|
Closing price on 7/14/2009
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
19,400 |
| Split-adjusted Price |
14.04 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2009
|
-0.60 / -3.03%
|
19.30
|
19.80
|
19.00
|
19.20
|
19.26
|
14.04
|
19,400
|
|
|
7/13/2009
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
19.80
|
19.76
|
14.48
|
14,700
|
|
|
7/10/2009
|
-0.60 / -2.84%
|
21.60
|
21.60
|
20.00
|
20.50
|
20.33
|
14.99
|
69,700
|
|
|
7/9/2009
|
+1.00 / +4.98%
|
21.50
|
21.50
|
20.70
|
21.10
|
21.10
|
15.43
|
53,200
|
|
|
7/8/2009
|
-0.30 / -1.47%
|
20.80
|
20.80
|
20.00
|
20.10
|
20.56
|
14.70
|
11,300
|
|
|
7/7/2009
|
-0.70 / -3.32%
|
22.00
|
22.00
|
20.40
|
20.40
|
20.83
|
14.92
|
8,700
|
|
|
7/6/2009
|
0.00 / 0.00%
|
20.10
|
21.10
|
20.10
|
21.10
|
21.00
|
15.43
|
31,800
|
|
|
7/3/2009
|
-0.10 / -0.50%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.76
|
14.62
|
22,600
|
|
|
7/2/2009
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.67
|
14.70
|
26,200
|
|
|
7/1/2009
|
-0.80 / -4.00%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.11
|
14.04
|
38,200
|
|
|
6/30/2009
|
-1.00 / -4.76%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.40
|
14.62
|
42,900
|
|
|
6/29/2009
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.29
|
15.35
|
21,500
|
|
|
6/26/2009
|
+0.20 / +0.93%
|
22.00
|
22.40
|
21.20
|
21.80
|
21.63
|
15.94
|
28,000
|
|
|
6/25/2009
|
+0.20 / +0.93%
|
22.60
|
22.80
|
21.40
|
21.60
|
22.35
|
15.79
|
92,200
|
|
|
6/24/2009
|
+1.50 / +7.54%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.36
|
15.65
|
62,700
|
|
|
6/23/2009
|
-1.20 / -5.69%
|
19.90
|
20.50
|
19.90
|
19.90
|
19.96
|
14.55
|
88,000
|
|
|
6/22/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.10
|
21.10
|
21.29
|
15.43
|
37,200
|
|
|
6/19/2009
|
+0.40 / +1.83%
|
23.30
|
23.30
|
21.80
|
22.20
|
22.58
|
16.23
|
56,600
|
|
|
6/18/2009
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.77
|
15.94
|
90,300
|
|
|
6/17/2009
|
+0.50 / +2.33%
|
20.00
|
22.60
|
20.00
|
22.00
|
20.38
|
16.08
|
197,200
|
|
|
6/16/2009
|
-1.50 / -6.52%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
15.72
|
40,400
|
|
|
6/15/2009
|
0.00 / 0.00%
|
24.60
|
24.60
|
22.90
|
23.00
|
23.07
|
16.82
|
103,000
|
|
|
6/12/2009
|
-0.10 / -0.41%
|
26.00
|
26.10
|
23.70
|
24.40
|
24.59
|
17.84
|
93,300
|
|
|
6/11/2009
|
+0.50 / +2.08%
|
23.00
|
24.90
|
23.00
|
24.50
|
24.41
|
17.91
|
125,900
|
|
|
6/10/2009
|
-1.70 / -6.61%
|
27.20
|
27.40
|
24.00
|
24.00
|
24.29
|
17.55
|
220,000
|
|
|
6/9/2009
|
+1.60 / +6.64%
|
25.70
|
25.70
|
24.90
|
25.70
|
25.66
|
18.79
|
314,200
|
|
|
6/8/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
17.62
|
41,000
|
|
|
6/5/2009
|
+1.60 / +7.62%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.52
|
65,500
|
|
|
6/4/2009
|
+0.60 / +2.94%
|
20.10
|
21.60
|
20.10
|
21.00
|
21.21
|
15.35
|
117,700
|
|
|
6/3/2009
|
+0.30 / +1.49%
|
21.20
|
21.20
|
19.90
|
20.40
|
20.22
|
14.92
|
45,200
|
|
|