|
Closing price on 11/17/2008
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
11,600 |
| Split-adjusted Price |
10.02 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2008
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.71
|
10.02
|
11,600
|
|
|
11/14/2008
|
+0.40 / +2.94%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.06
|
10.24
|
22,200
|
|
|
11/13/2008
|
-0.20 / -1.45%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.69
|
9.94
|
16,600
|
|
|
11/12/2008
|
+0.20 / +1.47%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.61
|
10.09
|
7,600
|
|
|
11/11/2008
|
-0.40 / -2.86%
|
13.60
|
14.00
|
13.40
|
13.60
|
13.47
|
9.94
|
45,200
|
|
|
11/10/2008
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.17
|
10.24
|
61,800
|
|
|
11/7/2008
|
-0.70 / -4.79%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.96
|
10.16
|
36,500
|
|
|
11/6/2008
|
-0.50 / -3.31%
|
14.90
|
15.10
|
14.20
|
14.60
|
14.80
|
10.67
|
43,700
|
|
|
11/5/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.04
|
48,100
|
|
|
11/4/2008
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.50
|
14.60
|
14.20
|
10.67
|
77,100
|
|
|
11/3/2008
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
13.70
|
13.71
|
10.02
|
40,100
|
|
|
10/31/2008
|
-1.20 / -8.11%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.99
|
9.94
|
95,300
|
|
|
10/30/2008
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.59
|
10.82
|
17,800
|
|
|
10/29/2008
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.59
|
10.75
|
74,600
|
|
|
10/28/2008
|
+0.90 / +6.82%
|
12.40
|
14.20
|
12.40
|
14.10
|
13.76
|
10.31
|
19,800
|
|
|
10/27/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.28
|
9.65
|
40,500
|
|
|
10/24/2008
|
-0.30 / -2.10%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.14
|
10.24
|
23,800
|
|
|
10/23/2008
|
-1.30 / -8.33%
|
14.90
|
15.20
|
14.10
|
14.30
|
14.38
|
10.46
|
56,400
|
|
|
10/22/2008
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.10
|
11.41
|
11,400
|
|
|
10/21/2008
|
+0.70 / +4.67%
|
15.90
|
16.00
|
15.10
|
15.70
|
15.64
|
11.48
|
32,000
|
|
|
10/20/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.50
|
15.00
|
15.13
|
10.97
|
8,600
|
|
|
10/17/2008
|
+0.30 / +2.00%
|
15.60
|
15.60
|
14.90
|
15.30
|
15.32
|
11.19
|
33,300
|
|
|
10/16/2008
|
-0.60 / -3.85%
|
14.40
|
15.50
|
14.40
|
15.00
|
14.94
|
10.97
|
30,400
|
|
|
10/15/2008
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.43
|
11.41
|
59,300
|
|
|
10/14/2008
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.67
|
1,100
|
|
|
10/13/2008
|
0.00 / 0.00%
|
13.40
|
14.90
|
13.40
|
13.90
|
13.72
|
10.16
|
88,500
|
|
|
10/10/2008
|
-0.90 / -5.84%
|
14.00
|
14.60
|
13.90
|
14.50
|
14.00
|
10.60
|
51,700
|
|
|
10/9/2008
|
+0.70 / +4.76%
|
13.80
|
15.60
|
13.80
|
15.40
|
14.88
|
11.26
|
47,900
|
|
|
10/8/2008
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.58
|
10.75
|
48,400
|
|
|
10/7/2008
|
-1.30 / -7.74%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.55
|
11.33
|
17,700
|
|
|