE	EXK	Mon, Jun 19, 2017	2.88	2.95	2.84	2.86
2614	NYSE	EXK	Fri, Jun 16, 2017	2.91	2.98	2.87	2.91
2613	NYSE	EXK	Thu, Jun 15, 2017	2.91	3.02	2.86	2.90
2612	NYSE	EXK	Wed, Jun 14, 2017	3.18	3.20	2.89	2.90
2611	NYSE	EXK	Tue, Jun 13, 2017	3.05	3.16	3.01	3.12
2610	NYSE	EXK	Mon, Jun 12, 2017	2.95	3.11	2.92	3.06
2609	NYSE	EXK	Fri, Jun 9, 2017	2.97	3.06	2.96	2.97
2608	NYSE	EXK	Thu, Jun 8, 2017	3.01	3.11	2.94	3.04
2607	NYSE	EXK	Wed, Jun 7, 2017	3.06	3.14	2.97	3.05
2606	NYSE	EXK	Tue, Jun 6, 2017	2.98	3.12	2.94	3.10
2605	NYSE	EXK	Mon, Jun 5, 2017	2.91	2.95	2.85	2.93
2604	NYSE	EXK	Fri, Jun 2, 2017	2.95	2.97	2.87	2.91
2603	NYSE	EXK	Thu, Jun 1, 2017	2.86	2.94	2.84	2.90
2602	NYSE	EXK	Wed, May 31, 2017	2.92	2.95	2.82	2.91
2601	NYSE	EXK	Tue, May 30, 2017	2.94	2.99	2.90	2.92
2600	NYSE	EXK	Fri, May 26, 2017	3.01	3.02	2.93	2.93
2599	NYSE	EXK	Thu, May 25, 2017	2.96	3.04	2.89	2.93
2598	NYSE	EXK	Wed, May 24, 2017	2.98	3.03	2.83	2.99
2597	NYSE	EXK	Tue, May 23, 2017	3.14	3.20	2.92	2.96
2596	NYSE	EXK	Mon, May 22, 2017	3.18	3.23	3.12	3.13
2595	NYSE	EXK	Fri, May 19, 2017	3.21	3.25	3.11	3.12
2594	NYSE	EXK	Thu, May 18, 2017	3.22	3.22	3.11	3.17
2593	NYSE	EXK	Wed, May 17, 2017	3.38	3.39	3.21	3.28
2592	NYSE	EXK	Tue, May 16, 2017	3.25	3.32	3.21	3.30
2591	NYSE	EXK	Mon, May 15, 2017	3.27	3.30	3.16	3.25
2590	NYSE	EXK	Fri, May 12, 2017	3.18	3.25	3.12	3.17
2589	NYSE	EXK	Thu, May 11, 2017	2.95	3.11	2.94	3.11
2588	NYSE	EXK	Wed, May 10, 2017	2.91	2.96	2.90	2.91
2587	NYSE	EXK	Tue, May 9, 2017	2.85	2.89	2.81	2.87
2586	NYSE	EXK	Mon, May 8, 2017	2.90	2.93	2.80	2.88
2585	NYSE	EXK	Fri, May 5, 2017	2.90	2.95	2.83	2.88
2584	NYSE	EXK	Thu, May 4, 2017	3.06	3.07	2.83	2.88
2583	NYSE	EXK	Wed, May 3, 2017	2.98	3.25	2.93	3.16
2582	NYSE	EXK	Tue, May 2, 2017	2.90	2.99	2.87	2.92
2581	NYSE	EXK	Mon, May 1, 2017	3.05	3.06	2.84	2.89
2580	NYSE	EXK	Fri, Apr 28, 2017	2.96	3.16	2.88	3.08
2579	NYSE	EXK	Thu, Apr 27, 2017	2.95	2.96	2.79	2.94
2578	NYSE	EXK	Wed, Apr 26, 2017	2.90	3.00	2.79	2.97
2577	NYSE	EXK	Tue, Apr 25, 2017	2.97	2.97	2.76	2.90
2576	NYSE	EXK	Mon, Apr 24, 2017	3.06	3.07	2.96	3.02
2575	NYSE	EXK	Fri, Apr 21, 2017	3.11	3.17	3.00	3.11
2574	NYSE	EXK	Thu, Apr 20, 2017	3.09	3.11	3.03	3.09
2573	NYSE	EXK	Wed, Apr 19, 2017	3.15	3.19	2.93	3.09
2572	NYSE	EXK	Tue, Apr 18, 2017	3.20	3.24	3.15	3.20
2571	NYSE	EXK	Mon, Apr 17, 2017	3.31	3.33	3.12	3.23
2570	NYSE	EXK	Thu, Apr 13, 2017	3.45	3.47	3.30	3.32
2569	NYSE	EXK	Wed, Apr 12, 2017	3.40	3.45	3.34	3.45
2568	NYSE	EXK	Tue, Apr 11, 2017	3.44	3.53	3.39	3.42
2567	NYSE	EXK	Mon, Apr 10, 2017	3.38	3.44	3.29	3.37
2566	NYSE	EXK	Fri, Apr 7, 2017	3.70	3.72	3.38	3.43
2565	NYSE	EXK	Thu, Apr 6, 2017	3.52	3.61	3.47	3.58
2564	NYSE	EXK	Wed, Apr 5, 2017	3.65	3.67	3.36	3.52
2563	NYSE	EXK	Tue, Apr 4, 2017	3.54	3.73	3.52	3.73
2562	NYSE	EXK	Mon, Apr 3, 2017	3.18	3.39	3.17	3.37
2561	NYSE	EXK	Fri, Mar 31, 2017	3.15	3.24	3.12	3.18
2560	NYSE	EXK	Thu, Mar 30, 2017	3.11	3.19	3.11	3.15
2559	NYSE	EXK	Wed, Mar 29, 2017	3.08	3.19	3.07	3.17
2558	NYSE	EXK	Tue, Mar 28, 2017	3.17	3.17	3.03	3.09
2557	NYSE	EXK	Mon, Mar 27, 2017	3.22	3.23	3.08	3.18
2556	NYSE	EXK	Fri, Mar 24, 2017	3.12	3.17	3.06	3.08
2555	NYSE	EXK	Thu, Mar 23, 2017	3.16	3.18	3.02	3.12
2554	NYSE	EXK	Wed, Mar 22, 2017	3.28	3.29	3.10	3.13
2553	NYSE	EXK	Tue, Mar 21, 2017	3.22	3.35	3.19	3.27
2552	NYSE	EXK	Mon, Mar 20, 2017	3.18	3.24	3.09	3.21
2551	NYSE	EXK	Fri, Mar 17, 2017	3.32	3.37	3.06	3.12
2550	NYSE	EXK	Thu, Mar 16, 2017	3.57	3.57	3.26	3.28
2549	NYSE	EXK	Wed, Mar 15, 2017	3.06	3.47	3.00	3.43
2548	NYSE	EXK	Tue, Mar 14, 2017	3.31	3.31	2.96	3.03
2547	NYSE	EXK	Mon, Mar 13, 2017	3.20	3.36	3.14	3.33
2546	NYSE	EXK	Fri, Mar 10, 2017	2.94	3.15	2.87	3.12
2545	NYSE	EXK	Thu, Mar 9, 2017	2.94	3.04	2.84	2.84
2544	NYSE	EXK	Wed, Mar 8, 2017	2.92	3.07	2.91	2.93
2543	NYSE	EXK	Tue, Mar 7, 2017	2.98	3.12	2.94	3.00
2542	NYSE	EXK	Mon, Mar 6, 2017	3.25	3.26	2.97	3.03
2541	NYSE	EXK	Fri, Mar 3, 2017	3.33	3.38	3.15	3.31
2540	NYSE	EXK	Thu, Mar 2, 2017	4.15	4.18	3.29	3.30
2539	NYSE	EXK	Wed, Mar 1, 2017	4.13	4.42	4.08	4.39
2538	NYSE	EXK	Tue, Feb 28, 2017	4.25	4.43	4.17	4.34
2537	NYSE	EXK	Mon, Feb 27, 2017	4.60	4.76	4.12	4.15
2536	NYSE	EXK	Fri, Feb 24, 2017	4.81	4.84	4.58	4.60
2535	NYSE	EXK	Thu, Feb 23, 2017	4.80	4.85	4.69	4.74
2534	NYSE	EXK	Wed, Feb 22, 2017	4.70	4.81	4.58	4.70
2533	NYSE	EXK	Tue, Feb 21, 2017	4.66	4.84	4.58	4.74
2532	NYSE	EXK	Fri, Feb 17, 2017	4.78	4.85	4.68	4.73
2531	NYSE	EXK	Thu, Feb 16, 2017	4.72	4.81	4.69	4.80
2530	NYSE	EXK	Wed, Feb 15, 2017	4.62	4.73	4.56	4.67
2529	NYSE	EXK	Tue, Feb 14, 2017	4.77	4.78	4.56	4.74
2528	NYSE	EXK	Mon, Feb 13, 2017	4.75	4.78	4.68	4.69
2527	NYSE	EXK	Fri, Feb 10, 2017	4.57	4.83	4.54	4.80
2526	NYSE	EXK	Thu, Feb 9, 2017	4.86	4.87	4.62	4.66
2525	NYSE	EXK	Wed, Feb 8, 2017	4.80	4.90	4.72	4.85
2524	NYSE	EXK	Tue, Feb 7, 2017	4.67	4.85	4.59	4.71
2523	NYSE	EXK	Mon, Feb 6, 2017	4.45	4.75	4.37	4.75
2522	NYSE	EXK	Fri, Feb 3, 2017	4.34	4.42	4.28	4.37
2521	NYSE	EXK	Thu, Feb 2, 2017	4.40	4.45	4.30	4.34
2520	NYSE	EXK	Wed, Feb 1, 2017	4.21	4.32	4.12	4.27
2519	NYSE	EXK	Tue, Jan 31, 2017	4.18	4.25	4.11	4.23
2518	NYSE	EXK	Mon, Jan 30, 2017	4.13	4.21	4.03	4.05
2517	NYSE	EXK	Fri, Jan 27, 2017	3.90	4.12	3.90	4.11
2516	NYSE	EXK	Thu, Jan 26, 2017	3.96	4.03	3.90	3.92
2515	NYSE	EXK	Wed, Jan 25, 2017	3.98	4.08	3.92	4.08
2514	NYSE	EXK	Tue, Jan 24, 2017	4.16	4.28	4.00	4.06
2513	NYSE	EXK	Mon, Jan 23, 2017	4.19	4.20	4.11	4.18
2512	NYSE	EXK	Fri, Jan 20, 2017	4.01	4.23	3.99	4.11
2511	NYSE	EXK	Thu, Jan 19, 2017	3.92	4.09	3.88	4.02
2510	NYSE	EXK	Wed, Jan 18, 2017	4.14	4.28	3.95	4.04
2509	NYSE	EXK	Tue, Jan 17, 2017	4.19	4.23	4.13	4.19
2508	NYSE	EXK	Fri, Jan 13, 2017	3.92	4.03	3.88	4.03
2507	NYSE	EXK	Thu, Jan 12, 2017	4.21	4.23	3.93	4.00
2506	NYSE	EXK	Wed, Jan 11, 2017	4.06	4.14	3.88	4.04
2505	NYSE	EXK	Tue, Jan 10, 2017	4.07	4.27	4.01	4.10
2504	NYSE	EXK	Mon, Jan 9, 2017	4.07	4.23	4.00	4.03
2503	NYSE	EXK	Fri, Jan 6, 2017	4.16	4.29	3.86	4.02
2502	NYSE	EXK	Thu, Jan 5, 2017	3.99	4.35	3.99	4.32
2501	NYSE	EXK	Wed, Jan 4, 2017	3.88	3.95	3.76	3.87
2500	NYSE	EXK	Tue, Jan 3, 2017	3.62	3.82	3.56	3.81
2499	NYSE	EXK	Fri, Dec 30, 2016	3.91	4.05	3.51	3.52
2498	NYSE	EXK	Thu, Dec 29, 2016	3.53	3.90	3.50	3.90
2497	NYSE	EXK	Wed, Dec 28, 2016	3.35	3.48	3.28	3.45
2496	NYSE	EXK	Tue, Dec 27, 2016	3.35	3.47	3.33	3.44
2495	NYSE	EXK	Fri, Dec 23, 2016	3.14	3.27	3.14	3.25
2494	NYSE	EXK	Thu, Dec 22, 2016	3.19	3.31	3.10	3.13
2493	NYSE	EXK	Wed, Dec 21, 2016	3.35	3.37	3.23	3.23
2492	NYSE	EXK	Tue, Dec 20, 2016	3.30	3.37	3.20	3.35
2491	NYSE	EXK	Mon, Dec 19, 2016	3.34	3.49	3.28	3.36
2490	NYSE	EXK	Fri, Dec 16, 2016	3.41	3.54	3.32	3.38
2489	NYSE	EXK	Thu, Dec 15, 2016	3.42	3.51	3.30	3.36
2488	NYSE	EXK	Wed, Dec 14, 2016	3.93	3.99	3.61	3.62
2487	NYSE	EXK	Tue, Dec 13, 2016	3.58	3.90	3.56	3.88
2486	NYSE	EXK	Mon, Dec 12, 2016	3.67	3.73	3.55	3.58
2485	NYSE	EXK	Fri, Dec 9, 2016	3.82	3.91	3.60	3.61
2484	NYSE	EXK	Thu, Dec 8, 2016	3.94	4.04	3.85	3.88
2483	NYSE	EXK	Wed, Dec 7, 2016	4.01	4.11	3.92	3.98
2482	NYSE	EXK	Tue, Dec 6, 2016	4.04	4.15	3.84	3.91
2481	NYSE	EXK	Mon, Dec 5, 2016	3.83	4.09	3.78	4.04
2480	NYSE	EXK	Fri, Dec 2, 2016	3.77	3.95	3.75	3.92
2479	NYSE	EXK	Thu, Dec 1, 2016	3.75	3.86	3.60	3.72
2478	NYSE	EXK	Wed, Nov 30, 2016	3.82	3.85	3.71	3.80
2477	NYSE	EXK	Tue, Nov 29, 2016	3.75	3.89	3.72	3.87
2476	NYSE	EXK	Mon, Nov 28, 2016	3.77	3.93	3.69	3.91
2475	NYSE	EXK	Fri, Nov 25, 2016	3.78	3.81	3.65	3.65
2474	NYSE	EXK	Wed, Nov 23, 2016	3.67	3.78	3.61	3.73
2473	NYSE	EXK	Tue, Nov 22, 2016	3.92	3.98	3.73	3.94
2472	NYSE	EXK	Mon, Nov 21, 2016	3.83	3.98	3.77	3.89
2471	NYSE	EXK	Fri, Nov 18, 2016	3.64	3.79	3.58	3.76
2470	NYSE	EXK	Thu, Nov 17, 2016	3.94	4.07	3.66	3.74
2469	NYSE	EXK	Wed, Nov 16, 2016	4.01	4.04	3.82	3.91
2468	NYSE	EXK	Tue, Nov 15, 2016	3.83	4.13	3.79	4.09
2467	NYSE	EXK	Mon, Nov 14, 2016	3.70	3.93	3.53	3.80
2466	NYSE	EXK	Fri, Nov 11, 2016	4.36	4.40	3.72	3.74
2465	NYSE	EXK	Thu, Nov 10, 2016	4.72	4.74	4.30	4.34
2464	NYSE	EXK	Wed, Nov 9, 2016	4.97	5.07	4.58	4.74
2463	NYSE	EXK	Tue, Nov 8, 2016	4.70	4.83	4.45	4.52
2462	NYSE	EXK	Mon, Nov 7, 2016	4.64	4.76	4.57	4.69
2461	NYSE	EXK	Fri, Nov 4, 2016	4.90	5.06	4.67	4.85
2460	NYSE	EXK	Thu, Nov 3, 2016	4.45	4.90	4.45	4.90
2459	NYSE	EXK	Wed, Nov 2, 2016	4.76	4.86	4.46	4.52
2458	NYSE	EXK	Tue, Nov 1, 2016	4.58	4.78	4.51	4.60
2457	NYSE	EXK	Mon, Oct 31, 2016	4.22	4.40	4.17	4.40
2456	NYSE	EXK	Fri, Oct 28, 2016	4.21	4.38	4.13	4.23
2455	NYSE	EXK	Thu, Oct 27, 2016	4.38	4.41	4.18	4.22
2454	NYSE	EXK	Wed, Oct 26, 2016	4.49	4.58	4.25	4.34
2453	NYSE	EXK	Tue, Oct 25, 2016	4.42	4.59	4.37	4.53
2452	NYSE	EXK	Mon, Oct 24, 2016	4.67	4.72	4.29	4.38
2451	NYSE	EXK	Fri, Oct 21, 2016	4.55	4.62	4.50	4.58
2450	NYSE	EXK	Thu, Oct 20, 2016	4.68	4.70	4.49	4.60
2449	NYSE	EXK	Wed, Oct 19, 2016	4.67	4.79	4.56	4.68
2448	NYSE	EXK	Tue, Oct 18, 2016	4.42	4.59	4.31	4.56
2447	NYSE	EXK	Mon, Oct 17, 2016	4.09	4.31	4.07	4.28
2446	NYSE	EXK	Fri, Oct 14, 2016	4.07	4.25	4.01	4.03
2445	NYSE	EXK	Thu, Oct 13, 2016	4.14	4.28	4.04	4.14
2444	NYSE	EXK	Wed, Oct 12, 2016	4.01	4.23	4.00	4.13
2443	NYSE	EXK	Tue, Oct 11, 2016	4.24	4.25	4.02	4.04
2442	NYSE	EXK	Mon, Oct 10, 2016	4.34	4.39	4.21	4.30
2441	NYSE	EXK	Fri, Oct 7, 2016	4.28	4.37	4.05	4.21
2440	NYSE	EXK	Thu, Oct 6, 2016	4.19	4.31	4.01	4.09
2439	NYSE	EXK	Wed, Oct 5, 2016	4.52	4.60	4.22	4.36
2438	NYSE	EXK	Tue, Oct 4, 2016	4.82	4.82	4.39	4.46
2437	NYSE	EXK	Mon, Oct 3, 2016	5.11	5.18	4.88	5.03
2436	NYSE	EXK	Fri, Sep 30, 2016	5.40	5.41	5.10	5.13
2435	NYSE	EXK	Thu, Sep 29, 2016	5.11	5.27	5.06	5.17
2434	NYSE	EXK	Wed, Sep 28, 2016	4.97	5.24	4.81	5.17
2433	NYSE	EXK	Tue, Sep 27, 2016	4.95	5.03	4.80	4.97
2432	NYSE	EXK	Mon, Sep 26, 2016	5.26	5.38	5.02	5.04
2431	NYSE	EXK	Fri, Sep 23, 2016	5.45	5.47	5.16	5.23
2430	NYSE	EXK	Thu, Sep 22, 2016	5.73	5.84	5.36	5.47
2429	NYSE	EXK	Wed, Sep 21, 2016	5.28	5.62	5.17	5.59
2428	NYSE	EXK	Tue, Sep 20, 2016	5.05	5.08	4.92	5.05
2427	NYSE	EXK	Mon, Sep 19, 2016	5.02	5.19	4.97	5.03
2426	NYSE	EXK	Fri, Sep 16, 2016	4.93	5.00	4.77	4.88
2425	NYSE	EXK	Thu, Sep 15, 2016	4.96	5.19	4.79	5.03
2424	NYSE	EXK	Wed, Sep 14, 2016	5.05	5.27	4.95	5.01
2423	NYSE	EXK	Tue, Sep 13, 2016	5.31	5.36	4.87	4.96
2422	NYSE	EXK	Mon, Sep 12, 2016	4.79	5.44	4.70	5.41
2421	NYSE	EXK	Fri, Sep 9, 2016	5.41	5.44	4.86	4.96
2420	NYSE	EXK	Thu, Sep 8, 2016	5.60	5.71	5.46	5.54
2419	NYSE	EXK	Wed, Sep 7, 2016	5.47	5.63	5.39	5.62
2418	NYSE	EXK	Tue, Sep 6, 2016	5.15	5.58	5.11	5.49
2417	NYSE	EXK	Fri, Sep 2, 2016	4.80	4.96	4.69	4.96
2416	NYSE	EXK	Thu, Sep 1, 2016	4.27	4.59	4.21	4.55
2415	NYSE	EXK	Wed, Aug 31, 2016	4.36	4.46	4.29	4.32
2414	NYSE	EXK	Tue, Aug 30, 2016	4.70	4.77	4.31	4.44
2413	NYSE	EXK	Mon, Aug 29, 2016	4.66	4.87	4.61	4.79
2412	NYSE	EXK	Fri, Aug 26, 2016	4.84	5.04	4.64	4.71
2411	NYSE	EXK	Thu, Aug 25, 2016	4.60	4.80	4.50	4.70
2410	NYSE	EXK	Wed, Aug 24, 2016	5.15	5.15	4.45	4.60
2409	NYSE	EXK	Tue, Aug 23, 2016	5.35	5.44	5.21	5.21
2408	NYSE	EXK	Mon, Aug 22, 2016	5.29	5.36	5.12	5.25
2407	NYSE	EXK	Fri, Aug 19, 2016	5.62	5.74	5.54	5.57
2406	NYSE	EXK	Thu, Aug 18, 2016	5.72	5.88	5.68	5.83
2405	NYSE	EXK	Wed, Aug 17, 2016	5.61	5.74	5.45	5.65
2404	NYSE	EXK	Tue, Aug 16, 2016	5.71	5.78	5.61	5.73
2403	NYSE	EXK	Mon, Aug 15, 2016	5.56	5.76	5.56	5.67
2402	NYSE	EXK	Fri, Aug 12, 2016	5.76	5.89	5.47	5.54
2401	NYSE	EXK	Thu, Aug 11, 2016	5.76	5.95	5.56	5.59
2400	NYSE	EXK	Wed, Aug 10, 2016	5.65	5.73	5.52	5.68
2399	NYSE	EXK	Tue, Aug 9, 2016	5.26	5.46	5.26	5.33
2398	NYSE	EXK	Mon, Aug 8, 2016	5.05	5.38	5.02	5.25
2397	NYSE	EXK	Fri, Aug 5, 2016	5.07	5.18	4.91	5.04
2396	NYSE	EXK	Thu, Aug 4, 2016	5.05	5.30	5.04	5.24
2395	NYSE	EXK	Wed, Aug 3, 2016	5.02	5.10	4.69	5.03
2394	NYSE	EXK	Tue, Aug 2, 2016	5.08	5.23	5.06	5.11
2393	NYSE	EXK	Mon, Aug 1, 2016	4.97	5.00	4.85	5.00
2392	NYSE	EXK	Fri, Jul 29, 2016	4.85	4.96	4.74	4.85
2391	NYSE	EXK	Thu, Jul 28, 2016	4.82	4.85	4.61	4.76
2390	NYSE	EXK	Wed, Jul 27, 2016	4.46	4.82	4.42	4.73
2389	NYSE	EXK	Tue, Jul 26, 2016	4.34	4.45	4.25	4.41
2388	NYSE	EXK	Mon, Jul 25, 2016	4.37	4.38	4.13	4.25
2387	NYSE	EXK	Fri, Jul 22, 2016	4.39	4.52	4.39	4.47
2386	NYSE	EXK	Thu, Jul 21, 2016	4.19	4.51	4.19	4.44
2385	NYSE	EXK	Wed, Jul 20, 2016	4.50	4.50	4.16	4.17
2384	NYSE	EXK	Tue, Jul 19, 2016	4.72	4.82	4.66	4.67
2383	NYSE	EXK	Mon, Jul 18, 2016	4.79	4.86	4.71	4.80
2382	NYSE	EXK	Fri, Jul 15, 2016	4.81	4.94	4.77	4.86
2381	NYSE	EXK	Thu, Jul 14, 2016	4.68	4.90	4.63	4.90
2380	NYSE	EXK	Wed, Jul 13, 2016	4.81	4.95	4.71	4.90
2379	NYSE	EXK	Tue, Jul 12, 2016	5.08	5.13	4.61	4.67
2378	NYSE	EXK	Mon, Jul 11, 2016	4.76	5.09	4.68	5.00
2377	NYSE	EXK	Fri, Jul 8, 2016	4.39	4.72	4.36	4.70
2376	NYSE	EXK	Thu, Jul 7, 2016	4.57	4.57	4.34	4.38
2375	NYSE	EXK	Wed, Jul 6, 2016	4.46	4.67	4.41	4.67
2374	NYSE	EXK	Tue, Jul 5, 2016	4.10	4.32	4.00	4.29
2373	NYSE	EXK	Fri, Jul 1, 2016	4.10	4.12	3.99	4.07
2372	NYSE	EXK	Thu, Jun 30, 2016	3.97	3.97	3.81	3.95
2371	NYSE	EXK	Wed, Jun 29, 2016	3.88	3.93	3.84	3.89
2370	NYSE	EXK	Tue, Jun 28, 2016	3.73	3.86	3.70	3.82
2369	NYSE	EXK	Mon, Jun 27, 2016	3.88	3.96	3.60	3.77
2368	NYSE	EXK	Fri, Jun 24, 2016	3.90	3.93	3.63	3.78
2367	NYSE	EXK	Thu, Jun 23, 2016	3.63	3.70	3.58	3.60
2366	NYSE	EXK	Wed, Jun 22, 2016	3.64	3.67	3.54	3.64
2365	NYSE	EXK	Tue, Jun 21, 2016	3.65	3.72	3.58	3.65
2364	NYSE	EXK	Mon, Jun 20, 2016	3.56	3.85	3.53	3.79
2363	NYSE	EXK	Fri, Jun 17, 2016	3.71	3.77	3.59	3.66
2362	NYSE	EXK	Thu, Jun 16, 2016	3.94	3.99	3.57	3.62
2361	NYSE	EXK	Wed, Jun 15, 2016	3.51	3.86	3.47	3.76
2360	NYSE	EXK	Tue, Jun 14, 2016	3.63	3.66	3.35	3.51
2359	NYSE	EXK	Mon, Jun 13, 2016	3.70	3.75	3.56	3.64
2358	NYSE	EXK	Fri, Jun 10, 2016	3.75	3.84	3.57	3.62
2357	NYSE	EXK	Thu, Jun 9, 2016	3.65	3.76	3.63	3.70
2356	NYSE	EXK	Wed, Jun 8, 2016	3.70	3.74	3.61	3.65
2355	NYSE	EXK	Tue, Jun 7, 2016	3.41	3.51	3.40	3.48
2354	NYSE	EXK	Mon, Jun 6, 2016	3.53	3.56	3.40	3.47
2353	NYSE	EXK	Fri, Jun 3, 2016	3.32	3.47	3.28	3.46
2352	NYSE	EXK	Thu, Jun 2, 2016	3.02	3.16	3.02	3.11
2351	NYSE	EXK	Wed, Jun 1, 2016	3.13	3.17	2.96	3.06
2350	NYSE	EXK	Tue, May 31, 2016	3.01	3.19	2.90	3.10
2349	NYSE	EXK	Fri, May 27, 2016	3.20	3.28	3.03	3.05
2348	NYSE	EXK	Thu, May 26, 2016	3.38	3.45	3.23	3.26
2347	NYSE	EXK	Wed, May 25, 2016	3.14	3.37	3.03	3.29
2346	NYSE	EXK	Tue, May 24, 2016	3.40	3.44	3.14	3.14
2345	NYSE	EXK	Mon, May 23, 2016	3.44	3.60	3.37	3.50
2344	NYSE	EXK	Fri, May 20, 2016	3.46	3.53	3.30	3.53
2343	NYSE	EXK	Thu, May 19, 2016	3.31	3.55	3.18	3.36
2342	NYSE	EXK	Wed, May 18, 2016	3.71	3.78	3.43	3.44
2341	NYSE	EXK	Tue, May 17, 2016	3.69	3.89	3.66	3.80
2340	NYSE	EXK	Mon, May 16, 2016	3.78	3.88	3.71	3.71
2339	NYSE	EXK	Fri, May 13, 2016	3.72	3.77	3.62	3.67
2338	NYSE	EXK	Thu, May 12, 2016	3.75	3.79	3.58	3.71
2337	NYSE	EXK	Wed, May 11, 2016	3.90	3.95	3.61	3.70
2336	NYSE	EXK	Tue, May 10, 2016	3.57	3.78	3.45	3.72
2335	NYSE	EXK	Mon, May 9, 2016	3.77	3.78	3.50	3.59
2334	NYSE	EXK	Fri, May 6, 2016	3.95	4.10	3.90	3.90
2333	NYSE	EXK	Thu, May 5, 2016	3.67	3.89	3.65	3.87
2332	NYSE	EXK	Wed, May 4, 2016	3.69	3.90	3.46	3.54
2331	NYSE	EXK	Tue, May 3, 2016	3.92	4.06	3.70	3.83
2330	NYSE	EXK	Mon, May 2, 2016	4.21	4.23	3.86	3.95
2329	NYSE	EXK	Fri, Apr 29, 2016	4.12	4.28	4.10	4.15
2328	NYSE	EXK	Thu, Apr 28, 2016	3.96	4.12	3.90	3.99
2327	NYSE	EXK	Wed, Apr 27, 2016	3.92	3.95	3.73	3.87
2326	NYSE	EXK	Tue, Apr 26, 2016	3.64	3.79	3.40	3.79
2325	NYSE	EXK	Mon, Apr 25, 2016	3.75	3.89	3.60	3.68
2324	NYSE	EXK	Fri, Apr 22, 2016	3.92	4.02	3.65	3.78
2323	NYSE	EXK	Thu, Apr 21, 2016	4.08	4.19	3.80	3.93
2322	NYSE	EXK	Wed, Apr 20, 2016	3.89	4.17	3.66	3.72
2321	NYSE	EXK	Tue, Apr 19, 2016	3.32	3.85	3.31	3.82
2320	NYSE	EXK	Mon, Apr 18, 2016	3.15	3.18	3.03	3.07
2319	NYSE	EXK	Fri, Apr 15, 2016	2.92	3.08	2.89	3.05
2318	NYSE	EXK	Thu, Apr 14, 2016	2.93	3.00	2.79	2.90
2317	NYSE	EXK	Wed, Apr 13, 2016	2.93	3.09	2.88	2.99
2316	NYSE	EXK	Tue, Apr 12, 2016	3.14	3.16	2.96	2.97
2315	NYSE	EXK	Mon, Apr 11, 2016	2.92	3.13	2.90	3.03
2314	NYSE	EXK	Fri, Apr 8, 2016	2.69	2.85	2.69	2.80
2313	NYSE	EXK	Thu, Apr 7, 2016	2.55	2.73	2.53	2.67
2312	NYSE	EXK	Wed, Apr 6, 2016	2.47	2.55	2.45	2.50
2311	NYSE	EXK	Tue, Apr 5, 2016	2.41	2.41	2.41	2.51
2310	NYSE	EXK	Mon, Apr 4, 2016	2.44	2.45	2.35	2.41
2309	NYSE	EXK	Fri, Apr 1, 2016	2.36	2.48	2.33	2.48
2308	NYSE	EXK	Thu, Mar 31, 2016	2.60	2.62	2.45	2.46
2307	NYSE	EXK	Wed, Mar 30, 2016	2.62	2.65	2.44	2.50
2306	NYSE	EXK	Tue, Mar 29, 2016	2.39	2.59	2.35	2.57
2305	NYSE	EXK	Mon, Mar 28, 2016	2.40	2.43	2.30	2.37
2304	NYSE	EXK	Thu, Mar 24, 2016	2.43	2.43	2.43	2.43
2303	NYSE	EXK	Wed, Mar 23, 2016	2.48	2.55	2.36	2.43
2302	NYSE	EXK	Tue, Mar 22, 2016	2.70	2.73	2.56	2.62
2301	NYSE	EXK	Mon, Mar 21, 2016	2.60	2.73	2.55	2.63
2300	NYSE	EXK	Fri, Mar 18, 2016	2.62	2.73	2.52	2.63
2299	NYSE	EXK	Thu, Mar 17, 2016	2.78	2.91	2.56	2.60
2298	NYSE	EXK	Wed, Mar 16, 2016	2.37	2.67	2.34	2.66
2297	NYSE	EXK	Tue, Mar 15, 2016	2.58	2.58	2.58	2.41
2296	NYSE	EXK	Mon, Mar 14, 2016	2.68	2.72	2.46	2.58
2295	NYSE	EXK	Fri, Mar 11, 2016	2.83	2.85	2.50	2.56
2294	NYSE	EXK	Thu, Mar 10, 2016	2.33	2.74	2.31	2.73
2293	NYSE	EXK	Wed, Mar 9, 2016	2.23	2.23	2.20	2.30
2292	NYSE	EXK	Tue, Mar 8, 2016	2.28	2.38	2.19	2.23
2291	NYSE	EXK	Mon, Mar 7, 2016	2.26	2.32	2.16	2.27
2290	NYSE	EXK	Fri, Mar 4, 2016	2.01	2.28	1.95	2.10
