|
Closing price on 4/20/2016
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
38,500 |
| Split-adjusted Price |
10.40 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
-0.50 / -4.59%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.69
|
10.40
|
38,500
|
|
|
4/19/2016
|
-0.50 / -4.39%
|
11.20
|
11.90
|
9.90
|
10.90
|
10.96
|
10.90
|
43,500
|
|
|
4/15/2016
|
+0.20 / +1.77%
|
11.30
|
12.00
|
11.20
|
11.50
|
11.40
|
11.50
|
46,900
|
|
|
4/14/2016
|
-0.50 / -4.24%
|
11.90
|
12.40
|
11.30
|
11.30
|
11.86
|
11.30
|
26,800
|
|
|
4/13/2016
|
-0.70 / -5.60%
|
11.50
|
12.30
|
11.50
|
11.80
|
12.11
|
11.80
|
71,600
|
|
|
4/12/2016
|
-0.50 / -3.85%
|
12.90
|
14.00
|
12.40
|
12.50
|
12.99
|
12.50
|
89,200
|
|
|
4/11/2016
|
+0.70 / +5.69%
|
12.80
|
14.10
|
12.70
|
13.00
|
13.21
|
13.00
|
83,120
|
|
|
4/8/2016
|
+1.50 / +13.64%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.25
|
12.50
|
130,700
|
|
|
4/7/2016
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.88
|
11.00
|
29,500
|
|
|
4/6/2016
|
+0.40 / +3.60%
|
11.20
|
12.00
|
11.20
|
11.50
|
11.44
|
11.50
|
47,100
|
|
|
4/5/2016
|
+0.20 / +1.83%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.22
|
11.10
|
70,000
|
|
|
4/4/2016
|
-0.10 / -0.91%
|
10.40
|
11.90
|
10.40
|
10.90
|
11.12
|
10.90
|
82,300
|
|
|
4/1/2016
|
+0.70 / +6.42%
|
10.90
|
11.60
|
9.70
|
11.60
|
10.96
|
11.60
|
37,900
|
|
|
3/31/2016
|
-1.00 / -8.40%
|
11.10
|
11.60
|
10.90
|
10.90
|
11.06
|
10.90
|
156,203
|
|
|
3/30/2016
|
-1.80 / -13.14%
|
13.40
|
14.00
|
11.90
|
11.90
|
12.79
|
11.90
|
249,310
|
|
|
3/29/2016
|
-0.80 / -5.52%
|
14.90
|
14.90
|
13.50
|
13.70
|
14.00
|
13.70
|
115,700
|
|
|
3/28/2016
|
+0.70 / +5.07%
|
15.70
|
15.70
|
13.50
|
14.50
|
14.93
|
14.50
|
258,351
|
|
|
3/25/2016
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.79
|
13.90
|
447,420
|
|
|
3/24/2016
|
+1.50 / +14.15%
|
12.10
|
12.10
|
11.40
|
12.10
|
12.07
|
12.10
|
108,810
|
|
|
3/23/2016
|
+1.10 / +11.58%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.56
|
10.60
|
80,300
|
|
|
3/22/2016
|
+1.20 / +14.46%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.29
|
9.50
|
68,300
|
|
|
3/21/2016
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.33
|
8.30
|
26,700
|
|
|
3/18/2016
|
+0.60 / +7.41%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.58
|
8.70
|
52,100
|
|
|
3/17/2016
|
-0.30 / -3.57%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.11
|
8.10
|
16,300
|
|
|
3/16/2016
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.47
|
8.40
|
39,400
|
|
|
3/15/2016
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.00
|
8.30
|
8.32
|
8.30
|
21,800
|
|
|
3/14/2016
|
+0.60 / +7.41%
|
8.10
|
9.20
|
8.10
|
8.70
|
8.68
|
8.70
|
2,900
|
|
|
3/11/2016
|
-0.10 / -1.12%
|
8.50
|
8.80
|
7.90
|
8.80
|
8.12
|
8.80
|
57,900
|
|
|
3/10/2016
|
+0.40 / +4.71%
|
8.90
|
9.50
|
8.80
|
8.90
|
9.20
|
8.90
|
5,100
|
|
|
3/9/2016
|
-1.50 / -15.00%
|
9.40
|
9.90
|
8.50
|
8.50
|
8.94
|
8.50
|
59,900
|
|
|