|
Closing price on 6/8/2011
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
18,700 |
| Split-adjusted Price |
11.41 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.46
|
11.41
|
18,700
|
|
|
6/7/2011
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.09
|
11.55
|
23,100
|
|
|
6/6/2011
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.21
|
11.55
|
21,400
|
|
|
6/3/2011
|
-0.20 / -1.25%
|
16.00
|
16.50
|
15.60
|
15.80
|
15.82
|
11.55
|
23,500
|
|
|
6/2/2011
|
+0.40 / +2.56%
|
15.10
|
16.10
|
15.10
|
16.00
|
15.56
|
11.70
|
34,300
|
|
|
6/1/2011
|
+0.60 / +4.00%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.22
|
11.41
|
15,400
|
|
|
5/31/2011
|
-0.30 / -1.96%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.61
|
10.97
|
12,000
|
|
|
5/30/2011
|
0.00 / 0.00%
|
14.40
|
15.30
|
14.40
|
15.30
|
14.96
|
11.19
|
54,100
|
|
|
5/27/2011
|
-0.70 / -4.40%
|
15.00
|
15.20
|
14.10
|
15.20
|
14.34
|
11.11
|
32,500
|
|
|
5/26/2011
|
-0.10 / -0.63%
|
15.10
|
15.90
|
14.90
|
15.90
|
15.11
|
11.63
|
110,500
|
|
|
5/25/2011
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.03
|
11.70
|
49,500
|
|
|
5/24/2011
|
-0.60 / -3.41%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.22
|
12.43
|
61,600
|
|
|
5/23/2011
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.63
|
12.87
|
31,800
|
|
|
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
|
|
|