2289	NYSE	EXK	Thu, Mar 3, 2016	1.72	1.72	1.72	1.88
2288	NYSE	EXK	Wed, Mar 2, 2016	1.59	1.72	1.59	1.72
2287	NYSE	EXK	Tue, Mar 1, 2016	1.68	1.70	1.58	1.59
2286	NYSE	EXK	Mon, Feb 29, 2016	1.71	1.74	1.57	1.68
2285	NYSE	EXK	Fri, Feb 26, 2016	1.67	1.72	1.63	1.66
2284	NYSE	EXK	Thu, Feb 25, 2016	1.66	1.72	1.64	1.69
2283	NYSE	EXK	Wed, Feb 24, 2016	1.71	1.78	1.65	1.68
2282	NYSE	EXK	Tue, Feb 23, 2016	1.65	1.70	1.60	1.61
2281	NYSE	EXK	Mon, Feb 22, 2016	1.69	1.73	1.64	1.64
2280	NYSE	EXK	Fri, Feb 19, 2016	1.81	1.83	1.74	1.77
2279	NYSE	EXK	Thu, Feb 18, 2016	1.62	1.78	1.62	1.75
2278	NYSE	EXK	Wed, Feb 17, 2016	1.60	1.67	1.60	1.62
2277	NYSE	EXK	Tue, Feb 16, 2016	1.63	1.70	1.58	1.60
2276	NYSE	EXK	Fri, Feb 12, 2016	1.65	1.72	1.63	1.71
2275	NYSE	EXK	Thu, Feb 11, 2016	1.63	1.74	1.60	1.68
2274	NYSE	EXK	Wed, Feb 10, 2016	1.46	1.50	1.41	1.47
2273	NYSE	EXK	Tue, Feb 9, 2016	1.60	1.71	1.45	1.47
2272	NYSE	EXK	Mon, Feb 8, 2016	1.41	1.62	1.41	1.58
2271	NYSE	EXK	Fri, Feb 5, 2016	1.26	1.37	1.25	1.35
2270	NYSE	EXK	Thu, Feb 4, 2016	1.27	1.33	1.25	1.27
2269	NYSE	EXK	Wed, Feb 3, 2016	1.20	1.26	1.20	1.23
2268	NYSE	EXK	Tue, Feb 2, 2016	1.23	1.29	1.18	1.18
2267	NYSE	EXK	Mon, Feb 1, 2016	1.25	1.29	1.22	1.26
2266	NYSE	EXK	Fri, Jan 29, 2016	1.22	1.26	1.21	1.24
2265	NYSE	EXK	Thu, Jan 28, 2016	1.26	1.28	1.20	1.24
2264	NYSE	EXK	Wed, Jan 27, 2016	1.24	1.28	1.21	1.27
2263	NYSE	EXK	Tue, Jan 26, 2016	1.13	1.26	1.12	1.25
2262	NYSE	EXK	Mon, Jan 25, 2016	1.12	1.16	1.10	1.10
2261	NYSE	EXK	Fri, Jan 22, 2016	1.05	1.10	1.03	1.08
2260	NYSE	EXK	Thu, Jan 21, 2016	1.06	1.07	1.01	1.05
2259	NYSE	EXK	Wed, Jan 20, 2016	1.09	1.11	1.00	1.04
2258	NYSE	EXK	Tue, Jan 19, 2016	1.12	1.13	1.01	1.01
2257	NYSE	EXK	Fri, Jan 15, 2016	1.21	1.21	1.09	1.10
2256	NYSE	EXK	Thu, Jan 14, 2016	1.20	1.21	1.11	1.16
2255	NYSE	EXK	Wed, Jan 13, 2016	1.26	1.26	1.18	1.21
2254	NYSE	EXK	Tue, Jan 12, 2016	1.35	1.35	1.16	1.26
2253	NYSE	EXK	Mon, Jan 11, 2016	1.41	1.42	1.33	1.35
2252	NYSE	EXK	Fri, Jan 8, 2016	1.42	1.45	1.38	1.41
2251	NYSE	EXK	Thu, Jan 7, 2016	1.47	1.48	1.40	1.44
2250	NYSE	EXK	Wed, Jan 6, 2016	1.45	1.48	1.44	1.46
2249	NYSE	EXK	Tue, Jan 5, 2016	1.43	1.45	1.42	1.44
2248	NYSE	EXK	Mon, Jan 4, 2016	1.43	1.48	1.40	1.44
2247	NYSE	EXK	Thu, Dec 31, 2015	1.38	1.43	1.38	1.42
2246	NYSE	EXK	Wed, Dec 30, 2015	1.38	1.40	1.37	1.39
2245	NYSE	EXK	Tue, Dec 29, 2015	1.43	1.44	1.39	1.40
2244	NYSE	EXK	Mon, Dec 28, 2015	1.43	1.45	1.40	1.41
2243	NYSE	EXK	Thu, Dec 24, 2015	1.43	1.47	1.43	1.45
2242	NYSE	EXK	Wed, Dec 23, 2015	1.42	1.46	1.41	1.44
2241	NYSE	EXK	Tue, Dec 22, 2015	1.41	1.47	1.40	1.42
2240	NYSE	EXK	Mon, Dec 21, 2015	1.45	1.48	1.41	1.42
2239	NYSE	EXK	Fri, Dec 18, 2015	1.39	1.46	1.39	1.43
2238	NYSE	EXK	Thu, Dec 17, 2015	1.42	1.45	1.36	1.37
2237	NYSE	EXK	Wed, Dec 16, 2015	1.44	1.46	1.39	1.45
2236	NYSE	EXK	Tue, Dec 15, 2015	1.38	1.41	1.36	1.40
2235	NYSE	EXK	Mon, Dec 14, 2015	1.40	1.42	1.37	1.38
2234	NYSE	EXK	Fri, Dec 11, 2015	1.43	1.44	1.38	1.41
2233	NYSE	EXK	Thu, Dec 10, 2015	1.43	1.45	1.40	1.44
2232	NYSE	EXK	Wed, Dec 9, 2015	1.42	1.45	1.39	1.42
2231	NYSE	EXK	Tue, Dec 8, 2015	1.42	1.42	1.38	1.40
2230	NYSE	EXK	Mon, Dec 7, 2015	1.47	1.47	1.39	1.39
2229	NYSE	EXK	Fri, Dec 4, 2015	1.52	1.57	1.45	1.46
2228	NYSE	EXK	Thu, Dec 3, 2015	1.45	1.52	1.44	1.51
2227	NYSE	EXK	Wed, Dec 2, 2015	1.46	1.48	1.41	1.44
2226	NYSE	EXK	Tue, Dec 1, 2015	1.44	1.49	1.41	1.48
2225	NYSE	EXK	Mon, Nov 30, 2015	1.38	1.45	1.38	1.42
2224	NYSE	EXK	Fri, Nov 27, 2015	1.44	1.45	1.36	1.38
2223	NYSE	EXK	Wed, Nov 25, 2015	1.45	1.49	1.42	1.46
2222	NYSE	EXK	Tue, Nov 24, 2015	1.41	1.50	1.41	1.45
2221	NYSE	EXK	Mon, Nov 23, 2015	1.37	1.40	1.33	1.38
2220	NYSE	EXK	Fri, Nov 20, 2015	1.48	1.49	1.37	1.37
2219	NYSE	EXK	Thu, Nov 19, 2015	1.46	1.54	1.42	1.46
2218	NYSE	EXK	Wed, Nov 18, 2015	1.44	1.45	1.38	1.42
2217	NYSE	EXK	Tue, Nov 17, 2015	1.54	1.54	1.41	1.41
2216	NYSE	EXK	Mon, Nov 16, 2015	1.50	1.55	1.50	1.55
2215	NYSE	EXK	Fri, Nov 13, 2015	1.46	1.53	1.43	1.49
2214	NYSE	EXK	Thu, Nov 12, 2015	1.46	1.53	1.44	1.47
2213	NYSE	EXK	Wed, Nov 11, 2015	1.48	1.51	1.44	1.50
2212	NYSE	EXK	Tue, Nov 10, 2015	1.48	1.50	1.44	1.46
2211	NYSE	EXK	Mon, Nov 9, 2015	1.47	1.52	1.42	1.51
2210	NYSE	EXK	Fri, Nov 6, 2015	1.44	1.46	1.38	1.44
2209	NYSE	EXK	Thu, Nov 5, 2015	1.52	1.56	1.45	1.48
2208	NYSE	EXK	Wed, Nov 4, 2015	1.58	1.60	1.51	1.52
2207	NYSE	EXK	Tue, Nov 3, 2015	1.54	1.58	1.51	1.56
2206	NYSE	EXK	Mon, Nov 2, 2015	1.61	1.61	1.52	1.56
2205	NYSE	EXK	Fri, Oct 30, 2015	1.65	1.69	1.64	1.65
2204	NYSE	EXK	Thu, Oct 29, 2015	1.70	1.74	1.65	1.66
2203	NYSE	EXK	Wed, Oct 28, 2015	1.79	1.88	1.70	1.74
2202	NYSE	EXK	Tue, Oct 27, 2015	1.73	1.78	1.71	1.74
2201	NYSE	EXK	Mon, Oct 26, 2015	1.81	1.82	1.73	1.77
2200	NYSE	EXK	Fri, Oct 23, 2015	1.79	1.82	1.72	1.79
2199	NYSE	EXK	Thu, Oct 22, 2015	1.70	1.81	1.70	1.76
2198	NYSE	EXK	Wed, Oct 21, 2015	1.79	1.79	1.70	1.74
2197	NYSE	EXK	Tue, Oct 20, 2015	1.73	1.85	1.73	1.82
2196	NYSE	EXK	Mon, Oct 19, 2015	1.81	1.85	1.70	1.73
2195	NYSE	EXK	Fri, Oct 16, 2015	1.87	1.94	1.83	1.84
2194	NYSE	EXK	Thu, Oct 15, 2015	1.89	1.92	1.81	1.92
2193	NYSE	EXK	Wed, Oct 14, 2015	1.76	1.90	1.76	1.89
2192	NYSE	EXK	Tue, Oct 13, 2015	1.76	1.80	1.70	1.74
2191	NYSE	EXK	Mon, Oct 12, 2015	1.85	1.88	1.75	1.75
2190	NYSE	EXK	Fri, Oct 9, 2015	1.80	1.81	1.76	1.81
2189	NYSE	EXK	Thu, Oct 8, 2015	1.71	1.84	1.65	1.74
2188	NYSE	EXK	Wed, Oct 7, 2015	1.81	1.82	1.70	1.78
2187	NYSE	EXK	Tue, Oct 6, 2015	1.71	1.80	1.70	1.77
2186	NYSE	EXK	Mon, Oct 5, 2015	1.70	1.75	1.69	1.72
2185	NYSE	EXK	Fri, Oct 2, 2015	1.64	1.69	1.62	1.68
2184	NYSE	EXK	Thu, Oct 1, 2015	1.53	1.64	1.53	1.62
2183	NYSE	EXK	Wed, Sep 30, 2015	1.50	1.57	1.50	1.55
2182	NYSE	EXK	Tue, Sep 29, 2015	1.52	1.61	1.50	1.52
2181	NYSE	EXK	Mon, Sep 28, 2015	1.54	1.58	1.52	1.54
2180	NYSE	EXK	Fri, Sep 25, 2015	1.61	1.64	1.59	1.62
2179	NYSE	EXK	Thu, Sep 24, 2015	1.55	1.64	1.52	1.64
2178	NYSE	EXK	Wed, Sep 23, 2015	1.58	1.59	1.50	1.52
2177	NYSE	EXK	Tue, Sep 22, 2015	1.55	1.58	1.54	1.56
2176	NYSE	EXK	Mon, Sep 21, 2015	1.59	1.67	1.58	1.62
2175	NYSE	EXK	Fri, Sep 18, 2015	1.67	1.70	1.60	1.60
2174	NYSE	EXK	Thu, Sep 17, 2015	1.56	1.66	1.52	1.64
2173	NYSE	EXK	Wed, Sep 16, 2015	1.54	1.62	1.54	1.61
2172	NYSE	EXK	Tue, Sep 15, 2015	1.55	1.61	1.50	1.50
2171	NYSE	EXK	Mon, Sep 14, 2015	1.50	1.63	1.47	1.56
2170	NYSE	EXK	Fri, Sep 11, 2015	1.46	1.55	1.37	1.53
2169	NYSE	EXK	Thu, Sep 10, 2015	1.53	1.58	1.43	1.45
2168	NYSE	EXK	Wed, Sep 9, 2015	1.57	1.62	1.50	1.51
2167	NYSE	EXK	Tue, Sep 8, 2015	1.64	1.67	1.57	1.59
2166	NYSE	EXK	Fri, Sep 4, 2015	1.54	1.58	1.53	1.57
2165	NYSE	EXK	Thu, Sep 3, 2015	1.59	1.68	1.56	1.57
2164	NYSE	EXK	Wed, Sep 2, 2015	1.69	1.70	1.57	1.63
2163	NYSE	EXK	Tue, Sep 1, 2015	1.69	1.77	1.68	1.69
2162	NYSE	EXK	Mon, Aug 31, 2015	1.70	1.78	1.62	1.69
2161	NYSE	EXK	Fri, Aug 28, 2015	1.56	1.75	1.55	1.68
2160	NYSE	EXK	Thu, Aug 27, 2015	1.42	1.57	1.40	1.52
2159	NYSE	EXK	Wed, Aug 26, 2015	1.43	1.45	1.36	1.40
2158	NYSE	EXK	Tue, Aug 25, 2015	1.56	1.58	1.44	1.49
2157	NYSE	EXK	Mon, Aug 24, 2015	1.59	1.70	1.47	1.48
2156	NYSE	EXK	Fri, Aug 21, 2015	1.82	1.84	1.60	1.65
2155	NYSE	EXK	Thu, Aug 20, 2015	1.93	1.94	1.78	1.78
2154	NYSE	EXK	Wed, Aug 19, 2015	1.78	1.87	1.77	1.80
2153	NYSE	EXK	Tue, Aug 18, 2015	1.76	1.78	1.70	1.72
2152	NYSE	EXK	Mon, Aug 17, 2015	1.73	1.85	1.73	1.84
2151	NYSE	EXK	Fri, Aug 14, 2015	1.77	1.87	1.72	1.74
2150	NYSE	EXK	Thu, Aug 13, 2015	1.78	1.85	1.70	1.77
2149	NYSE	EXK	Wed, Aug 12, 2015	1.68	1.90	1.68	1.90
2148	NYSE	EXK	Tue, Aug 11, 2015	1.59	1.64	1.50	1.63
2147	NYSE	EXK	Mon, Aug 10, 2015	1.36	1.55	1.36	1.55
2146	NYSE	EXK	Fri, Aug 7, 2015	1.35	1.50	1.35	1.37
2145	NYSE	EXK	Thu, Aug 6, 2015	1.25	1.35	1.25	1.35
2144	NYSE	EXK	Wed, Aug 5, 2015	1.34	1.37	1.25	1.25
2143	NYSE	EXK	Tue, Aug 4, 2015	1.35	1.39	1.33	1.36
2142	NYSE	EXK	Mon, Aug 3, 2015	1.34	1.40	1.33	1.35
2141	NYSE	EXK	Fri, Jul 31, 2015	1.39	1.43	1.37	1.37
2140	NYSE	EXK	Thu, Jul 30, 2015	1.34	1.39	1.33	1.35
2139	NYSE	EXK	Wed, Jul 29, 2015	1.35	1.39	1.32	1.33
2138	NYSE	EXK	Tue, Jul 28, 2015	1.34	1.39	1.33	1.34
2137	NYSE	EXK	Mon, Jul 27, 2015	1.39	1.50	1.33	1.34
2136	NYSE	EXK	Fri, Jul 24, 2015	1.30	1.44	1.26	1.44
2135	NYSE	EXK	Thu, Jul 23, 2015	1.41	1.43	1.29	1.32
2134	NYSE	EXK	Wed, Jul 22, 2015	1.39	1.46	1.32	1.42
2133	NYSE	EXK	Tue, Jul 21, 2015	1.46	1.51	1.41	1.42
2132	NYSE	EXK	Mon, Jul 20, 2015	1.56	1.56	1.42	1.44
2131	NYSE	EXK	Fri, Jul 17, 2015	1.72	1.72	1.58	1.61
2130	NYSE	EXK	Thu, Jul 16, 2015	1.72	1.75	1.70	1.73
2129	NYSE	EXK	Wed, Jul 15, 2015	1.82	1.83	1.72	1.72
2128	NYSE	EXK	Tue, Jul 14, 2015	1.81	1.90	1.81	1.85
2127	NYSE	EXK	Mon, Jul 13, 2015	1.75	1.84	1.71	1.84
2126	NYSE	EXK	Fri, Jul 10, 2015	1.83	1.85	1.75	1.76
2125	NYSE	EXK	Thu, Jul 9, 2015	1.87	1.87	1.78	1.80
2124	NYSE	EXK	Wed, Jul 8, 2015	1.91	1.94	1.80	1.82
2123	NYSE	EXK	Tue, Jul 7, 2015	1.92	1.92	1.85	1.89
2122	NYSE	EXK	Mon, Jul 6, 2015	1.87	2.05	1.85	2.02
2121	NYSE	EXK	Thu, Jul 2, 2015	1.93	1.96	1.90	1.92
2120	NYSE	EXK	Wed, Jul 1, 2015	1.99	2.01	1.90	1.90
2119	NYSE	EXK	Tue, Jun 30, 2015	2.00	2.06	1.98	1.99
2118	NYSE	EXK	Mon, Jun 29, 2015	2.03	2.06	1.99	2.02
2117	NYSE	EXK	Fri, Jun 26, 2015	2.04	2.07	2.01	2.03
2116	NYSE	EXK	Thu, Jun 25, 2015	2.04	2.07	2.02	2.05
2115	NYSE	EXK	Wed, Jun 24, 2015	2.03	2.06	2.02	2.03
2114	NYSE	EXK	Tue, Jun 23, 2015	2.04	2.08	2.02	2.02
2113	NYSE	EXK	Mon, Jun 22, 2015	2.15	2.15	2.03	2.04
2112	NYSE	EXK	Fri, Jun 19, 2015	2.09	2.20	2.07	2.19
2111	NYSE	EXK	Thu, Jun 18, 2015	2.19	2.19	2.11	2.11
2110	NYSE	EXK	Wed, Jun 17, 2015	2.06	2.11	2.03	2.11
2109	NYSE	EXK	Tue, Jun 16, 2015	2.11	2.11	2.03	2.06
2108	NYSE	EXK	Mon, Jun 15, 2015	2.15	2.22	2.12	2.14
2107	NYSE	EXK	Fri, Jun 12, 2015	2.16	2.22	2.12	2.17
2106	NYSE	EXK	Thu, Jun 11, 2015	2.06	2.16	2.02	2.14
2105	NYSE	EXK	Wed, Jun 10, 2015	2.09	2.12	2.04	2.05
2104	NYSE	EXK	Tue, Jun 9, 2015	2.07	2.10	2.04	2.05
2103	NYSE	EXK	Mon, Jun 8, 2015	2.04	2.05	1.98	2.05
2102	NYSE	EXK	Fri, Jun 5, 2015	1.99	2.03	1.95	1.99
2101	NYSE	EXK	Thu, Jun 4, 2015	2.01	2.03	1.98	2.00
2100	NYSE	EXK	Wed, Jun 3, 2015	2.05	2.09	2.00	2.04
2099	NYSE	EXK	Tue, Jun 2, 2015	2.03	2.09	2.03	2.06
2098	NYSE	EXK	Mon, Jun 1, 2015	2.02	2.10	1.97	2.00
2097	NYSE	EXK	Fri, May 29, 2015	2.08	2.12	1.96	1.97
2096	NYSE	EXK	Thu, May 28, 2015	2.00	2.08	1.98	2.06
2095	NYSE	EXK	Wed, May 27, 2015	1.98	2.01	1.95	2.00
2094	NYSE	EXK	Tue, May 26, 2015	2.04	2.08	1.98	2.02
2093	NYSE	EXK	Fri, May 22, 2015	2.19	2.20	2.13	2.15
2092	NYSE	EXK	Thu, May 21, 2015	2.26	2.30	2.17	2.18
2091	NYSE	EXK	Wed, May 20, 2015	2.21	2.28	2.21	2.26
2090	NYSE	EXK	Tue, May 19, 2015	2.25	2.28	2.18	2.20
2089	NYSE	EXK	Mon, May 18, 2015	2.34	2.41	2.30	2.34
2088	NYSE	EXK	Fri, May 15, 2015	2.27	2.34	2.22	2.29
2087	NYSE	EXK	Thu, May 14, 2015	2.25	2.35	2.25	2.27
2086	NYSE	EXK	Wed, May 13, 2015	2.24	2.29	2.18	2.21
2085	NYSE	EXK	Tue, May 12, 2015	2.09	2.16	2.06	2.16
2084	NYSE	EXK	Mon, May 11, 2015	2.03	2.10	2.01	2.06
2083	NYSE	EXK	Fri, May 8, 2015	2.06	2.08	2.00	2.03
2082	NYSE	EXK	Thu, May 7, 2015	1.96	2.06	1.90	2.04
2081	NYSE	EXK	Wed, May 6, 2015	2.07	2.08	1.92	1.96
2080	NYSE	EXK	Tue, May 5, 2015	2.11	2.15	1.98	2.04
2079	NYSE	EXK	Mon, May 4, 2015	2.13	2.15	2.04	2.07
2078	NYSE	EXK	Fri, May 1, 2015	2.00	2.07	1.98	2.03
2077	NYSE	EXK	Thu, Apr 30, 2015	2.05	2.07	1.99	2.02
2076	NYSE	EXK	Wed, Apr 29, 2015	2.18	2.24	2.07	2.12
2075	NYSE	EXK	Tue, Apr 28, 2015	2.08	2.17	2.06	2.15
2074	NYSE	EXK	Mon, Apr 27, 2015	1.94	2.08	1.93	2.03
2073	NYSE	EXK	Fri, Apr 24, 2015	1.94	1.98	1.88	1.90
2072	NYSE	EXK	Thu, Apr 23, 2015	1.85	1.97	1.85	1.96
2071	NYSE	EXK	Wed, Apr 22, 2015	1.94	1.94	1.84	1.86
2070	NYSE	EXK	Tue, Apr 21, 2015	1.92	1.99	1.90	1.95
2069	NYSE	EXK	Mon, Apr 20, 2015	1.92	1.94	1.88	1.93
2068	NYSE	EXK	Fri, Apr 17, 2015	1.95	2.03	1.91	1.94
2067	NYSE	EXK	Thu, Apr 16, 2015	2.03	2.05	1.94	1.98
2066	NYSE	EXK	Wed, Apr 15, 2015	1.98	2.05	1.95	2.02
2065	NYSE	EXK	Tue, Apr 14, 2015	1.95	1.98	1.88	1.98
2064	NYSE	EXK	Mon, Apr 13, 2015	1.93	1.97	1.90	1.93
2063	NYSE	EXK	Fri, Apr 10, 2015	1.98	2.00	1.91	1.97
2062	NYSE	EXK	Thu, Apr 9, 2015	1.93	2.00	1.89	1.92
2061	NYSE	EXK	Wed, Apr 8, 2015	2.09	2.11	1.97	1.97
2060	NYSE	EXK	Tue, Apr 7, 2015	2.08	2.13	2.03	2.09
2059	NYSE	EXK	Mon, Apr 6, 2015	2.13	2.18	2.07	2.10
2058	NYSE	EXK	Thu, Apr 2, 2015	2.04	2.07	1.95	2.01
2057	NYSE	EXK	Wed, Apr 1, 2015	1.93	2.07	1.92	2.06
2056	NYSE	EXK	Tue, Mar 31, 2015	1.93	1.98	1.85	1.90
2055	NYSE	EXK	Mon, Mar 30, 2015	1.96	2.00	1.91	1.95
2054	NYSE	EXK	Fri, Mar 27, 2015	2.07	2.11	1.97	2.02
2053	NYSE	EXK	Thu, Mar 26, 2015	2.21	2.26	2.00	2.07
2052	NYSE	EXK	Wed, Mar 25, 2015	2.21	2.29	2.14	2.15
2051	NYSE	EXK	Tue, Mar 24, 2015	2.21	2.22	2.14	2.21
2050	NYSE	EXK	Mon, Mar 23, 2015	2.11	2.23	2.08	2.16
2049	NYSE	EXK	Fri, Mar 20, 2015	2.16	2.22	2.06	2.06
2048	NYSE	EXK	Thu, Mar 19, 2015	1.90	2.11	1.86	2.06
2047	NYSE	EXK	Wed, Mar 18, 2015	1.70	1.89	1.64	1.88
2046	NYSE	EXK	Tue, Mar 17, 2015	1.70	1.76	1.63	1.67
2045	NYSE	EXK	Mon, Mar 16, 2015	1.73	1.80	1.65	1.75
2044	NYSE	EXK	Fri, Mar 13, 2015	1.73	1.79	1.64	1.69
2043	NYSE	EXK	Thu, Mar 12, 2015	1.83	1.85	1.67	1.69
2042	NYSE	EXK	Wed, Mar 11, 2015	1.66	1.82	1.55	1.81
2041	NYSE	EXK	Tue, Mar 10, 2015	1.81	1.88	1.64	1.68
2040	NYSE	EXK	Mon, Mar 9, 2015	2.02	2.02	1.82	1.82
2039	NYSE	EXK	Fri, Mar 6, 2015	1.97	2.03	1.86	1.96
2038	NYSE	EXK	Thu, Mar 5, 2015	2.13	2.23	2.05	2.05
2037	NYSE	EXK	Wed, Mar 4, 2015	2.20	2.22	2.12	2.15
2036	NYSE	EXK	Tue, Mar 3, 2015	2.28	2.30	2.17	2.20
2035	NYSE	EXK	Mon, Mar 2, 2015	2.35	2.38	2.24	2.27
2034	NYSE	EXK	Fri, Feb 27, 2015	2.32	2.38	2.28	2.36
2033	NYSE	EXK	Thu, Feb 26, 2015	2.35	2.40	2.30	2.30
2032	NYSE	EXK	Wed, Feb 25, 2015	2.26	2.36	2.25	2.32
2031	NYSE	EXK	Tue, Feb 24, 2015	2.23	2.31	2.20	2.23
2030	NYSE	EXK	Mon, Feb 23, 2015	2.24	2.33	2.19	2.25
2029	NYSE	EXK	Fri, Feb 20, 2015	2.36	2.42	2.24	2.25
2028	NYSE	EXK	Thu, Feb 19, 2015	2.40	2.49	2.32	2.33
2027	NYSE	EXK	Wed, Feb 18, 2015	2.34	2.43	2.25	2.41
2026	NYSE	EXK	Tue, Feb 17, 2015	2.39	2.43	2.32	2.35
2025	NYSE	EXK	Fri, Feb 13, 2015	2.43	2.53	2.43	2.48
2024	NYSE	EXK	Thu, Feb 12, 2015	2.43	2.50	2.37	2.40
2023	NYSE	EXK	Wed, Feb 11, 2015	2.47	2.51	2.37	2.38
2022	NYSE	EXK	Tue, Feb 10, 2015	2.50	2.51	2.40	2.45
2021	NYSE	EXK	Mon, Feb 9, 2015	2.58	2.63	2.52	2.52
2020	NYSE	EXK	Fri, Feb 6, 2015	2.56	2.64	2.45	2.55
2019	NYSE	EXK	Thu, Feb 5, 2015	2.65	2.73	2.59	2.70
2018	NYSE	EXK	Wed, Feb 4, 2015	2.63	2.68	2.51	2.65
2017	NYSE	EXK	Tue, Feb 3, 2015	2.74	2.77	2.58	2.61
2016	NYSE	EXK	Mon, Feb 2, 2015	2.70	2.82	2.66	2.76
2015	NYSE	EXK	Fri, Jan 30, 2015	2.66	2.82	2.57	2.74
2014	NYSE	EXK	Thu, Jan 29, 2015	2.66	2.70	2.50	2.63
2013	NYSE	EXK	Wed, Jan 28, 2015	2.97	3.01	2.73	2.80
2012	NYSE	EXK	Tue, Jan 27, 2015	2.86	3.06	2.85	3.02
2011	NYSE	EXK	Mon, Jan 26, 2015	2.73	2.86	2.66	2.85
2010	NYSE	EXK	Fri, Jan 23, 2015	2.89	2.96	2.78	2.82
2009	NYSE	EXK	Thu, Jan 22, 2015	3.09	3.10	2.91	2.93
2008	NYSE	EXK	Wed, Jan 21, 2015	3.09	3.17	2.86	3.01
2007	NYSE	EXK	Tue, Jan 20, 2015	2.77	3.03	2.77	2.94
2006	NYSE	EXK	Fri, Jan 16, 2015	2.61	2.74	2.56	2.71
2005	NYSE	EXK	Thu, Jan 15, 2015	2.59	2.63	2.51	2.55
2004	NYSE	EXK	Wed, Jan 14, 2015	2.59	2.69	2.38	2.44
2003	NYSE	EXK	Tue, Jan 13, 2015	2.71	2.75	2.48	2.55
2002	NYSE	EXK	Mon, Jan 12, 2015	2.45	2.67	2.43	2.62
2001	NYSE	EXK	Fri, Jan 9, 2015	2.33	2.45	2.32	2.40
2000	NYSE	EXK	Thu, Jan 8, 2015	2.38	2.51	2.27	2.29
1999	NYSE	EXK	Wed, Jan 7, 2015	2.47	2.56	2.37	2.38
1998	NYSE	EXK	Tue, Jan 6, 2015	2.40	2.54	2.33	2.49
1997	NYSE	EXK	Mon, Jan 5, 2015	2.37	2.41	2.23	2.39
1996	NYSE	EXK	Fri, Jan 2, 2015	2.11	2.32	2.07	2.28
1995	NYSE	EXK	Wed, Dec 31, 2014	2.17	2.24	2.09	2.16
1994	NYSE	EXK	Tue, Dec 30, 2014	2.12	2.26	2.11	2.18
1993	NYSE	EXK	Mon, Dec 29, 2014	2.16	2.17	2.02	2.04
1992	NYSE	EXK	Fri, Dec 26, 2014	2.12	2.19	2.09	2.17
1991	NYSE	EXK	Wed, Dec 24, 2014	1.95	2.10	1.93	2.05
1990	NYSE	EXK	Tue, Dec 23, 2014	2.01	2.13	1.92	1.95
1989	NYSE	EXK	Mon, Dec 22, 2014	2.32	2.32	1.93	1.96
1988	NYSE	EXK	Fri, Dec 19, 2014	2.20	2.33	2.11	2.23
1987	NYSE	EXK	Thu, Dec 18, 2014	2.14	2.20	1.98	2.18
1986	NYSE	EXK	Wed, Dec 17, 2014	1.89	2.05	1.83	2.04
1985	NYSE	EXK	Tue, Dec 16, 2014	1.96	2.04	1.83	1.85
1984	NYSE	EXK	Mon, Dec 15, 2014	2.16	2.16	1.85	1.86
1983	NYSE	EXK	Fri, Dec 12, 2014	2.26	2.35	2.20	2.24
1982	NYSE	EXK	Thu, Dec 11, 2014	2.36	2.45	2.27	2.28
1981	NYSE	EXK	Wed, Dec 10, 2014	2.54	2.58	2.31	2.39
1980	NYSE	EXK	Tue, Dec 9, 2014	2.58	2.65	2.49	2.52
1979	NYSE	EXK	Mon, Dec 8, 2014	2.49	2.96	2.26	2.44
1978	NYSE	EXK	Fri, Dec 5, 2014	2.53	2.62	2.46	2.51
1977	NYSE	EXK	Thu, Dec 4, 2014	2.78	2.78	2.53	2.57
1976	NYSE	EXK	Wed, Dec 3, 2014	2.66	2.83	2.60	2.75
1975	NYSE	EXK	Tue, Dec 2, 2014	2.75	2.81	2.53	2.57
1974	NYSE	EXK	Mon, Dec 1, 2014	2.71	2.85	2.65	2.81
1973	NYSE	EXK	Fri, Nov 28, 2014	2.77	2.77	2.61	2.61
1972	NYSE	EXK	Wed, Nov 26, 2014	3.04	3.06	2.91	2.92
1971	NYSE	EXK	Tue, Nov 25, 2014	3.01	3.08	2.95	3.06
1970	NYSE	EXK	Mon, Nov 24, 2014	2.95	3.04	2.90	2.95
1969	NYSE	EXK	Fri, Nov 21, 2014	3.15	3.18	2.96	2.98
1968	NYSE	EXK	Thu, Nov 20, 2014	2.94	3.07	2.87	3.03
1967	NYSE	EXK	Wed, Nov 19, 2014	3.18	3.20	2.86	2.87
1966	NYSE	EXK	Tue, Nov 18, 2014	2.93	3.19	2.93	3.16
1965	NYSE	EXK	Mon, Nov 17, 2014	2.75	2.88	2.68	2.87
1964	NYSE	EXK	Fri, Nov 14, 2014	2.50	2.80	2.42	2.76
