|
Closing price on 4/12/2010
|
|
| Open |
42.00 |
| High |
42.60 |
| Low |
40.50 |
| Volume |
137,500 |
| Split-adjusted Price |
30.71 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
0.00 / 0.00%
|
42.00
|
42.60
|
40.50
|
42.00
|
41.38
|
30.71
|
137,500
|
|
|
4/9/2010
|
-1.50 / -3.49%
|
43.10
|
43.50
|
40.50
|
41.50
|
42.59
|
30.34
|
190,300
|
|
|
4/8/2010
|
+0.50 / +1.18%
|
43.00
|
44.00
|
42.10
|
43.00
|
43.14
|
31.44
|
347,900
|
|
|
4/7/2010
|
+1.00 / +2.41%
|
42.00
|
42.50
|
41.00
|
42.50
|
41.82
|
31.07
|
348,000
|
|
|
4/6/2010
|
+0.10 / +0.24%
|
43.40
|
43.40
|
40.60
|
41.50
|
41.70
|
30.34
|
227,000
|
|
|
4/5/2010
|
0.00 / 0.00%
|
39.00
|
41.50
|
39.00
|
41.40
|
40.61
|
30.27
|
351,000
|
|
|
4/2/2010
|
+0.20 / +0.52%
|
38.70
|
39.10
|
38.40
|
39.00
|
38.85
|
28.51
|
73,800
|
|
|
4/1/2010
|
+0.30 / +0.78%
|
38.40
|
38.90
|
37.50
|
38.80
|
38.31
|
28.37
|
93,400
|
|
|
3/31/2010
|
+0.20 / +0.52%
|
38.90
|
38.90
|
37.90
|
38.50
|
38.18
|
28.15
|
44,000
|
|
|
3/30/2010
|
-1.00 / -2.54%
|
39.00
|
39.40
|
38.00
|
38.30
|
38.65
|
28.00
|
86,600
|
|
|
3/29/2010
|
0.00 / 0.00%
|
38.20
|
39.60
|
38.20
|
39.30
|
39.18
|
28.73
|
159,300
|
|
|
3/26/2010
|
+0.80 / +2.11%
|
38.70
|
39.00
|
38.00
|
38.80
|
38.36
|
28.37
|
91,800
|
|
|
3/25/2010
|
-1.50 / -3.80%
|
38.60
|
39.30
|
37.70
|
38.00
|
38.24
|
27.78
|
120,300
|
|
|
3/24/2010
|
+0.60 / +1.54%
|
39.50
|
40.00
|
37.40
|
39.50
|
38.62
|
28.88
|
326,700
|
|
|
3/23/2010
|
-0.40 / -1.02%
|
39.00
|
39.40
|
38.50
|
38.90
|
38.93
|
28.44
|
191,000
|
|
|
3/22/2010
|
0.00 / 0.00%
|
40.70
|
40.80
|
38.80
|
39.30
|
39.48
|
28.73
|
134,200
|
|
|
3/19/2010
|
-2.90 / -6.76%
|
42.00
|
42.50
|
40.00
|
40.00
|
40.90
|
29.25
|
178,600
|
|
|
3/18/2010
|
+2.50 / +6.19%
|
41.00
|
43.00
|
38.60
|
42.90
|
41.52
|
31.37
|
241,600
|
|
|
3/17/2010
|
-0.90 / -2.18%
|
41.60
|
42.00
|
38.80
|
40.40
|
40.17
|
29.54
|
130,900
|
|
|
3/16/2010
|
-2.00 / -4.62%
|
41.70
|
43.60
|
40.70
|
41.30
|
41.64
|
30.20
|
216,900
|
|
|
3/15/2010
|
0.00 / 0.00%
|
42.90
|
43.90
|
41.60
|
43.30
|
43.63
|
31.66
|
530,500
|
|
|
3/12/2010
|
+3.00 / +7.59%
|
39.80
|
42.50
|
38.70
|
42.50
|
41.07
|
31.07
|
405,500
|
|
|
3/11/2010
|
-1.30 / -3.19%
|
40.50
|
40.70
|
39.00
|
39.50
|
39.82
|
28.88
|
121,700
|
|
|
3/10/2010
|
+0.40 / +0.99%
|
40.90
|
42.00
|
39.60
|
40.80
|
40.29
|
29.83
|
184,300
|
|
|
3/9/2010
|
+2.50 / +6.60%
|
37.80
|
40.40
|
37.80
|
40.40
|
39.96
|
29.54
|
446,700
|
|
|
3/8/2010
|
0.00 / 0.00%
|
36.00
|
37.90
|
36.00
|
37.90
|
37.79
|
27.71
|
267,300
|
|
|
3/5/2010
|
+0.80 / +2.29%
|
35.00
|
36.00
|
34.50
|
35.80
|
35.48
|
26.17
|
133,600
|
|
|
3/4/2010
|
+0.10 / +0.29%
|
35.00
|
36.10
|
34.00
|
35.00
|
35.60
|
25.59
|
132,000
|
|
|
3/3/2010
|
+2.90 / +9.06%
|
33.10
|
35.00
|
33.10
|
34.90
|
33.79
|
25.52
|
182,300
|
|
|
3/2/2010
|
-1.50 / -4.48%
|
33.00
|
33.20
|
32.00
|
32.00
|
32.79
|
23.40
|
89,800
|
|
|