|
Closing price on 6/4/2010
|
|
| Open |
41.50 |
| High |
41.90 |
| Low |
40.50 |
| Volume |
64,200 |
| Split-adjusted Price |
29.98 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-1.00 / -2.38%
|
41.50
|
41.90
|
40.50
|
41.00
|
40.98
|
29.98
|
64,200
|
|
|
6/3/2010
|
+0.40 / +0.96%
|
43.00
|
43.50
|
41.70
|
42.00
|
42.03
|
30.71
|
49,600
|
|
|
6/2/2010
|
0.00 / 0.00%
|
41.00
|
42.00
|
38.70
|
41.60
|
41.67
|
30.42
|
52,900
|
|
|
6/1/2010
|
-0.10 / -0.24%
|
40.60
|
42.50
|
40.30
|
41.60
|
41.56
|
30.42
|
57,600
|
|
|
5/31/2010
|
0.00 / 0.00%
|
42.20
|
43.00
|
40.20
|
41.70
|
42.03
|
30.49
|
57,600
|
|
|
5/28/2010
|
+2.50 / +6.31%
|
42.10
|
42.10
|
41.80
|
42.10
|
42.05
|
30.78
|
123,500
|
|
|
5/27/2010
|
+0.60 / +1.54%
|
39.50
|
40.80
|
38.20
|
39.60
|
39.40
|
28.95
|
87,700
|
|
|
5/26/2010
|
+2.00 / +5.41%
|
38.00
|
39.60
|
37.40
|
39.00
|
38.91
|
28.51
|
148,500
|
|
|
5/25/2010
|
0.00 / 0.00%
|
37.00
|
37.80
|
36.00
|
37.00
|
37.15
|
27.05
|
90,100
|
|
|
5/24/2010
|
0.00 / 0.00%
|
38.30
|
38.50
|
36.20
|
37.00
|
37.24
|
27.05
|
111,400
|
|
|
5/21/2010
|
-3.40 / -8.61%
|
36.10
|
37.00
|
36.10
|
36.10
|
36.17
|
26.39
|
92,600
|
|
|
5/20/2010
|
-1.20 / -2.95%
|
38.50
|
41.10
|
38.20
|
39.50
|
38.77
|
28.88
|
245,700
|
|
|
5/19/2010
|
-2.70 / -6.22%
|
43.00
|
43.00
|
40.70
|
40.70
|
41.01
|
29.76
|
109,000
|
|
|
5/18/2010
|
-0.30 / -0.69%
|
43.50
|
44.20
|
43.00
|
43.40
|
43.70
|
31.73
|
105,300
|
|
|
5/17/2010
|
0.00 / 0.00%
|
46.10
|
46.10
|
43.50
|
43.70
|
44.08
|
31.95
|
70,600
|
|
|
5/14/2010
|
-0.20 / -0.44%
|
46.40
|
46.40
|
44.00
|
45.40
|
45.59
|
33.19
|
36,600
|
|
|
5/13/2010
|
+0.10 / +0.22%
|
47.30
|
47.30
|
44.00
|
45.60
|
45.35
|
33.34
|
88,800
|
|
|
5/12/2010
|
-3.10 / -6.38%
|
46.00
|
48.60
|
45.50
|
45.50
|
45.80
|
33.27
|
295,300
|
|
|
5/11/2010
|
-0.50 / -1.02%
|
49.90
|
50.00
|
48.60
|
48.60
|
48.94
|
35.53
|
80,400
|
|
|
5/10/2010
|
0.00 / 0.00%
|
48.80
|
49.20
|
47.20
|
49.10
|
48.64
|
35.90
|
164,200
|
|
|
5/7/2010
|
-2.10 / -4.10%
|
53.00
|
53.00
|
48.30
|
49.10
|
49.70
|
35.90
|
153,800
|
|
|
5/6/2010
|
+3.30 / +6.89%
|
48.40
|
51.20
|
48.40
|
51.20
|
50.89
|
37.43
|
351,400
|
|
|
5/5/2010
|
-1.30 / -2.64%
|
48.60
|
49.00
|
47.20
|
47.90
|
47.85
|
35.02
|
109,100
|
|
|
5/4/2010
|
0.00 / 0.00%
|
50.20
|
50.20
|
48.50
|
49.20
|
49.57
|
35.97
|
162,400
|
|
|
4/29/2010
|
-1.00 / -2.01%
|
50.80
|
50.80
|
48.20
|
48.80
|
48.89
|
35.68
|
71,900
|
|
|
4/28/2010
|
+0.50 / +1.01%
|
48.60
|
50.50
|
48.60
|
49.80
|
49.53
|
36.41
|
183,700
|
|
|
4/27/2010
|
+1.80 / +3.79%
|
48.80
|
49.80
|
47.70
|
49.30
|
48.60
|
36.04
|
213,500
|
|
|
4/26/2010
|
0.00 / 0.00%
|
49.00
|
49.50
|
47.00
|
47.50
|
48.15
|
34.73
|
154,300
|
|
|
4/22/2010
|
-3.00 / -5.83%
|
53.50
|
54.50
|
47.80
|
48.50
|
49.81
|
35.46
|
259,900
|
|
|
4/21/2010
|
+2.10 / +4.25%
|
48.60
|
51.50
|
48.60
|
51.50
|
51.29
|
37.65
|
338,100
|
|
|