1963	NYSE	EXK	Thu, Nov 13, 2014	2.72	2.75	2.63	2.64
1962	NYSE	EXK	Wed, Nov 12, 2014	2.85	2.91	2.65	2.68
1961	NYSE	EXK	Tue, Nov 11, 2014	2.65	2.95	2.65	2.84
1960	NYSE	EXK	Mon, Nov 10, 2014	2.94	2.95	2.57	2.61
1959	NYSE	EXK	Fri, Nov 7, 2014	2.86	2.99	2.80	2.95
1958	NYSE	EXK	Thu, Nov 6, 2014	2.73	2.90	2.73	2.83
1957	NYSE	EXK	Wed, Nov 5, 2014	2.80	2.94	2.65	2.67
1956	NYSE	EXK	Tue, Nov 4, 2014	3.08	3.12	2.94	2.95
1955	NYSE	EXK	Mon, Nov 3, 2014	3.04	3.17	2.92	3.14
1954	NYSE	EXK	Fri, Oct 31, 2014	3.02	3.12	2.91	3.04
1953	NYSE	EXK	Thu, Oct 30, 2014	3.40	3.42	3.12	3.15
1952	NYSE	EXK	Wed, Oct 29, 2014	3.64	3.72	3.45	3.47
1951	NYSE	EXK	Tue, Oct 28, 2014	3.63	3.70	3.57	3.68
1950	NYSE	EXK	Mon, Oct 27, 2014	3.74	3.75	3.58	3.60
1949	NYSE	EXK	Fri, Oct 24, 2014	3.85	3.87	3.70	3.79
1948	NYSE	EXK	Thu, Oct 23, 2014	3.78	3.85	3.64	3.84
1947	NYSE	EXK	Wed, Oct 22, 2014	4.03	4.07	3.85	3.85
1946	NYSE	EXK	Tue, Oct 21, 2014	4.28	4.32	4.13	4.15
1945	NYSE	EXK	Mon, Oct 20, 2014	4.13	4.24	4.13	4.22
1944	NYSE	EXK	Fri, Oct 17, 2014	4.32	4.42	4.08	4.08
1943	NYSE	EXK	Thu, Oct 16, 2014	4.30	4.47	4.26	4.34
1942	NYSE	EXK	Wed, Oct 15, 2014	4.34	4.55	4.27	4.38
1941	NYSE	EXK	Tue, Oct 14, 2014	4.27	4.49	4.27	4.30
1940	NYSE	EXK	Mon, Oct 13, 2014	4.31	4.44	4.23	4.27
1939	NYSE	EXK	Fri, Oct 10, 2014	4.37	4.49	4.12	4.28
1938	NYSE	EXK	Thu, Oct 9, 2014	4.58	4.58	4.31	4.40
1937	NYSE	EXK	Wed, Oct 8, 2014	4.19	4.60	3.91	4.54
1936	NYSE	EXK	Tue, Oct 7, 2014	4.30	4.35	4.10	4.13
1935	NYSE	EXK	Mon, Oct 6, 2014	4.25	4.31	4.15	4.29
1934	NYSE	EXK	Fri, Oct 3, 2014	4.30	4.32	4.14	4.16
1933	NYSE	EXK	Thu, Oct 2, 2014	4.45	4.52	4.31	4.42
1932	NYSE	EXK	Wed, Oct 1, 2014	4.40	4.55	4.39	4.42
1931	NYSE	EXK	Tue, Sep 30, 2014	4.45	4.51	4.36	4.37
1930	NYSE	EXK	Mon, Sep 29, 2014	4.53	4.61	4.45	4.48
1929	NYSE	EXK	Fri, Sep 26, 2014	4.60	4.66	4.47	4.54
1928	NYSE	EXK	Thu, Sep 25, 2014	4.44	4.69	4.39	4.67
1927	NYSE	EXK	Wed, Sep 24, 2014	4.64	4.67	4.49	4.50
1926	NYSE	EXK	Tue, Sep 23, 2014	4.52	4.72	4.49	4.68
1925	NYSE	EXK	Mon, Sep 22, 2014	4.64	4.65	4.41	4.43
1924	NYSE	EXK	Fri, Sep 19, 2014	4.93	4.96	4.70	4.71
1923	NYSE	EXK	Thu, Sep 18, 2014	4.99	5.02	4.89	4.94
1922	NYSE	EXK	Wed, Sep 17, 2014	5.30	5.34	4.98	5.03
1921	NYSE	EXK	Tue, Sep 16, 2014	5.08	5.36	4.97	5.31
1920	NYSE	EXK	Mon, Sep 15, 2014	4.92	5.06	4.83	5.04
1919	NYSE	EXK	Fri, Sep 12, 2014	4.96	5.06	4.81	4.87
1918	NYSE	EXK	Thu, Sep 11, 2014	4.84	5.09	4.81	5.05
1917	NYSE	EXK	Wed, Sep 10, 2014	4.95	5.07	4.88	4.92
1916	NYSE	EXK	Tue, Sep 9, 2014	4.88	5.03	4.82	5.01
1915	NYSE	EXK	Mon, Sep 8, 2014	5.10	5.13	4.86	4.87
1914	NYSE	EXK	Fri, Sep 5, 2014	5.04	5.15	4.96	5.14
1913	NYSE	EXK	Thu, Sep 4, 2014	5.37	5.44	5.01	5.03
1912	NYSE	EXK	Wed, Sep 3, 2014	5.27	5.37	5.26	5.33
1911	NYSE	EXK	Tue, Sep 2, 2014	5.45	5.48	5.25	5.27
1910	NYSE	EXK	Fri, Aug 29, 2014	5.60	5.67	5.52	5.57
1909	NYSE	EXK	Thu, Aug 28, 2014	5.65	5.69	5.51	5.61
1908	NYSE	EXK	Wed, Aug 27, 2014	5.59	5.64	5.46	5.57
1907	NYSE	EXK	Tue, Aug 26, 2014	5.40	5.61	5.35	5.59
1906	NYSE	EXK	Mon, Aug 25, 2014	5.41	5.43	5.21	5.28
1905	NYSE	EXK	Fri, Aug 22, 2014	5.46	5.48	5.35	5.43
1904	NYSE	EXK	Thu, Aug 21, 2014	5.53	5.56	5.32	5.42
1903	NYSE	EXK	Wed, Aug 20, 2014	5.69	5.71	5.57	5.62
1902	NYSE	EXK	Tue, Aug 19, 2014	5.75	5.80	5.57	5.67
1901	NYSE	EXK	Mon, Aug 18, 2014	5.66	5.78	5.62	5.74
1900	NYSE	EXK	Fri, Aug 15, 2014	5.62	5.77	5.52	5.71
1899	NYSE	EXK	Thu, Aug 14, 2014	5.90	5.93	5.70	5.72
1898	NYSE	EXK	Wed, Aug 13, 2014	5.90	6.00	5.85	5.91
1897	NYSE	EXK	Tue, Aug 12, 2014	6.25	6.26	5.80	5.88
1896	NYSE	EXK	Mon, Aug 11, 2014	6.10	6.30	6.10	6.25
1895	NYSE	EXK	Fri, Aug 8, 2014	6.28	6.44	6.10	6.13
1894	NYSE	EXK	Thu, Aug 7, 2014	6.16	6.38	6.05	6.26
1893	NYSE	EXK	Wed, Aug 6, 2014	6.03	6.24	6.00	6.21
1892	NYSE	EXK	Tue, Aug 5, 2014	5.72	5.94	5.65	5.89
1891	NYSE	EXK	Mon, Aug 4, 2014	5.92	5.99	5.73	5.77
1890	NYSE	EXK	Fri, Aug 1, 2014	5.96	6.07	5.85	5.92
1889	NYSE	EXK	Thu, Jul 31, 2014	5.98	6.05	5.82	5.89
1888	NYSE	EXK	Wed, Jul 30, 2014	6.03	6.09	5.84	6.06
1887	NYSE	EXK	Tue, Jul 29, 2014	6.10	6.14	6.01	6.05
1886	NYSE	EXK	Mon, Jul 28, 2014	5.87	6.10	5.85	6.08
1885	NYSE	EXK	Fri, Jul 25, 2014	5.68	5.96	5.67	5.93
1884	NYSE	EXK	Thu, Jul 24, 2014	5.79	5.79	5.62	5.69
1883	NYSE	EXK	Wed, Jul 23, 2014	5.96	6.13	5.80	5.83
1882	NYSE	EXK	Tue, Jul 22, 2014	6.04	6.13	5.96	5.97
1881	NYSE	EXK	Mon, Jul 21, 2014	5.98	6.16	5.84	6.15
1880	NYSE	EXK	Fri, Jul 18, 2014	5.99	5.99	5.80	5.94
1879	NYSE	EXK	Thu, Jul 17, 2014	5.75	6.15	5.71	6.12
1878	NYSE	EXK	Wed, Jul 16, 2014	5.65	5.87	5.65	5.70
1877	NYSE	EXK	Tue, Jul 15, 2014	6.07	6.16	5.65	5.66
1876	NYSE	EXK	Mon, Jul 14, 2014	5.88	6.16	5.83	6.04
1875	NYSE	EXK	Fri, Jul 11, 2014	5.86	6.21	5.81	6.21
1874	NYSE	EXK	Thu, Jul 10, 2014	5.94	6.28	5.80	5.81
1873	NYSE	EXK	Wed, Jul 9, 2014	5.59	5.83	5.58	5.78
1872	NYSE	EXK	Tue, Jul 8, 2014	5.38	5.56	5.32	5.55
1871	NYSE	EXK	Mon, Jul 7, 2014	5.39	5.47	5.31	5.34
1870	NYSE	EXK	Thu, Jul 3, 2014	5.29	5.48	5.23	5.47
1869	NYSE	EXK	Wed, Jul 2, 2014	5.37	5.48	5.28	5.36
1868	NYSE	EXK	Tue, Jul 1, 2014	5.50	5.59	5.26	5.26
1867	NYSE	EXK	Mon, Jun 30, 2014	5.19	5.46	5.06	5.46
1866	NYSE	EXK	Fri, Jun 27, 2014	5.37	5.47	5.17	5.28
1865	NYSE	EXK	Thu, Jun 26, 2014	5.29	5.39	5.21	5.36
1864	NYSE	EXK	Wed, Jun 25, 2014	5.19	5.34	5.03	5.34
1863	NYSE	EXK	Tue, Jun 24, 2014	5.35	5.60	5.18	5.19
1862	NYSE	EXK	Mon, Jun 23, 2014	5.14	5.43	5.11	5.41
1861	NYSE	EXK	Fri, Jun 20, 2014	5.40	5.41	5.12	5.16
1860	NYSE	EXK	Thu, Jun 19, 2014	5.19	5.48	5.19	5.44
1859	NYSE	EXK	Wed, Jun 18, 2014	4.85	5.11	4.83	5.08
1858	NYSE	EXK	Tue, Jun 17, 2014	4.76	4.93	4.76	4.85
1857	NYSE	EXK	Mon, Jun 16, 2014	4.88	4.95	4.73	4.89
1856	NYSE	EXK	Fri, Jun 13, 2014	4.70	4.85	4.65	4.84
1855	NYSE	EXK	Thu, Jun 12, 2014	4.46	4.71	4.46	4.68
1854	NYSE	EXK	Wed, Jun 11, 2014	4.25	4.47	4.24	4.46
1853	NYSE	EXK	Tue, Jun 10, 2014	4.18	4.25	4.16	4.22
1852	NYSE	EXK	Mon, Jun 9, 2014	4.21	4.25	4.11	4.14
1851	NYSE	EXK	Fri, Jun 6, 2014	4.22	4.22	4.12	4.19
1850	NYSE	EXK	Thu, Jun 5, 2014	4.06	4.30	4.04	4.23
1849	NYSE	EXK	Wed, Jun 4, 2014	3.91	4.03	3.87	4.01
1848	NYSE	EXK	Tue, Jun 3, 2014	3.85	3.92	3.75	3.90
1847	NYSE	EXK	Mon, Jun 2, 2014	3.78	3.89	3.76	3.83
1846	NYSE	EXK	Fri, May 30, 2014	3.87	3.92	3.75	3.81
1845	NYSE	EXK	Thu, May 29, 2014	3.75	3.96	3.71	3.86
1844	NYSE	EXK	Wed, May 28, 2014	3.80	3.82	3.66	3.75
1843	NYSE	EXK	Tue, May 27, 2014	3.96	4.00	3.79	3.81
1842	NYSE	EXK	Fri, May 23, 2014	4.08	4.10	4.02	4.03
1841	NYSE	EXK	Thu, May 22, 2014	4.11	4.14	4.07	4.12
1840	NYSE	EXK	Wed, May 21, 2014	4.12	4.12	3.99	4.04
1839	NYSE	EXK	Tue, May 20, 2014	4.22	4.29	4.10	4.13
1838	NYSE	EXK	Mon, May 19, 2014	4.25	4.30	4.13	4.27
1837	NYSE	EXK	Fri, May 16, 2014	4.26	4.26	4.15	4.17
1836	NYSE	EXK	Thu, May 15, 2014	4.33	4.34	4.22	4.27
1835	NYSE	EXK	Wed, May 14, 2014	4.38	4.44	4.30	4.35
1834	NYSE	EXK	Tue, May 13, 2014	4.43	4.43	4.20	4.28
1833	NYSE	EXK	Mon, May 12, 2014	4.31	4.38	4.30	4.35
1832	NYSE	EXK	Fri, May 9, 2014	4.26	4.29	4.12	4.24
1831	NYSE	EXK	Thu, May 8, 2014	4.39	4.41	4.24	4.27
1830	NYSE	EXK	Wed, May 7, 2014	4.58	4.60	4.37	4.39
1829	NYSE	EXK	Tue, May 6, 2014	4.78	4.78	4.56	4.58
1828	NYSE	EXK	Mon, May 5, 2014	4.89	4.91	4.72	4.74
1827	NYSE	EXK	Fri, May 2, 2014	4.58	4.82	4.55	4.78
1826	NYSE	EXK	Thu, May 1, 2014	4.51	4.61	4.42	4.53
1825	NYSE	EXK	Wed, Apr 30, 2014	4.68	4.71	4.53	4.57
1824	NYSE	EXK	Tue, Apr 29, 2014	4.39	4.73	4.36	4.73
1823	NYSE	EXK	Mon, Apr 28, 2014	4.48	4.52	4.39	4.41
1822	NYSE	EXK	Fri, Apr 25, 2014	4.45	4.54	4.30	4.48
1821	NYSE	EXK	Thu, Apr 24, 2014	4.41	4.53	4.32	4.42
1820	NYSE	EXK	Wed, Apr 23, 2014	4.29	4.53	4.24	4.49
1819	NYSE	EXK	Tue, Apr 22, 2014	4.05	4.30	4.03	4.30
1818	NYSE	EXK	Mon, Apr 21, 2014	4.12	4.14	3.91	4.05
1817	NYSE	EXK	Thu, Apr 17, 2014	4.26	4.32	4.14	4.14
1816	NYSE	EXK	Wed, Apr 16, 2014	4.36	4.36	4.23	4.26
1815	NYSE	EXK	Tue, Apr 15, 2014	4.26	4.37	4.22	4.34
1814	NYSE	EXK	Mon, Apr 14, 2014	4.39	4.52	4.31	4.42
1813	NYSE	EXK	Fri, Apr 11, 2014	4.39	4.48	4.26	4.31
1812	NYSE	EXK	Thu, Apr 10, 2014	4.64	4.70	4.39	4.43
1811	NYSE	EXK	Wed, Apr 9, 2014	4.41	4.64	4.34	4.60
1810	NYSE	EXK	Tue, Apr 8, 2014	4.43	4.49	4.36	4.46
1809	NYSE	EXK	Mon, Apr 7, 2014	4.40	4.56	4.33	4.34
1808	NYSE	EXK	Fri, Apr 4, 2014	4.54	4.57	4.40	4.42
1807	NYSE	EXK	Thu, Apr 3, 2014	4.51	4.51	4.33	4.38
1806	NYSE	EXK	Wed, Apr 2, 2014	4.49	4.59	4.46	4.56
1805	NYSE	EXK	Tue, Apr 1, 2014	4.32	4.48	4.31	4.35
1804	NYSE	EXK	Mon, Mar 31, 2014	4.51	4.52	4.30	4.31
1803	NYSE	EXK	Fri, Mar 28, 2014	4.32	4.55	4.28	4.53
1802	NYSE	EXK	Thu, Mar 27, 2014	4.19	4.37	4.12	4.33
1801	NYSE	EXK	Wed, Mar 26, 2014	4.57	4.62	4.22	4.23
1800	NYSE	EXK	Tue, Mar 25, 2014	4.55	4.65	4.51	4.56
1799	NYSE	EXK	Mon, Mar 24, 2014	4.82	4.85	4.40	4.48
1798	NYSE	EXK	Fri, Mar 21, 2014	5.07	5.16	4.87	4.87
1797	NYSE	EXK	Thu, Mar 20, 2014	4.94	5.09	4.87	4.98
1796	NYSE	EXK	Wed, Mar 19, 2014	5.18	5.25	5.00	5.01
1795	NYSE	EXK	Tue, Mar 18, 2014	5.18	5.35	5.13	5.21
1794	NYSE	EXK	Mon, Mar 17, 2014	5.48	5.62	5.30	5.32
1793	NYSE	EXK	Fri, Mar 14, 2014	5.54	5.69	5.42	5.51
1792	NYSE	EXK	Thu, Mar 13, 2014	5.33	5.50	5.25	5.45
1791	NYSE	EXK	Wed, Mar 12, 2014	4.96	5.39	4.95	5.36
1790	NYSE	EXK	Tue, Mar 11, 2014	5.11	5.16	4.82	4.84
1789	NYSE	EXK	Mon, Mar 10, 2014	5.22	5.22	5.03	5.12
1788	NYSE	EXK	Fri, Mar 7, 2014	5.25	5.29	5.16	5.24
1787	NYSE	EXK	Thu, Mar 6, 2014	5.42	5.52	5.37	5.41
1786	NYSE	EXK	Wed, Mar 5, 2014	5.31	5.41	5.25	5.36
1785	NYSE	EXK	Tue, Mar 4, 2014	5.12	5.30	5.05	5.27
1784	NYSE	EXK	Mon, Mar 3, 2014	5.36	5.46	5.21	5.23
1783	NYSE	EXK	Fri, Feb 28, 2014	5.15	5.24	5.03	5.15
1782	NYSE	EXK	Thu, Feb 27, 2014	5.20	5.42	5.12	5.14
1781	NYSE	EXK	Wed, Feb 26, 2014	5.42	5.44	5.07	5.17
1780	NYSE	EXK	Tue, Feb 25, 2014	5.78	5.79	5.45	5.48
1779	NYSE	EXK	Mon, Feb 24, 2014	5.90	5.98	5.78	5.83
1778	NYSE	EXK	Fri, Feb 21, 2014	5.68	5.88	5.61	5.78
1777	NYSE	EXK	Thu, Feb 20, 2014	5.47	5.68	5.34	5.65
1776	NYSE	EXK	Wed, Feb 19, 2014	5.58	5.68	5.42	5.48
1775	NYSE	EXK	Tue, Feb 18, 2014	5.70	5.75	5.53	5.63
1774	NYSE	EXK	Fri, Feb 14, 2014	5.30	5.60	5.29	5.60
1773	NYSE	EXK	Thu, Feb 13, 2014	4.85	5.19	4.78	5.15
1772	NYSE	EXK	Wed, Feb 12, 2014	5.00	5.03	4.76	4.83
1771	NYSE	EXK	Tue, Feb 11, 2014	4.93	5.15	4.86	4.94
1770	NYSE	EXK	Mon, Feb 10, 2014	4.84	4.99	4.81	4.84
1769	NYSE	EXK	Fri, Feb 7, 2014	4.56	4.77	4.51	4.74
1768	NYSE	EXK	Thu, Feb 6, 2014	4.53	4.58	4.42	4.53
1767	NYSE	EXK	Wed, Feb 5, 2014	4.51	4.62	4.46	4.47
1766	NYSE	EXK	Tue, Feb 4, 2014	4.31	4.44	4.20	4.42
1765	NYSE	EXK	Mon, Feb 3, 2014	4.39	4.47	4.30	4.33
1764	NYSE	EXK	Fri, Jan 31, 2014	4.45	4.46	4.26	4.34
1763	NYSE	EXK	Thu, Jan 30, 2014	4.35	4.43	4.22	4.35
1762	NYSE	EXK	Wed, Jan 29, 2014	4.39	4.57	4.32	4.54
1761	NYSE	EXK	Tue, Jan 28, 2014	4.14	4.35	4.11	4.32
1760	NYSE	EXK	Mon, Jan 27, 2014	4.44	4.44	4.11	4.12
1759	NYSE	EXK	Fri, Jan 24, 2014	4.66	4.71	4.30	4.44
1758	NYSE	EXK	Wed, Jan 22, 2014	4.45	4.48	4.30	4.32
1757	NYSE	EXK	Tue, Jan 21, 2014	4.13	4.50	4.08	4.45
1756	NYSE	EXK	Fri, Jan 17, 2014	4.09	4.37	4.09	4.30
1755	NYSE	EXK	Thu, Jan 16, 2014	4.01	4.08	4.00	4.05
1754	NYSE	EXK	Wed, Jan 15, 2014	3.85	4.02	3.82	3.96
1753	NYSE	EXK	Tue, Jan 14, 2014	4.01	4.09	3.86	3.92
1752	NYSE	EXK	Mon, Jan 13, 2014	3.96	4.05	3.81	4.05
1751	NYSE	EXK	Fri, Jan 10, 2014	3.77	3.96	3.74	3.92
1750	NYSE	EXK	Thu, Jan 9, 2014	3.72	3.75	3.64	3.67
1749	NYSE	EXK	Wed, Jan 8, 2014	3.74	3.77	3.64	3.73
1748	NYSE	EXK	Tue, Jan 7, 2014	3.72	3.79	3.58	3.79
1747	NYSE	EXK	Mon, Jan 6, 2014	3.77	3.85	3.71	3.77
1746	NYSE	EXK	Fri, Jan 3, 2014	3.85	3.89	3.73	3.76
1745	NYSE	EXK	Thu, Jan 2, 2014	3.76	3.85	3.68	3.81
1744	NYSE	EXK	Tue, Dec 31, 2013	3.37	3.64	3.32	3.63
1743	NYSE	EXK	Mon, Dec 30, 2013	3.43	3.50	3.37	3.40
1742	NYSE	EXK	Fri, Dec 27, 2013	3.42	3.48	3.39	3.47
1741	NYSE	EXK	Thu, Dec 26, 2013	3.41	3.47	3.32	3.37
1740	NYSE	EXK	Tue, Dec 24, 2013	3.17	3.35	3.17	3.34
1739	NYSE	EXK	Mon, Dec 23, 2013	3.21	3.26	3.16	3.17
1738	NYSE	EXK	Fri, Dec 20, 2013	3.21	3.31	3.18	3.20
1737	NYSE	EXK	Thu, Dec 19, 2013	3.14	3.23	3.12	3.18
1736	NYSE	EXK	Wed, Dec 18, 2013	3.29	3.46	3.22	3.24
1735	NYSE	EXK	Tue, Dec 17, 2013	3.29	3.38	3.23	3.29
1734	NYSE	EXK	Mon, Dec 16, 2013	3.33	3.42	3.28	3.33
1733	NYSE	EXK	Fri, Dec 13, 2013	3.37	3.44	3.33	3.33
1732	NYSE	EXK	Thu, Dec 12, 2013	3.31	3.35	3.20	3.34
1731	NYSE	EXK	Wed, Dec 11, 2013	3.61	3.63	3.44	3.44
1730	NYSE	EXK	Tue, Dec 10, 2013	3.57	3.68	3.57	3.60
1729	NYSE	EXK	Mon, Dec 9, 2013	3.44	3.49	3.35	3.42
1728	NYSE	EXK	Fri, Dec 6, 2013	3.53	3.54	3.38	3.38
1727	NYSE	EXK	Thu, Dec 5, 2013	3.41	3.50	3.37	3.48
1726	NYSE	EXK	Wed, Dec 4, 2013	3.47	3.60	3.40	3.52
1725	NYSE	EXK	Tue, Dec 3, 2013	3.50	3.56	3.41	3.42
1724	NYSE	EXK	Mon, Dec 2, 2013	3.75	3.77	3.48	3.50
1723	NYSE	EXK	Fri, Nov 29, 2013	3.82	3.90	3.76	3.87
1722	NYSE	EXK	Wed, Nov 27, 2013	3.81	3.88	3.71	3.72
1721	NYSE	EXK	Tue, Nov 26, 2013	3.81	3.81	3.69	3.74
1720	NYSE	EXK	Mon, Nov 25, 2013	3.79	3.89	3.65	3.86
1719	NYSE	EXK	Fri, Nov 22, 2013	3.93	3.97	3.80	3.82
1718	NYSE	EXK	Thu, Nov 21, 2013	3.92	3.95	3.80	3.90
1717	NYSE	EXK	Wed, Nov 20, 2013	3.94	4.06	3.87	3.98
1716	NYSE	EXK	Tue, Nov 19, 2013	3.98	4.12	3.98	3.99
1715	NYSE	EXK	Mon, Nov 18, 2013	4.14	4.15	3.96	3.98
1714	NYSE	EXK	Fri, Nov 15, 2013	4.22	4.28	4.11	4.15
1713	NYSE	EXK	Thu, Nov 14, 2013	4.16	4.22	4.09	4.21
1712	NYSE	EXK	Wed, Nov 13, 2013	4.05	4.15	4.00	4.10
1711	NYSE	EXK	Tue, Nov 12, 2013	4.14	4.26	4.00	4.03
1710	NYSE	EXK	Mon, Nov 11, 2013	4.03	4.19	3.93	4.16
1709	NYSE	EXK	Fri, Nov 8, 2013	3.90	4.09	3.81	4.07
1708	NYSE	EXK	Thu, Nov 7, 2013	4.03	4.08	3.93	3.95
1707	NYSE	EXK	Wed, Nov 6, 2013	4.16	4.17	4.04	4.08
1706	NYSE	EXK	Tue, Nov 5, 2013	4.14	4.20	4.02	4.06
1705	NYSE	EXK	Mon, Nov 4, 2013	4.03	4.08	3.96	4.05
1704	NYSE	EXK	Fri, Nov 1, 2013	4.13	4.14	3.92	4.00
1703	NYSE	EXK	Thu, Oct 31, 2013	4.30	4.35	4.12	4.18
1702	NYSE	EXK	Wed, Oct 30, 2013	4.72	4.75	4.25	4.50
1701	NYSE	EXK	Tue, Oct 29, 2013	4.76	4.78	4.54	4.59
1700	NYSE	EXK	Mon, Oct 28, 2013	4.92	4.98	4.76	4.82
1699	NYSE	EXK	Fri, Oct 25, 2013	4.83	4.94	4.74	4.85
1698	NYSE	EXK	Thu, Oct 24, 2013	4.74	5.04	4.74	4.88
1697	NYSE	EXK	Wed, Oct 23, 2013	4.80	4.85	4.61	4.63
1696	NYSE	EXK	Tue, Oct 22, 2013	4.70	4.92	4.70	4.82
1695	NYSE	EXK	Mon, Oct 21, 2013	4.36	4.46	4.32	4.45
1694	NYSE	EXK	Fri, Oct 18, 2013	4.24	4.31	4.19	4.26
1693	NYSE	EXK	Thu, Oct 17, 2013	4.07	4.26	4.05	4.20
1692	NYSE	EXK	Wed, Oct 16, 2013	3.87	3.91	3.76	3.85
1691	NYSE	EXK	Tue, Oct 15, 2013	3.79	3.97	3.77	3.91
1690	NYSE	EXK	Mon, Oct 14, 2013	3.95	4.01	3.82	3.88
1689	NYSE	EXK	Fri, Oct 11, 2013	3.85	3.93	3.81	3.88
1688	NYSE	EXK	Thu, Oct 10, 2013	4.07	4.13	3.94	3.96
1687	NYSE	EXK	Wed, Oct 9, 2013	3.99	4.11	3.85	4.06
1686	NYSE	EXK	Tue, Oct 8, 2013	4.25	4.32	4.00	4.01
1685	NYSE	EXK	Mon, Oct 7, 2013	4.14	4.31	4.14	4.26
1684	NYSE	EXK	Fri, Oct 4, 2013	4.16	4.22	4.05	4.09
1683	NYSE	EXK	Thu, Oct 3, 2013	4.18	4.26	4.10	4.16
1682	NYSE	EXK	Wed, Oct 2, 2013	4.20	4.41	4.16	4.18
1681	NYSE	EXK	Tue, Oct 1, 2013	4.17	4.19	4.04	4.17
1680	NYSE	EXK	Mon, Sep 30, 2013	4.33	4.43	4.27	4.30
1679	NYSE	EXK	Fri, Sep 27, 2013	4.48	4.58	4.36	4.43
1678	NYSE	EXK	Thu, Sep 26, 2013	4.56	4.65	4.31	4.38
1677	NYSE	EXK	Wed, Sep 25, 2013	4.30	4.64	4.30	4.55
1676	NYSE	EXK	Tue, Sep 24, 2013	4.24	4.39	4.15	4.26
1675	NYSE	EXK	Mon, Sep 23, 2013	4.50	4.62	4.28	4.31
1674	NYSE	EXK	Fri, Sep 20, 2013	4.75	4.81	4.45	4.48
1673	NYSE	EXK	Thu, Sep 19, 2013	5.12	5.27	4.68	4.89
1672	NYSE	EXK	Wed, Sep 18, 2013	4.28	5.06	4.15	5.03
1671	NYSE	EXK	Tue, Sep 17, 2013	4.33	4.39	4.27	4.31
1670	NYSE	EXK	Mon, Sep 16, 2013	4.28	4.39	4.19	4.29
1669	NYSE	EXK	Fri, Sep 13, 2013	4.21	4.33	4.10	4.23
1668	NYSE	EXK	Thu, Sep 12, 2013	4.41	4.43	4.22	4.22
1667	NYSE	EXK	Wed, Sep 11, 2013	4.59	4.69	4.45	4.64
1666	NYSE	EXK	Tue, Sep 10, 2013	4.76	4.76	4.55	4.60
1665	NYSE	EXK	Mon, Sep 9, 2013	5.00	5.05	4.86	4.90
1664	NYSE	EXK	Fri, Sep 6, 2013	5.05	5.08	4.92	5.00
1663	NYSE	EXK	Thu, Sep 5, 2013	5.17	5.20	4.88	4.92
1662	NYSE	EXK	Wed, Sep 4, 2013	5.03	5.09	4.93	5.06
1661	NYSE	EXK	Tue, Sep 3, 2013	5.22	5.39	5.13	5.19
1660	NYSE	EXK	Fri, Aug 30, 2013	4.98	5.13	4.94	4.98
1659	NYSE	EXK	Thu, Aug 29, 2013	5.05	5.31	4.82	5.14
1658	NYSE	EXK	Wed, Aug 28, 2013	5.43	5.58	5.07	5.14
1657	NYSE	EXK	Tue, Aug 27, 2013	5.76	5.93	5.34	5.38
1656	NYSE	EXK	Mon, Aug 26, 2013	5.46	5.69	5.42	5.55
1655	NYSE	EXK	Fri, Aug 23, 2013	5.11	5.41	5.11	5.34
1654	NYSE	EXK	Thu, Aug 22, 2013	5.08	5.25	5.06	5.14
1653	NYSE	EXK	Wed, Aug 21, 2013	5.14	5.18	5.00	5.02
1652	NYSE	EXK	Tue, Aug 20, 2013	5.10	5.34	5.03	5.21
1651	NYSE	EXK	Mon, Aug 19, 2013	5.25	5.29	4.98	5.12
1650	NYSE	EXK	Fri, Aug 16, 2013	5.31	5.42	5.07	5.25
1649	NYSE	EXK	Thu, Aug 15, 2013	4.82	5.31	4.75	5.18
1648	NYSE	EXK	Wed, Aug 14, 2013	4.55	4.90	4.54	4.81
1647	NYSE	EXK	Tue, Aug 13, 2013	4.55	4.76	4.42	4.51
1646	NYSE	EXK	Mon, Aug 12, 2013	4.42	4.63	4.39	4.49
1645	NYSE	EXK	Fri, Aug 9, 2013	3.80	4.20	3.76	4.15
1644	NYSE	EXK	Thu, Aug 8, 2013	3.54	3.84	3.51	3.80
1643	NYSE	EXK	Wed, Aug 7, 2013	3.39	3.48	3.31	3.43
1642	NYSE	EXK	Tue, Aug 6, 2013	3.64	3.68	3.46	3.51
1641	NYSE	EXK	Mon, Aug 5, 2013	3.71	3.86	3.71	3.71
1640	NYSE	EXK	Fri, Aug 2, 2013	3.88	3.97	3.72	3.74
1639	NYSE	EXK	Thu, Aug 1, 2013	4.03	4.03	3.80	3.85
1638	NYSE	EXK	Wed, Jul 31, 2013	4.07	4.13	3.85	3.99
