|
Closing price on 7/21/2011
|
|
| Open |
14.20 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
7,700 |
| Split-adjusted Price |
10.24 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2011
|
-1.00 / -6.67%
|
14.20
|
15.10
|
14.00
|
14.00
|
14.57
|
10.24
|
7,700
|
|
|
7/20/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.97
|
100
|
|
|
7/19/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.04
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.08
|
11.04
|
3,000
|
|
|
7/15/2011
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.38
|
500
|
|
|
7/14/2011
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.60
|
3,000
|
|
|
7/13/2011
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.38
|
1,000
|
|
|
7/12/2011
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.16
|
10.31
|
1,000
|
|
|
7/11/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.46
|
0
|
|
|
7/8/2011
|
-0.60 / -4.05%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.31
|
10.38
|
2,600
|
|
|
7/7/2011
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.82
|
500
|
|
|
7/6/2011
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.38
|
700
|
|
|
7/5/2011
|
+0.30 / +2.10%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.74
|
10.67
|
3,400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.46
|
700
|
|
|
7/1/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.35
|
10.38
|
6,300
|
|
|
6/30/2011
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.38
|
900
|
|
|
6/29/2011
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.75
|
10.89
|
2,100
|
|
|
6/28/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.58
|
10.75
|
8,300
|
|
|
6/27/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
10.82
|
2,000
|
|
|
6/24/2011
|
-0.20 / -1.27%
|
15.30
|
15.50
|
14.70
|
15.50
|
14.85
|
11.33
|
9,200
|
|
|
6/23/2011
|
+1.20 / +8.28%
|
14.10
|
15.70
|
14.10
|
15.70
|
15.28
|
11.48
|
18,000
|
|
|
6/22/2011
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.66
|
10.60
|
18,000
|
|
|
6/21/2011
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
14.98
|
11.26
|
15,100
|
|
|
6/20/2011
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.52
|
10.82
|
11,400
|
|
|
6/17/2011
|
-0.70 / -4.35%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.37
|
11.26
|
425,400
|
|
|
6/16/2011
|
+0.60 / +3.87%
|
15.30
|
16.10
|
15.30
|
16.10
|
15.43
|
11.77
|
22,000
|
|
|
6/15/2011
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.55
|
11.33
|
43,900
|
|
|
6/14/2011
|
-0.80 / -4.85%
|
15.80
|
16.60
|
15.70
|
15.70
|
15.82
|
11.48
|
29,000
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.60
|
16.50
|
15.70
|
12.06
|
25,000
|
|
|
6/10/2011
|
+0.50 / +3.21%
|
16.10
|
16.20
|
15.50
|
16.10
|
15.77
|
11.77
|
25,900
|
|
|