|
Closing price on 9/4/2009
|
|
| Open |
30.20 |
| High |
30.50 |
| Low |
28.80 |
| Volume |
163,500 |
| Split-adjusted Price |
21.06 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2009
|
+0.20 / +0.91%
|
22.50
|
22.50
|
21.80
|
22.10
|
22.04
|
16.16
|
39,800
|
|
|
8/11/2009
|
+0.30 / +1.39%
|
21.50
|
22.20
|
21.40
|
21.90
|
21.73
|
16.01
|
45,200
|
|
|
8/10/2009
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.60
|
15.79
|
33,300
|
|
|
8/7/2009
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.41
|
15.72
|
28,800
|
|
|
8/6/2009
|
-0.20 / -0.93%
|
21.50
|
22.00
|
21.00
|
21.30
|
21.50
|
15.57
|
25,800
|
|
|
8/5/2009
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.10
|
21.50
|
21.59
|
15.72
|
10,700
|
|
|
8/4/2009
|
+0.30 / +1.42%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.51
|
15.72
|
16,500
|
|
|
8/3/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.33
|
15.50
|
9,000
|
|
|
7/31/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.90
|
16.08
|
23,000
|
|
|
7/30/2009
|
-0.70 / -3.23%
|
21.00
|
22.00
|
20.50
|
21.00
|
21.08
|
15.35
|
16,800
|
|
|
7/29/2009
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.96
|
15.87
|
29,400
|
|
|
7/28/2009
|
-1.00 / -4.42%
|
23.00
|
23.00
|
21.40
|
21.60
|
22.16
|
15.79
|
47,900
|
|
|
7/27/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.00
|
22.60
|
22.95
|
16.52
|
60,100
|
|
|
7/24/2009
|
+1.00 / +4.65%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.49
|
16.45
|
77,200
|
|
|