1637	NYSE	EXK	Tue, Jul 30, 2013	4.17	4.17	4.03	4.07
1636	NYSE	EXK	Mon, Jul 29, 2013	4.02	4.28	4.02	4.14
1635	NYSE	EXK	Fri, Jul 26, 2013	3.87	4.05	3.87	3.99
1634	NYSE	EXK	Thu, Jul 25, 2013	3.85	4.07	3.83	3.97
1633	NYSE	EXK	Wed, Jul 24, 2013	4.12	4.12	3.79	3.85
1632	NYSE	EXK	Tue, Jul 23, 2013	3.75	4.11	3.68	4.11
1631	NYSE	EXK	Mon, Jul 22, 2013	3.79	3.87	3.68	3.75
1630	NYSE	EXK	Fri, Jul 19, 2013	3.49	3.58	3.44	3.58
1629	NYSE	EXK	Thu, Jul 18, 2013	3.48	3.52	3.35	3.45
1628	NYSE	EXK	Wed, Jul 17, 2013	3.64	3.74	3.43	3.47
1627	NYSE	EXK	Tue, Jul 16, 2013	3.67	3.70	3.52	3.60
1626	NYSE	EXK	Mon, Jul 15, 2013	3.27	3.65	3.27	3.62
1625	NYSE	EXK	Fri, Jul 12, 2013	3.32	3.32	3.17	3.25
1624	NYSE	EXK	Thu, Jul 11, 2013	3.26	3.35	3.21	3.32
1623	NYSE	EXK	Wed, Jul 10, 2013	3.06	3.14	3.00	3.06
1622	NYSE	EXK	Tue, Jul 9, 2013	3.01	3.12	2.99	3.06
1621	NYSE	EXK	Mon, Jul 8, 2013	3.08	3.10	2.94	2.95
1620	NYSE	EXK	Fri, Jul 5, 2013	3.00	3.05	2.89	3.00
1619	NYSE	EXK	Wed, Jul 3, 2013	3.18	3.24	3.10	3.13
1618	NYSE	EXK	Tue, Jul 2, 2013	3.40	3.41	3.05	3.10
1617	NYSE	EXK	Mon, Jul 1, 2013	3.47	3.49	3.29	3.30
1616	NYSE	EXK	Fri, Jun 28, 2013	2.98	3.47	2.95	3.43
1615	NYSE	EXK	Thu, Jun 27, 2013	3.03	3.05	2.90	2.99
1614	NYSE	EXK	Wed, Jun 26, 2013	3.06	3.09	2.88	2.95
1613	NYSE	EXK	Tue, Jun 25, 2013	3.22	3.30	3.14	3.21
1612	NYSE	EXK	Mon, Jun 24, 2013	3.45	3.48	3.11	3.18
1611	NYSE	EXK	Fri, Jun 21, 2013	3.42	3.64	3.40	3.54
1610	NYSE	EXK	Thu, Jun 20, 2013	3.47	3.63	3.35	3.37
1609	NYSE	EXK	Wed, Jun 19, 2013	3.87	3.93	3.73	3.74
1608	NYSE	EXK	Tue, Jun 18, 2013	3.90	3.98	3.80	3.84
1607	NYSE	EXK	Mon, Jun 17, 2013	4.02	4.06	3.89	3.92
1606	NYSE	EXK	Fri, Jun 14, 2013	4.17	4.23	4.02	4.05
1605	NYSE	EXK	Thu, Jun 13, 2013	4.04	4.16	4.00	4.14
1604	NYSE	EXK	Wed, Jun 12, 2013	4.03	4.20	4.02	4.07
1603	NYSE	EXK	Tue, Jun 11, 2013	4.05	4.08	3.96	4.01
1602	NYSE	EXK	Mon, Jun 10, 2013	4.17	4.19	4.05	4.15
1601	NYSE	EXK	Fri, Jun 7, 2013	4.29	4.32	4.11	4.14
1600	NYSE	EXK	Thu, Jun 6, 2013	4.37	4.48	4.31	4.41
1599	NYSE	EXK	Wed, Jun 5, 2013	4.47	4.55	4.35	4.38
1598	NYSE	EXK	Tue, Jun 4, 2013	4.49	4.50	4.40	4.45
1597	NYSE	EXK	Mon, Jun 3, 2013	4.54	4.62	4.45	4.55
1596	NYSE	EXK	Fri, May 31, 2013	4.46	4.54	4.28	4.45
1595	NYSE	EXK	Thu, May 30, 2013	4.29	4.60	4.29	4.54
1594	NYSE	EXK	Wed, May 29, 2013	4.06	4.19	4.02	4.19
1593	NYSE	EXK	Tue, May 28, 2013	4.08	4.20	3.96	4.06
1592	NYSE	EXK	Fri, May 24, 2013	4.14	4.23	4.05	4.08
1591	NYSE	EXK	Thu, May 23, 2013	4.13	4.26	4.11	4.15
1590	NYSE	EXK	Wed, May 22, 2013	4.09	4.27	4.00	4.05
1589	NYSE	EXK	Tue, May 21, 2013	4.01	4.11	3.95	4.00
1588	NYSE	EXK	Mon, May 20, 2013	3.81	4.14	3.72	4.14
1587	NYSE	EXK	Fri, May 17, 2013	3.96	4.01	3.84	3.85
1586	NYSE	EXK	Thu, May 16, 2013	4.01	4.16	3.95	4.04
1585	NYSE	EXK	Wed, May 15, 2013	4.31	4.31	4.05	4.08
1584	NYSE	EXK	Tue, May 14, 2013	4.43	4.57	4.38	4.38
1583	NYSE	EXK	Mon, May 13, 2013	4.60	4.61	4.46	4.50
1582	NYSE	EXK	Fri, May 10, 2013	4.45	4.67	4.40	4.64
1581	NYSE	EXK	Thu, May 9, 2013	4.50	4.76	4.48	4.58
1580	NYSE	EXK	Wed, May 8, 2013	4.60	4.65	4.44	4.59
1579	NYSE	EXK	Tue, May 7, 2013	4.71	4.77	4.55	4.59
1578	NYSE	EXK	Mon, May 6, 2013	4.97	5.00	4.82	4.85
1577	NYSE	EXK	Fri, May 3, 2013	5.04	5.18	4.94	4.97
1576	NYSE	EXK	Thu, May 2, 2013	5.18	5.19	4.95	5.01
1575	NYSE	EXK	Wed, May 1, 2013	5.02	5.15	4.90	5.04
1574	NYSE	EXK	Tue, Apr 30, 2013	5.09	5.23	4.96	5.21
1573	NYSE	EXK	Mon, Apr 29, 2013	5.10	5.28	5.06	5.12
1572	NYSE	EXK	Fri, Apr 26, 2013	5.16	5.21	4.95	5.01
1571	NYSE	EXK	Thu, Apr 25, 2013	5.07	5.29	5.00	5.11
1570	NYSE	EXK	Wed, Apr 24, 2013	4.57	4.95	4.56	4.91
1569	NYSE	EXK	Tue, Apr 23, 2013	4.56	4.56	4.36	4.49
1568	NYSE	EXK	Mon, Apr 22, 2013	4.80	4.85	4.51	4.63
1567	NYSE	EXK	Fri, Apr 19, 2013	4.80	4.86	4.47	4.67
1566	NYSE	EXK	Thu, Apr 18, 2013	4.44	4.76	4.41	4.69
1565	NYSE	EXK	Wed, Apr 17, 2013	4.73	4.88	4.31	4.39
1564	NYSE	EXK	Tue, Apr 16, 2013	5.26	5.30	4.73	4.76
1563	NYSE	EXK	Mon, Apr 15, 2013	5.06	5.29	4.92	4.96
1562	NYSE	EXK	Fri, Apr 12, 2013	5.79	5.82	5.40	5.57
1561	NYSE	EXK	Thu, Apr 11, 2013	6.05	6.12	5.88	5.92
1560	NYSE	EXK	Wed, Apr 10, 2013	6.20	6.25	5.98	6.05
1559	NYSE	EXK	Tue, Apr 9, 2013	5.82	6.36	5.81	6.26
1558	NYSE	EXK	Mon, Apr 8, 2013	6.00	6.01	5.73	5.79
1557	NYSE	EXK	Fri, Apr 5, 2013	5.99	6.08	5.80	5.95
1556	NYSE	EXK	Thu, Apr 4, 2013	5.55	5.98	5.39	5.86
1555	NYSE	EXK	Wed, Apr 3, 2013	5.86	6.04	5.51	5.61
1554	NYSE	EXK	Tue, Apr 2, 2013	6.03	6.05	5.82	5.88
1553	NYSE	EXK	Mon, Apr 1, 2013	6.24	6.26	6.05	6.15
1552	NYSE	EXK	Thu, Mar 28, 2013	6.32	6.37	6.17	6.22
1551	NYSE	EXK	Wed, Mar 27, 2013	6.21	6.37	6.18	6.37
1550	NYSE	EXK	Tue, Mar 26, 2013	6.26	6.33	6.13	6.25
1549	NYSE	EXK	Mon, Mar 25, 2013	6.33	6.43	6.18	6.30
1548	NYSE	EXK	Fri, Mar 22, 2013	6.44	6.55	6.33	6.36
1547	NYSE	EXK	Thu, Mar 21, 2013	6.26	6.57	6.22	6.50
1546	NYSE	EXK	Wed, Mar 20, 2013	6.22	6.28	6.08	6.17
1545	NYSE	EXK	Tue, Mar 19, 2013	6.28	6.43	6.17	6.20
1544	NYSE	EXK	Mon, Mar 18, 2013	6.38	6.45	6.24	6.30
1543	NYSE	EXK	Fri, Mar 15, 2013	6.14	6.30	6.14	6.29
1542	NYSE	EXK	Thu, Mar 14, 2013	6.08	6.28	6.01	6.13
1541	NYSE	EXK	Wed, Mar 13, 2013	6.54	6.59	6.07	6.10
1540	NYSE	EXK	Tue, Mar 12, 2013	6.02	6.56	5.97	6.50
1539	NYSE	EXK	Mon, Mar 11, 2013	5.79	5.87	5.73	5.78
1538	NYSE	EXK	Fri, Mar 8, 2013	5.59	5.92	5.50	5.76
1537	NYSE	EXK	Thu, Mar 7, 2013	5.68	5.86	5.64	5.67
1536	NYSE	EXK	Wed, Mar 6, 2013	5.14	5.66	5.00	5.63
1535	NYSE	EXK	Tue, Mar 5, 2013	5.31	5.38	5.10	5.13
1534	NYSE	EXK	Mon, Mar 4, 2013	5.60	5.60	5.17	5.19
1533	NYSE	EXK	Fri, Mar 1, 2013	5.82	5.86	5.54	5.60
1532	NYSE	EXK	Thu, Feb 28, 2013	5.90	5.92	5.70	5.77
1531	NYSE	EXK	Wed, Feb 27, 2013	6.06	6.08	5.91	5.91
1530	NYSE	EXK	Tue, Feb 26, 2013	6.21	6.26	6.03	6.12
1529	NYSE	EXK	Mon, Feb 25, 2013	5.91	6.24	5.91	6.16
1528	NYSE	EXK	Fri, Feb 22, 2013	5.80	5.88	5.70	5.82
1527	NYSE	EXK	Thu, Feb 21, 2013	5.68	5.92	5.68	5.80
1526	NYSE	EXK	Wed, Feb 20, 2013	6.03	6.06	5.67	5.69
1525	NYSE	EXK	Tue, Feb 19, 2013	6.13	6.23	6.01	6.13
1524	NYSE	EXK	Fri, Feb 15, 2013	6.52	6.53	6.15	6.19
1523	NYSE	EXK	Thu, Feb 14, 2013	6.74	6.77	6.59	6.66
1522	NYSE	EXK	Wed, Feb 13, 2013	6.76	6.79	6.61	6.65
1521	NYSE	EXK	Tue, Feb 12, 2013	6.72	6.86	6.61	6.74
1520	NYSE	EXK	Mon, Feb 11, 2013	6.90	6.94	6.70	6.77
1519	NYSE	EXK	Fri, Feb 8, 2013	6.98	7.08	6.94	7.00
1518	NYSE	EXK	Thu, Feb 7, 2013	6.92	7.06	6.90	6.97
1517	NYSE	EXK	Wed, Feb 6, 2013	6.96	7.08	6.91	6.93
1516	NYSE	EXK	Tue, Feb 5, 2013	7.02	7.04	6.87	6.96
1515	NYSE	EXK	Mon, Feb 4, 2013	7.02	7.08	6.87	6.93
1514	NYSE	EXK	Fri, Feb 1, 2013	7.01	7.12	6.95	7.04
1513	NYSE	EXK	Thu, Jan 31, 2013	7.15	7.15	6.85	6.87
1512	NYSE	EXK	Wed, Jan 30, 2013	7.34	7.45	7.11	7.15
1511	NYSE	EXK	Tue, Jan 29, 2013	6.98	7.24	6.96	7.22
1510	NYSE	EXK	Mon, Jan 28, 2013	7.04	7.05	6.87	6.90
1509	NYSE	EXK	Fri, Jan 25, 2013	7.41	7.51	7.00	7.07
1508	NYSE	EXK	Thu, Jan 24, 2013	7.65	7.77	7.46	7.46
1507	NYSE	EXK	Wed, Jan 23, 2013	7.92	7.99	7.70	7.74
1506	NYSE	EXK	Tue, Jan 22, 2013	7.83	8.00	7.82	7.92
1505	NYSE	EXK	Fri, Jan 18, 2013	7.97	8.00	7.77	7.82
1504	NYSE	EXK	Thu, Jan 17, 2013	7.93	8.06	7.85	7.92
1503	NYSE	EXK	Wed, Jan 16, 2013	8.00	8.07	7.93	7.98
1502	NYSE	EXK	Tue, Jan 15, 2013	8.01	8.13	7.92	8.07
1501	NYSE	EXK	Mon, Jan 14, 2013	8.06	8.12	7.92	7.95
1500	NYSE	EXK	Fri, Jan 11, 2013	8.13	8.14	7.92	7.98
1499	NYSE	EXK	Thu, Jan 10, 2013	7.92	8.15	7.86	8.10
1498	NYSE	EXK	Wed, Jan 9, 2013	7.75	7.81	7.71	7.81
1497	NYSE	EXK	Tue, Jan 8, 2013	7.91	7.98	7.70	7.71
1496	NYSE	EXK	Mon, Jan 7, 2013	7.94	7.96	7.79	7.88
1495	NYSE	EXK	Fri, Jan 4, 2013	7.81	7.99	7.76	7.95
1494	NYSE	EXK	Thu, Jan 3, 2013	8.27	8.32	7.84	7.89
1493	NYSE	EXK	Wed, Jan 2, 2013	8.15	8.35	8.13	8.33
1492	NYSE	EXK	Mon, Dec 31, 2012	7.75	7.98	7.72	7.89
1491	NYSE	EXK	Fri, Dec 28, 2012	7.80	7.85	7.72	7.77
1490	NYSE	EXK	Thu, Dec 27, 2012	8.00	8.02	7.78	7.81
1489	NYSE	EXK	Wed, Dec 26, 2012	7.78	7.93	7.78	7.90
1488	NYSE	EXK	Mon, Dec 24, 2012	7.76	7.80	7.62	7.75
1487	NYSE	EXK	Fri, Dec 21, 2012	7.74	7.91	7.70	7.77
1486	NYSE	EXK	Thu, Dec 20, 2012	7.84	7.89	7.59	7.82
1485	NYSE	EXK	Wed, Dec 19, 2012	8.00	8.05	7.92	7.94
1484	NYSE	EXK	Tue, Dec 18, 2012	8.16	8.22	7.95	8.00
1483	NYSE	EXK	Mon, Dec 17, 2012	8.20	8.21	8.03	8.16
1482	NYSE	EXK	Fri, Dec 14, 2012	8.00	8.21	8.00	8.20
1481	NYSE	EXK	Thu, Dec 13, 2012	8.15	8.24	7.99	8.03
1480	NYSE	EXK	Wed, Dec 12, 2012	8.16	8.40	8.11	8.37
1479	NYSE	EXK	Tue, Dec 11, 2012	8.08	8.15	7.99	8.10
1478	NYSE	EXK	Mon, Dec 10, 2012	8.04	8.14	7.96	8.10
1477	NYSE	EXK	Fri, Dec 7, 2012	8.00	8.06	7.85	7.91
1476	NYSE	EXK	Thu, Dec 6, 2012	8.02	8.19	7.91	7.91
1475	NYSE	EXK	Wed, Dec 5, 2012	8.41	8.45	8.01	8.04
1474	NYSE	EXK	Tue, Dec 4, 2012	8.31	8.54	8.26	8.43
1473	NYSE	EXK	Mon, Dec 3, 2012	8.66	8.73	8.45	8.48
1472	NYSE	EXK	Fri, Nov 30, 2012	8.61	8.65	8.48	8.63
1471	NYSE	EXK	Thu, Nov 29, 2012	8.37	8.68	8.31	8.68
1470	NYSE	EXK	Wed, Nov 28, 2012	8.16	8.31	8.05	8.30
1469	NYSE	EXK	Tue, Nov 27, 2012	8.43	8.45	8.29	8.33
1468	NYSE	EXK	Mon, Nov 26, 2012	8.54	8.55	8.33	8.43
1467	NYSE	EXK	Fri, Nov 23, 2012	8.48	8.60	8.31	8.60
1466	NYSE	EXK	Wed, Nov 21, 2012	8.29	8.45	8.15	8.43
1465	NYSE	EXK	Tue, Nov 20, 2012	8.40	8.40	8.21	8.34
1464	NYSE	EXK	Mon, Nov 19, 2012	8.50	8.50	8.28	8.38
1463	NYSE	EXK	Fri, Nov 16, 2012	7.92	8.24	7.75	8.23
1462	NYSE	EXK	Thu, Nov 15, 2012	8.03	8.03	7.72	7.87
1461	NYSE	EXK	Wed, Nov 14, 2012	8.63	8.63	8.02	8.07
1460	NYSE	EXK	Tue, Nov 13, 2012	8.64	8.73	8.51	8.60
1459	NYSE	EXK	Mon, Nov 12, 2012	8.99	9.01	8.74	8.74
1458	NYSE	EXK	Fri, Nov 9, 2012	8.94	9.06	8.84	8.93
1457	NYSE	EXK	Thu, Nov 8, 2012	8.80	9.00	8.62	8.96
1456	NYSE	EXK	Wed, Nov 7, 2012	8.83	8.85	8.56	8.80
1455	NYSE	EXK	Tue, Nov 6, 2012	8.73	8.86	8.51	8.75
1454	NYSE	EXK	Mon, Nov 5, 2012	8.82	8.89	8.70	8.70
1453	NYSE	EXK	Fri, Nov 2, 2012	9.05	9.09	8.81	8.81
1452	NYSE	EXK	Thu, Nov 1, 2012	9.20	9.30	9.07	9.20
1451	NYSE	EXK	Wed, Oct 31, 2012	8.84	9.12	8.76	9.12
1450	NYSE	EXK	Fri, Oct 26, 2012	8.74	8.94	8.73	8.79
1449	NYSE	EXK	Thu, Oct 25, 2012	8.80	8.85	8.69	8.74
1448	NYSE	EXK	Wed, Oct 24, 2012	8.78	8.78	8.58	8.60
1447	NYSE	EXK	Tue, Oct 23, 2012	8.85	8.87	8.65	8.68
1446	NYSE	EXK	Mon, Oct 22, 2012	8.85	9.03	8.81	8.99
1445	NYSE	EXK	Fri, Oct 19, 2012	8.91	8.98	8.69	8.80
1444	NYSE	EXK	Thu, Oct 18, 2012	8.95	9.15	8.91	8.98
1443	NYSE	EXK	Wed, Oct 17, 2012	8.83	9.05	8.80	9.00
1442	NYSE	EXK	Tue, Oct 16, 2012	9.18	9.32	9.15	9.30
1441	NYSE	EXK	Mon, Oct 15, 2012	9.01	9.17	8.90	9.08
1440	NYSE	EXK	Fri, Oct 12, 2012	9.33	9.39	9.00	9.06
1439	NYSE	EXK	Thu, Oct 11, 2012	9.46	9.53	9.28	9.33
1438	NYSE	EXK	Wed, Oct 10, 2012	9.12	9.54	9.00	9.35
1437	NYSE	EXK	Tue, Oct 9, 2012	9.54	9.59	9.12	9.13
1436	NYSE	EXK	Mon, Oct 8, 2012	9.55	9.69	9.47	9.62
1435	NYSE	EXK	Fri, Oct 5, 2012	9.98	10.00	9.70	9.78
1434	NYSE	EXK	Thu, Oct 4, 2012	9.87	10.00	9.76	10.00
1433	NYSE	EXK	Wed, Oct 3, 2012	9.88	9.94	9.67	9.69
1432	NYSE	EXK	Tue, Oct 2, 2012	10.06	10.13	9.79	9.91
1431	NYSE	EXK	Mon, Oct 1, 2012	10.14	10.28	10.00	10.06
1430	NYSE	EXK	Fri, Sep 28, 2012	10.15	10.20	9.97	9.98
1429	NYSE	EXK	Thu, Sep 27, 2012	9.99	10.18	9.86	10.16
1428	NYSE	EXK	Wed, Sep 26, 2012	9.58	9.93	9.36	9.77
1427	NYSE	EXK	Tue, Sep 25, 2012	10.21	10.33	9.79	9.88
1426	NYSE	EXK	Mon, Sep 24, 2012	10.22	10.41	10.00	10.02
1425	NYSE	EXK	Fri, Sep 21, 2012	10.58	10.73	10.44	10.51
1424	NYSE	EXK	Thu, Sep 20, 2012	10.44	10.53	10.25	10.42
1423	NYSE	EXK	Wed, Sep 19, 2012	10.25	10.72	10.14	10.64
1422	NYSE	EXK	Tue, Sep 18, 2012	9.95	10.25	9.86	10.14
1421	NYSE	EXK	Mon, Sep 17, 2012	10.29	10.29	9.84	9.94
1420	NYSE	EXK	Fri, Sep 14, 2012	10.08	10.34	10.08	10.21
1419	NYSE	EXK	Thu, Sep 13, 2012	9.44	10.08	9.11	10.01
1418	NYSE	EXK	Wed, Sep 12, 2012	9.63	9.69	8.94	9.44
1417	NYSE	EXK	Tue, Sep 11, 2012	9.57	9.71	9.50	9.52
1416	NYSE	EXK	Mon, Sep 10, 2012	9.81	9.81	9.44	9.46
1415	NYSE	EXK	Fri, Sep 7, 2012	9.79	9.89	9.66	9.72
1414	NYSE	EXK	Thu, Sep 6, 2012	9.55	9.71	9.44	9.50
1413	NYSE	EXK	Wed, Sep 5, 2012	9.46	9.47	9.24	9.43
1412	NYSE	EXK	Tue, Sep 4, 2012	9.02	9.49	8.91	9.47
1411	NYSE	EXK	Fri, Aug 31, 2012	8.25	8.90	8.13	8.89
1410	NYSE	EXK	Thu, Aug 30, 2012	8.26	8.33	8.11	8.12
1409	NYSE	EXK	Wed, Aug 29, 2012	8.53	8.57	8.27	8.27
1408	NYSE	EXK	Tue, Aug 28, 2012	8.62	8.77	8.49	8.51
1407	NYSE	EXK	Mon, Aug 27, 2012	8.83	8.90	8.60	8.65
1406	NYSE	EXK	Fri, Aug 24, 2012	8.78	8.94	8.72	8.79
1405	NYSE	EXK	Thu, Aug 23, 2012	9.00	9.05	8.75	8.80
1404	NYSE	EXK	Wed, Aug 22, 2012	8.65	8.86	8.52	8.86
1403	NYSE	EXK	Tue, Aug 21, 2012	8.63	8.89	8.58	8.69
1402	NYSE	EXK	Mon, Aug 20, 2012	8.26	8.45	8.11	8.43
1401	NYSE	EXK	Fri, Aug 17, 2012	8.17	8.25	8.05	8.23
1400	NYSE	EXK	Thu, Aug 16, 2012	7.94	8.16	7.89	8.14
1399	NYSE	EXK	Wed, Aug 15, 2012	7.89	7.95	7.75	7.93
1398	NYSE	EXK	Tue, Aug 14, 2012	7.90	7.95	7.80	7.82
1397	NYSE	EXK	Mon, Aug 13, 2012	8.12	8.22	7.91	7.92
1396	NYSE	EXK	Fri, Aug 10, 2012	7.91	8.10	7.84	8.08
1395	NYSE	EXK	Thu, Aug 9, 2012	7.84	7.97	7.80	7.90
1394	NYSE	EXK	Wed, Aug 8, 2012	7.99	8.20	7.80	7.84
1393	NYSE	EXK	Tue, Aug 7, 2012	8.21	8.31	7.91	7.97
1392	NYSE	EXK	Mon, Aug 6, 2012	7.89	8.24	7.89	8.16
1391	NYSE	EXK	Fri, Aug 3, 2012	7.83	7.99	7.78	7.86
1390	NYSE	EXK	Thu, Aug 2, 2012	7.70	8.00	7.68	7.69
1389	NYSE	EXK	Wed, Aug 1, 2012	7.86	7.75	7.75	7.75
1388	NYSE	EXK	Tue, Jul 31, 2012	8.18	8.19	7.93	7.95
1387	NYSE	EXK	Mon, Jul 30, 2012	8.31	8.40	8.03	8.17
1386	NYSE	EXK	Fri, Jul 27, 2012	8.37	8.42	8.18	8.30
1385	NYSE	EXK	Thu, Jul 26, 2012	8.24	8.38	8.06	8.31
1384	NYSE	EXK	Wed, Jul 25, 2012	7.90	8.22	7.85	8.15
1383	NYSE	EXK	Tue, Jul 24, 2012	7.85	7.90	7.60	7.69
1382	NYSE	EXK	Mon, Jul 23, 2012	7.65	7.77	7.60	7.75
1381	NYSE	EXK	Fri, Jul 20, 2012	7.83	7.94	7.78	7.83
1380	NYSE	EXK	Thu, Jul 19, 2012	7.88	8.00	7.80	7.89
1379	NYSE	EXK	Wed, Jul 18, 2012	7.73	7.99	7.67	7.78
1378	NYSE	EXK	Tue, Jul 17, 2012	7.97	8.04	7.75	7.84
1377	NYSE	EXK	Mon, Jul 16, 2012	7.94	8.12	7.81	7.97
1376	NYSE	EXK	Fri, Jul 13, 2012	8.22	8.27	7.91	7.94
1375	NYSE	EXK	Thu, Jul 12, 2012	7.69	8.24	7.60	8.15
1374	NYSE	EXK	Wed, Jul 11, 2012	7.84	7.93	7.72	7.88
1373	NYSE	EXK	Tue, Jul 10, 2012	8.37	8.43	7.80	7.89
1372	NYSE	EXK	Mon, Jul 9, 2012	8.17	8.32	8.07	8.22
1371	NYSE	EXK	Fri, Jul 6, 2012	8.36	8.44	8.08	8.18
1370	NYSE	EXK	Thu, Jul 5, 2012	8.62	8.68	8.45	8.54
1369	NYSE	EXK	Tue, Jul 3, 2012	8.48	8.69	8.46	8.64
1368	NYSE	EXK	Mon, Jul 2, 2012	8.07	8.35	7.94	8.30
1367	NYSE	EXK	Fri, Jun 29, 2012	8.28	8.33	7.96	8.12
1366	NYSE	EXK	Thu, Jun 28, 2012	7.98	8.10	7.61	7.79
1365	NYSE	EXK	Wed, Jun 27, 2012	8.20	8.30	7.86	8.12
1364	NYSE	EXK	Tue, Jun 26, 2012	8.43	8.54	8.07	8.16
1363	NYSE	EXK	Mon, Jun 25, 2012	8.43	8.67	8.22	8.47
1362	NYSE	EXK	Fri, Jun 22, 2012	8.76	8.82	8.36	8.51
1361	NYSE	EXK	Thu, Jun 21, 2012	9.30	9.34	8.68	8.73
1360	NYSE	EXK	Wed, Jun 20, 2012	9.45	9.85	9.31	9.50
1359	NYSE	EXK	Tue, Jun 19, 2012	9.57	9.70	9.47	9.61
1358	NYSE	EXK	Mon, Jun 18, 2012	9.21	9.65	9.17	9.56
1357	NYSE	EXK	Fri, Jun 15, 2012	9.56	9.58	9.35	9.41
1356	NYSE	EXK	Thu, Jun 14, 2012	9.57	9.64	9.28	9.57
1355	NYSE	EXK	Wed, Jun 13, 2012	9.65	9.72	9.44	9.45
1354	NYSE	EXK	Tue, Jun 12, 2012	9.51	9.68	9.37	9.63
1353	NYSE	EXK	Mon, Jun 11, 2012	9.71	9.74	9.35	9.38
1352	NYSE	EXK	Fri, Jun 8, 2012	9.27	9.71	9.13	9.62
1351	NYSE	EXK	Thu, Jun 7, 2012	9.78	9.80	9.33	9.52
1350	NYSE	EXK	Wed, Jun 6, 2012	9.78	9.90	9.49	9.70
1349	NYSE	EXK	Tue, Jun 5, 2012	9.48	9.62	9.32	9.61
1348	NYSE	EXK	Mon, Jun 4, 2012	9.43	9.50	9.02	9.49
1347	NYSE	EXK	Fri, Jun 1, 2012	8.91	9.42	8.76	9.39
1346	NYSE	EXK	Thu, May 31, 2012	8.94	9.01	8.61	8.68
1345	NYSE	EXK	Wed, May 30, 2012	8.66	9.10	8.43	8.95
1344	NYSE	EXK	Tue, May 29, 2012	9.14	9.20	8.75	8.89
1343	NYSE	EXK	Fri, May 25, 2012	8.93	9.02	8.74	8.95
1342	NYSE	EXK	Thu, May 24, 2012	8.92	8.98	8.59	8.90
1341	NYSE	EXK	Wed, May 23, 2012	8.14	8.77	7.91	8.77
1340	NYSE	EXK	Tue, May 22, 2012	8.40	8.69	8.12	8.27
1339	NYSE	EXK	Mon, May 21, 2012	7.96	8.47	7.94	8.44
1338	NYSE	EXK	Fri, May 18, 2012	8.17	8.33	7.88	7.96
1337	NYSE	EXK	Thu, May 17, 2012	7.74	8.07	7.68	7.92
1336	NYSE	EXK	Wed, May 16, 2012	7.48	7.93	7.25	7.55
1335	NYSE	EXK	Tue, May 15, 2012	8.05	8.26	7.45	7.51
1334	NYSE	EXK	Mon, May 14, 2012	8.34	8.63	8.05	8.07
1333	NYSE	EXK	Fri, May 11, 2012	8.58	8.85	8.51	8.58
1332	NYSE	EXK	Thu, May 10, 2012	8.95	9.13	8.65	8.75
1331	NYSE	EXK	Wed, May 9, 2012	7.93	9.02	7.90	8.77
1330	NYSE	EXK	Tue, May 8, 2012	8.15	8.20	7.78	8.17
1329	NYSE	EXK	Mon, May 7, 2012	8.42	8.47	8.11	8.26
1328	NYSE	EXK	Fri, May 4, 2012	8.62	8.88	8.38	8.44
1327	NYSE	EXK	Thu, May 3, 2012	8.87	8.91	8.51	8.65
1326	NYSE	EXK	Wed, May 2, 2012	9.05	9.06	8.85	8.92
1325	NYSE	EXK	Tue, May 1, 2012	9.30	9.46	9.14	9.17
1324	NYSE	EXK	Mon, Apr 30, 2012	8.78	9.27	8.65	9.27
1323	NYSE	EXK	Fri, Apr 27, 2012	8.86	8.93	8.72	8.81
1322	NYSE	EXK	Thu, Apr 26, 2012	8.72	8.84	8.60	8.71
1321	NYSE	EXK	Wed, Apr 25, 2012	8.30	8.70	8.20	8.69
1320	NYSE	EXK	Tue, Apr 24, 2012	8.40	8.44	8.05	8.21
1319	NYSE	EXK	Mon, Apr 23, 2012	8.37	8.40	8.06	8.27
1318	NYSE	EXK	Fri, Apr 20, 2012	8.68	8.78	8.55	8.57
1317	NYSE	EXK	Thu, Apr 19, 2012	8.80	8.95	8.60	8.64
1316	NYSE	EXK	Wed, Apr 18, 2012	8.80	8.94	8.60	8.68
1315	NYSE	EXK	Tue, Apr 17, 2012	8.90	9.00	8.72	8.85
1314	NYSE	EXK	Mon, Apr 16, 2012	9.15	9.20	8.70	8.74
1313	NYSE	EXK	Fri, Apr 13, 2012	9.27	9.31	9.03	9.10
1312	NYSE	EXK	Thu, Apr 12, 2012	8.97	9.54	8.90	9.40
