|
Closing price on 1/11/2010
|
|
| Open |
34.80 |
| High |
35.20 |
| Low |
32.80 |
| Volume |
93,500 |
| Split-adjusted Price |
25.74 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
0.00 / 0.00%
|
34.80
|
35.20
|
32.80
|
35.20
|
33.75
|
25.74
|
93,500
|
|
|
1/8/2010
|
+0.20 / +0.57%
|
35.20
|
36.60
|
33.20
|
35.20
|
34.83
|
25.74
|
90,700
|
|
|
1/7/2010
|
0.00 / 0.00%
|
35.00
|
36.50
|
34.80
|
35.00
|
35.37
|
25.59
|
97,800
|
|
|
1/6/2010
|
-0.30 / -0.85%
|
34.00
|
37.60
|
33.10
|
35.00
|
35.75
|
25.59
|
111,900
|
|
|
1/5/2010
|
+2.20 / +6.65%
|
35.30
|
35.30
|
33.10
|
35.30
|
35.25
|
25.81
|
158,800
|
|
|
1/4/2010
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
33.10
|
33.05
|
24.20
|
39,000
|
|
|
12/31/2009
|
+0.80 / +2.67%
|
29.80
|
31.20
|
29.80
|
30.80
|
30.99
|
22.52
|
131,400
|
|
|
12/30/2009
|
+2.00 / +7.14%
|
28.00
|
30.00
|
28.00
|
30.00
|
29.19
|
21.93
|
67,800
|
|
|
12/29/2009
|
-1.40 / -4.76%
|
29.00
|
29.40
|
27.90
|
28.00
|
28.26
|
20.47
|
51,200
|
|
|
12/28/2009
|
0.00 / 0.00%
|
29.20
|
30.90
|
29.00
|
29.40
|
29.46
|
21.50
|
86,400
|
|
|
12/25/2009
|
+1.40 / +5.04%
|
28.80
|
29.20
|
28.80
|
29.20
|
29.18
|
21.35
|
32,600
|
|
|
12/24/2009
|
+1.50 / +5.70%
|
26.00
|
27.80
|
25.80
|
27.80
|
27.28
|
20.33
|
64,500
|
|
|
12/23/2009
|
+0.90 / +3.54%
|
25.00
|
26.50
|
24.90
|
26.30
|
26.00
|
19.23
|
80,500
|
|
|
12/22/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.00
|
25.40
|
25.95
|
18.57
|
43,200
|
|
|
12/21/2009
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.37
|
18.57
|
29,700
|
|
|
12/18/2009
|
+0.50 / +2.14%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.83
|
17.47
|
11,000
|
|
|
12/17/2009
|
-0.10 / -0.43%
|
22.10
|
23.60
|
22.00
|
23.40
|
22.40
|
17.11
|
38,800
|
|
|
12/16/2009
|
-1.50 / -6.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.58
|
17.18
|
58,900
|
|
|
12/15/2009
|
-0.50 / -1.96%
|
26.00
|
26.10
|
24.90
|
25.00
|
25.22
|
18.28
|
26,000
|
|
|
12/14/2009
|
0.00 / 0.00%
|
22.70
|
25.50
|
22.70
|
25.50
|
25.12
|
18.64
|
51,700
|
|
|
12/11/2009
|
-1.10 / -4.40%
|
24.90
|
25.00
|
23.80
|
23.90
|
23.90
|
17.47
|
98,500
|
|
|
12/10/2009
|
-1.80 / -6.72%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.46
|
18.28
|
44,600
|
|
|
12/9/2009
|
-1.20 / -4.29%
|
28.00
|
28.00
|
26.40
|
26.80
|
26.62
|
19.59
|
40,900
|
|
|
12/8/2009
|
-1.00 / -3.45%
|
28.50
|
28.70
|
28.00
|
28.00
|
28.16
|
20.47
|
20,900
|
|
|
12/7/2009
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.00
|
29.00
|
28.49
|
21.20
|
44,200
|
|
|
12/4/2009
|
-0.40 / -1.38%
|
27.10
|
28.90
|
27.10
|
28.60
|
28.19
|
20.91
|
36,600
|
|
|
12/3/2009
|
-0.40 / -1.36%
|
29.60
|
30.00
|
28.40
|
29.00
|
28.56
|
21.20
|
74,400
|
|
|
12/2/2009
|
-2.40 / -7.55%
|
32.00
|
32.00
|
29.40
|
29.40
|
30.52
|
21.50
|
38,000
|
|
|
12/1/2009
|
+1.30 / +4.26%
|
30.60
|
31.90
|
30.50
|
31.80
|
31.63
|
23.25
|
79,900
|
|
|
11/30/2009
|
0.00 / 0.00%
|
29.00
|
31.00
|
29.00
|
30.50
|
29.91
|
22.30
|
26,800
|
|
|