|
Closing price on 2/26/2015
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
67,788 |
| Split-adjusted Price |
14.80 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
-0.30 / -1.99%
|
15.20
|
15.50
|
14.50
|
14.80
|
14.90
|
14.80
|
67,788
|
|
|
2/25/2015
|
+1.10 / +7.86%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.00
|
15.10
|
135,639
|
|
|
2/24/2015
|
+1.20 / +9.38%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.80
|
14.00
|
31,530
|
|
|
2/13/2015
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.80
|
13.00
|
33,720
|
|
|
2/12/2015
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.80
|
12.80
|
14,700
|
|
|
2/11/2015
|
+0.30 / +2.50%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.40
|
12.30
|
9,222
|
|
|
2/10/2015
|
-0.70 / -5.51%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.30
|
12.00
|
20,700
|
|
|
2/9/2015
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.90
|
12.70
|
17,300
|
|
|
2/6/2015
|
-0.70 / -5.30%
|
12.70
|
13.30
|
12.50
|
12.50
|
12.80
|
12.50
|
24,500
|
|
|
2/5/2015
|
+1.20 / +10.00%
|
12.90
|
13.30
|
12.00
|
13.20
|
12.80
|
13.20
|
23,800
|
|
|
2/4/2015
|
-0.80 / -6.25%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
117,200
|
|
|
2/3/2015
|
-1.20 / -8.57%
|
13.70
|
14.00
|
12.80
|
12.80
|
13.20
|
12.80
|
76,700
|
|
|
2/2/2015
|
-1.50 / -9.68%
|
14.50
|
14.90
|
14.00
|
14.00
|
14.20
|
14.00
|
55,173
|
|
|
1/30/2015
|
-0.60 / -3.82%
|
15.50
|
16.20
|
15.00
|
15.10
|
15.50
|
15.10
|
92,153
|
|
|
1/29/2015
|
-0.10 / -0.63%
|
15.80
|
16.70
|
15.20
|
15.70
|
15.50
|
15.70
|
91,387
|
|
|
1/28/2015
|
+1.50 / +10.49%
|
14.40
|
15.80
|
13.20
|
15.80
|
15.20
|
15.80
|
183,361
|
|
|
1/27/2015
|
-1.20 / -7.74%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.40
|
14.30
|
179,920
|
|
|
1/26/2015
|
-0.70 / -4.32%
|
17.80
|
17.80
|
15.00
|
15.50
|
15.80
|
15.50
|
425,776
|
|
|
1/23/2015
|
+0.80 / +5.41%
|
16.20
|
16.20
|
15.10
|
15.60
|
15.78
|
15.60
|
99,264
|
|
|
1/22/2015
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
86,145
|
|
|
1/21/2015
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
231,929
|
|
|
1/20/2015
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
52,910
|
|
|
1/19/2015
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
27,262
|
|
|
1/16/2015
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
60,240
|
|
|
1/15/2015
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
200
|
|
|
1/14/2015
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,000
|
|
|
1/13/2015
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
11,100
|
|
|
1/12/2015
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.10
|
7.10
|
33,000
|
|
|
1/9/2015
|
-0.70 / -9.72%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
6.50
|
14,400
|
|
|
1/8/2015
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,500
|
|
|