1311	NYSE	EXK	Wed, Apr 11, 2012	9.11	9.21	8.85	8.90
1310	NYSE	EXK	Tue, Apr 10, 2012	8.80	9.07	8.56	9.02
1309	NYSE	EXK	Mon, Apr 9, 2012	9.00	9.15	8.77	8.78
1308	NYSE	EXK	Thu, Apr 5, 2012	9.23	9.26	8.97	9.04
1307	NYSE	EXK	Wed, Apr 4, 2012	9.22	9.25	9.01	9.13
1306	NYSE	EXK	Tue, Apr 3, 2012	9.84	9.84	9.36	9.46
1305	NYSE	EXK	Mon, Apr 2, 2012	9.48	9.90	9.42	9.80
1304	NYSE	EXK	Fri, Mar 30, 2012	9.56	9.59	9.25	9.48
1303	NYSE	EXK	Thu, Mar 29, 2012	9.30	9.42	9.08	9.40
1302	NYSE	EXK	Wed, Mar 28, 2012	9.54	9.62	9.21	9.28
1301	NYSE	EXK	Tue, Mar 27, 2012	10.14	10.16	9.68	9.68
1300	NYSE	EXK	Mon, Mar 26, 2012	10.05	10.12	9.82	10.06
1299	NYSE	EXK	Fri, Mar 23, 2012	9.59	9.93	9.51	9.85
1298	NYSE	EXK	Thu, Mar 22, 2012	9.09	9.52	9.07	9.49
1297	NYSE	EXK	Wed, Mar 21, 2012	9.37	9.49	9.23	9.23
1296	NYSE	EXK	Tue, Mar 20, 2012	9.16	9.41	9.01	9.32
1295	NYSE	EXK	Mon, Mar 19, 2012	9.35	9.56	9.30	9.33
1294	NYSE	EXK	Fri, Mar 16, 2012	9.32	9.46	9.28	9.38
1293	NYSE	EXK	Thu, Mar 15, 2012	9.33	9.50	9.22	9.34
1292	NYSE	EXK	Wed, Mar 14, 2012	9.49	9.50	9.16	9.26
1291	NYSE	EXK	Tue, Mar 13, 2012	9.69	9.90	9.54	9.58
1290	NYSE	EXK	Mon, Mar 12, 2012	9.90	10.00	9.63	9.73
1289	NYSE	EXK	Fri, Mar 9, 2012	9.85	10.23	9.76	9.95
1288	NYSE	EXK	Thu, Mar 8, 2012	9.96	10.00	9.72	9.92
1287	NYSE	EXK	Wed, Mar 7, 2012	9.73	9.94	9.48	9.75
1286	NYSE	EXK	Tue, Mar 6, 2012	9.44	9.53	9.20	9.51
1285	NYSE	EXK	Mon, Mar 5, 2012	10.13	10.16	9.68	9.78
1284	NYSE	EXK	Fri, Mar 2, 2012	10.31	10.47	10.14	10.20
1283	NYSE	EXK	Thu, Mar 1, 2012	10.42	10.70	10.28	10.41
1282	NYSE	EXK	Wed, Feb 29, 2012	11.18	11.30	10.24	10.39
1281	NYSE	EXK	Tue, Feb 28, 2012	10.93	11.13	10.82	11.12
1280	NYSE	EXK	Mon, Feb 27, 2012	10.79	10.92	10.57	10.72
1279	NYSE	EXK	Fri, Feb 24, 2012	10.92	10.96	10.65	10.81
1278	NYSE	EXK	Thu, Feb 23, 2012	10.88	11.07	10.77	10.87
1277	NYSE	EXK	Wed, Feb 22, 2012	10.55	10.86	10.53	10.78
1276	NYSE	EXK	Tue, Feb 21, 2012	10.36	10.64	10.32	10.59
1275	NYSE	EXK	Fri, Feb 17, 2012	10.39	10.39	10.15	10.18
1274	NYSE	EXK	Thu, Feb 16, 2012	10.02	10.45	10.02	10.29
1273	NYSE	EXK	Wed, Feb 15, 2012	10.59	10.60	10.22	10.27
1272	NYSE	EXK	Tue, Feb 14, 2012	10.57	10.67	10.24	10.34
1271	NYSE	EXK	Mon, Feb 13, 2012	10.82	10.87	10.57	10.62
1270	NYSE	EXK	Fri, Feb 10, 2012	10.79	10.90	10.55	10.71
1269	NYSE	EXK	Thu, Feb 9, 2012	11.07	11.16	10.88	10.95
1268	NYSE	EXK	Wed, Feb 8, 2012	11.13	11.35	10.81	10.88
1267	NYSE	EXK	Tue, Feb 7, 2012	10.93	11.36	10.75	11.15
1266	NYSE	EXK	Mon, Feb 6, 2012	10.96	11.15	10.87	10.99
1265	NYSE	EXK	Fri, Feb 3, 2012	11.39	11.42	11.05	11.08
1264	NYSE	EXK	Thu, Feb 2, 2012	11.35	11.61	11.33	11.43
1263	NYSE	EXK	Wed, Feb 1, 2012	11.57	11.58	11.30	11.34
1262	NYSE	EXK	Tue, Jan 31, 2012	11.19	11.49	11.15	11.32
1261	NYSE	EXK	Mon, Jan 30, 2012	10.92	11.13	10.86	10.94
1260	NYSE	EXK	Fri, Jan 27, 2012	10.67	11.20	10.67	11.14
1259	NYSE	EXK	Thu, Jan 26, 2012	10.96	11.15	10.60	10.73
1258	NYSE	EXK	Wed, Jan 25, 2012	10.02	10.81	9.80	10.78
1257	NYSE	EXK	Tue, Jan 24, 2012	10.12	10.28	10.04	10.06
1256	NYSE	EXK	Mon, Jan 23, 2012	10.32	10.54	10.24	10.31
1255	NYSE	EXK	Fri, Jan 20, 2012	10.01	10.27	9.91	10.11
1254	NYSE	EXK	Thu, Jan 19, 2012	10.25	10.32	9.94	10.05
1253	NYSE	EXK	Wed, Jan 18, 2012	10.08	10.37	10.05	10.30
1252	NYSE	EXK	Tue, Jan 17, 2012	10.59	10.65	10.02	10.12
1251	NYSE	EXK	Fri, Jan 13, 2012	10.26	10.33	10.07	10.31
1250	NYSE	EXK	Thu, Jan 12, 2012	10.61	10.73	10.34	10.40
1249	NYSE	EXK	Wed, Jan 11, 2012	10.64	10.65	10.32	10.47
1248	NYSE	EXK	Tue, Jan 10, 2012	10.92	10.92	10.54	10.61
1247	NYSE	EXK	Mon, Jan 9, 2012	10.37	10.55	10.29	10.39
1246	NYSE	EXK	Fri, Jan 6, 2012	10.41	10.50	10.15	10.31
1245	NYSE	EXK	Thu, Jan 5, 2012	9.99	10.49	9.82	10.35
1244	NYSE	EXK	Wed, Jan 4, 2012	10.10	10.34	9.96	10.14
1243	NYSE	EXK	Tue, Jan 3, 2012	10.11	10.25	9.95	10.19
1242	NYSE	EXK	Fri, Dec 30, 2011	9.95	10.01	9.64	9.71
1241	NYSE	EXK	Thu, Dec 29, 2011	8.95	9.63	8.81	9.62
1240	NYSE	EXK	Wed, Dec 28, 2011	9.40	9.47	9.00	9.00
1239	NYSE	EXK	Tue, Dec 27, 2011	9.62	9.64	9.40	9.44
1238	NYSE	EXK	Fri, Dec 23, 2011	9.69	9.76	9.60	9.69
1237	NYSE	EXK	Thu, Dec 22, 2011	9.97	9.97	9.55	9.58
1236	NYSE	EXK	Wed, Dec 21, 2011	10.06	10.16	9.74	10.10
1235	NYSE	EXK	Tue, Dec 20, 2011	9.72	10.02	9.61	10.01
1234	NYSE	EXK	Mon, Dec 19, 2011	9.92	9.93	9.32	9.39
1233	NYSE	EXK	Fri, Dec 16, 2011	9.82	10.00	9.65	9.98
1232	NYSE	EXK	Thu, Dec 15, 2011	9.86	9.88	9.42	9.50
1231	NYSE	EXK	Wed, Dec 14, 2011	9.73	9.85	9.33	9.60
1230	NYSE	EXK	Tue, Dec 13, 2011	10.83	11.05	10.08	10.22
1229	NYSE	EXK	Mon, Dec 12, 2011	10.73	10.78	10.51	10.68
1228	NYSE	EXK	Fri, Dec 9, 2011	10.92	11.38	10.92	11.36
1227	NYSE	EXK	Thu, Dec 8, 2011	11.18	11.21	10.81	10.84
1226	NYSE	EXK	Wed, Dec 7, 2011	11.57	11.59	11.11	11.30
1225	NYSE	EXK	Tue, Dec 6, 2011	11.00	11.60	10.80	11.54
1224	NYSE	EXK	Mon, Dec 5, 2011	11.19	11.55	10.99	11.07
1223	NYSE	EXK	Fri, Dec 2, 2011	11.96	12.01	11.03	11.09
1222	NYSE	EXK	Thu, Dec 1, 2011	11.98	12.08	11.53	11.82
1221	NYSE	EXK	Wed, Nov 30, 2011	11.29	11.81	11.26	11.81
1220	NYSE	EXK	Tue, Nov 29, 2011	10.85	11.12	10.67	10.87
1219	NYSE	EXK	Mon, Nov 28, 2011	10.56	10.94	10.54	10.79
1218	NYSE	EXK	Fri, Nov 25, 2011	10.13	10.44	9.95	9.97
1217	NYSE	EXK	Wed, Nov 23, 2011	10.71	10.75	10.16	10.24
1216	NYSE	EXK	Tue, Nov 22, 2011	10.46	11.00	10.43	10.95
1215	NYSE	EXK	Mon, Nov 21, 2011	10.47	10.53	9.92	10.30
1214	NYSE	EXK	Fri, Nov 18, 2011	11.12	11.40	10.87	11.00
1213	NYSE	EXK	Thu, Nov 17, 2011	11.69	11.76	10.87	10.94
1212	NYSE	EXK	Wed, Nov 16, 2011	11.71	12.15	11.66	11.81
1211	NYSE	EXK	Tue, Nov 15, 2011	11.93	12.18	11.76	11.89
1210	NYSE	EXK	Mon, Nov 14, 2011	11.92	12.09	11.75	11.92
1209	NYSE	EXK	Fri, Nov 11, 2011	11.41	12.11	11.38	12.00
1208	NYSE	EXK	Thu, Nov 10, 2011	11.55	11.59	10.84	11.28
1207	NYSE	EXK	Wed, Nov 9, 2011	11.48	12.12	11.37	11.40
1206	NYSE	EXK	Tue, Nov 8, 2011	12.22	12.26	11.81	11.86
1205	NYSE	EXK	Mon, Nov 7, 2011	12.03	12.33	11.94	12.16
1204	NYSE	EXK	Fri, Nov 4, 2011	11.70	11.97	11.36	11.86
1203	NYSE	EXK	Thu, Nov 3, 2011	11.42	11.91	11.05	11.88
1202	NYSE	EXK	Wed, Nov 2, 2011	11.20	11.45	10.92	11.23
1201	NYSE	EXK	Tue, Nov 1, 2011	10.25	11.02	10.14	10.90
1200	NYSE	EXK	Mon, Oct 31, 2011	10.90	11.14	10.56	10.84
1199	NYSE	EXK	Fri, Oct 28, 2011	11.13	11.58	11.06	11.33
1198	NYSE	EXK	Thu, Oct 27, 2011	11.25	11.35	10.88	11.32
1197	NYSE	EXK	Wed, Oct 26, 2011	10.66	10.93	10.23	10.84
1196	NYSE	EXK	Tue, Oct 25, 2011	9.85	10.70	9.57	10.43
1195	NYSE	EXK	Mon, Oct 24, 2011	9.45	9.90	9.41	9.83
1194	NYSE	EXK	Fri, Oct 21, 2011	9.40	9.50	9.01	9.21
1193	NYSE	EXK	Thu, Oct 20, 2011	8.93	9.34	8.79	9.09
1192	NYSE	EXK	Wed, Oct 19, 2011	9.81	9.85	9.00	9.04
1191	NYSE	EXK	Tue, Oct 18, 2011	9.46	10.04	9.07	9.96
1190	NYSE	EXK	Mon, Oct 17, 2011	10.33	10.35	9.62	9.72
1189	NYSE	EXK	Fri, Oct 14, 2011	10.23	10.37	10.11	10.32
1188	NYSE	EXK	Thu, Oct 13, 2011	9.96	10.10	9.67	9.95
1187	NYSE	EXK	Wed, Oct 12, 2011	10.10	10.35	9.94	10.19
1186	NYSE	EXK	Tue, Oct 11, 2011	9.41	9.77	9.19	9.71
1185	NYSE	EXK	Mon, Oct 10, 2011	9.33	9.56	9.25	9.45
1184	NYSE	EXK	Fri, Oct 7, 2011	9.55	9.67	8.85	9.03
1183	NYSE	EXK	Thu, Oct 6, 2011	9.13	9.55	8.98	9.49
1182	NYSE	EXK	Wed, Oct 5, 2011	7.96	8.84	7.71	8.80
1181	NYSE	EXK	Tue, Oct 4, 2011	8.57	8.62	7.55	8.04
1180	NYSE	EXK	Mon, Oct 3, 2011	9.25	9.43	8.74	8.78
1179	NYSE	EXK	Fri, Sep 30, 2011	9.14	9.55	8.95	8.98
1178	NYSE	EXK	Thu, Sep 29, 2011	9.63	9.80	9.08	9.31
1177	NYSE	EXK	Wed, Sep 28, 2011	10.21	10.39	9.41	9.44
1176	NYSE	EXK	Tue, Sep 27, 2011	10.80	10.96	10.02	10.14
1175	NYSE	EXK	Mon, Sep 26, 2011	9.53	10.15	9.37	10.10
1174	NYSE	EXK	Fri, Sep 23, 2011	10.28	10.59	9.58	9.81
1173	NYSE	EXK	Thu, Sep 22, 2011	11.23	11.48	10.71	10.94
1172	NYSE	EXK	Wed, Sep 21, 2011	12.70	13.10	12.40	12.40
1171	NYSE	EXK	Tue, Sep 20, 2011	12.13	12.94	12.07	12.61
1170	NYSE	EXK	Mon, Sep 19, 2011	12.37	12.50	12.04	12.34
1169	NYSE	EXK	Fri, Sep 16, 2011	12.37	12.51	12.22	12.41
1168	NYSE	EXK	Thu, Sep 15, 2011	12.27	12.34	11.83	12.29
1167	NYSE	EXK	Wed, Sep 14, 2011	12.80	12.82	12.35	12.52
1166	NYSE	EXK	Tue, Sep 13, 2011	12.69	12.84	12.40	12.76
1165	NYSE	EXK	Mon, Sep 12, 2011	12.18	12.61	11.93	12.52
1164	NYSE	EXK	Fri, Sep 9, 2011	12.71	13.09	12.46	12.67
1163	NYSE	EXK	Thu, Sep 8, 2011	12.91	13.05	12.77	12.80
1162	NYSE	EXK	Wed, Sep 7, 2011	11.99	12.75	11.85	12.68
1161	NYSE	EXK	Tue, Sep 6, 2011	12.49	12.77	12.02	12.58
1160	NYSE	EXK	Fri, Sep 2, 2011	12.37	12.74	12.26	12.61
1159	NYSE	EXK	Thu, Sep 1, 2011	11.86	12.22	11.64	11.94
1158	NYSE	EXK	Wed, Aug 31, 2011	12.24	12.24	11.66	11.88
1157	NYSE	EXK	Tue, Aug 30, 2011	11.76	12.26	11.69	12.14
1156	NYSE	EXK	Mon, Aug 29, 2011	11.55	11.74	11.10	11.60
1155	NYSE	EXK	Fri, Aug 26, 2011	11.10	11.52	10.55	11.48
1154	NYSE	EXK	Thu, Aug 25, 2011	10.57	11.22	10.33	10.95
1153	NYSE	EXK	Wed, Aug 24, 2011	11.13	11.19	10.31	10.66
1152	NYSE	EXK	Tue, Aug 23, 2011	11.19	11.53	10.96	11.31
1151	NYSE	EXK	Mon, Aug 22, 2011	10.66	11.44	10.60	11.39
1150	NYSE	EXK	Fri, Aug 19, 2011	10.59	10.85	10.31	10.37
1149	NYSE	EXK	Thu, Aug 18, 2011	10.68	10.80	10.25	10.40
1148	NYSE	EXK	Wed, Aug 17, 2011	10.84	10.95	10.50	10.64
1147	NYSE	EXK	Tue, Aug 16, 2011	10.66	10.96	10.45	10.65
1146	NYSE	EXK	Mon, Aug 15, 2011	10.54	10.90	10.42	10.90
1145	NYSE	EXK	Fri, Aug 12, 2011	10.15	10.58	10.07	10.55
1144	NYSE	EXK	Thu, Aug 11, 2011	9.77	10.50	9.50	10.45
1143	NYSE	EXK	Wed, Aug 10, 2011	9.12	9.98	8.80	9.84
1142	NYSE	EXK	Tue, Aug 9, 2011	8.47	9.20	8.36	9.14
1141	NYSE	EXK	Mon, Aug 8, 2011	8.81	9.42	8.50	8.65
1140	NYSE	EXK	Fri, Aug 5, 2011	9.23	9.39	8.36	8.82
1139	NYSE	EXK	Thu, Aug 4, 2011	10.69	10.73	8.99	9.12
1138	NYSE	EXK	Wed, Aug 3, 2011	10.55	10.78	10.30	10.61
1137	NYSE	EXK	Tue, Aug 2, 2011	10.16	10.37	10.00	10.26
1136	NYSE	EXK	Mon, Aug 1, 2011	9.72	10.17	9.52	9.83
1135	NYSE	EXK	Fri, Jul 29, 2011	10.01	10.01	9.53	9.75
1134	NYSE	EXK	Thu, Jul 28, 2011	9.91	10.06	9.49	9.91
1133	NYSE	EXK	Wed, Jul 27, 2011	10.80	10.87	9.98	10.01
1132	NYSE	EXK	Tue, Jul 26, 2011	10.31	10.78	10.27	10.69
1131	NYSE	EXK	Mon, Jul 25, 2011	11.14	11.33	10.65	10.66
1130	NYSE	EXK	Fri, Jul 22, 2011	10.92	11.06	10.88	10.92
1129	NYSE	EXK	Thu, Jul 21, 2011	10.89	11.03	10.56	10.74
1128	NYSE	EXK	Wed, Jul 20, 2011	10.30	10.97	10.18	10.94
1127	NYSE	EXK	Tue, Jul 19, 2011	10.78	10.99	10.32	10.63
1126	NYSE	EXK	Mon, Jul 18, 2011	10.88	11.07	10.70	10.83
1125	NYSE	EXK	Fri, Jul 15, 2011	10.19	10.58	10.11	10.58
1124	NYSE	EXK	Thu, Jul 14, 2011	10.56	10.80	10.13	10.20
1123	NYSE	EXK	Wed, Jul 13, 2011	10.12	10.40	10.00	10.30
1122	NYSE	EXK	Tue, Jul 12, 2011	9.16	9.85	9.12	9.81
1121	NYSE	EXK	Mon, Jul 11, 2011	10.03	10.03	9.25	9.37
1120	NYSE	EXK	Fri, Jul 8, 2011	9.79	10.00	9.62	10.00
1119	NYSE	EXK	Thu, Jul 7, 2011	9.93	10.00	9.61	9.66
1118	NYSE	EXK	Wed, Jul 6, 2011	9.42	9.74	9.38	9.71
1117	NYSE	EXK	Tue, Jul 5, 2011	8.57	9.20	8.52	9.17
1116	NYSE	EXK	Fri, Jul 1, 2011	8.28	8.28	8.01	8.20
1115	NYSE	EXK	Thu, Jun 30, 2011	8.46	8.51	8.30	8.40
1114	NYSE	EXK	Wed, Jun 29, 2011	8.44	8.51	8.20	8.38
1113	NYSE	EXK	Tue, Jun 28, 2011	7.86	8.23	7.84	8.20
1112	NYSE	EXK	Mon, Jun 27, 2011	7.89	8.02	7.68	7.83
1111	NYSE	EXK	Fri, Jun 24, 2011	8.42	8.43	8.00	8.07
1110	NYSE	EXK	Thu, Jun 23, 2011	8.16	8.51	7.91	8.49
1109	NYSE	EXK	Wed, Jun 22, 2011	8.61	8.88	8.52	8.57
1108	NYSE	EXK	Tue, Jun 21, 2011	8.01	8.58	7.96	8.55
1107	NYSE	EXK	Mon, Jun 20, 2011	7.65	7.95	7.63	7.86
1106	NYSE	EXK	Fri, Jun 17, 2011	7.73	7.94	7.55	7.70
1105	NYSE	EXK	Thu, Jun 16, 2011	7.89	8.04	7.51	7.67
1104	NYSE	EXK	Wed, Jun 15, 2011	7.96	8.07	7.72	7.95
1103	NYSE	EXK	Tue, Jun 14, 2011	7.71	8.16	7.69	8.07
1102	NYSE	EXK	Mon, Jun 13, 2011	7.93	8.18	7.46	7.65
1101	NYSE	EXK	Fri, Jun 10, 2011	8.18	8.31	7.97	8.02
1100	NYSE	EXK	Thu, Jun 9, 2011	8.09	8.45	8.00	8.44
1099	NYSE	EXK	Wed, Jun 8, 2011	8.49	8.53	7.80	7.97
1098	NYSE	EXK	Tue, Jun 7, 2011	8.72	8.90	8.58	8.71
1097	NYSE	EXK	Mon, Jun 6, 2011	9.29	9.42	8.52	8.56
1096	NYSE	EXK	Fri, Jun 3, 2011	9.06	9.50	9.00	9.27
1095	NYSE	EXK	Thu, Jun 2, 2011	9.82	10.00	9.21	9.55
1094	NYSE	EXK	Wed, Jun 1, 2011	10.15	10.35	9.79	9.88
1093	NYSE	EXK	Tue, May 31, 2011	10.36	10.39	9.88	10.29
1092	NYSE	EXK	Fri, May 27, 2011	10.00	10.25	9.87	9.98
1091	NYSE	EXK	Thu, May 26, 2011	9.62	9.92	9.40	9.85
1090	NYSE	EXK	Wed, May 25, 2011	9.53	9.93	9.53	9.71
1089	NYSE	EXK	Tue, May 24, 2011	8.84	9.40	8.82	9.33
1088	NYSE	EXK	Mon, May 23, 2011	8.70	8.86	8.50	8.54
1087	NYSE	EXK	Fri, May 20, 2011	8.70	9.03	8.43	8.83
1086	NYSE	EXK	Thu, May 19, 2011	8.92	8.96	8.57	8.71
1085	NYSE	EXK	Wed, May 18, 2011	8.61	8.91	8.53	8.82
1084	NYSE	EXK	Tue, May 17, 2011	8.25	8.44	8.00	8.37
1083	NYSE	EXK	Mon, May 16, 2011	8.76	9.10	8.27	8.37
1082	NYSE	EXK	Fri, May 13, 2011	9.20	9.28	8.62	8.96
1081	NYSE	EXK	Thu, May 12, 2011	8.57	9.48	8.50	9.02
1080	NYSE	EXK	Wed, May 11, 2011	9.70	9.72	8.93	9.01
1079	NYSE	EXK	Tue, May 10, 2011	10.33	10.34	9.95	10.03
1078	NYSE	EXK	Mon, May 9, 2011	10.04	10.18	9.63	10.11
1077	NYSE	EXK	Fri, May 6, 2011	8.86	9.80	8.81	9.30
1076	NYSE	EXK	Thu, May 5, 2011	9.52	9.78	8.33	8.62
1075	NYSE	EXK	Wed, May 4, 2011	9.93	10.22	9.45	9.99
1074	NYSE	EXK	Tue, May 3, 2011	10.27	10.53	9.72	9.92
1073	NYSE	EXK	Mon, May 2, 2011	10.75	11.30	9.90	10.61
1072	NYSE	EXK	Fri, Apr 29, 2011	11.63	11.73	11.31	11.49
1071	NYSE	EXK	Thu, Apr 28, 2011	11.94	12.35	11.59	11.71
1070	NYSE	EXK	Wed, Apr 27, 2011	10.79	11.95	10.55	11.95
1069	NYSE	EXK	Tue, Apr 26, 2011	11.00	11.00	10.50	10.66
1068	NYSE	EXK	Mon, Apr 25, 2011	12.06	12.06	11.08	11.33
1067	NYSE	EXK	Thu, Apr 21, 2011	11.90	11.90	11.42	11.79
1066	NYSE	EXK	Wed, Apr 20, 2011	11.97	12.10	11.72	11.79
1065	NYSE	EXK	Tue, Apr 19, 2011	11.73	11.83	11.26	11.69
1064	NYSE	EXK	Mon, Apr 18, 2011	11.74	11.90	10.92	11.60
1063	NYSE	EXK	Fri, Apr 15, 2011	12.25	12.37	11.75	11.98
1062	NYSE	EXK	Thu, Apr 14, 2011	11.44	11.85	11.16	11.79
1061	NYSE	EXK	Wed, Apr 13, 2011	11.40	11.64	10.96	11.17
1060	NYSE	EXK	Tue, Apr 12, 2011	11.45	11.45	10.52	10.90
1059	NYSE	EXK	Mon, Apr 11, 2011	12.56	12.69	10.97	11.40
1058	NYSE	EXK	Fri, Apr 8, 2011	12.37	12.75	12.11	12.37
1057	NYSE	EXK	Thu, Apr 7, 2011	11.60	11.97	11.51	11.90
1056	NYSE	EXK	Wed, Apr 6, 2011	11.57	11.85	11.11	11.61
1055	NYSE	EXK	Tue, Apr 5, 2011	10.13	11.17	10.11	11.16
1054	NYSE	EXK	Mon, Apr 4, 2011	10.00	10.24	9.96	10.18
1053	NYSE	EXK	Fri, Apr 1, 2011	9.79	9.92	9.54	9.75
1052	NYSE	EXK	Thu, Mar 31, 2011	9.78	10.00	9.76	9.82
1051	NYSE	EXK	Wed, Mar 30, 2011	9.53	9.67	9.31	9.67
1050	NYSE	EXK	Tue, Mar 29, 2011	8.95	9.37	8.91	9.25
1049	NYSE	EXK	Mon, Mar 28, 2011	9.05	9.24	8.81	9.00
1048	NYSE	EXK	Fri, Mar 25, 2011	9.50	9.59	9.06	9.29
1047	NYSE	EXK	Thu, Mar 24, 2011	9.94	10.03	9.26	9.33
1046	NYSE	EXK	Wed, Mar 23, 2011	9.56	9.95	9.50	9.86
1045	NYSE	EXK	Tue, Mar 22, 2011	9.60	9.80	9.40	9.49
1044	NYSE	EXK	Mon, Mar 21, 2011	9.57	9.68	9.40	9.65
1043	NYSE	EXK	Fri, Mar 18, 2011	8.84	9.15	8.65	9.15
1042	NYSE	EXK	Thu, Mar 17, 2011	8.40	8.59	8.10	8.53
1041	NYSE	EXK	Wed, Mar 16, 2011	8.60	8.85	8.17	8.31
1040	NYSE	EXK	Tue, Mar 15, 2011	7.98	8.50	7.70	8.46
1039	NYSE	EXK	Fri, Mar 11, 2011	8.53	9.47	8.31	9.21
1038	NYSE	EXK	Thu, Mar 10, 2011	8.71	9.15	8.42	8.82
1037	NYSE	EXK	Wed, Mar 9, 2011	10.12	10.20	9.35	9.35
1036	NYSE	EXK	Tue, Mar 8, 2011	10.09	10.09	9.34	9.94
1035	NYSE	EXK	Mon, Mar 7, 2011	10.01	10.33	9.58	10.20
1034	NYSE	EXK	Fri, Mar 4, 2011	8.63	9.34	8.59	9.34
1033	NYSE	EXK	Thu, Mar 3, 2011	8.35	8.58	8.07	8.34
1032	NYSE	EXK	Wed, Mar 2, 2011	8.42	9.00	8.17	8.49
1031	NYSE	EXK	Tue, Mar 1, 2011	7.60	8.30	7.60	8.28
1030	NYSE	EXK	Mon, Feb 28, 2011	7.21	7.51	7.21	7.41
1029	NYSE	EXK	Fri, Feb 25, 2011	6.92	7.18	6.90	7.18
1028	NYSE	EXK	Thu, Feb 24, 2011	7.22	7.27	6.74	6.80
1027	NYSE	EXK	Wed, Feb 23, 2011	7.23	7.41	7.06	7.20
1026	NYSE	EXK	Tue, Feb 22, 2011	7.56	7.60	7.10	7.17
1025	NYSE	EXK	Fri, Feb 18, 2011	7.23	7.50	7.21	7.30
1024	NYSE	EXK	Thu, Feb 17, 2011	7.02	7.22	6.97	7.15
1023	NYSE	EXK	Wed, Feb 16, 2011	7.13	7.13	6.86	7.03
1022	NYSE	EXK	Tue, Feb 15, 2011	7.05	7.15	6.97	7.08
1021	NYSE	EXK	Mon, Feb 14, 2011	6.88	6.99	6.79	6.90
1020	NYSE	EXK	Fri, Feb 11, 2011	6.85	6.97	6.65	6.75
1019	NYSE	EXK	Thu, Feb 10, 2011	6.67	6.89	6.65	6.83
1018	NYSE	EXK	Wed, Feb 9, 2011	7.10	7.15	6.71	6.89
1017	NYSE	EXK	Tue, Feb 8, 2011	7.04	7.13	6.96	7.01
1016	NYSE	EXK	Mon, Feb 7, 2011	6.86	7.05	6.78	6.82
1015	NYSE	EXK	Fri, Feb 4, 2011	6.84	6.95	6.65	6.76
1014	NYSE	EXK	Thu, Feb 3, 2011	6.54	6.77	6.30	6.71
1013	NYSE	EXK	Wed, Feb 2, 2011	6.53	6.60	6.40	6.48
1012	NYSE	EXK	Tue, Feb 1, 2011	6.34	6.61	6.23	6.56
1011	NYSE	EXK	Mon, Jan 31, 2011	6.31	6.46	6.06	6.17
1010	NYSE	EXK	Fri, Jan 28, 2011	5.93	6.38	5.80	6.26
1009	NYSE	EXK	Thu, Jan 27, 2011	6.41	6.43	5.88	5.93
1008	NYSE	EXK	Wed, Jan 26, 2011	5.89	6.30	5.78	6.29
1007	NYSE	EXK	Tue, Jan 25, 2011	5.65	5.90	5.40	5.84
1006	NYSE	EXK	Mon, Jan 24, 2011	5.68	5.90	5.65	5.69
1005	NYSE	EXK	Fri, Jan 21, 2011	5.83	5.98	5.65	5.72
1004	NYSE	EXK	Thu, Jan 20, 2011	5.98	6.04	5.74	5.89
1003	NYSE	EXK	Wed, Jan 19, 2011	6.54	6.60	6.16	6.17
1002	NYSE	EXK	Tue, Jan 18, 2011	6.37	6.49	6.28	6.36
1001	NYSE	EXK	Fri, Jan 14, 2011	6.20	6.28	5.99	6.16
1000	NYSE	EXK	Thu, Jan 13, 2011	6.63	6.66	6.29	6.35
999	NYSE	EXK	Wed, Jan 12, 2011	6.76	6.83	6.61	6.68
998	NYSE	EXK	Tue, Jan 11, 2011	6.63	6.84	6.54	6.77
