|
Closing price on 8/31/2010
|
|
| Open |
40.50 |
| High |
43.00 |
| Low |
39.50 |
| Volume |
70,600 |
| Split-adjusted Price |
30.27 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+0.80 / +1.97%
|
40.50
|
43.00
|
39.50
|
41.40
|
41.46
|
30.27
|
70,600
|
|
|
8/30/2010
|
0.00 / 0.00%
|
40.00
|
40.60
|
40.00
|
40.60
|
40.53
|
29.68
|
117,900
|
|
|
8/27/2010
|
+0.10 / +0.26%
|
38.60
|
38.60
|
37.00
|
38.30
|
37.99
|
28.00
|
49,300
|
|
|
8/26/2010
|
+0.20 / +0.53%
|
38.00
|
40.00
|
38.00
|
38.20
|
38.63
|
27.93
|
70,600
|
|
|
8/25/2010
|
-0.70 / -1.81%
|
41.30
|
41.30
|
37.40
|
38.00
|
38.16
|
27.78
|
100,300
|
|
|
8/24/2010
|
-2.00 / -4.91%
|
40.00
|
40.00
|
38.40
|
38.70
|
38.58
|
28.29
|
42,500
|
|
|
8/23/2010
|
0.00 / 0.00%
|
42.60
|
42.60
|
40.50
|
40.70
|
40.91
|
29.76
|
6,100
|
|
|
8/20/2010
|
-0.60 / -1.44%
|
41.00
|
41.90
|
40.30
|
41.10
|
40.91
|
30.05
|
35,000
|
|
|
8/19/2010
|
+0.90 / +2.21%
|
41.50
|
41.70
|
40.20
|
41.70
|
41.51
|
30.49
|
26,600
|
|
|
8/18/2010
|
-1.40 / -3.32%
|
42.70
|
42.70
|
40.70
|
40.80
|
40.96
|
29.83
|
23,800
|
|
|
8/17/2010
|
-1.80 / -4.09%
|
44.00
|
44.00
|
42.00
|
42.20
|
42.65
|
30.85
|
14,300
|
|
|
8/16/2010
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.00
|
44.00
|
44.03
|
32.17
|
24,400
|
|
|
8/13/2010
|
+1.10 / +2.68%
|
42.00
|
42.10
|
40.80
|
42.10
|
41.75
|
30.78
|
85,200
|
|
|
8/12/2010
|
-0.80 / -1.91%
|
41.00
|
41.00
|
39.00
|
41.00
|
39.42
|
29.98
|
112,800
|
|
|
8/11/2010
|
-0.10 / -0.24%
|
42.80
|
42.80
|
41.00
|
41.80
|
41.53
|
30.56
|
60,500
|
|
|
8/10/2010
|
+0.30 / +0.72%
|
41.50
|
41.90
|
39.20
|
41.90
|
40.78
|
30.63
|
87,700
|
|
|
8/9/2010
|
0.00 / 0.00%
|
44.00
|
44.00
|
41.60
|
41.60
|
41.86
|
30.42
|
84,900
|
|
|
8/6/2010
|
0.00 / 0.00%
|
44.00
|
45.10
|
44.00
|
45.00
|
44.63
|
32.90
|
26,400
|
|
|
8/5/2010
|
+0.50 / +1.12%
|
45.80
|
45.80
|
44.00
|
45.00
|
45.05
|
32.90
|
22,100
|
|
|
8/4/2010
|
-1.10 / -2.41%
|
44.80
|
45.00
|
44.00
|
44.50
|
44.57
|
32.54
|
46,900
|
|
|
8/3/2010
|
0.00 / 0.00%
|
46.50
|
47.00
|
45.60
|
45.60
|
46.17
|
33.34
|
53,600
|
|
|
8/2/2010
|
0.00 / 0.00%
|
47.10
|
47.10
|
45.60
|
45.60
|
46.12
|
33.34
|
91,200
|
|
|
7/30/2010
|
-0.10 / -0.21%
|
48.00
|
48.10
|
46.50
|
47.70
|
47.27
|
34.88
|
127,300
|
|
|
7/29/2010
|
+2.10 / +4.60%
|
45.90
|
48.20
|
45.90
|
47.80
|
47.74
|
34.95
|
416,000
|
|
|
7/28/2010
|
+1.00 / +2.24%
|
45.00
|
47.50
|
44.40
|
45.70
|
45.24
|
33.41
|
251,600
|
|
|
7/27/2010
|
+0.20 / +0.45%
|
44.90
|
45.10
|
44.10
|
44.70
|
44.68
|
32.68
|
83,600
|
|
|
7/26/2010
|
0.00 / 0.00%
|
45.00
|
45.20
|
44.10
|
44.50
|
44.72
|
32.54
|
96,900
|
|
|
7/23/2010
|
+0.70 / +1.60%
|
45.30
|
45.50
|
44.20
|
44.50
|
44.53
|
32.54
|
98,500
|
|
|
7/22/2010
|
-1.00 / -2.23%
|
44.20
|
44.20
|
43.60
|
43.80
|
43.86
|
32.02
|
132,200
|
|
|
7/21/2010
|
-1.60 / -3.45%
|
46.30
|
46.30
|
44.00
|
44.80
|
45.32
|
32.75
|
110,200
|
|
|