|
Closing price on 2/5/2010
|
|
| Open |
33.40 |
| High |
34.40 |
| Low |
32.00 |
| Volume |
100,100 |
| Split-adjusted Price |
23.62 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.40 / -4.15%
|
33.40
|
34.40
|
32.00
|
32.30
|
33.19
|
23.62
|
100,100
|
|
|
2/4/2010
|
+0.70 / +2.12%
|
33.70
|
34.50
|
32.50
|
33.70
|
33.98
|
24.64
|
80,400
|
|
|
2/3/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.67
|
24.13
|
31,300
|
|
|
2/2/2010
|
-0.40 / -1.20%
|
33.50
|
34.90
|
33.00
|
33.00
|
34.22
|
24.13
|
79,800
|
|
|
2/1/2010
|
0.00 / 0.00%
|
31.80
|
33.80
|
31.80
|
33.40
|
33.18
|
24.42
|
49,700
|
|
|
1/29/2010
|
+0.20 / +0.61%
|
32.20
|
34.50
|
32.10
|
33.00
|
33.44
|
24.13
|
73,700
|
|
|
1/28/2010
|
-0.20 / -0.61%
|
33.20
|
35.10
|
31.60
|
32.80
|
34.53
|
23.98
|
57,800
|
|
|
1/27/2010
|
-2.40 / -6.78%
|
34.90
|
34.90
|
32.60
|
33.00
|
33.12
|
24.13
|
21,400
|
|
|
1/26/2010
|
+3.20 / +9.94%
|
33.50
|
35.70
|
33.50
|
35.40
|
35.02
|
25.88
|
63,400
|
|
|
1/25/2010
|
0.00 / 0.00%
|
31.00
|
34.30
|
30.50
|
32.20
|
33.49
|
23.54
|
52,000
|
|
|
1/22/2010
|
-0.80 / -2.44%
|
32.20
|
33.40
|
31.70
|
32.00
|
32.21
|
23.40
|
49,900
|
|
|
1/21/2010
|
-0.10 / -0.30%
|
32.80
|
34.70
|
31.10
|
32.80
|
34.05
|
23.98
|
162,800
|
|
|
1/20/2010
|
+0.70 / +2.17%
|
32.20
|
34.10
|
30.00
|
32.90
|
32.52
|
24.05
|
131,100
|
|
|
1/19/2010
|
+0.60 / +1.90%
|
31.70
|
32.20
|
31.70
|
32.20
|
31.99
|
23.54
|
26,900
|
|
|
1/18/2010
|
0.00 / 0.00%
|
32.70
|
32.80
|
31.60
|
31.60
|
31.75
|
23.10
|
66,500
|
|
|
1/15/2010
|
+1.00 / +2.86%
|
34.80
|
36.00
|
33.00
|
36.00
|
33.94
|
26.32
|
77,200
|
|
|
1/14/2010
|
+0.40 / +1.16%
|
35.70
|
35.70
|
34.30
|
35.00
|
34.88
|
25.59
|
52,400
|
|
|
1/13/2010
|
+1.60 / +4.85%
|
32.60
|
35.50
|
32.20
|
34.60
|
33.46
|
25.30
|
74,400
|
|
|
1/12/2010
|
-2.20 / -6.25%
|
33.40
|
36.00
|
32.10
|
33.00
|
34.65
|
24.13
|
178,200
|
|
|
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
|
|
|