997	NYSE	EXK	Mon, Jan 10, 2011	6.51	6.53	6.37	6.48
996	NYSE	EXK	Fri, Jan 7, 2011	6.35	6.67	6.21	6.54
995	NYSE	EXK	Thu, Jan 6, 2011	6.78	6.79	6.45	6.47
994	NYSE	EXK	Wed, Jan 5, 2011	6.69	6.85	6.48	6.71
993	NYSE	EXK	Tue, Jan 4, 2011	7.21	7.23	6.63	6.88
992	NYSE	EXK	Mon, Jan 3, 2011	7.47	7.69	7.26	7.37
991	NYSE	EXK	Fri, Dec 31, 2010	7.24	7.43	7.18	7.34
990	NYSE	EXK	Thu, Dec 30, 2010	7.32	7.41	7.09	7.22
989	NYSE	EXK	Wed, Dec 29, 2010	7.28	7.49	7.19	7.27
988	NYSE	EXK	Tue, Dec 28, 2010	6.93	7.25	6.78	7.19
987	NYSE	EXK	Mon, Dec 27, 2010	6.82	6.86	6.66	6.71
986	NYSE	EXK	Thu, Dec 23, 2010	6.67	6.90	6.52	6.79
985	NYSE	EXK	Wed, Dec 22, 2010	6.99	7.05	6.75	6.75
984	NYSE	EXK	Tue, Dec 21, 2010	7.06	7.15	6.98	7.04
983	NYSE	EXK	Mon, Dec 20, 2010	6.99	7.10	6.80	7.03
982	NYSE	EXK	Fri, Dec 17, 2010	6.90	7.03	6.85	6.94
981	NYSE	EXK	Thu, Dec 16, 2010	7.05	7.10	6.76	6.94
980	NYSE	EXK	Wed, Dec 15, 2010	7.09	7.25	6.99	7.06
979	NYSE	EXK	Tue, Dec 14, 2010	7.26	7.45	7.09	7.25
978	NYSE	EXK	Mon, Dec 13, 2010	7.30	7.54	7.21	7.30
977	NYSE	EXK	Fri, Dec 10, 2010	7.00	7.16	6.79	7.11
976	NYSE	EXK	Thu, Dec 9, 2010	7.00	7.14	6.88	7.04
975	NYSE	EXK	Wed, Dec 8, 2010	6.82	6.96	6.46	6.96
974	NYSE	EXK	Tue, Dec 7, 2010	7.55	7.61	6.80	6.94
973	NYSE	EXK	Mon, Dec 6, 2010	6.99	7.30	6.92	7.29
972	NYSE	EXK	Fri, Dec 3, 2010	6.67	6.90	6.60	6.87
971	NYSE	EXK	Thu, Dec 2, 2010	6.49	6.70	6.44	6.46
970	NYSE	EXK	Wed, Dec 1, 2010	6.37	6.50	6.22	6.40
969	NYSE	EXK	Tue, Nov 30, 2010	5.99	6.39	5.99	6.21
968	NYSE	EXK	Mon, Nov 29, 2010	6.04	6.10	5.90	6.01
967	NYSE	EXK	Fri, Nov 26, 2010	5.99	6.05	5.90	6.04
966	NYSE	EXK	Wed, Nov 24, 2010	6.09	6.17	6.00	6.17
965	NYSE	EXK	Tue, Nov 23, 2010	6.02	6.15	5.87	6.07
964	NYSE	EXK	Mon, Nov 22, 2010	6.03	6.10	5.93	6.09
963	NYSE	EXK	Fri, Nov 19, 2010	5.93	6.03	5.72	5.99
962	NYSE	EXK	Thu, Nov 18, 2010	6.09	6.10	5.86	5.93
961	NYSE	EXK	Wed, Nov 17, 2010	5.53	5.78	5.51	5.69
960	NYSE	EXK	Tue, Nov 16, 2010	5.70	5.81	5.35	5.54
959	NYSE	EXK	Mon, Nov 15, 2010	6.11	6.12	5.72	5.81
958	NYSE	EXK	Fri, Nov 12, 2010	6.13	6.27	5.87	6.12
957	NYSE	EXK	Thu, Nov 11, 2010	6.23	6.40	6.06	6.30
956	NYSE	EXK	Wed, Nov 10, 2010	6.35	6.76	5.79	6.76
955	NYSE	EXK	Tue, Nov 9, 2010	6.85	7.16	5.51	5.79
954	NYSE	EXK	Mon, Nov 8, 2010	5.97	6.48	5.92	6.41
953	NYSE	EXK	Fri, Nov 5, 2010	5.27	6.00	5.26	5.87
952	NYSE	EXK	Thu, Nov 4, 2010	5.00	5.28	4.97	5.25
951	NYSE	EXK	Wed, Nov 3, 2010	4.96	4.96	4.70	4.84
950	NYSE	EXK	Tue, Nov 2, 2010	4.95	4.99	4.84	4.92
949	NYSE	EXK	Mon, Nov 1, 2010	4.88	4.95	4.63	4.94
948	NYSE	EXK	Fri, Oct 29, 2010	4.87	4.90	4.73	4.89
947	NYSE	EXK	Thu, Oct 28, 2010	4.83	4.91	4.77	4.81
946	NYSE	EXK	Wed, Oct 27, 2010	4.69	4.77	4.59	4.77
945	NYSE	EXK	Tue, Oct 26, 2010	4.66	4.78	4.57	4.73
944	NYSE	EXK	Mon, Oct 25, 2010	4.63	4.84	4.63	4.76
943	NYSE	EXK	Fri, Oct 22, 2010	4.48	4.53	4.37	4.50
942	NYSE	EXK	Thu, Oct 21, 2010	4.57	4.65	4.34	4.41
941	NYSE	EXK	Wed, Oct 20, 2010	4.49	4.65	4.46	4.56
940	NYSE	EXK	Tue, Oct 19, 2010	4.60	4.63	4.36	4.40
939	NYSE	EXK	Mon, Oct 18, 2010	4.82	4.90	4.68	4.78
938	NYSE	EXK	Fri, Oct 15, 2010	4.95	5.00	4.71	4.86
937	NYSE	EXK	Thu, Oct 14, 2010	4.84	5.10	4.82	4.99
936	NYSE	EXK	Wed, Oct 13, 2010	4.70	4.94	4.69	4.75
935	NYSE	EXK	Tue, Oct 12, 2010	4.57	4.68	4.42	4.55
934	NYSE	EXK	Mon, Oct 11, 2010	4.54	4.69	4.50	4.59
933	NYSE	EXK	Fri, Oct 8, 2010	4.36	4.56	4.30	4.55
932	NYSE	EXK	Thu, Oct 7, 2010	4.59	4.60	4.24	4.31
931	NYSE	EXK	Wed, Oct 6, 2010	4.30	4.55	4.24	4.49
930	NYSE	EXK	Tue, Oct 5, 2010	4.14	4.30	4.14	4.26
929	NYSE	EXK	Mon, Oct 4, 2010	4.13	4.21	4.04	4.09
928	NYSE	EXK	Fri, Oct 1, 2010	4.09	4.19	4.05	4.19
927	NYSE	EXK	Thu, Sep 30, 2010	4.07	4.10	3.93	4.03
926	NYSE	EXK	Wed, Sep 29, 2010	4.02	4.08	3.96	4.05
925	NYSE	EXK	Tue, Sep 28, 2010	3.93	4.09	3.86	4.02
924	NYSE	EXK	Mon, Sep 27, 2010	4.09	4.14	3.91	3.99
923	NYSE	EXK	Fri, Sep 24, 2010	4.07	4.12	3.99	4.06
922	NYSE	EXK	Thu, Sep 23, 2010	4.14	4.14	3.93	4.00
921	NYSE	EXK	Wed, Sep 22, 2010	4.20	4.23	4.04	4.09
920	NYSE	EXK	Tue, Sep 21, 2010	4.01	4.11	3.80	4.10
919	NYSE	EXK	Mon, Sep 20, 2010	4.27	4.29	4.02	4.07
918	NYSE	EXK	Fri, Sep 17, 2010	4.27	4.29	4.10	4.17
917	NYSE	EXK	Thu, Sep 16, 2010	4.15	4.25	4.08	4.23
916	NYSE	EXK	Wed, Sep 15, 2010	4.13	4.18	4.07	4.12
915	NYSE	EXK	Tue, Sep 14, 2010	4.05	4.15	4.01	4.11
914	NYSE	EXK	Mon, Sep 13, 2010	3.91	4.01	3.90	4.00
913	NYSE	EXK	Fri, Sep 10, 2010	3.80	3.93	3.74	3.89
912	NYSE	EXK	Thu, Sep 9, 2010	3.92	4.00	3.72	3.83
911	NYSE	EXK	Wed, Sep 8, 2010	4.05	4.08	3.86	3.94
910	NYSE	EXK	Tue, Sep 7, 2010	3.97	4.07	3.92	3.98
909	NYSE	EXK	Fri, Sep 3, 2010	3.83	3.94	3.72	3.89
908	NYSE	EXK	Thu, Sep 2, 2010	3.68	3.81	3.61	3.81
907	NYSE	EXK	Wed, Sep 1, 2010	3.65	3.69	3.58	3.63
906	NYSE	EXK	Tue, Aug 31, 2010	3.60	3.64	3.57	3.60
905	NYSE	EXK	Mon, Aug 30, 2010	3.52	3.61	3.52	3.52
904	NYSE	EXK	Fri, Aug 27, 2010	3.39	3.50	3.34	3.50
903	NYSE	EXK	Thu, Aug 26, 2010	3.26	3.40	3.26	3.33
902	NYSE	EXK	Wed, Aug 25, 2010	3.21	3.30	3.18	3.27
901	NYSE	EXK	Tue, Aug 24, 2010	3.11	3.24	3.10	3.16
900	NYSE	EXK	Mon, Aug 23, 2010	3.26	3.31	3.16	3.17
899	NYSE	EXK	Fri, Aug 20, 2010	3.28	3.31	3.24	3.29
898	NYSE	EXK	Thu, Aug 19, 2010	3.40	3.42	3.28	3.32
897	NYSE	EXK	Wed, Aug 18, 2010	3.40	3.48	3.34	3.34
896	NYSE	EXK	Tue, Aug 17, 2010	3.42	3.47	3.37	3.44
895	NYSE	EXK	Mon, Aug 16, 2010	3.31	3.39	3.31	3.34
894	NYSE	EXK	Fri, Aug 13, 2010	3.32	3.35	3.22	3.26
893	NYSE	EXK	Thu, Aug 12, 2010	3.22	3.35	3.22	3.31
892	NYSE	EXK	Wed, Aug 11, 2010	3.30	3.37	3.22	3.23
891	NYSE	EXK	Tue, Aug 10, 2010	3.40	3.40	3.31	3.35
890	NYSE	EXK	Mon, Aug 9, 2010	3.53	3.53	3.42	3.42
889	NYSE	EXK	Fri, Aug 6, 2010	3.59	3.60	3.50	3.51
888	NYSE	EXK	Thu, Aug 5, 2010	3.58	3.60	3.49	3.56
887	NYSE	EXK	Wed, Aug 4, 2010	3.40	3.54	3.39	3.54
886	NYSE	EXK	Tue, Aug 3, 2010	3.29	3.38	3.23	3.35
885	NYSE	EXK	Mon, Aug 2, 2010	3.33	3.38	3.26	3.29
884	NYSE	EXK	Fri, Jul 30, 2010	3.20	3.34	3.20	3.32
883	NYSE	EXK	Thu, Jul 29, 2010	3.30	3.36	3.26	3.27
882	NYSE	EXK	Wed, Jul 28, 2010	3.32	3.38	3.31	3.32
881	NYSE	EXK	Tue, Jul 27, 2010	3.36	3.39	3.25	3.36
880	NYSE	EXK	Mon, Jul 26, 2010	3.29	3.40	3.29	3.38
879	NYSE	EXK	Fri, Jul 23, 2010	3.31	3.38	3.29	3.33
878	NYSE	EXK	Thu, Jul 22, 2010	3.28	3.42	3.28	3.32
877	NYSE	EXK	Wed, Jul 21, 2010	3.37	3.39	3.26	3.27
876	NYSE	EXK	Tue, Jul 20, 2010	3.23	3.34	3.14	3.33
875	NYSE	EXK	Mon, Jul 19, 2010	3.30	3.30	3.14	3.21
874	NYSE	EXK	Fri, Jul 16, 2010	3.41	3.44	3.28	3.28
873	NYSE	EXK	Thu, Jul 15, 2010	3.46	3.48	3.38	3.47
872	NYSE	EXK	Wed, Jul 14, 2010	3.47	3.52	3.38	3.43
871	NYSE	EXK	Tue, Jul 13, 2010	3.55	3.57	3.49	3.50
870	NYSE	EXK	Mon, Jul 12, 2010	3.56	3.59	3.43	3.44
869	NYSE	EXK	Fri, Jul 9, 2010	3.49	3.62	3.43	3.57
868	NYSE	EXK	Thu, Jul 8, 2010	3.38	3.49	3.29	3.45
867	NYSE	EXK	Wed, Jul 7, 2010	3.10	3.38	3.07	3.36
866	NYSE	EXK	Tue, Jul 6, 2010	3.16	3.20	3.08	3.09
865	NYSE	EXK	Fri, Jul 2, 2010	3.24	3.24	3.15	3.17
864	NYSE	EXK	Thu, Jul 1, 2010	3.34	3.42	3.11	3.11
863	NYSE	EXK	Wed, Jun 30, 2010	3.49	3.53	3.38	3.38
862	NYSE	EXK	Tue, Jun 29, 2010	3.53	3.55	3.42	3.46
861	NYSE	EXK	Mon, Jun 28, 2010	3.73	3.79	3.57	3.61
860	NYSE	EXK	Fri, Jun 25, 2010	3.65	3.70	3.64	3.68
859	NYSE	EXK	Thu, Jun 24, 2010	3.64	3.65	3.55	3.60
858	NYSE	EXK	Wed, Jun 23, 2010	3.48	3.62	3.40	3.62
857	NYSE	EXK	Tue, Jun 22, 2010	3.55	3.63	3.50	3.51
856	NYSE	EXK	Mon, Jun 21, 2010	3.73	3.76	3.51	3.51
855	NYSE	EXK	Fri, Jun 18, 2010	3.60	3.74	3.57	3.60
854	NYSE	EXK	Thu, Jun 17, 2010	3.52	3.55	3.47	3.52
853	NYSE	EXK	Wed, Jun 16, 2010	3.52	3.54	3.44	3.44
852	NYSE	EXK	Tue, Jun 15, 2010	3.45	3.50	3.41	3.49
851	NYSE	EXK	Mon, Jun 14, 2010	3.45	3.53	3.41	3.41
850	NYSE	EXK	Fri, Jun 11, 2010	3.43	3.47	3.38	3.44
849	NYSE	EXK	Thu, Jun 10, 2010	3.36	3.45	3.34	3.45
848	NYSE	EXK	Wed, Jun 9, 2010	3.43	3.46	3.39	3.39
847	NYSE	EXK	Tue, Jun 8, 2010	3.40	3.51	3.39	3.44
846	NYSE	EXK	Mon, Jun 7, 2010	3.22	3.42	3.22	3.39
845	NYSE	EXK	Fri, Jun 4, 2010	3.39	3.39	3.26	3.29
844	NYSE	EXK	Thu, Jun 3, 2010	3.47	3.48	3.33	3.45
843	NYSE	EXK	Wed, Jun 2, 2010	3.46	3.50	3.38	3.47
842	NYSE	EXK	Tue, Jun 1, 2010	3.51	3.70	3.44	3.50
841	NYSE	EXK	Fri, May 28, 2010	3.55	3.62	3.42	3.57
840	NYSE	EXK	Thu, May 27, 2010	3.62	3.69	3.55	3.55
839	NYSE	EXK	Wed, May 26, 2010	3.58	3.68	3.53	3.53
838	NYSE	EXK	Tue, May 25, 2010	3.40	3.48	3.26	3.44
837	NYSE	EXK	Mon, May 24, 2010	3.43	3.55	3.43	3.48
836	NYSE	EXK	Fri, May 21, 2010	3.43	3.55	3.08	3.42
835	NYSE	EXK	Thu, May 20, 2010	3.80	3.95	3.55	3.55
834	NYSE	EXK	Wed, May 19, 2010	4.01	4.11	3.81	4.01
833	NYSE	EXK	Tue, May 18, 2010	3.96	4.02	3.86	3.91
832	NYSE	EXK	Mon, May 17, 2010	3.97	4.10	3.92	3.96
831	NYSE	EXK	Fri, May 14, 2010	4.07	4.12	3.86	4.03
830	NYSE	EXK	Thu, May 13, 2010	4.06	4.24	3.92	4.00
829	NYSE	EXK	Wed, May 12, 2010	4.06	4.28	4.05	4.13
828	NYSE	EXK	Tue, May 11, 2010	3.74	4.01	3.74	4.00
827	NYSE	EXK	Mon, May 10, 2010	3.70	3.75	3.52	3.65
826	NYSE	EXK	Fri, May 7, 2010	3.68	3.72	3.50	3.63
825	NYSE	EXK	Thu, May 6, 2010	3.67	3.76	3.48	3.68
824	NYSE	EXK	Wed, May 5, 2010	3.62	3.75	3.48	3.61
823	NYSE	EXK	Tue, May 4, 2010	3.85	3.92	3.46	3.78
822	NYSE	EXK	Mon, May 3, 2010	3.93	4.02	3.85	3.89
821	NYSE	EXK	Fri, Apr 30, 2010	3.84	4.02	3.82	3.91
820	NYSE	EXK	Thu, Apr 29, 2010	3.73	3.85	3.69	3.80
819	NYSE	EXK	Wed, Apr 28, 2010	3.68	3.83	3.65	3.73
818	NYSE	EXK	Tue, Apr 27, 2010	3.58	3.73	3.58	3.68
817	NYSE	EXK	Mon, Apr 26, 2010	3.63	3.70	3.62	3.67
816	NYSE	EXK	Fri, Apr 23, 2010	3.50	3.63	3.42	3.57
815	NYSE	EXK	Thu, Apr 22, 2010	3.47	3.54	3.41	3.54
814	NYSE	EXK	Wed, Apr 21, 2010	3.62	3.62	3.44	3.51
813	NYSE	EXK	Tue, Apr 20, 2010	3.49	3.60	3.49	3.55
812	NYSE	EXK	Mon, Apr 19, 2010	3.47	3.50	3.36	3.48
811	NYSE	EXK	Fri, Apr 16, 2010	3.53	3.60	3.36	3.50
810	NYSE	EXK	Thu, Apr 15, 2010	3.70	3.72	3.60	3.61
809	NYSE	EXK	Wed, Apr 14, 2010	3.66	3.74	3.62	3.70
808	NYSE	EXK	Tue, Apr 13, 2010	3.67	3.67	3.46	3.55
807	NYSE	EXK	Mon, Apr 12, 2010	3.65	3.74	3.60	3.63
806	NYSE	EXK	Fri, Apr 9, 2010	3.51	3.67	3.49	3.60
805	NYSE	EXK	Thu, Apr 8, 2010	3.44	3.48	3.33	3.46
804	NYSE	EXK	Wed, Apr 7, 2010	3.35	3.49	3.34	3.45
803	NYSE	EXK	Tue, Apr 6, 2010	3.25	3.37	3.25	3.31
802	NYSE	EXK	Mon, Apr 5, 2010	3.35	3.36	3.27	3.31
801	NYSE	EXK	Thu, Apr 1, 2010	3.25	3.31	3.25	3.26
800	NYSE	EXK	Wed, Mar 31, 2010	3.29	3.30	3.16	3.21
799	NYSE	EXK	Tue, Mar 30, 2010	3.30	3.30	3.19	3.23
798	NYSE	EXK	Mon, Mar 29, 2010	3.34	3.35	3.27	3.28
797	NYSE	EXK	Fri, Mar 26, 2010	3.23	3.36	3.22	3.27
796	NYSE	EXK	Thu, Mar 25, 2010	3.18	3.24	3.08	3.22
795	NYSE	EXK	Wed, Mar 24, 2010	3.32	3.32	3.13	3.16
794	NYSE	EXK	Tue, Mar 23, 2010	3.25	3.36	3.18	3.34
793	NYSE	EXK	Mon, Mar 22, 2010	3.07	3.25	3.07	3.24
792	NYSE	EXK	Fri, Mar 19, 2010	3.25	3.25	3.12	3.15
791	NYSE	EXK	Thu, Mar 18, 2010	3.37	3.37	3.18	3.22
790	NYSE	EXK	Wed, Mar 17, 2010	3.30	3.36	3.27	3.27
789	NYSE	EXK	Tue, Mar 16, 2010	3.44	3.50	3.28	3.30
788	NYSE	EXK	Mon, Mar 15, 2010	3.48	3.48	3.28	3.32
787	NYSE	EXK	Fri, Mar 12, 2010	3.57	3.58	3.41	3.47
786	NYSE	EXK	Thu, Mar 11, 2010	3.39	3.52	3.34	3.49
785	NYSE	EXK	Wed, Mar 10, 2010	3.65	3.65	3.41	3.43
784	NYSE	EXK	Tue, Mar 9, 2010	3.48	3.60	3.48	3.59
783	NYSE	EXK	Mon, Mar 8, 2010	3.71	3.80	3.60	3.60
782	NYSE	EXK	Fri, Mar 5, 2010	3.66	3.80	3.64	3.71
781	NYSE	EXK	Thu, Mar 4, 2010	3.56	3.66	3.47	3.61
780	NYSE	EXK	Wed, Mar 3, 2010	3.50	3.68	3.49	3.56
779	NYSE	EXK	Tue, Mar 2, 2010	3.39	3.54	3.34	3.46
778	NYSE	EXK	Mon, Mar 1, 2010	3.28	3.38	3.23	3.30
777	NYSE	EXK	Fri, Feb 26, 2010	3.25	3.34	3.21	3.28
776	NYSE	EXK	Thu, Feb 25, 2010	3.08	3.28	3.01	3.23
775	NYSE	EXK	Wed, Feb 24, 2010	3.15	3.20	3.10	3.10
774	NYSE	EXK	Tue, Feb 23, 2010	3.31	3.32	3.18	3.19
773	NYSE	EXK	Mon, Feb 22, 2010	3.34	3.44	3.33	3.33
772	NYSE	EXK	Fri, Feb 19, 2010	3.38	3.44	3.25	3.33
771	NYSE	EXK	Thu, Feb 18, 2010	3.50	3.52	3.40	3.40
770	NYSE	EXK	Wed, Feb 17, 2010	3.63	3.65	3.48	3.49
769	NYSE	EXK	Tue, Feb 16, 2010	3.47	3.62	3.41	3.59
768	NYSE	EXK	Fri, Feb 12, 2010	3.24	3.40	3.13	3.37
767	NYSE	EXK	Thu, Feb 11, 2010	3.45	3.50	3.35	3.48
766	NYSE	EXK	Wed, Feb 10, 2010	3.34	3.35	3.18	3.35
765	NYSE	EXK	Tue, Feb 9, 2010	3.18	3.34	3.18	3.30
764	NYSE	EXK	Mon, Feb 8, 2010	3.45	3.45	3.12	3.15
763	NYSE	EXK	Fri, Feb 5, 2010	3.06	3.35	2.86	3.32
762	NYSE	EXK	Thu, Feb 4, 2010	3.37	3.37	3.01	3.11
761	NYSE	EXK	Wed, Feb 3, 2010	3.52	3.57	3.34	3.48
760	NYSE	EXK	Tue, Feb 2, 2010	3.64	3.70	3.52	3.55
759	NYSE	EXK	Mon, Feb 1, 2010	3.23	3.58	3.09	3.52
758	NYSE	EXK	Fri, Jan 29, 2010	3.31	3.34	3.11	3.15
757	NYSE	EXK	Thu, Jan 28, 2010	3.45	3.49	3.23	3.37
756	NYSE	EXK	Wed, Jan 27, 2010	3.55	3.58	3.33	3.41
755	NYSE	EXK	Tue, Jan 26, 2010	3.41	3.59	3.31	3.53
754	NYSE	EXK	Mon, Jan 25, 2010	3.58	3.67	3.35	3.47
753	NYSE	EXK	Fri, Jan 22, 2010	3.60	3.66	3.44	3.59
752	NYSE	EXK	Thu, Jan 21, 2010	3.95	3.95	3.61	3.70
751	NYSE	EXK	Wed, Jan 20, 2010	4.10	4.11	3.95	3.96
750	NYSE	EXK	Tue, Jan 19, 2010	4.25	4.25	4.12	4.21
749	NYSE	EXK	Fri, Jan 15, 2010	4.26	4.27	4.10	4.16
748	NYSE	EXK	Thu, Jan 14, 2010	4.40	4.40	4.18	4.28
747	NYSE	EXK	Wed, Jan 13, 2010	3.99	4.32	3.98	4.28
746	NYSE	EXK	Tue, Jan 12, 2010	4.24	4.27	3.96	3.97
745	NYSE	EXK	Mon, Jan 11, 2010	4.48	4.48	4.21	4.22
744	NYSE	EXK	Fri, Jan 8, 2010	4.30	4.37	4.14	4.28
743	NYSE	EXK	Thu, Jan 7, 2010	4.22	4.30	4.12	4.27
742	NYSE	EXK	Wed, Jan 6, 2010	4.12	4.25	4.11	4.21
741	NYSE	EXK	Tue, Jan 5, 2010	3.91	4.09	3.88	4.06
740	NYSE	EXK	Mon, Jan 4, 2010	3.89	3.92	3.75	3.89
739	NYSE	EXK	Thu, Dec 31, 2009	3.75	3.77	3.62	3.64
738	NYSE	EXK	Wed, Dec 30, 2009	3.71	3.73	3.59	3.71
737	NYSE	EXK	Tue, Dec 29, 2009	3.90	3.91	3.71	3.71
736	NYSE	EXK	Mon, Dec 28, 2009	3.85	3.98	3.85	3.86
735	NYSE	EXK	Thu, Dec 24, 2009	3.85	3.89	3.78	3.85
734	NYSE	EXK	Wed, Dec 23, 2009	3.67	3.81	3.46	3.78
733	NYSE	EXK	Tue, Dec 22, 2009	3.87	3.87	3.62	3.68
732	NYSE	EXK	Mon, Dec 21, 2009	4.00	4.06	3.78	3.82
731	NYSE	EXK	Fri, Dec 18, 2009	3.71	4.16	3.59	4.16
730	NYSE	EXK	Thu, Dec 17, 2009	3.78	3.85	3.60	3.75
729	NYSE	EXK	Wed, Dec 16, 2009	3.87	3.88	3.75	3.80
728	NYSE	EXK	Tue, Dec 15, 2009	3.70	3.80	3.65	3.80
727	NYSE	EXK	Mon, Dec 14, 2009	3.59	3.69	3.55	3.69
726	NYSE	EXK	Fri, Dec 11, 2009	3.69	3.71	3.43	3.55
725	NYSE	EXK	Thu, Dec 10, 2009	3.41	3.62	3.38	3.59
724	NYSE	EXK	Wed, Dec 9, 2009	3.41	3.53	3.31	3.40
723	NYSE	EXK	Tue, Dec 8, 2009	3.28	3.42	3.21	3.28
722	NYSE	EXK	Mon, Dec 7, 2009	3.50	3.56	3.30	3.41
721	NYSE	EXK	Fri, Dec 4, 2009	3.62	3.70	3.47	3.59
720	NYSE	EXK	Thu, Dec 3, 2009	3.86	3.88	3.66	3.78
719	NYSE	EXK	Wed, Dec 2, 2009	3.96	3.97	3.84	3.88
718	NYSE	EXK	Tue, Dec 1, 2009	3.90	3.95	3.83	3.95
717	NYSE	EXK	Mon, Nov 30, 2009	3.79	3.90	3.66	3.74
716	NYSE	EXK	Fri, Nov 27, 2009	3.51	3.82	3.40	3.73
715	NYSE	EXK	Wed, Nov 25, 2009	3.89	3.95	3.75	3.86
714	NYSE	EXK	Tue, Nov 24, 2009	3.60	3.75	3.52	3.73
713	NYSE	EXK	Mon, Nov 23, 2009	3.97	4.00	3.50	3.60
712	NYSE	EXK	Fri, Nov 20, 2009	3.61	3.73	3.60	3.71
711	NYSE	EXK	Thu, Nov 19, 2009	3.60	3.71	3.50	3.69
710	NYSE	EXK	Wed, Nov 18, 2009	3.53	3.75	3.50	3.66
709	NYSE	EXK	Tue, Nov 17, 2009	3.29	3.45	3.25	3.44
708	NYSE	EXK	Mon, Nov 16, 2009	3.25	3.40	3.25	3.31
707	NYSE	EXK	Fri, Nov 13, 2009	3.07	3.23	3.07	3.23
706	NYSE	EXK	Thu, Nov 12, 2009	3.32	3.32	3.06	3.11
705	NYSE	EXK	Wed, Nov 11, 2009	3.44	3.45	3.21	3.27
704	NYSE	EXK	Tue, Nov 10, 2009	3.37	3.37	3.15	3.23
703	NYSE	EXK	Mon, Nov 9, 2009	3.33	3.42	3.29	3.34
702	NYSE	EXK	Fri, Nov 6, 2009	3.19	3.28	3.12	3.18
701	NYSE	EXK	Thu, Nov 5, 2009	3.26	3.27	3.11	3.18
700	NYSE	EXK	Wed, Nov 4, 2009	3.08	3.29	3.01	3.15
699	NYSE	EXK	Tue, Nov 3, 2009	2.74	3.04	2.66	2.99
698	NYSE	EXK	Mon, Nov 2, 2009	2.70	2.99	2.65	2.75
697	NYSE	EXK	Fri, Oct 30, 2009	2.77	2.85	2.50	2.67
696	NYSE	EXK	Thu, Oct 29, 2009	2.60	2.83	2.59	2.78
695	NYSE	EXK	Wed, Oct 28, 2009	2.61	2.65	2.42	2.46
694	NYSE	EXK	Tue, Oct 27, 2009	2.61	2.79	2.59	2.66
693	NYSE	EXK	Mon, Oct 26, 2009	2.86	3.04	2.67	2.75
692	NYSE	EXK	Fri, Oct 23, 2009	3.08	3.08	2.91	2.97
691	NYSE	EXK	Thu, Oct 22, 2009	3.05	3.05	2.84	2.89
690	NYSE	EXK	Wed, Oct 21, 2009	3.01	3.12	2.87	3.01
689	NYSE	EXK	Tue, Oct 20, 2009	3.10	3.10	2.90	2.96
688	NYSE	EXK	Mon, Oct 19, 2009	3.20	3.20	3.01	3.10
687	NYSE	EXK	Fri, Oct 16, 2009	2.97	3.09	2.95	3.06
686	NYSE	EXK	Thu, Oct 15, 2009	3.00	3.14	3.00	3.02
685	NYSE	EXK	Wed, Oct 14, 2009	3.25	3.29	3.11	3.18
684	NYSE	EXK	Tue, Oct 13, 2009	3.16	3.23	3.03	3.17
683	NYSE	EXK	Mon, Oct 12, 2009	3.12	3.23	3.03	3.10
682	NYSE	EXK	Fri, Oct 9, 2009	2.95	3.06	2.94	3.02
681	NYSE	EXK	Thu, Oct 8, 2009	3.03	3.08	2.95	3.03
680	NYSE	EXK	Wed, Oct 7, 2009	3.00	3.00	2.85	2.97
679	NYSE	EXK	Tue, Oct 6, 2009	2.89	3.03	2.83	3.00
678	NYSE	EXK	Mon, Oct 5, 2009	2.75	2.78	2.62	2.75
677	NYSE	EXK	Fri, Oct 2, 2009	2.57	2.73	2.53	2.62
676	NYSE	EXK	Thu, Oct 1, 2009	2.77	2.84	2.60	2.63
675	NYSE	EXK	Wed, Sep 30, 2009	2.87	2.87	2.73	2.80
674	NYSE	EXK	Tue, Sep 29, 2009	2.51	2.74	2.50	2.74
673	NYSE	EXK	Mon, Sep 28, 2009	2.59	2.67	2.51	2.54
672	NYSE	EXK	Fri, Sep 25, 2009	2.51	2.56	2.42	2.49
671	NYSE	EXK	Thu, Sep 24, 2009	2.90	2.90	2.56	2.60
670	NYSE	EXK	Wed, Sep 23, 2009	2.96	2.96	2.74	2.75
669	NYSE	EXK	Tue, Sep 22, 2009	2.97	3.03	2.82	2.86
668	NYSE	EXK	Mon, Sep 21, 2009	2.86	2.86	2.67	2.77
667	NYSE	EXK	Fri, Sep 18, 2009	2.97	2.97	2.65	2.91
666	NYSE	EXK	Thu, Sep 17, 2009	3.01	3.01	2.82	2.87
