|
Closing price on 7/6/2011
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
700 |
| Split-adjusted Price |
10.38 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2011
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.21
|
11.41
|
23,800
|
|
|
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
|
|
|