|
Closing price on 11/26/2009
|
|
| Open |
30.10 |
| High |
30.50 |
| Low |
30.10 |
| Volume |
15,300 |
| Split-adjusted Price |
22.01 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-2.10 / -6.52%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.23
|
22.01
|
15,300
|
|
|
11/25/2009
|
-2.20 / -6.40%
|
33.60
|
34.40
|
32.20
|
32.20
|
32.33
|
23.54
|
78,400
|
|
|
11/24/2009
|
-0.60 / -1.71%
|
35.50
|
35.50
|
34.20
|
34.40
|
34.57
|
25.15
|
27,000
|
|
|
11/23/2009
|
0.00 / 0.00%
|
37.50
|
37.50
|
35.00
|
35.00
|
35.22
|
25.59
|
47,400
|
|
|
11/20/2009
|
-0.70 / -1.88%
|
37.80
|
37.80
|
36.20
|
36.50
|
36.90
|
26.69
|
46,100
|
|
|
11/19/2009
|
+0.70 / +1.92%
|
38.00
|
38.50
|
37.00
|
37.20
|
37.33
|
27.20
|
66,900
|
|
|
11/18/2009
|
+0.70 / +1.96%
|
36.00
|
37.20
|
35.60
|
36.50
|
36.31
|
26.69
|
52,300
|
|
|
11/17/2009
|
-0.50 / -1.38%
|
36.60
|
36.60
|
35.80
|
35.80
|
36.11
|
26.17
|
60,900
|
|
|
11/16/2009
|
0.00 / 0.00%
|
36.70
|
36.90
|
36.20
|
36.30
|
36.64
|
26.54
|
32,100
|
|
|
11/13/2009
|
-0.50 / -1.36%
|
36.80
|
36.90
|
35.30
|
36.30
|
36.65
|
26.54
|
87,400
|
|
|
11/12/2009
|
+0.40 / +1.10%
|
36.80
|
37.30
|
35.60
|
36.80
|
36.86
|
26.91
|
54,700
|
|
|
11/11/2009
|
+2.40 / +7.06%
|
35.00
|
36.50
|
33.50
|
36.40
|
35.09
|
26.61
|
69,900
|
|
|
11/10/2009
|
-2.40 / -6.59%
|
36.20
|
36.50
|
34.00
|
34.00
|
34.83
|
24.86
|
205,000
|
|
|
11/9/2009
|
0.00 / 0.00%
|
38.30
|
38.30
|
36.40
|
36.40
|
36.48
|
26.61
|
74,900
|
|
|
11/6/2009
|
-0.50 / -1.30%
|
39.00
|
40.70
|
37.30
|
38.00
|
39.09
|
27.78
|
78,000
|
|
|
11/5/2009
|
+2.50 / +6.94%
|
37.50
|
38.50
|
36.50
|
38.50
|
38.19
|
28.15
|
113,800
|
|
|
11/4/2009
|
-0.20 / -0.55%
|
36.30
|
37.00
|
34.00
|
36.00
|
36.04
|
26.32
|
153,000
|
|
|
11/3/2009
|
-2.60 / -6.70%
|
37.00
|
37.00
|
36.20
|
36.20
|
36.32
|
26.47
|
51,800
|
|
|
11/2/2009
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.80
|
38.80
|
38.88
|
28.37
|
44,200
|
|
|
10/30/2009
|
+1.50 / +3.73%
|
42.80
|
42.90
|
40.10
|
41.70
|
41.66
|
30.49
|
95,800
|
|
|
10/29/2009
|
-2.60 / -6.07%
|
43.00
|
43.10
|
40.00
|
40.20
|
40.12
|
29.39
|
104,000
|
|
|
10/28/2009
|
-0.10 / -0.23%
|
45.40
|
45.40
|
42.50
|
42.80
|
43.01
|
31.29
|
60,600
|
|
|
10/27/2009
|
+2.40 / +5.93%
|
40.20
|
42.90
|
40.00
|
42.90
|
42.65
|
31.37
|
200,800
|
|
|
10/26/2009
|
0.00 / 0.00%
|
39.70
|
42.00
|
39.70
|
40.50
|
40.10
|
29.61
|
211,700
|
|
|
10/23/2009
|
-3.10 / -6.89%
|
45.00
|
45.00
|
41.70
|
41.90
|
42.58
|
30.63
|
205,200
|
|
|
10/22/2009
|
-1.50 / -3.23%
|
46.00
|
46.00
|
44.00
|
45.00
|
44.77
|
32.90
|
197,700
|
|
|
10/21/2009
|
-1.20 / -2.52%
|
47.90
|
48.00
|
45.70
|
46.50
|
46.37
|
34.00
|
126,400
|
|
|
10/20/2009
|
+0.50 / +1.06%
|
48.90
|
49.50
|
46.80
|
47.70
|
47.93
|
34.88
|
82,600
|
|
|
10/19/2009
|
0.00 / 0.00%
|
43.20
|
48.00
|
43.10
|
47.20
|
46.81
|
34.51
|
174,400
|
|
|
10/16/2009
|
-1.70 / -3.66%
|
47.00
|
47.00
|
44.50
|
44.80
|
44.94
|
32.75
|
250,600
|
|
|