665	NYSE	EXK	Wed, Sep 16, 2009	2.96	3.29	2.85	3.21
664	NYSE	EXK	Tue, Sep 15, 2009	2.73	2.85	2.64	2.84
663	NYSE	EXK	Mon, Sep 14, 2009	2.76	2.80	2.55	2.68
662	NYSE	EXK	Fri, Sep 11, 2009	2.80	2.97	2.80	2.84
661	NYSE	EXK	Thu, Sep 10, 2009	2.54	2.72	2.50	2.72
660	NYSE	EXK	Wed, Sep 9, 2009	2.54	2.79	2.50	2.54
659	NYSE	EXK	Tue, Sep 8, 2009	2.59	2.68	2.50	2.54
658	NYSE	EXK	Fri, Sep 4, 2009	2.39	2.48	2.29	2.46
657	NYSE	EXK	Thu, Sep 3, 2009	2.28	2.40	2.20	2.39
656	NYSE	EXK	Wed, Sep 2, 2009	2.07	2.23	2.01	2.22
655	NYSE	EXK	Tue, Sep 1, 2009	2.14	2.15	1.97	2.02
654	NYSE	EXK	Mon, Aug 31, 2009	2.05	2.10	1.99	2.09
653	NYSE	EXK	Fri, Aug 28, 2009	2.05	2.09	2.00	2.06
652	NYSE	EXK	Thu, Aug 27, 2009	2.05	2.05	1.92	2.01
651	NYSE	EXK	Wed, Aug 26, 2009	2.03	2.03	1.92	2.00
650	NYSE	EXK	Tue, Aug 25, 2009	2.06	2.06	1.98	2.03
649	NYSE	EXK	Mon, Aug 24, 2009	2.01	2.05	1.96	2.00
648	NYSE	EXK	Fri, Aug 21, 2009	2.00	2.02	1.96	1.99
647	NYSE	EXK	Thu, Aug 20, 2009	1.95	1.95	1.91	1.94
646	NYSE	EXK	Wed, Aug 19, 2009	1.80	1.95	1.80	1.93
645	NYSE	EXK	Tue, Aug 18, 2009	1.82	1.90	1.82	1.87
644	NYSE	EXK	Mon, Aug 17, 2009	1.88	1.88	1.75	1.82
643	NYSE	EXK	Fri, Aug 14, 2009	2.03	2.08	1.92	1.98
642	NYSE	EXK	Thu, Aug 13, 2009	2.02	2.12	2.02	2.04
641	NYSE	EXK	Wed, Aug 12, 2009	1.88	1.99	1.88	1.98
640	NYSE	EXK	Tue, Aug 11, 2009	2.02	2.02	1.87	1.93
639	NYSE	EXK	Mon, Aug 10, 2009	2.00	2.07	1.97	1.99
638	NYSE	EXK	Fri, Aug 7, 2009	2.11	2.14	2.03	2.06
637	NYSE	EXK	Thu, Aug 6, 2009	2.10	2.12	2.05	2.06
636	NYSE	EXK	Wed, Aug 5, 2009	2.08	2.08	1.99	2.07
635	NYSE	EXK	Tue, Aug 4, 2009	2.04	2.10	1.99	2.07
634	NYSE	EXK	Mon, Aug 3, 2009	2.00	2.10	1.97	2.07
633	NYSE	EXK	Fri, Jul 31, 2009	1.88	1.93	1.85	1.93
632	NYSE	EXK	Thu, Jul 30, 2009	1.84	1.90	1.80	1.85
631	NYSE	EXK	Wed, Jul 29, 2009	1.82	1.82	1.75	1.75
630	NYSE	EXK	Tue, Jul 28, 2009	1.92	1.92	1.80	1.87
629	NYSE	EXK	Mon, Jul 27, 2009	1.90	1.96	1.88	1.92
628	NYSE	EXK	Fri, Jul 24, 2009	1.92	1.92	1.88	1.90
627	NYSE	EXK	Thu, Jul 23, 2009	1.97	1.98	1.87	1.88
626	NYSE	EXK	Wed, Jul 22, 2009	1.82	1.92	1.80	1.90
625	NYSE	EXK	Tue, Jul 21, 2009	1.97	2.00	1.80	1.85
624	NYSE	EXK	Mon, Jul 20, 2009	1.95	1.99	1.93	1.96
623	NYSE	EXK	Fri, Jul 17, 2009	1.83	1.92	1.82	1.90
622	NYSE	EXK	Thu, Jul 16, 2009	1.77	1.95	1.74	1.91
621	NYSE	EXK	Wed, Jul 15, 2009	1.67	1.99	1.67	1.85
620	NYSE	EXK	Tue, Jul 14, 2009	1.65	1.65	1.59	1.62
619	NYSE	EXK	Mon, Jul 13, 2009	1.51	1.60	1.45	1.60
618	NYSE	EXK	Fri, Jul 10, 2009	1.66	1.66	1.43	1.52
617	NYSE	EXK	Thu, Jul 9, 2009	1.47	1.56	1.47	1.52
616	NYSE	EXK	Wed, Jul 8, 2009	1.50	1.54	1.43	1.46
615	NYSE	EXK	Tue, Jul 7, 2009	1.60	1.60	1.50	1.53
614	NYSE	EXK	Mon, Jul 6, 2009	1.71	1.72	1.57	1.60
613	NYSE	EXK	Thu, Jul 2, 2009	1.72	1.76	1.64	1.72
612	NYSE	EXK	Wed, Jul 1, 2009	1.79	1.80	1.67	1.75
611	NYSE	EXK	Tue, Jun 30, 2009	1.84	1.84	1.69	1.72
610	NYSE	EXK	Mon, Jun 29, 2009	1.78	1.81	1.72	1.75
609	NYSE	EXK	Fri, Jun 26, 2009	1.69	1.77	1.66	1.76
608	NYSE	EXK	Thu, Jun 25, 2009	1.68	1.69	1.63	1.65
607	NYSE	EXK	Wed, Jun 24, 2009	1.50	1.69	1.50	1.60
606	NYSE	EXK	Tue, Jun 23, 2009	1.54	1.64	1.54	1.58
605	NYSE	EXK	Mon, Jun 22, 2009	1.76	1.76	1.53	1.59
604	NYSE	EXK	Fri, Jun 19, 2009	1.64	1.70	1.63	1.64
603	NYSE	EXK	Thu, Jun 18, 2009	1.66	1.77	1.57	1.58
602	NYSE	EXK	Wed, Jun 17, 2009	1.71	1.75	1.65	1.66
601	NYSE	EXK	Tue, Jun 16, 2009	1.83	1.84	1.71	1.71
600	NYSE	EXK	Mon, Jun 15, 2009	1.86	1.91	1.71	1.78
599	NYSE	EXK	Fri, Jun 12, 2009	1.90	2.00	1.90	1.93
598	NYSE	EXK	Thu, Jun 11, 2009	1.93	2.08	1.93	2.04
597	NYSE	EXK	Wed, Jun 10, 2009	2.11	2.11	1.93	1.98
596	NYSE	EXK	Tue, Jun 9, 2009	2.10	2.10	1.96	2.01
595	NYSE	EXK	Mon, Jun 8, 2009	2.01	2.01	1.85	1.95
594	NYSE	EXK	Fri, Jun 5, 2009	2.18	2.18	2.04	2.07
593	NYSE	EXK	Thu, Jun 4, 2009	2.20	2.25	2.05	2.20
592	NYSE	EXK	Wed, Jun 3, 2009	2.34	2.39	2.03	2.15
591	NYSE	EXK	Tue, Jun 2, 2009	2.20	2.40	2.20	2.35
590	NYSE	EXK	Mon, Jun 1, 2009	2.30	2.43	2.19	2.26
589	NYSE	EXK	Fri, May 29, 2009	2.15	2.27	2.15	2.22
588	NYSE	EXK	Thu, May 28, 2009	2.04	2.14	1.92	2.10
587	NYSE	EXK	Wed, May 27, 2009	1.95	2.01	1.86	1.96
586	NYSE	EXK	Tue, May 26, 2009	2.07	2.07	1.90	1.95
585	NYSE	EXK	Fri, May 22, 2009	2.06	2.13	2.01	2.02
584	NYSE	EXK	Thu, May 21, 2009	1.89	2.03	1.81	1.99
583	NYSE	EXK	Wed, May 20, 2009	1.79	1.93	1.78	1.88
582	NYSE	EXK	Tue, May 19, 2009	1.66	1.82	1.66	1.76
581	NYSE	EXK	Mon, May 18, 2009	1.69	1.79	1.65	1.69
580	NYSE	EXK	Fri, May 15, 2009	1.67	1.76	1.65	1.70
579	NYSE	EXK	Thu, May 14, 2009	1.69	1.77	1.66	1.69
578	NYSE	EXK	Wed, May 13, 2009	1.80	1.84	1.70	1.73
577	NYSE	EXK	Tue, May 12, 2009	1.86	1.86	1.73	1.84
576	NYSE	EXK	Mon, May 11, 2009	1.67	1.79	1.67	1.70
575	NYSE	EXK	Fri, May 8, 2009	1.68	1.83	1.68	1.79
574	NYSE	EXK	Thu, May 7, 2009	1.80	1.81	1.63	1.68
573	NYSE	EXK	Wed, May 6, 2009	1.65	1.74	1.65	1.73
572	NYSE	EXK	Tue, May 5, 2009	1.64	1.73	1.63	1.65
571	NYSE	EXK	Mon, May 4, 2009	1.59	1.70	1.59	1.66
570	NYSE	EXK	Fri, May 1, 2009	1.56	1.65	1.56	1.59
569	NYSE	EXK	Thu, Apr 30, 2009	1.67	1.67	1.57	1.60
568	NYSE	EXK	Wed, Apr 29, 2009	1.63	1.69	1.62	1.67
567	NYSE	EXK	Tue, Apr 28, 2009	1.65	1.67	1.58	1.60
566	NYSE	EXK	Mon, Apr 27, 2009	1.64	1.70	1.62	1.69
565	NYSE	EXK	Fri, Apr 24, 2009	1.51	1.62	1.51	1.62
564	NYSE	EXK	Thu, Apr 23, 2009	1.49	1.54	1.46	1.50
563	NYSE	EXK	Wed, Apr 22, 2009	1.47	1.48	1.40	1.46
562	NYSE	EXK	Tue, Apr 21, 2009	1.45	1.48	1.42	1.42
561	NYSE	EXK	Mon, Apr 20, 2009	1.45	1.45	1.41	1.45
560	NYSE	EXK	Fri, Apr 17, 2009	1.41	1.49	1.41	1.46
559	NYSE	EXK	Thu, Apr 16, 2009	1.64	1.64	1.48	1.52
558	NYSE	EXK	Wed, Apr 15, 2009	1.68	1.69	1.60	1.63
557	NYSE	EXK	Tue, Apr 14, 2009	1.65	1.70	1.64	1.67
556	NYSE	EXK	Mon, Apr 13, 2009	1.54	1.65	1.54	1.64
555	NYSE	EXK	Thu, Apr 9, 2009	1.50	1.55	1.50	1.52
554	NYSE	EXK	Wed, Apr 8, 2009	1.41	1.50	1.41	1.50
553	NYSE	EXK	Tue, Apr 7, 2009	1.35	1.48	1.35	1.46
552	NYSE	EXK	Mon, Apr 6, 2009	1.37	1.55	1.37	1.40
551	NYSE	EXK	Fri, Apr 3, 2009	1.51	1.52	1.46	1.48
550	NYSE	EXK	Thu, Apr 2, 2009	1.55	1.64	1.48	1.51
549	NYSE	EXK	Wed, Apr 1, 2009	1.58	1.69	1.54	1.59
548	NYSE	EXK	Tue, Mar 31, 2009	1.61	1.62	1.54	1.55
547	NYSE	EXK	Mon, Mar 30, 2009	1.60	1.69	1.54	1.55
546	NYSE	EXK	Fri, Mar 27, 2009	1.69	1.75	1.61	1.63
545	NYSE	EXK	Thu, Mar 26, 2009	1.94	1.94	1.70	1.74
544	NYSE	EXK	Wed, Mar 25, 2009	1.71	1.84	1.71	1.76
543	NYSE	EXK	Tue, Mar 24, 2009	1.90	1.90	1.70	1.79
542	NYSE	EXK	Mon, Mar 23, 2009	1.75	1.94	1.75	1.88
541	NYSE	EXK	Fri, Mar 20, 2009	1.70	1.75	1.65	1.74
540	NYSE	EXK	Thu, Mar 19, 2009	1.53	1.74	1.50	1.67
539	NYSE	EXK	Wed, Mar 18, 2009	1.36	1.54	1.25	1.53
538	NYSE	EXK	Tue, Mar 17, 2009	1.37	1.44	1.30	1.36
537	NYSE	EXK	Mon, Mar 16, 2009	1.28	1.39	1.28	1.37
536	NYSE	EXK	Fri, Mar 13, 2009	1.26	1.29	1.24	1.28
535	NYSE	EXK	Thu, Mar 12, 2009	1.24	1.27	1.21	1.27
534	NYSE	EXK	Wed, Mar 11, 2009	1.11	1.20	1.11	1.18
533	NYSE	EXK	Tue, Mar 10, 2009	1.17	1.18	1.10	1.11
532	NYSE	EXK	Mon, Mar 9, 2009	1.27	1.28	1.18	1.20
531	NYSE	EXK	Fri, Mar 6, 2009	1.24	1.36	1.24	1.29
530	NYSE	EXK	Thu, Mar 5, 2009	1.18	1.25	1.18	1.21
529	NYSE	EXK	Wed, Mar 4, 2009	1.15	1.23	1.15	1.16
528	NYSE	EXK	Tue, Mar 3, 2009	1.24	1.24	1.05	1.13
527	NYSE	EXK	Mon, Mar 2, 2009	1.36	1.36	1.18	1.27
526	NYSE	EXK	Fri, Feb 27, 2009	1.31	1.32	1.24	1.30
525	NYSE	EXK	Thu, Feb 26, 2009	1.23	1.30	1.20	1.24
524	NYSE	EXK	Wed, Feb 25, 2009	1.25	1.36	1.21	1.25
523	NYSE	EXK	Tue, Feb 24, 2009	1.44	1.44	1.27	1.31
522	NYSE	EXK	Mon, Feb 23, 2009	1.58	1.58	1.42	1.43
521	NYSE	EXK	Fri, Feb 20, 2009	1.61	1.65	1.55	1.59
520	NYSE	EXK	Thu, Feb 19, 2009	1.71	1.74	1.51	1.54
519	NYSE	EXK	Wed, Feb 18, 2009	1.84	1.84	1.65	1.74
518	NYSE	EXK	Tue, Feb 17, 2009	1.64	1.87	1.64	1.78
517	NYSE	EXK	Fri, Feb 13, 2009	1.68	1.69	1.55	1.63
516	NYSE	EXK	Thu, Feb 12, 2009	1.72	1.72	1.62	1.69
515	NYSE	EXK	Wed, Feb 11, 2009	1.50	1.72	1.45	1.70
514	NYSE	EXK	Tue, Feb 10, 2009	1.54	1.55	1.42	1.45
513	NYSE	EXK	Mon, Feb 9, 2009	1.54	1.59	1.50	1.51
512	NYSE	EXK	Fri, Feb 6, 2009	1.55	1.56	1.49	1.55
511	NYSE	EXK	Thu, Feb 5, 2009	1.51	1.60	1.45	1.51
510	NYSE	EXK	Wed, Feb 4, 2009	1.42	1.49	1.38	1.45
509	NYSE	EXK	Tue, Feb 3, 2009	1.31	1.41	1.26	1.36
508	NYSE	EXK	Mon, Feb 2, 2009	1.51	1.51	1.35	1.37
507	NYSE	EXK	Fri, Jan 30, 2009	1.55	1.60	1.45	1.51
506	NYSE	EXK	Thu, Jan 29, 2009	1.32	1.56	1.31	1.50
505	NYSE	EXK	Wed, Jan 28, 2009	1.51	1.53	1.36	1.37
504	NYSE	EXK	Tue, Jan 27, 2009	1.57	1.57	1.42	1.49
503	NYSE	EXK	Mon, Jan 26, 2009	1.35	1.73	1.33	1.55
502	NYSE	EXK	Fri, Jan 23, 2009	1.18	1.36	1.18	1.32
501	NYSE	EXK	Thu, Jan 22, 2009	1.24	1.25	1.16	1.20
500	NYSE	EXK	Wed, Jan 21, 2009	1.18	1.27	1.17	1.24
499	NYSE	EXK	Tue, Jan 20, 2009	1.22	1.33	1.20	1.20
498	NYSE	EXK	Fri, Jan 16, 2009	1.17	1.33	1.16	1.24
497	NYSE	EXK	Thu, Jan 15, 2009	1.07	1.12	1.01	1.12
496	NYSE	EXK	Wed, Jan 14, 2009	1.15	1.15	1.04	1.08
495	NYSE	EXK	Tue, Jan 13, 2009	1.13	1.18	1.06	1.15
494	NYSE	EXK	Mon, Jan 12, 2009	1.27	1.27	1.06	1.13
493	NYSE	EXK	Fri, Jan 9, 2009	1.29	1.37	1.18	1.30
492	NYSE	EXK	Thu, Jan 8, 2009	1.05	1.33	1.05	1.32
491	NYSE	EXK	Wed, Jan 7, 2009	1.18	1.18	1.08	1.10
490	NYSE	EXK	Tue, Jan 6, 2009	1.05	1.12	0.98	1.12
489	NYSE	EXK	Mon, Jan 5, 2009	1.03	1.08	1.00	1.05
488	NYSE	EXK	Fri, Jan 2, 2009	1.08	1.11	1.05	1.07
487	NYSE	EXK	Wed, Dec 31, 2008	0.94	1.04	0.94	1.02
486	NYSE	EXK	Tue, Dec 30, 2008	1.10	1.10	0.99	1.03
485	NYSE	EXK	Mon, Dec 29, 2008	1.06	1.14	1.05	1.09
484	NYSE	EXK	Fri, Dec 26, 2008	0.98	1.06	0.98	1.06
483	NYSE	EXK	Wed, Dec 24, 2008	0.97	0.99	0.97	0.99
482	NYSE	EXK	Tue, Dec 23, 2008	1.00	1.01	0.95	0.98
481	NYSE	EXK	Mon, Dec 22, 2008	1.01	1.04	0.95	0.97
480	NYSE	EXK	Fri, Dec 19, 2008	0.98	1.05	0.93	1.01
479	NYSE	EXK	Thu, Dec 18, 2008	1.12	1.15	1.01	1.03
478	NYSE	EXK	Wed, Dec 17, 2008	1.34	1.34	1.13	1.15
477	NYSE	EXK	Tue, Dec 16, 2008	1.27	1.36	1.12	1.29
476	NYSE	EXK	Mon, Dec 15, 2008	1.14	1.22	1.11	1.17
475	NYSE	EXK	Fri, Dec 12, 2008	1.13	1.19	1.07	1.08
474	NYSE	EXK	Thu, Dec 11, 2008	1.15	1.26	1.08	1.10
473	NYSE	EXK	Wed, Dec 10, 2008	1.02	1.10	1.02	1.06
472	NYSE	EXK	Tue, Dec 9, 2008	1.00	1.03	0.93	1.00
471	NYSE	EXK	Mon, Dec 8, 2008	0.96	1.09	0.96	1.01
470	NYSE	EXK	Fri, Dec 5, 2008	0.96	0.99	0.90	0.98
469	NYSE	EXK	Thu, Dec 4, 2008	1.10	1.10	0.97	0.99
468	NYSE	EXK	Wed, Dec 3, 2008	1.10	1.12	1.05	1.05
467	NYSE	EXK	Tue, Dec 2, 2008	1.24	1.25	1.10	1.10
466	NYSE	EXK	Mon, Dec 1, 2008	1.16	1.25	1.10	1.12
465	NYSE	EXK	Fri, Nov 28, 2008	1.22	1.36	1.15	1.30
464	NYSE	EXK	Wed, Nov 26, 2008	1.33	1.33	1.20	1.24
463	NYSE	EXK	Tue, Nov 25, 2008	1.16	1.25	1.10	1.20
462	NYSE	EXK	Mon, Nov 24, 2008	1.05	1.49	1.05	1.25
461	NYSE	EXK	Fri, Nov 21, 2008	0.85	1.04	0.85	1.04
460	NYSE	EXK	Thu, Nov 20, 2008	0.96	0.96	0.84	0.86
459	NYSE	EXK	Wed, Nov 19, 2008	1.02	1.05	0.96	0.96
458	NYSE	EXK	Tue, Nov 18, 2008	1.04	1.04	0.95	1.02
457	NYSE	EXK	Mon, Nov 17, 2008	1.01	1.10	0.91	1.05
456	NYSE	EXK	Fri, Nov 14, 2008	1.00	1.04	0.94	1.01
455	NYSE	EXK	Thu, Nov 13, 2008	0.93	0.95	0.83	0.93
454	NYSE	EXK	Wed, Nov 12, 2008	1.00	1.00	0.91	0.93
453	NYSE	EXK	Tue, Nov 11, 2008	1.14	1.14	1.00	1.02
452	NYSE	EXK	Mon, Nov 10, 2008	1.27	1.29	1.14	1.20
451	NYSE	EXK	Fri, Nov 7, 2008	1.20	1.30	1.15	1.18
450	NYSE	EXK	Thu, Nov 6, 2008	1.25	1.25	1.13	1.15
449	NYSE	EXK	Wed, Nov 5, 2008	1.08	1.25	1.03	1.22
448	NYSE	EXK	Tue, Nov 4, 2008	0.90	1.07	0.90	1.03
447	NYSE	EXK	Mon, Nov 3, 2008	0.89	0.95	0.86	0.87
446	NYSE	EXK	Fri, Oct 31, 2008	1.00	1.00	0.91	0.93
445	NYSE	EXK	Thu, Oct 30, 2008	1.10	1.15	0.95	0.95
444	NYSE	EXK	Wed, Oct 29, 2008	0.85	1.04	0.84	0.98
443	NYSE	EXK	Tue, Oct 28, 2008	0.85	0.90	0.80	0.81
442	NYSE	EXK	Mon, Oct 27, 2008	0.88	0.91	0.71	0.85
441	NYSE	EXK	Fri, Oct 24, 2008	0.85	0.86	0.78	0.85
440	NYSE	EXK	Thu, Oct 23, 2008	0.95	1.04	0.85	0.86
439	NYSE	EXK	Wed, Oct 22, 2008	1.16	1.16	1.00	1.01
438	NYSE	EXK	Tue, Oct 21, 2008	1.16	1.31	1.14	1.15
437	NYSE	EXK	Mon, Oct 20, 2008	1.04	1.20	1.04	1.18
436	NYSE	EXK	Fri, Oct 17, 2008	1.07	1.09	0.80	1.04
435	NYSE	EXK	Thu, Oct 16, 2008	1.34	1.35	1.10	1.15
434	NYSE	EXK	Wed, Oct 15, 2008	1.45	1.47	1.36	1.36
433	NYSE	EXK	Tue, Oct 14, 2008	1.58	1.61	1.47	1.50
432	NYSE	EXK	Mon, Oct 13, 2008	1.38	1.50	1.30	1.50
431	NYSE	EXK	Fri, Oct 10, 2008	1.49	1.49	1.28	1.38
430	NYSE	EXK	Thu, Oct 9, 2008	1.46	1.59	1.46	1.47
429	NYSE	EXK	Wed, Oct 8, 2008	1.51	1.56	1.38	1.47
428	NYSE	EXK	Tue, Oct 7, 2008	1.72	1.75	1.40	1.50
427	NYSE	EXK	Mon, Oct 6, 2008	1.81	1.81	1.35	1.67
426	NYSE	EXK	Fri, Oct 3, 2008	1.77	2.05	1.77	1.84
425	NYSE	EXK	Thu, Oct 2, 2008	2.31	2.31	1.80	1.83
424	NYSE	EXK	Wed, Oct 1, 2008	2.29	2.32	2.08	2.25
423	NYSE	EXK	Tue, Sep 30, 2008	1.86	2.10	1.86	2.10
422	NYSE	EXK	Mon, Sep 29, 2008	2.43	2.54	2.01	2.01
421	NYSE	EXK	Fri, Sep 26, 2008	2.33	2.49	2.32	2.37
420	NYSE	EXK	Thu, Sep 25, 2008	2.39	2.39	2.26	2.27
419	NYSE	EXK	Wed, Sep 24, 2008	2.60	2.60	2.27	2.27
418	NYSE	EXK	Tue, Sep 23, 2008	2.38	2.45	2.20	2.45
417	NYSE	EXK	Mon, Sep 22, 2008	2.03	2.30	1.98	2.18
416	NYSE	EXK	Fri, Sep 19, 2008	1.82	1.97	1.80	1.88
415	NYSE	EXK	Thu, Sep 18, 2008	1.81	1.88	1.70	1.75
414	NYSE	EXK	Wed, Sep 17, 2008	1.55	1.82	1.35	1.69
413	NYSE	EXK	Tue, Sep 16, 2008	1.32	1.52	1.32	1.50
412	NYSE	EXK	Mon, Sep 15, 2008	1.46	1.50	1.35	1.39
411	NYSE	EXK	Fri, Sep 12, 2008	1.35	1.51	1.31	1.46
410	NYSE	EXK	Thu, Sep 11, 2008	1.33	1.37	1.25	1.35
409	NYSE	EXK	Wed, Sep 10, 2008	1.43	1.45	1.28	1.39
408	NYSE	EXK	Tue, Sep 9, 2008	1.60	1.65	1.44	1.45
407	NYSE	EXK	Mon, Sep 8, 2008	1.81	1.85	1.65	1.70
406	NYSE	EXK	Fri, Sep 5, 2008	1.86	1.89	1.74	1.84
405	NYSE	EXK	Thu, Sep 4, 2008	2.00	2.00	1.83	1.89
404	NYSE	EXK	Wed, Sep 3, 2008	2.17	2.17	1.96	2.00
403	NYSE	EXK	Tue, Sep 2, 2008	2.41	2.41	2.10	2.14
402	NYSE	EXK	Fri, Aug 29, 2008	2.31	2.31	2.21	2.27
401	NYSE	EXK	Thu, Aug 28, 2008	2.35	2.35	2.28	2.28
400	NYSE	EXK	Wed, Aug 27, 2008	2.30	2.34	2.30	2.34
399	NYSE	EXK	Tue, Aug 26, 2008	2.31	2.38	2.28	2.31
398	NYSE	EXK	Mon, Aug 25, 2008	2.39	2.39	2.30	2.35
397	NYSE	EXK	Fri, Aug 22, 2008	2.40	2.40	2.29	2.35
396	NYSE	EXK	Thu, Aug 21, 2008	2.45	2.45	2.31	2.37
395	NYSE	EXK	Wed, Aug 20, 2008	2.21	2.28	2.19	2.26
394	NYSE	EXK	Tue, Aug 19, 2008	2.22	2.27	2.15	2.16
393	NYSE	EXK	Mon, Aug 18, 2008	2.13	2.28	2.08	2.18
392	NYSE	EXK	Fri, Aug 15, 2008	2.06	2.10	1.90	2.03
391	NYSE	EXK	Thu, Aug 14, 2008	2.46	2.46	2.05	2.15
390	NYSE	EXK	Wed, Aug 13, 2008	2.21	2.37	2.17	2.37
389	NYSE	EXK	Tue, Aug 12, 2008	2.40	2.40	2.12	2.17
388	NYSE	EXK	Mon, Aug 11, 2008	2.58	2.58	2.25	2.37
387	NYSE	EXK	Fri, Aug 8, 2008	2.49	2.52	2.34	2.48
386	NYSE	EXK	Thu, Aug 7, 2008	2.79	2.88	2.53	2.60
385	NYSE	EXK	Wed, Aug 6, 2008	2.64	2.82	2.64	2.73
384	NYSE	EXK	Tue, Aug 5, 2008	2.83	2.87	2.61	2.66
383	NYSE	EXK	Mon, Aug 4, 2008	2.99	2.99	2.81	2.84
382	NYSE	EXK	Fri, Aug 1, 2008	2.97	2.97	2.90	2.94
381	NYSE	EXK	Thu, Jul 31, 2008	2.99	2.99	2.88	2.90
380	NYSE	EXK	Wed, Jul 30, 2008	2.85	2.98	2.77	2.98
379	NYSE	EXK	Tue, Jul 29, 2008	2.96	2.97	2.85	2.89
378	NYSE	EXK	Mon, Jul 28, 2008	3.12	3.12	2.71	2.95
377	NYSE	EXK	Fri, Jul 25, 2008	2.98	2.98	2.84	2.96
376	NYSE	EXK	Thu, Jul 24, 2008	3.05	3.10	2.92	2.92
375	NYSE	EXK	Wed, Jul 23, 2008	3.04	3.11	3.00	3.03
374	NYSE	EXK	Tue, Jul 22, 2008	3.32	3.35	3.03	3.07
373	NYSE	EXK	Mon, Jul 21, 2008	3.34	3.34	3.23	3.30
372	NYSE	EXK	Fri, Jul 18, 2008	3.25	3.39	3.21	3.25
371	NYSE	EXK	Thu, Jul 17, 2008	3.20	3.39	3.17	3.20
370	NYSE	EXK	Wed, Jul 16, 2008	3.30	3.30	3.10	3.17
369	NYSE	EXK	Tue, Jul 15, 2008	3.54	3.58	3.15	3.29
368	NYSE	EXK	Mon, Jul 14, 2008	3.60	3.60	3.31	3.50
367	NYSE	EXK	Fri, Jul 11, 2008	3.51	3.55	3.30	3.30
366	NYSE	EXK	Thu, Jul 10, 2008	3.26	3.38	3.20	3.37
365	NYSE	EXK	Wed, Jul 9, 2008	3.03	3.35	3.03	3.18
364	NYSE	EXK	Tue, Jul 8, 2008	3.20	3.20	3.01	3.07
363	NYSE	EXK	Mon, Jul 7, 2008	3.27	3.27	3.06	3.18
362	NYSE	EXK	Thu, Jul 3, 2008	3.13	3.25	3.10	3.10
361	NYSE	EXK	Wed, Jul 2, 2008	3.34	3.34	3.15	3.22
360	NYSE	EXK	Tue, Jul 1, 2008	3.14	3.35	3.14	3.35
359	NYSE	EXK	Mon, Jun 30, 2008	3.10	3.16	2.99	3.12
358	NYSE	EXK	Fri, Jun 27, 2008	3.24	3.24	2.95	3.03
357	NYSE	EXK	Thu, Jun 26, 2008	3.00	3.05	2.95	2.98
356	NYSE	EXK	Wed, Jun 25, 2008	2.95	3.00	2.91	2.93
355	NYSE	EXK	Tue, Jun 24, 2008	2.92	3.07	2.92	2.95
354	NYSE	EXK	Mon, Jun 23, 2008	3.01	3.05	2.93	2.98
353	NYSE	EXK	Fri, Jun 20, 2008	3.21	3.21	3.01	3.05
352	NYSE	EXK	Thu, Jun 19, 2008	3.15	3.24	3.02	3.04
351	NYSE	EXK	Wed, Jun 18, 2008	2.83	3.16	2.79	3.15
350	NYSE	EXK	Tue, Jun 17, 2008	2.94	2.95	2.87	2.88
349	NYSE	EXK	Mon, Jun 16, 2008	2.99	3.02	2.90	2.92
348	NYSE	EXK	Fri, Jun 13, 2008	2.75	3.03	2.75	2.90
347	NYSE	EXK	Thu, Jun 12, 2008	2.99	3.03	2.97	2.99
346	NYSE	EXK	Wed, Jun 11, 2008	3.05	3.07	2.98	3.03
345	NYSE	EXK	Tue, Jun 10, 2008	3.10	3.12	2.98	3.01
344	NYSE	EXK	Mon, Jun 9, 2008	3.32	3.32	3.07	3.10
343	NYSE	EXK	Fri, Jun 6, 2008	3.22	3.24	3.17	3.21
342	NYSE	EXK	Thu, Jun 5, 2008	3.18	3.20	3.10	3.16
341	NYSE	EXK	Wed, Jun 4, 2008	3.06	3.13	3.06	3.10
340	NYSE	EXK	Tue, Jun 3, 2008	3.03	3.10	2.98	3.09
339	NYSE	EXK	Mon, Jun 2, 2008	3.04	3.06	3.03	3.03
338	NYSE	EXK	Fri, May 30, 2008	3.20	3.20	3.03	3.05
337	NYSE	EXK	Thu, May 29, 2008	3.29	3.30	3.05	3.10
336	NYSE	EXK	Wed, May 28, 2008	3.13	3.35	3.11	3.30
335	NYSE	EXK	Tue, May 27, 2008	3.12	3.14	2.98	3.11
334	NYSE	EXK	Fri, May 23, 2008	3.14	3.18	3.00	3.03
333	NYSE	EXK	Thu, May 22, 2008	3.24	3.29	3.11	3.11
