|
Closing price on 6/22/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
2,300 |
| Split-adjusted Price |
5.56 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
5.56
|
2,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.63
|
200
|
|
|
6/20/2012
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
5.63
|
1,800
|
|
|
6/19/2012
|
-0.50 / -6.25%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
5.48
|
38,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.64
|
5.85
|
1,800
|
|
|
6/15/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.58
|
5.78
|
5,100
|
|
|
6/14/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.97
|
5.70
|
700
|
|
|
6/13/2012
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.73
|
5.78
|
12,300
|
|
|
6/12/2012
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.63
|
5.63
|
5,800
|
|
|
6/11/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.82
|
5.78
|
7,000
|
|
|
6/8/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
5.63
|
6,500
|
|
|
6/7/2012
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.05
|
5.92
|
13,400
|
|
|
6/6/2012
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.37
|
5.56
|
7,400
|
|
|
6/5/2012
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.27
|
5.48
|
12,300
|
|
|
6/4/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.41
|
5.41
|
41,000
|
|
|
6/1/2012
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
5.78
|
400
|
|
|
5/31/2012
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.77
|
5.63
|
14,100
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.86
|
5.70
|
2,000
|
|
|
5/29/2012
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
5.70
|
4,100
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.31
|
5.85
|
7,700
|
|
|
5/25/2012
|
+0.50 / +6.41%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.23
|
6.07
|
8,500
|
|
|
5/24/2012
|
-0.50 / -6.02%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
5.70
|
22,200
|
|
|
5/23/2012
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.34
|
6.07
|
62,300
|
|
|
5/22/2012
|
-0.50 / -5.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
6.43
|
8,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.14
|
6.80
|
20,000
|
|
|
5/18/2012
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
6.43
|
51,000
|
|
|
5/17/2012
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.14
|
6.80
|
32,800
|
|
|
5/16/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.35
|
6.95
|
25,700
|
|
|
5/15/2012
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.64
|
7.02
|
23,400
|
|
|
5/14/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.82
|
7.09
|
42,600
|
|
|