|
Closing price on 6/16/2008
|
|
| Open |
14.80 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
83,600 |
| Split-adjusted Price |
11.41 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2008
|
0.00 / 0.00%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.40
|
11.41
|
83,600
|
|
|
6/13/2008
|
+0.20 / +1.33%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.15
|
11.11
|
46,000
|
|
|
6/12/2008
|
-0.20 / -1.32%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.21
|
10.97
|
45,600
|
|
|
6/11/2008
|
-0.40 / -2.56%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.35
|
11.11
|
87,600
|
|
|
6/10/2008
|
+0.50 / +3.31%
|
16.10
|
16.10
|
15.30
|
15.60
|
15.64
|
11.41
|
27,500
|
|
|
6/9/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.66
|
11.04
|
26,500
|
|
|
6/6/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.50
|
11.04
|
20,100
|
|
|
6/5/2008
|
+0.10 / +0.67%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.49
|
11.04
|
20,700
|
|
|
6/4/2008
|
-0.30 / -1.96%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.48
|
10.97
|
27,700
|
|
|
6/3/2008
|
-0.40 / -2.55%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.36
|
11.19
|
3,500
|
|
|
6/2/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.48
|
200
|
|
|
5/30/2008
|
-0.20 / -1.25%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.07
|
11.55
|
21,000
|
|
|
5/29/2008
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.21
|
11.70
|
39,300
|
|
|
5/28/2008
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.89
|
11.41
|
18,000
|
|
|
5/27/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.04
|
11.55
|
16,900
|
|
|
5/26/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.84
|
1,800
|
|
|
5/23/2008
|
-0.10 / -0.61%
|
17.20
|
17.30
|
16.30
|
16.30
|
16.68
|
11.92
|
28,400
|
|
|
5/22/2008
|
0.00 / 0.00%
|
16.40
|
17.40
|
16.40
|
16.40
|
16.84
|
11.99
|
21,800
|
|
|
5/21/2008
|
-0.10 / -0.61%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.91
|
11.99
|
21,600
|
|
|
5/20/2008
|
+0.30 / +1.85%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.87
|
12.06
|
6,800
|
|
|
5/19/2008
|
0.00 / 0.00%
|
16.20
|
17.20
|
16.20
|
16.20
|
16.98
|
11.84
|
11,800
|
|
|
5/16/2008
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.71
|
11.84
|
37,300
|
|
|
5/15/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.21
|
12,300
|
|
|
5/14/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.58
|
200
|
|
|
5/13/2008
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.94
|
6,700
|
|
|
5/12/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.50
|
17.50
|
18.18
|
12.79
|
14,700
|
|
|
5/9/2008
|
-0.50 / -2.78%
|
17.50
|
18.50
|
17.50
|
17.50
|
18.04
|
12.79
|
11,200
|
|
|
5/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.16
|
100
|
|
|
5/7/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.53
|
3,600
|
|
|
5/6/2008
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.03
|
13.89
|
1,200
|
|
|