|
Closing price on 2/17/2011
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
14,800 |
| Split-adjusted Price |
14.77 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.18
|
14.77
|
14,800
|
|
|
2/16/2011
|
-0.40 / -1.90%
|
19.70
|
21.90
|
19.70
|
20.70
|
20.61
|
15.13
|
19,200
|
|
|
2/15/2011
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.94
|
15.43
|
10,800
|
|
|
2/14/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.40
|
15.35
|
10,900
|
|
|
2/11/2011
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.27
|
15.72
|
27,100
|
|
|
2/10/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.30
|
21.90
|
22.02
|
16.01
|
9,800
|
|
|
2/9/2011
|
+0.30 / +1.39%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.31
|
16.01
|
7,400
|
|
|
2/8/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.94
|
15.79
|
5,600
|
|
|
1/28/2011
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.10
|
21.20
|
21.41
|
15.50
|
15,300
|
|
|
1/27/2011
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.20
|
21.30
|
21.37
|
15.57
|
9,300
|
|
|
1/26/2011
|
-0.20 / -0.93%
|
20.30
|
21.90
|
20.30
|
21.30
|
21.22
|
15.57
|
15,000
|
|
|
1/25/2011
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.37
|
15.72
|
16,400
|
|
|
1/24/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.10
|
21.50
|
21.53
|
15.72
|
20,700
|
|
|
1/21/2011
|
-0.10 / -0.48%
|
20.70
|
21.50
|
20.70
|
20.90
|
21.38
|
15.28
|
6,200
|
|
|
1/20/2011
|
-0.30 / -1.41%
|
21.50
|
21.50
|
19.60
|
21.00
|
20.70
|
15.35
|
16,500
|
|
|
1/19/2011
|
+0.40 / +1.91%
|
21.90
|
21.90
|
20.90
|
21.30
|
21.02
|
15.57
|
10,700
|
|
|
1/18/2011
|
-0.80 / -3.69%
|
20.50
|
21.50
|
20.50
|
20.90
|
20.92
|
15.28
|
9,000
|
|
|
1/17/2011
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.83
|
15.87
|
11,400
|
|
|
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
|
|
|