|
Closing price on 5/27/2009
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
58,100 |
| Split-adjusted Price |
14.18 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.50 / -2.51%
|
20.00
|
20.30
|
19.20
|
19.40
|
19.58
|
14.18
|
58,100
|
|
|
5/26/2009
|
-0.90 / -4.33%
|
21.00
|
21.30
|
19.50
|
19.90
|
20.34
|
14.55
|
97,900
|
|
|
5/25/2009
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.34
|
15.21
|
103,500
|
|
|
5/22/2009
|
-0.70 / -3.40%
|
20.40
|
20.40
|
19.00
|
19.90
|
19.53
|
14.55
|
111,900
|
|
|
5/21/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
19.30
|
20.60
|
20.36
|
15.06
|
130,900
|
|
|
5/20/2009
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.00
|
19.70
|
19.35
|
14.40
|
335,700
|
|
|
5/19/2009
|
+1.00 / +5.71%
|
18.70
|
18.80
|
18.20
|
18.50
|
18.47
|
13.53
|
68,700
|
|
|
5/18/2009
|
0.00 / 0.00%
|
19.00
|
19.20
|
17.50
|
17.50
|
17.95
|
12.79
|
24,200
|
|
|
5/15/2009
|
+0.70 / +4.02%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.97
|
13.23
|
46,200
|
|
|
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
|
|
|