|
Closing price on 4/22/2011
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
8,400 |
| Split-adjusted Price |
12.65 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2011
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.25
|
12.65
|
8,400
|
|
|
4/21/2011
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.44
|
12.72
|
36,200
|
|
|
4/20/2011
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.39
|
12.79
|
988,800
|
|
|
4/19/2011
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.70
|
12.87
|
6,100
|
|
|
4/18/2011
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.66
|
12.79
|
22,000
|
|
|
4/15/2011
|
-0.60 / -3.23%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.15
|
13.16
|
26,900
|
|
|
4/14/2011
|
+0.80 / +4.49%
|
17.50
|
18.60
|
17.40
|
18.60
|
18.50
|
13.60
|
207,700
|
|
|
4/13/2011
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.10
|
17.80
|
17.44
|
13.01
|
20,300
|
|
|
4/8/2011
|
-0.60 / -3.24%
|
18.00
|
18.30
|
17.60
|
17.90
|
17.73
|
13.09
|
50,900
|
|
|
4/7/2011
|
+0.90 / +5.11%
|
17.30
|
18.50
|
17.00
|
18.50
|
18.33
|
13.53
|
310,700
|
|
|
4/6/2011
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.10
|
17.60
|
17.30
|
12.87
|
30,200
|
|
|
4/5/2011
|
-0.70 / -3.83%
|
17.20
|
17.80
|
17.10
|
17.60
|
17.47
|
12.87
|
23,900
|
|
|
4/4/2011
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.40
|
18.30
|
17.69
|
13.38
|
60,000
|
|
|
4/1/2011
|
+0.50 / +2.89%
|
17.10
|
18.50
|
16.70
|
17.80
|
18.11
|
13.01
|
217,800
|
|
|
3/31/2011
|
-0.40 / -2.26%
|
17.50
|
18.00
|
16.90
|
17.30
|
17.28
|
12.65
|
28,500
|
|
|
3/30/2011
|
-0.80 / -4.32%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.78
|
12.94
|
36,700
|
|
|
3/29/2011
|
+1.00 / +5.71%
|
17.10
|
18.50
|
17.10
|
18.50
|
18.13
|
13.53
|
282,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.29
|
12.79
|
34,400
|
|
|
3/25/2011
|
0.00 / 0.00%
|
17.40
|
17.90
|
16.90
|
17.50
|
17.20
|
12.79
|
47,900
|
|
|
3/24/2011
|
-0.50 / -2.78%
|
17.50
|
18.10
|
16.80
|
17.50
|
17.33
|
12.79
|
41,700
|
|
|
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
|
|
|