|
Closing price on 12/8/2009
|
|
| Open |
28.50 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
20,900 |
| Split-adjusted Price |
20.47 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2009
|
-1.10 / -3.65%
|
28.10
|
32.00
|
28.10
|
29.00
|
28.98
|
21.20
|
115,900
|
|
|
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
|
|
|