|
Closing price on 5/20/2011
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
24,400 |
| Split-adjusted Price |
12.94 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
-0.70 / -3.80%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.62
|
12.94
|
24,400
|
|
|
5/19/2011
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.30
|
13.45
|
176,500
|
|
|
5/18/2011
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.16
|
12.79
|
18,700
|
|
|
5/17/2011
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
12.94
|
46,400
|
|
|
5/16/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.71
|
12.94
|
9,000
|
|
|
5/13/2011
|
+0.40 / +2.25%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.76
|
13.31
|
34,100
|
|
|
5/12/2011
|
+0.20 / +1.14%
|
17.50
|
18.70
|
17.50
|
17.80
|
18.51
|
13.01
|
210,300
|
|
|
5/11/2011
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.52
|
12.87
|
3,600
|
|
|
5/10/2011
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.77
|
13.09
|
13,600
|
|
|
5/9/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
12.87
|
10,600
|
|
|
5/6/2011
|
+0.20 / +1.14%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.83
|
12.94
|
1,600
|
|
|
5/5/2011
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.57
|
12.79
|
10,100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.65
|
12.87
|
4,900
|
|
|
4/29/2011
|
+1.20 / +7.10%
|
17.20
|
18.10
|
17.20
|
18.10
|
18.06
|
13.23
|
222,300
|
|
|
4/28/2011
|
-0.30 / -1.74%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.97
|
12.36
|
3,300
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.17
|
12.58
|
8,200
|
|
|
4/26/2011
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.30
|
12.58
|
3,900
|
|
|
4/25/2011
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.32
|
12.79
|
28,800
|
|
|
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
|
|
|