|
Closing price on 5/14/2009
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
80,800 |
| Split-adjusted Price |
12.72 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2009
|
-0.50 / -2.79%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.02
|
12.72
|
80,800
|
|
|
5/13/2009
|
-0.80 / -4.28%
|
19.00
|
19.00
|
17.70
|
17.90
|
18.10
|
13.09
|
35,000
|
|
|
5/12/2009
|
+0.50 / +2.75%
|
17.50
|
18.80
|
17.50
|
18.70
|
18.37
|
13.67
|
47,900
|
|
|
5/11/2009
|
0.00 / 0.00%
|
19.50
|
19.60
|
18.00
|
18.20
|
18.45
|
13.31
|
80,400
|
|
|
5/8/2009
|
-0.20 / -1.08%
|
18.00
|
19.00
|
18.00
|
18.30
|
18.63
|
13.38
|
159,300
|
|
|
5/7/2009
|
+1.00 / +5.71%
|
18.20
|
18.50
|
17.60
|
18.50
|
18.34
|
13.53
|
219,500
|
|
|
5/6/2009
|
-0.20 / -1.13%
|
18.70
|
18.70
|
16.90
|
17.50
|
17.35
|
12.79
|
123,100
|
|
|
5/5/2009
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.94
|
68,000
|
|
|
5/4/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.14
|
141,700
|
|
|
4/29/2009
|
+0.40 / +2.61%
|
15.50
|
15.80
|
15.00
|
15.70
|
15.63
|
11.48
|
38,500
|
|
|
4/28/2009
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.42
|
11.19
|
48,000
|
|
|
4/27/2009
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.10
|
15.50
|
15.51
|
11.33
|
72,100
|
|
|
4/24/2009
|
+1.00 / +6.90%
|
15.40
|
15.50
|
13.50
|
15.50
|
15.10
|
11.33
|
121,300
|
|
|
4/23/2009
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.48
|
10.60
|
41,200
|
|
|
4/22/2009
|
-0.30 / -2.16%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
9.94
|
11,900
|
|
|
4/21/2009
|
+0.60 / +4.51%
|
12.40
|
13.90
|
12.40
|
13.90
|
12.77
|
10.16
|
35,100
|
|
|
4/20/2009
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.34
|
9.72
|
60,900
|
|
|
4/17/2009
|
-1.10 / -7.24%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.31
|
10.31
|
67,800
|
|
|
4/16/2009
|
-0.20 / -1.30%
|
15.00
|
15.60
|
14.70
|
15.20
|
15.06
|
11.11
|
90,700
|
|
|
4/15/2009
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.66
|
11.26
|
50,200
|
|
|
4/14/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.52
|
12.06
|
68,800
|
|
|
4/13/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.43
|
12.06
|
93,300
|
|
|
4/10/2009
|
+0.90 / +6.16%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.46
|
11.33
|
133,100
|
|
|
4/9/2009
|
-0.20 / -1.35%
|
15.20
|
15.20
|
14.10
|
14.60
|
14.54
|
10.67
|
80,900
|
|
|
4/8/2009
|
-1.20 / -7.50%
|
16.00
|
16.10
|
14.80
|
14.80
|
15.10
|
10.82
|
86,900
|
|
|
4/7/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.88
|
11.70
|
56,600
|
|
|
4/3/2009
|
+0.70 / +4.90%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.98
|
10.97
|
96,500
|
|
|
4/2/2009
|
+0.70 / +5.15%
|
14.00
|
14.30
|
13.60
|
14.30
|
14.12
|
10.46
|
112,400
|
|
|
4/1/2009
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.10
|
13.60
|
13.42
|
9.94
|
38,800
|
|
|
3/31/2009
|
-0.40 / -2.90%
|
13.10
|
13.40
|
12.50
|
13.40
|
12.86
|
9.80
|
41,900
|
|
|