|
Closing price on 3/23/2011
|
|
| Open |
16.80 |
| High |
18.00 |
| Low |
16.50 |
| Volume |
168,000 |
| Split-adjusted Price |
13.16 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+1.00 / +5.88%
|
16.80
|
18.00
|
16.50
|
18.00
|
17.59
|
13.16
|
168,000
|
|
|
3/22/2011
|
-0.50 / -2.86%
|
17.00
|
17.30
|
16.20
|
17.00
|
16.90
|
12.43
|
87,400
|
|
|
3/21/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.50
|
17.50
|
17.33
|
12.79
|
67,200
|
|
|
3/18/2011
|
+0.20 / +1.04%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.17
|
14.26
|
210,500
|
|
|
3/17/2011
|
+0.30 / +1.58%
|
18.30
|
19.30
|
18.10
|
19.30
|
18.31
|
14.11
|
67,100
|
|
|
3/16/2011
|
-0.40 / -2.06%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.39
|
13.89
|
64,200
|
|
|
3/15/2011
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.10
|
19.40
|
18.57
|
14.18
|
55,400
|
|
|
3/14/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.70
|
19.40
|
18.89
|
14.18
|
110,500
|
|
|
3/11/2011
|
+1.10 / +5.73%
|
18.70
|
20.30
|
18.70
|
20.30
|
19.68
|
14.84
|
101,700
|
|
|
3/10/2011
|
-0.50 / -2.54%
|
19.00
|
20.00
|
18.60
|
19.20
|
19.04
|
14.04
|
28,500
|
|
|
3/9/2011
|
+0.50 / +2.60%
|
17.90
|
19.70
|
17.80
|
19.70
|
19.23
|
14.40
|
212,800
|
|
|
3/8/2011
|
+0.50 / +2.67%
|
18.00
|
19.50
|
17.70
|
19.20
|
18.51
|
14.04
|
28,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.50
|
19.50
|
17.40
|
18.70
|
18.99
|
13.67
|
18,000
|
|
|
3/4/2011
|
+0.70 / +3.85%
|
17.00
|
18.90
|
16.50
|
18.90
|
18.60
|
13.82
|
168,800
|
|
|
3/3/2011
|
+0.30 / +1.68%
|
17.30
|
18.30
|
16.70
|
18.20
|
17.68
|
13.31
|
77,800
|
|
|
3/2/2011
|
-1.00 / -5.29%
|
19.40
|
19.40
|
17.50
|
17.90
|
17.91
|
13.09
|
31,200
|
|
|
3/1/2011
|
+0.20 / +1.07%
|
19.90
|
19.90
|
18.00
|
18.90
|
18.82
|
13.82
|
3,900
|
|
|
2/28/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.30
|
18.70
|
18.74
|
13.67
|
19,700
|
|
|
2/25/2011
|
-0.50 / -2.51%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.47
|
14.18
|
6,300
|
|
|
2/24/2011
|
+0.70 / +3.65%
|
19.30
|
20.00
|
19.00
|
19.90
|
19.30
|
14.55
|
49,500
|
|
|
2/23/2011
|
+0.70 / +3.78%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.06
|
14.04
|
25,700
|
|
|
2/22/2011
|
-0.10 / -0.54%
|
17.80
|
19.80
|
17.80
|
18.50
|
18.77
|
13.53
|
18,500
|
|
|
2/21/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.72
|
13.60
|
49,600
|
|
|
2/18/2011
|
-0.20 / -0.99%
|
20.80
|
20.80
|
19.80
|
20.00
|
19.98
|
14.62
|
4,400
|
|
|
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
|
|
|