|
Closing price on 9/28/2010
|
|
| Open |
40.70 |
| High |
40.80 |
| Low |
39.80 |
| Volume |
1,900 |
| Split-adjusted Price |
29.10 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
0.00 / 0.00%
|
40.70
|
40.80
|
39.80
|
39.80
|
40.25
|
29.10
|
1,900
|
|
|
9/27/2010
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
39.80
|
39.69
|
29.10
|
13,400
|
|
|
9/24/2010
|
0.00 / 0.00%
|
39.50
|
39.70
|
39.10
|
39.70
|
39.38
|
29.03
|
49,800
|
|
|
9/23/2010
|
-0.10 / -0.25%
|
39.60
|
39.70
|
39.10
|
39.70
|
39.43
|
29.03
|
24,400
|
|
|
9/22/2010
|
-0.80 / -1.97%
|
40.50
|
40.70
|
39.60
|
39.80
|
40.25
|
29.10
|
32,500
|
|
|
9/21/2010
|
-0.60 / -1.46%
|
41.00
|
41.20
|
40.60
|
40.60
|
40.74
|
29.68
|
12,200
|
|
|
9/20/2010
|
0.00 / 0.00%
|
43.00
|
43.00
|
40.60
|
41.20
|
41.43
|
30.12
|
37,800
|
|
|
9/17/2010
|
+1.50 / +3.78%
|
41.50
|
42.30
|
40.10
|
41.20
|
41.49
|
30.12
|
62,600
|
|
|
9/16/2010
|
+0.10 / +0.25%
|
39.60
|
40.00
|
39.20
|
39.70
|
39.78
|
29.03
|
35,100
|
|
|
9/15/2010
|
+0.10 / +0.25%
|
39.00
|
40.30
|
39.00
|
39.60
|
39.63
|
28.95
|
45,500
|
|
|
9/14/2010
|
+0.10 / +0.25%
|
39.40
|
41.70
|
39.40
|
39.50
|
40.36
|
28.88
|
60,400
|
|
|
9/13/2010
|
0.00 / 0.00%
|
39.00
|
39.60
|
38.70
|
39.40
|
39.00
|
28.81
|
79,800
|
|
|
9/10/2010
|
-1.60 / -3.85%
|
43.00
|
43.00
|
39.00
|
40.00
|
40.46
|
29.25
|
71,900
|
|
|
9/9/2010
|
+1.40 / +3.48%
|
41.90
|
42.00
|
41.00
|
41.60
|
41.61
|
30.42
|
52,300
|
|
|
9/8/2010
|
-1.00 / -2.43%
|
40.40
|
40.80
|
39.20
|
40.20
|
40.08
|
29.39
|
96,000
|
|
|
9/7/2010
|
-1.60 / -3.74%
|
42.00
|
42.50
|
41.20
|
41.20
|
41.60
|
30.12
|
89,100
|
|
|
9/6/2010
|
0.00 / 0.00%
|
42.20
|
44.00
|
42.20
|
42.80
|
43.24
|
31.29
|
88,600
|
|
|
9/1/2010
|
+0.30 / +0.72%
|
42.00
|
42.30
|
40.50
|
41.70
|
41.61
|
30.49
|
58,600
|
|
|
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
|
|
|