|
Closing price on 9/24/2009
|
|
| Open |
41.00 |
| High |
42.50 |
| Low |
40.50 |
| Volume |
186,200 |
| Split-adjusted Price |
29.68 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-0.80 / -1.93%
|
41.00
|
42.50
|
40.50
|
40.60
|
40.87
|
29.68
|
186,200
|
|
|
9/23/2009
|
0.00 / 0.00%
|
44.20
|
44.20
|
41.10
|
41.40
|
43.31
|
30.27
|
316,000
|
|
|
9/22/2009
|
+2.60 / +6.70%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
30.27
|
209,600
|
|
|
9/21/2009
|
0.00 / 0.00%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.67
|
28.37
|
266,400
|
|
|
9/18/2009
|
+0.70 / +1.95%
|
35.00
|
37.00
|
34.50
|
36.60
|
36.29
|
26.76
|
168,000
|
|
|
9/17/2009
|
-1.40 / -3.75%
|
38.00
|
38.00
|
35.70
|
35.90
|
36.14
|
26.25
|
198,100
|
|
|
9/16/2009
|
+0.40 / +1.08%
|
38.10
|
38.70
|
37.00
|
37.30
|
38.31
|
27.27
|
216,400
|
|
|
9/15/2009
|
+1.30 / +3.65%
|
35.50
|
36.90
|
34.50
|
36.90
|
36.16
|
26.98
|
220,000
|
|
|
9/14/2009
|
0.00 / 0.00%
|
33.50
|
35.60
|
33.30
|
35.60
|
34.46
|
26.03
|
371,800
|
|
|
9/11/2009
|
+0.50 / +1.52%
|
32.30
|
33.80
|
32.30
|
33.50
|
33.33
|
24.49
|
142,700
|
|
|
9/10/2009
|
-0.10 / -0.30%
|
33.60
|
33.60
|
31.80
|
33.00
|
32.41
|
24.13
|
120,500
|
|
|
9/9/2009
|
+2.10 / +6.77%
|
33.10
|
33.10
|
32.30
|
33.10
|
32.95
|
24.20
|
445,600
|
|
|
9/8/2009
|
+1.50 / +5.08%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.98
|
22.67
|
133,900
|
|
|
9/7/2009
|
0.00 / 0.00%
|
28.20
|
29.50
|
28.20
|
29.50
|
28.99
|
21.57
|
90,600
|
|
|
9/4/2009
|
-1.00 / -3.36%
|
30.20
|
30.50
|
28.80
|
28.80
|
29.74
|
21.06
|
163,500
|
|
|
9/3/2009
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.60
|
29.80
|
30.31
|
21.79
|
139,000
|
|
|
9/1/2009
|
-1.90 / -5.67%
|
31.10
|
32.50
|
31.00
|
31.60
|
31.44
|
23.10
|
188,600
|
|
|
8/31/2009
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.00
|
33.50
|
33.21
|
24.49
|
273,700
|
|
|
8/28/2009
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.28
|
23.62
|
133,400
|
|
|
8/27/2009
|
+1.30 / +4.50%
|
30.20
|
30.20
|
29.30
|
30.20
|
30.15
|
22.08
|
256,900
|
|
|
8/26/2009
|
+1.70 / +6.25%
|
27.00
|
28.90
|
27.00
|
28.90
|
28.25
|
21.13
|
180,900
|
|
|
8/25/2009
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.00
|
27.20
|
27.08
|
19.89
|
248,100
|
|
|
8/24/2009
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.30
|
27.30
|
27.72
|
19.96
|
298,100
|
|
|
8/21/2009
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
19.16
|
130,600
|
|
|
8/20/2009
|
+1.20 / +5.15%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
17.91
|
301,800
|
|
|
8/19/2009
|
+1.40 / +6.39%
|
22.00
|
23.30
|
21.90
|
23.30
|
22.95
|
17.04
|
103,900
|
|
|
8/18/2009
|
-0.30 / -1.35%
|
20.40
|
22.00
|
20.40
|
21.90
|
21.79
|
16.01
|
42,300
|
|
|
8/17/2009
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.70
|
22.20
|
21.89
|
16.23
|
53,800
|
|
|
8/14/2009
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.97
|
16.01
|
15,000
|
|
|
8/13/2009
|
-0.10 / -0.45%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.20
|
16.08
|
36,600
|
|
|