|
Closing price on 1/14/2011
|
|
| Open |
20.50 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
24,400 |
| Split-adjusted Price |
15.72 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
+0.70 / +3.37%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.77
|
15.72
|
24,400
|
|
|
1/13/2011
|
+0.70 / +3.48%
|
21.40
|
21.40
|
20.10
|
20.80
|
20.47
|
15.21
|
15,300
|
|
|
1/12/2011
|
+0.10 / +0.50%
|
21.00
|
21.30
|
20.10
|
20.10
|
20.65
|
14.70
|
8,600
|
|
|
1/11/2011
|
-1.00 / -4.76%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.13
|
14.62
|
36,400
|
|
|
1/10/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.89
|
15.35
|
14,500
|
|
|
1/7/2011
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.20
|
21.30
|
21.48
|
15.57
|
15,200
|
|
|
1/6/2011
|
-0.20 / -0.93%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.27
|
15.57
|
3,500
|
|
|
1/5/2011
|
-0.20 / -0.92%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.20
|
15.72
|
21,300
|
|
|
1/4/2011
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.68
|
15.87
|
9,700
|
|
|
12/31/2010
|
+0.10 / +0.47%
|
20.30
|
22.20
|
20.30
|
21.30
|
21.28
|
15.57
|
45,200
|
|
|
12/30/2010
|
-0.80 / -3.64%
|
21.90
|
21.90
|
21.00
|
21.20
|
21.31
|
15.50
|
62,900
|
|
|
12/29/2010
|
-0.80 / -3.51%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.22
|
16.08
|
15,500
|
|
|
12/28/2010
|
+1.00 / +4.59%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.22
|
16.67
|
13,100
|
|
|
12/27/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.82
|
15.94
|
18,100
|
|
|
12/24/2010
|
-0.60 / -2.74%
|
22.30
|
22.60
|
21.30
|
21.30
|
21.82
|
15.57
|
9,000
|
|
|
12/23/2010
|
-0.40 / -1.79%
|
23.00
|
23.50
|
21.50
|
21.90
|
22.15
|
16.01
|
35,500
|
|
|
12/22/2010
|
-0.20 / -0.89%
|
23.10
|
23.70
|
22.30
|
22.30
|
22.84
|
16.30
|
19,900
|
|
|
12/21/2010
|
-0.20 / -0.88%
|
22.50
|
23.60
|
22.00
|
22.50
|
22.31
|
16.45
|
26,900
|
|
|
12/20/2010
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.50
|
22.70
|
22.81
|
16.60
|
21,100
|
|
|
12/17/2010
|
+1.00 / +4.48%
|
22.80
|
23.40
|
22.40
|
23.30
|
22.91
|
17.04
|
61,500
|
|
|
12/16/2010
|
-0.70 / -3.04%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.26
|
16.30
|
44,300
|
|
|
12/15/2010
|
-0.50 / -2.13%
|
23.50
|
23.90
|
23.00
|
23.00
|
23.64
|
16.82
|
10,600
|
|
|
12/14/2010
|
-1.50 / -6.00%
|
24.00
|
25.00
|
23.30
|
23.50
|
23.77
|
17.18
|
90,900
|
|
|
12/13/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.95
|
18.28
|
162,900
|
|
|
12/10/2010
|
+1.30 / +5.83%
|
22.40
|
23.60
|
22.40
|
23.60
|
23.44
|
17.25
|
52,900
|
|
|
12/9/2010
|
+0.70 / +3.24%
|
22.30
|
23.00
|
21.40
|
22.30
|
22.08
|
16.30
|
43,600
|
|
|
12/8/2010
|
-0.90 / -4.00%
|
22.60
|
22.60
|
21.60
|
21.60
|
21.94
|
15.79
|
64,900
|
|
|
12/7/2010
|
-0.70 / -3.02%
|
23.70
|
23.80
|
22.50
|
22.50
|
23.23
|
16.45
|
102,000
|
|
|
12/6/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
23.10
|
23.20
|
23.78
|
16.96
|
126,100
|
|
|
12/3/2010
|
+1.30 / +5.53%
|
23.90
|
24.80
|
23.90
|
24.80
|
24.75
|
18.13
|
103,000
|
|
|