|
Closing price on 3/7/2011
|
|
| Open |
17.50 |
| High |
19.50 |
| Low |
17.40 |
| Volume |
18,000 |
| Split-adjusted Price |
13.67 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|