|
Closing price on 3/27/2015
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
27,800 |
| Split-adjusted Price |
15.70 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.60
|
15.70
|
16.04
|
15.70
|
27,800
|
|
|
3/26/2015
|
+0.70 / +4.67%
|
15.00
|
16.40
|
14.90
|
15.70
|
15.79
|
15.70
|
28,914
|
|
|
3/25/2015
|
-1.30 / -7.98%
|
16.30
|
16.80
|
14.90
|
15.00
|
15.42
|
15.00
|
137,100
|
|
|
3/24/2015
|
-0.70 / -4.12%
|
17.00
|
17.40
|
15.90
|
16.30
|
16.37
|
16.30
|
78,325
|
|
|
3/23/2015
|
-0.20 / -1.16%
|
17.20
|
18.10
|
16.90
|
17.00
|
17.26
|
17.00
|
89,910
|
|
|
3/20/2015
|
-0.50 / -2.79%
|
17.00
|
17.80
|
16.80
|
17.40
|
17.21
|
17.40
|
41,000
|
|
|
3/19/2015
|
-1.20 / -6.28%
|
19.40
|
19.40
|
17.60
|
17.90
|
18.40
|
17.90
|
70,100
|
|
|
3/18/2015
|
-0.10 / -0.52%
|
20.20
|
20.20
|
19.00
|
19.10
|
19.40
|
19.10
|
75,300
|
|
|
3/17/2015
|
+1.10 / +6.08%
|
18.50
|
19.20
|
17.30
|
19.20
|
18.90
|
19.20
|
65,400
|
|
|
3/16/2015
|
0.00 / 0.00%
|
17.50
|
19.90
|
17.10
|
18.10
|
17.50
|
18.10
|
53,887
|
|
|
3/13/2015
|
-2.00 / -9.95%
|
18.10
|
20.00
|
18.10
|
18.10
|
18.58
|
18.10
|
627,583
|
|
|
3/12/2015
|
-2.90 / -12.61%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16,805
|
|
|
3/11/2015
|
+2.00 / +9.52%
|
21.00
|
24.40
|
20.10
|
23.00
|
22.30
|
23.00
|
346,651
|
|
|
3/10/2015
|
+0.60 / +2.94%
|
22.30
|
22.30
|
20.50
|
21.00
|
22.30
|
21.00
|
164,517
|
|
|
3/9/2015
|
+1.80 / +9.68%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.30
|
20.40
|
49,206
|
|
|
3/6/2015
|
+1.90 / +11.18%
|
17.30
|
18.90
|
16.90
|
18.90
|
17.20
|
18.90
|
242,598
|
|
|
3/5/2015
|
+0.90 / +5.59%
|
16.10
|
17.30
|
16.00
|
17.00
|
17.20
|
17.00
|
262,061
|
|
|
3/4/2015
|
+1.30 / +8.78%
|
14.70
|
16.10
|
14.70
|
16.10
|
15.80
|
16.10
|
232,864
|
|
|
3/3/2015
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
14.80
|
45,900
|
|
|
3/2/2015
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.80
|
14.70
|
39,058
|
|
|
2/27/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
36,902
|
|
|
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
|
|
|