332	NYSE	EXK	Wed, May 21, 2008	3.30	3.32	3.11	3.13
331	NYSE	EXK	Tue, May 20, 2008	3.24	3.33	3.18	3.24
330	NYSE	EXK	Mon, May 19, 2008	3.50	3.56	3.20	3.24
329	NYSE	EXK	Fri, May 16, 2008	3.39	3.45	3.20	3.30
328	NYSE	EXK	Thu, May 15, 2008	3.22	3.60	3.22	3.33
327	NYSE	EXK	Wed, May 14, 2008	3.25	3.32	3.15	3.20
326	NYSE	EXK	Tue, May 13, 2008	3.05	3.25	2.98	3.22
325	NYSE	EXK	Mon, May 12, 2008	3.05	3.07	3.00	3.04
324	NYSE	EXK	Fri, May 9, 2008	3.13	3.20	3.01	3.02
323	NYSE	EXK	Thu, May 8, 2008	3.00	3.14	2.98	3.10
322	NYSE	EXK	Wed, May 7, 2008	3.00	3.08	2.96	2.96
321	NYSE	EXK	Tue, May 6, 2008	3.00	3.14	2.99	3.05
320	NYSE	EXK	Mon, May 5, 2008	2.74	3.00	2.74	2.97
319	NYSE	EXK	Fri, May 2, 2008	2.64	2.87	2.64	2.80
318	NYSE	EXK	Thu, May 1, 2008	2.83	2.83	2.65	2.68
317	NYSE	EXK	Wed, Apr 30, 2008	2.61	2.83	2.61	2.80
316	NYSE	EXK	Tue, Apr 29, 2008	2.80	2.80	2.61	2.64
315	NYSE	EXK	Mon, Apr 28, 2008	3.02	3.02	2.83	2.87
314	NYSE	EXK	Fri, Apr 25, 2008	3.10	3.10	2.95	2.98
313	NYSE	EXK	Thu, Apr 24, 2008	3.04	3.05	2.93	3.05
312	NYSE	EXK	Wed, Apr 23, 2008	3.20	3.21	3.00	3.00
311	NYSE	EXK	Tue, Apr 22, 2008	3.28	3.36	3.21	3.23
310	NYSE	EXK	Mon, Apr 21, 2008	3.40	3.42	3.29	3.33
309	NYSE	EXK	Fri, Apr 18, 2008	3.40	3.40	3.31	3.38
308	NYSE	EXK	Thu, Apr 17, 2008	3.52	3.53	3.40	3.43
307	NYSE	EXK	Wed, Apr 16, 2008	3.45	3.58	3.43	3.54
306	NYSE	EXK	Tue, Apr 15, 2008	3.41	3.43	3.38	3.43
305	NYSE	EXK	Mon, Apr 14, 2008	3.30	3.39	3.30	3.38
304	NYSE	EXK	Fri, Apr 11, 2008	3.35	3.42	3.31	3.34
303	NYSE	EXK	Thu, Apr 10, 2008	3.51	3.51	3.40	3.41
302	NYSE	EXK	Wed, Apr 9, 2008	3.49	3.50	3.45	3.47
301	NYSE	EXK	Tue, Apr 8, 2008	3.41	3.59	3.35	3.49
300	NYSE	EXK	Mon, Apr 7, 2008	3.62	3.82	3.56	3.60
299	NYSE	EXK	Fri, Apr 4, 2008	3.74	3.74	3.58	3.61
298	NYSE	EXK	Thu, Apr 3, 2008	3.55	3.69	3.45	3.64
297	NYSE	EXK	Wed, Apr 2, 2008	3.39	3.62	3.31	3.62
296	NYSE	EXK	Tue, Apr 1, 2008	3.34	3.38	3.26	3.38
295	NYSE	EXK	Mon, Mar 31, 2008	3.69	3.69	3.30	3.40
294	NYSE	EXK	Fri, Mar 28, 2008	3.65	3.70	3.55	3.58
293	NYSE	EXK	Thu, Mar 27, 2008	3.74	3.80	3.60	3.70
292	NYSE	EXK	Wed, Mar 26, 2008	3.84	3.85	3.68	3.80
291	NYSE	EXK	Tue, Mar 25, 2008	3.74	3.80	3.65	3.80
290	NYSE	EXK	Mon, Mar 24, 2008	3.36	3.65	3.36	3.60
289	NYSE	EXK	Thu, Mar 20, 2008	3.51	3.51	3.33	3.48
288	NYSE	EXK	Wed, Mar 19, 2008	3.83	3.83	3.53	3.58
287	NYSE	EXK	Tue, Mar 18, 2008	3.96	3.98	3.75	3.90
286	NYSE	EXK	Mon, Mar 17, 2008	4.29	4.29	3.80	3.95
285	NYSE	EXK	Fri, Mar 14, 2008	4.36	4.36	4.10	4.12
284	NYSE	EXK	Thu, Mar 13, 2008	4.15	4.38	4.15	4.25
283	NYSE	EXK	Wed, Mar 12, 2008	3.96	4.13	3.90	4.11
282	NYSE	EXK	Tue, Mar 11, 2008	4.01	4.01	3.84	3.89
281	NYSE	EXK	Mon, Mar 10, 2008	3.88	4.03	3.75	3.87
280	NYSE	EXK	Fri, Mar 7, 2008	4.19	4.20	3.90	4.02
279	NYSE	EXK	Thu, Mar 6, 2008	4.35	4.37	4.13	4.17
278	NYSE	EXK	Wed, Mar 5, 2008	3.94	4.39	3.91	4.35
277	NYSE	EXK	Tue, Mar 4, 2008	4.46	4.47	4.02	4.12
276	NYSE	EXK	Mon, Mar 3, 2008	4.30	4.57	4.30	4.43
275	NYSE	EXK	Fri, Feb 29, 2008	4.49	4.49	4.10	4.34
274	NYSE	EXK	Thu, Feb 28, 2008	4.46	4.51	4.36	4.41
273	NYSE	EXK	Wed, Feb 27, 2008	4.50	4.60	4.39	4.45
272	NYSE	EXK	Tue, Feb 26, 2008	4.18	4.40	4.08	4.40
271	NYSE	EXK	Mon, Feb 25, 2008	4.20	4.20	3.96	4.15
270	NYSE	EXK	Fri, Feb 22, 2008	3.96	4.03	3.85	4.03
269	NYSE	EXK	Thu, Feb 21, 2008	4.10	4.20	3.96	4.05
268	NYSE	EXK	Wed, Feb 20, 2008	3.50	4.10	3.50	4.07
267	NYSE	EXK	Tue, Feb 19, 2008	3.76	3.76	3.51	3.67
266	NYSE	EXK	Fri, Feb 15, 2008	3.56	3.60	3.45	3.46
265	NYSE	EXK	Thu, Feb 14, 2008	3.65	3.68	3.50	3.53
264	NYSE	EXK	Wed, Feb 13, 2008	3.54	3.66	3.48	3.62
263	NYSE	EXK	Tue, Feb 12, 2008	3.83	3.85	3.46	3.54
262	NYSE	EXK	Mon, Feb 11, 2008	3.50	3.75	3.49	3.75
261	NYSE	EXK	Fri, Feb 8, 2008	3.25	3.50	3.25	3.48
260	NYSE	EXK	Thu, Feb 7, 2008	3.30	3.38	3.24	3.28
259	NYSE	EXK	Wed, Feb 6, 2008	3.59	3.62	3.35	3.36
258	NYSE	EXK	Tue, Feb 5, 2008	3.60	3.60	3.40	3.45
257	NYSE	EXK	Mon, Feb 4, 2008	3.60	3.60	3.50	3.58
256	NYSE	EXK	Fri, Feb 1, 2008	3.77	3.85	3.56	3.65
255	NYSE	EXK	Thu, Jan 31, 2008	3.65	3.78	3.60	3.72
254	NYSE	EXK	Wed, Jan 30, 2008	3.83	3.90	3.68	3.73
253	NYSE	EXK	Tue, Jan 29, 2008	3.82	3.91	3.72	3.80
252	NYSE	EXK	Mon, Jan 28, 2008	3.77	3.89	3.72	3.85
251	NYSE	EXK	Fri, Jan 25, 2008	4.05	4.05	3.68	3.72
250	NYSE	EXK	Thu, Jan 24, 2008	3.68	3.85	3.58	3.79
249	NYSE	EXK	Wed, Jan 23, 2008	3.48	3.50	3.20	3.49
248	NYSE	EXK	Tue, Jan 22, 2008	3.19	3.43	2.80	3.31
247	NYSE	EXK	Fri, Jan 18, 2008	3.77	3.77	3.36	3.50
246	NYSE	EXK	Thu, Jan 17, 2008	3.96	4.00	3.55	3.67
245	NYSE	EXK	Wed, Jan 16, 2008	3.75	3.94	3.75	3.92
244	NYSE	EXK	Tue, Jan 15, 2008	3.97	4.09	3.80	3.85
243	NYSE	EXK	Mon, Jan 14, 2008	3.99	4.08	3.87	3.96
242	NYSE	EXK	Fri, Jan 11, 2008	4.26	4.26	3.75	3.87
241	NYSE	EXK	Thu, Jan 10, 2008	3.98	4.13	3.86	4.06
240	NYSE	EXK	Wed, Jan 9, 2008	4.15	4.15	3.80	4.05
239	NYSE	EXK	Tue, Jan 8, 2008	4.07	4.25	4.07	4.10
238	NYSE	EXK	Mon, Jan 7, 2008	3.99	4.14	3.95	4.01
237	NYSE	EXK	Fri, Jan 4, 2008	4.26	4.32	4.06	4.11
236	NYSE	EXK	Thu, Jan 3, 2008	4.45	4.52	4.22	4.26
235	NYSE	EXK	Wed, Jan 2, 2008	4.23	4.41	4.05	4.41
234	NYSE	EXK	Mon, Dec 31, 2007	3.90	3.97	3.81	3.97
233	NYSE	EXK	Fri, Dec 28, 2007	3.87	4.04	3.80	3.86
232	NYSE	EXK	Thu, Dec 27, 2007	4.00	4.00	3.76	3.80
231	NYSE	EXK	Wed, Dec 26, 2007	3.82	4.00	3.81	3.94
230	NYSE	EXK	Mon, Dec 24, 2007	3.77	3.88	3.75	3.84
229	NYSE	EXK	Fri, Dec 21, 2007	3.64	3.77	3.58	3.75
228	NYSE	EXK	Thu, Dec 20, 2007	3.62	3.62	3.31	3.56
227	NYSE	EXK	Wed, Dec 19, 2007	3.30	3.44	3.30	3.42
226	NYSE	EXK	Tue, Dec 18, 2007	3.60	3.60	3.30	3.35
225	NYSE	EXK	Mon, Dec 17, 2007	3.51	3.59	3.39	3.48
224	NYSE	EXK	Fri, Dec 14, 2007	3.84	3.84	3.55	3.61
223	NYSE	EXK	Thu, Dec 13, 2007	3.90	3.90	3.71	3.85
222	NYSE	EXK	Wed, Dec 12, 2007	3.93	3.97	3.70	3.94
221	NYSE	EXK	Tue, Dec 11, 2007	4.00	4.06	3.78	3.81
220	NYSE	EXK	Mon, Dec 10, 2007	3.95	4.04	3.90	4.00
219	NYSE	EXK	Fri, Dec 7, 2007	4.09	4.09	3.84	3.95
218	NYSE	EXK	Thu, Dec 6, 2007	3.70	3.98	3.70	3.92
217	NYSE	EXK	Wed, Dec 5, 2007	3.89	3.94	3.79	3.90
216	NYSE	EXK	Tue, Dec 4, 2007	4.12	4.13	3.87	3.93
215	NYSE	EXK	Mon, Dec 3, 2007	4.00	4.11	3.80	4.10
214	NYSE	EXK	Fri, Nov 30, 2007	4.02	4.07	3.86	3.96
213	NYSE	EXK	Thu, Nov 29, 2007	4.06	4.12	4.02	4.05
212	NYSE	EXK	Wed, Nov 28, 2007	4.00	4.18	3.97	4.14
211	NYSE	EXK	Tue, Nov 27, 2007	4.03	4.12	4.00	4.04
210	NYSE	EXK	Mon, Nov 26, 2007	4.46	4.48	4.21	4.21
209	NYSE	EXK	Fri, Nov 23, 2007	4.23	4.40	4.20	4.40
208	NYSE	EXK	Wed, Nov 21, 2007	4.40	4.43	4.20	4.23
207	NYSE	EXK	Tue, Nov 20, 2007	4.30	4.50	4.30	4.41
206	NYSE	EXK	Mon, Nov 19, 2007	4.69	4.69	4.26	4.30
205	NYSE	EXK	Fri, Nov 16, 2007	4.58	4.58	4.15	4.50
204	NYSE	EXK	Thu, Nov 15, 2007	4.60	4.60	4.20	4.37
203	NYSE	EXK	Wed, Nov 14, 2007	5.03	5.03	4.66	4.70
202	NYSE	EXK	Tue, Nov 13, 2007	4.55	4.73	4.52	4.70
201	NYSE	EXK	Mon, Nov 12, 2007	4.70	4.76	4.50	4.51
200	NYSE	EXK	Fri, Nov 9, 2007	5.00	5.08	4.73	5.02
199	NYSE	EXK	Thu, Nov 8, 2007	5.10	5.34	4.90	5.05
198	NYSE	EXK	Wed, Nov 7, 2007	5.54	5.54	5.00	5.10
197	NYSE	EXK	Tue, Nov 6, 2007	4.95	5.27	4.95	5.16
196	NYSE	EXK	Mon, Nov 5, 2007	4.42	4.77	4.42	4.75
195	NYSE	EXK	Fri, Nov 2, 2007	4.39	4.45	4.20	4.44
194	NYSE	EXK	Thu, Nov 1, 2007	4.35	4.35	4.20	4.22
193	NYSE	EXK	Wed, Oct 31, 2007	4.29	4.45	4.29	4.43
192	NYSE	EXK	Tue, Oct 30, 2007	4.28	4.32	4.15	4.28
191	NYSE	EXK	Mon, Oct 29, 2007	4.13	4.35	4.13	4.35
190	NYSE	EXK	Fri, Oct 26, 2007	4.06	4.25	3.90	4.00
189	NYSE	EXK	Thu, Oct 25, 2007	3.93	4.00	3.91	3.98
188	NYSE	EXK	Wed, Oct 24, 2007	3.90	3.92	3.75	3.90
187	NYSE	EXK	Tue, Oct 23, 2007	3.90	3.94	3.82	3.92
186	NYSE	EXK	Mon, Oct 22, 2007	3.76	3.83	3.67	3.82
185	NYSE	EXK	Fri, Oct 19, 2007	4.16	4.20	3.82	3.98
184	NYSE	EXK	Thu, Oct 18, 2007	3.90	4.22	3.90	4.08
183	NYSE	EXK	Wed, Oct 17, 2007	3.72	3.97	3.72	3.94
182	NYSE	EXK	Tue, Oct 16, 2007	3.70	3.72	3.54	3.64
181	NYSE	EXK	Mon, Oct 15, 2007	3.77	3.81	3.70	3.71
180	NYSE	EXK	Fri, Oct 12, 2007	3.70	3.71	3.60	3.71
179	NYSE	EXK	Thu, Oct 11, 2007	3.72	3.96	3.67	3.70
178	NYSE	EXK	Wed, Oct 10, 2007	3.50	3.65	3.48	3.65
177	NYSE	EXK	Tue, Oct 9, 2007	3.37	3.50	3.37	3.48
176	NYSE	EXK	Mon, Oct 8, 2007	3.49	3.49	3.29	3.35
175	NYSE	EXK	Fri, Oct 5, 2007	3.55	3.57	3.42	3.47
174	NYSE	EXK	Thu, Oct 4, 2007	3.17	3.57	3.16	3.54
173	NYSE	EXK	Wed, Oct 3, 2007	3.38	3.46	3.28	3.28
172	NYSE	EXK	Tue, Oct 2, 2007	3.14	3.41	3.13	3.38
171	NYSE	EXK	Mon, Oct 1, 2007	3.34	3.37	3.24	3.27
170	NYSE	EXK	Fri, Sep 28, 2007	3.37	3.42	3.27	3.33
169	NYSE	EXK	Thu, Sep 27, 2007	3.45	3.45	3.25	3.27
168	NYSE	EXK	Wed, Sep 26, 2007	3.60	3.64	3.25	3.30
167	NYSE	EXK	Tue, Sep 25, 2007	3.66	3.66	3.61	3.62
166	NYSE	EXK	Mon, Sep 24, 2007	3.78	3.80	3.69	3.71
165	NYSE	EXK	Fri, Sep 21, 2007	3.72	3.75	3.66	3.75
164	NYSE	EXK	Thu, Sep 20, 2007	3.54	3.75	3.49	3.67
163	NYSE	EXK	Wed, Sep 19, 2007	3.36	3.49	3.36	3.44
162	NYSE	EXK	Tue, Sep 18, 2007	3.65	3.65	3.22	3.30
161	NYSE	EXK	Mon, Sep 17, 2007	3.70	3.83	3.70	3.76
160	NYSE	EXK	Fri, Sep 14, 2007	3.84	3.85	3.64	3.68
159	NYSE	EXK	Thu, Sep 13, 2007	3.90	3.90	3.61	3.78
158	NYSE	EXK	Wed, Sep 12, 2007	4.07	4.07	3.90	3.91
157	NYSE	EXK	Tue, Sep 11, 2007	3.90	4.05	3.90	4.04
156	NYSE	EXK	Mon, Sep 10, 2007	4.00	4.08	3.83	3.88
155	NYSE	EXK	Fri, Sep 7, 2007	4.13	4.19	3.95	4.01
154	NYSE	EXK	Thu, Sep 6, 2007	3.88	4.14	3.80	4.13
153	NYSE	EXK	Wed, Sep 5, 2007	3.91	3.91	3.65	3.75
152	NYSE	EXK	Tue, Sep 4, 2007	3.60	3.90	3.52	3.85
151	NYSE	EXK	Fri, Aug 31, 2007	3.45	3.55	3.45	3.53
150	NYSE	EXK	Thu, Aug 30, 2007	3.30	3.41	3.25	3.35
149	NYSE	EXK	Wed, Aug 29, 2007	3.39	3.39	3.30	3.34
148	NYSE	EXK	Tue, Aug 28, 2007	3.45	3.50	3.22	3.30
147	NYSE	EXK	Mon, Aug 27, 2007	3.54	3.62	3.50	3.50
146	NYSE	EXK	Fri, Aug 24, 2007	3.40	3.60	3.38	3.54
145	NYSE	EXK	Thu, Aug 23, 2007	3.60	3.63	3.35	3.37
144	NYSE	EXK	Wed, Aug 22, 2007	3.46	3.53	3.44	3.50
143	NYSE	EXK	Tue, Aug 21, 2007	3.52	3.52	3.35	3.40
142	NYSE	EXK	Mon, Aug 20, 2007	3.50	3.54	3.35	3.48
141	NYSE	EXK	Fri, Aug 17, 2007	3.50	3.64	3.36	3.42
140	NYSE	EXK	Thu, Aug 16, 2007	3.66	3.66	2.95	3.33
139	NYSE	EXK	Wed, Aug 15, 2007	4.37	4.41	3.83	3.85
138	NYSE	EXK	Tue, Aug 14, 2007	4.70	4.70	4.47	4.58
137	NYSE	EXK	Mon, Aug 13, 2007	4.85	4.86	4.70	4.70
136	NYSE	EXK	Fri, Aug 10, 2007	4.65	4.90	4.60	4.85
135	NYSE	EXK	Thu, Aug 9, 2007	4.70	4.77	4.65	4.70
134	NYSE	EXK	Wed, Aug 8, 2007	4.70	5.00	4.65	4.81
133	NYSE	EXK	Tue, Aug 7, 2007	4.77	4.80	4.69	4.71
132	NYSE	EXK	Mon, Aug 6, 2007	4.99	4.99	4.70	4.78
131	NYSE	EXK	Fri, Aug 3, 2007	4.75	4.95	4.73	4.95
130	NYSE	EXK	Thu, Aug 2, 2007	4.94	4.94	4.71	4.73
129	NYSE	EXK	Wed, Aug 1, 2007	4.83	4.89	4.59	4.88
128	NYSE	EXK	Tue, Jul 31, 2007	4.87	4.92	4.82	4.92
127	NYSE	EXK	Mon, Jul 30, 2007	4.62	4.77	4.62	4.75
126	NYSE	EXK	Fri, Jul 27, 2007	4.72	4.79	4.55	4.69
125	NYSE	EXK	Thu, Jul 26, 2007	4.91	4.94	4.60	4.72
124	NYSE	EXK	Wed, Jul 25, 2007	4.97	5.10	4.75	5.01
123	NYSE	EXK	Tue, Jul 24, 2007	5.34	5.35	4.96	5.04
122	NYSE	EXK	Mon, Jul 23, 2007	5.39	5.39	5.15	5.28
121	NYSE	EXK	Fri, Jul 20, 2007	5.45	5.45	5.30	5.37
120	NYSE	EXK	Thu, Jul 19, 2007	5.33	5.47	5.27	5.45
119	NYSE	EXK	Wed, Jul 18, 2007	5.08	5.28	5.02	5.23
118	NYSE	EXK	Tue, Jul 17, 2007	4.91	5.08	4.89	5.06
117	NYSE	EXK	Mon, Jul 16, 2007	5.06	5.10	4.97	4.98
116	NYSE	EXK	Fri, Jul 13, 2007	5.25	5.25	5.05	5.06
115	NYSE	EXK	Thu, Jul 12, 2007	5.20	5.35	5.20	5.21
114	NYSE	EXK	Wed, Jul 11, 2007	5.06	5.15	4.92	5.15
113	NYSE	EXK	Tue, Jul 10, 2007	5.14	5.21	5.00	5.03
112	NYSE	EXK	Mon, Jul 9, 2007	4.99	5.15	4.96	5.10
111	NYSE	EXK	Fri, Jul 6, 2007	4.68	4.93	4.66	4.91
110	NYSE	EXK	Thu, Jul 5, 2007	4.68	4.75	4.63	4.73
109	NYSE	EXK	Tue, Jul 3, 2007	4.70	4.76	4.63	4.68
108	NYSE	EXK	Mon, Jul 2, 2007	4.55	4.75	4.55	4.74
107	NYSE	EXK	Fri, Jun 29, 2007	4.56	4.56	4.47	4.51
106	NYSE	EXK	Thu, Jun 28, 2007	4.30	4.47	4.30	4.45
105	NYSE	EXK	Wed, Jun 27, 2007	4.26	4.30	4.23	4.26
104	NYSE	EXK	Tue, Jun 26, 2007	4.45	4.47	4.21	4.26
103	NYSE	EXK	Mon, Jun 25, 2007	4.51	4.58	4.50	4.51
102	NYSE	EXK	Fri, Jun 22, 2007	4.62	4.65	4.59	4.61
101	NYSE	EXK	Thu, Jun 21, 2007	4.66	4.66	4.55	4.62
100	NYSE	EXK	Wed, Jun 20, 2007	4.88	4.90	4.65	4.67
99	NYSE	EXK	Tue, Jun 19, 2007	4.89	4.93	4.73	4.90
98	NYSE	EXK	Mon, Jun 18, 2007	4.67	4.90	4.67	4.89
97	NYSE	EXK	Fri, Jun 15, 2007	4.50	4.70	4.50	4.70
96	NYSE	EXK	Thu, Jun 14, 2007	4.51	4.62	4.50	4.50
95	NYSE	EXK	Wed, Jun 13, 2007	4.53	4.63	4.44	4.54
94	NYSE	EXK	Tue, Jun 12, 2007	4.64	4.70	4.53	4.59
93	NYSE	EXK	Mon, Jun 11, 2007	4.75	4.79	4.69	4.71
92	NYSE	EXK	Fri, Jun 8, 2007	4.66	4.83	4.55	4.71
91	NYSE	EXK	Thu, Jun 7, 2007	5.05	5.11	4.69	4.75
90	NYSE	EXK	Wed, Jun 6, 2007	5.20	5.20	4.99	5.12
89	NYSE	EXK	Tue, Jun 5, 2007	5.34	5.37	5.14	5.21
88	NYSE	EXK	Mon, Jun 4, 2007	5.19	5.37	5.13	5.35
87	NYSE	EXK	Fri, Jun 1, 2007	5.18	5.30	5.15	5.19
86	NYSE	EXK	Thu, May 31, 2007	4.94	5.14	4.92	5.12
85	NYSE	EXK	Wed, May 30, 2007	4.82	4.94	4.75	4.83
84	NYSE	EXK	Tue, May 29, 2007	4.85	5.00	4.83	4.90
83	NYSE	EXK	Fri, May 25, 2007	5.01	5.05	4.90	5.00
82	NYSE	EXK	Thu, May 24, 2007	5.22	5.22	4.94	4.94
81	NYSE	EXK	Wed, May 23, 2007	5.11	5.27	5.11	5.22
80	NYSE	EXK	Tue, May 22, 2007	5.30	5.30	5.06	5.10
79	NYSE	EXK	Mon, May 21, 2007	5.05	5.42	5.01	5.37
78	NYSE	EXK	Fri, May 18, 2007	4.95	5.13	4.95	5.13
77	NYSE	EXK	Thu, May 17, 2007	4.95	5.10	4.83	4.92
76	NYSE	EXK	Wed, May 16, 2007	5.06	5.10	4.90	4.95
75	NYSE	EXK	Tue, May 15, 2007	5.14	5.25	5.08	5.09
74	NYSE	EXK	Mon, May 14, 2007	5.27	5.32	5.03	5.11
73	NYSE	EXK	Fri, May 11, 2007	5.15	5.23	5.08	5.23
72	NYSE	EXK	Thu, May 10, 2007	5.33	5.38	5.05	5.08
71	NYSE	EXK	Wed, May 9, 2007	5.30	5.38	5.26	5.38
70	NYSE	EXK	Tue, May 8, 2007	5.35	5.36	5.17	5.35
69	NYSE	EXK	Mon, May 7, 2007	5.42	5.43	5.30	5.37
68	NYSE	EXK	Fri, May 4, 2007	5.36	5.48	5.35	5.40
67	NYSE	EXK	Thu, May 3, 2007	5.22	5.42	5.22	5.36
66	NYSE	EXK	Wed, May 2, 2007	4.92	5.33	4.87	5.30
65	NYSE	EXK	Tue, May 1, 2007	5.00	5.02	4.85	4.96
64	NYSE	EXK	Mon, Apr 30, 2007	5.00	5.20	4.93	5.01
63	NYSE	EXK	Fri, Apr 27, 2007	4.96	5.08	4.86	5.03
62	NYSE	EXK	Thu, Apr 26, 2007	4.87	5.00	4.85	4.96
61	NYSE	EXK	Wed, Apr 25, 2007	4.99	5.12	4.93	5.07
60	NYSE	EXK	Tue, Apr 24, 2007	5.17	5.17	4.90	4.99
59	NYSE	EXK	Mon, Apr 23, 2007	5.15	5.20	5.05	5.13
58	NYSE	EXK	Fri, Apr 20, 2007	4.99	5.18	4.98	5.16
57	NYSE	EXK	Thu, Apr 19, 2007	5.04	5.05	4.86	4.86
56	NYSE	EXK	Wed, Apr 18, 2007	5.20	5.24	5.09	5.13
55	NYSE	EXK	Tue, Apr 17, 2007	5.28	5.28	5.09	5.15
54	NYSE	EXK	Mon, Apr 16, 2007	5.29	5.36	5.22	5.26
53	NYSE	EXK	Fri, Apr 13, 2007	4.93	5.23	4.93	5.21
52	NYSE	EXK	Thu, Apr 12, 2007	4.85	5.05	4.83	4.89
51	NYSE	EXK	Wed, Apr 11, 2007	5.11	5.11	4.83	4.87
50	NYSE	EXK	Tue, Apr 10, 2007	5.21	5.32	5.01	5.03
49	NYSE	EXK	Mon, Apr 9, 2007	4.84	5.20	4.81	5.15
48	NYSE	EXK	Thu, Apr 5, 2007	4.82	4.83	4.73	4.79
47	NYSE	EXK	Wed, Apr 4, 2007	4.73	4.80	4.65	4.78
46	NYSE	EXK	Tue, Apr 3, 2007	4.53	4.74	4.53	4.63
45	NYSE	EXK	Mon, Apr 2, 2007	4.49	4.55	4.40	4.52
44	NYSE	EXK	Fri, Mar 30, 2007	4.47	4.52	4.45	4.51
43	NYSE	EXK	Thu, Mar 29, 2007	4.39	4.45	4.31	4.45
42	NYSE	EXK	Wed, Mar 28, 2007	4.48	4.50	4.37	4.42
41	NYSE	EXK	Tue, Mar 27, 2007	4.49	4.50	4.43	4.43
40	NYSE	EXK	Mon, Mar 26, 2007	4.45	4.51	4.44	4.48
39	NYSE	EXK	Fri, Mar 23, 2007	4.58	4.58	4.35	4.42
38	NYSE	EXK	Thu, Mar 22, 2007	4.42	4.53	4.35	4.53
37	NYSE	EXK	Wed, Mar 21, 2007	4.48	4.48	4.35	4.43
36	NYSE	EXK	Tue, Mar 20, 2007	4.34	4.39	4.27	4.37
35	NYSE	EXK	Mon, Mar 19, 2007	4.16	4.25	4.12	4.24
34	NYSE	EXK	Fri, Mar 16, 2007	4.21	4.27	4.15	4.17
33	NYSE	EXK	Thu, Mar 15, 2007	4.06	4.20	4.06	4.20
32	NYSE	EXK	Wed, Mar 14, 2007	4.01	4.04	3.80	4.00
31	NYSE	EXK	Tue, Mar 13, 2007	4.26	4.30	4.00	4.07
30	NYSE	EXK	Mon, Mar 12, 2007	4.21	4.30	4.21	4.30
29	NYSE	EXK	Fri, Mar 9, 2007	4.34	4.38	4.18	4.19
28	NYSE	EXK	Thu, Mar 8, 2007	4.44	4.58	4.29	4.31
27	NYSE	EXK	Wed, Mar 7, 2007	4.30	4.34	4.17	4.34
26	NYSE	EXK	Tue, Mar 6, 2007	4.06	4.22	4.05	4.22
25	NYSE	EXK	Mon, Mar 5, 2007	4.01	4.08	3.93	4.02
24	NYSE	EXK	Fri, Mar 2, 2007	4.23	4.26	4.03	4.15
23	NYSE	EXK	Thu, Mar 1, 2007	4.53	4.55	4.32	4.32
22	NYSE	EXK	Wed, Feb 28, 2007	4.50	4.60	4.40	4.60
21	NYSE	EXK	Tue, Feb 27, 2007	5.03	5.03	4.51	4.52
20	NYSE	EXK	Mon, Feb 26, 2007	4.93	5.11	4.88	5.04
19	NYSE	EXK	Fri, Feb 23, 2007	4.81	4.93	4.80	4.87
18	NYSE	EXK	Thu, Feb 22, 2007	4.79	4.82	4.65	4.73
17	NYSE	EXK	Wed, Feb 21, 2007	4.56	4.77	4.55	4.77
16	NYSE	EXK	Tue, Feb 20, 2007	4.57	4.71	4.50	4.54
15	NYSE	EXK	Fri, Feb 16, 2007	4.73	4.73	4.65	4.69
14	NYSE	EXK	Thu, Feb 15, 2007	4.69	4.83	4.69	4.74
13	NYSE	EXK	Wed, Feb 14, 2007	4.74	4.83	4.61	4.71
12	NYSE	EXK	Tue, Feb 13, 2007	4.88	4.88	4.60	4.67
11	NYSE	EXK	Mon, Feb 12, 2007	4.71	4.88	4.55	4.86
10	NYSE	EXK	Fri, Feb 9, 2007	4.62	4.87	4.61	4.71
9	NYSE	EXK	Thu, Feb 8, 2007	4.33	4.62	4.32	4.60
8	NYSE	EXK	Wed, Feb 7, 2007	4.14	4.38	4.12	4.28
7	NYSE	EXK	Tue, Feb 6, 2007	4.14	4.17	4.09	4.15
6	NYSE	EXK	Mon, Feb 5, 2007	4.09	4.14	4.00	4.10
5	NYSE	EXK	Fri, Feb 2, 2007	4.17	4.18	4.05	4.08
4	NYSE	EXK	Thu, Feb 1, 2007	4.08	4.21	4.08	4.17
3	NYSE	EXK	Wed, Jan 31, 2007	4.01	4.17	4.01	4.09
2	NYSE	EXK	Tue, Jan 30, 2007	4.16	4.19	3.97	4.00
1	NYSE	EXK	Mon, Jan 29, 2007	4.22	4.40	4.10	4.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Endeavour Silver Corp NYSE:EXK 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