|
Closing price on 4/27/2015
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
17,200 |
| Split-adjusted Price |
13.00 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.50 / -3.70%
|
13.10
|
13.20
|
12.70
|
13.00
|
12.79
|
13.00
|
17,200
|
|
|
4/24/2015
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.10
|
13.60
|
13.47
|
13.60
|
1,800
|
|
|
4/23/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.20
|
13.80
|
13.60
|
13.80
|
35,300
|
|
|
4/22/2015
|
+0.80 / +6.15%
|
13.60
|
13.80
|
12.80
|
13.80
|
13.14
|
13.80
|
44,600
|
|
|
4/21/2015
|
-0.90 / -6.47%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.28
|
13.00
|
50,500
|
|
|
4/20/2015
|
-0.80 / -5.44%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.97
|
13.90
|
4,900
|
|
|
4/17/2015
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.71
|
14.70
|
13,000
|
|
|
4/16/2015
|
-0.10 / -0.68%
|
14.90
|
14.90
|
13.80
|
14.60
|
14.90
|
14.60
|
26,000
|
|
|
4/15/2015
|
+0.20 / +1.38%
|
14.30
|
15.20
|
14.00
|
14.70
|
14.89
|
14.70
|
50,700
|
|
|
4/14/2015
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.50
|
14.50
|
13.94
|
14.50
|
19,100
|
|
|
4/13/2015
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.00
|
14.50
|
14.61
|
14.50
|
7,800
|
|
|
4/10/2015
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.62
|
14.50
|
15,600
|
|
|
4/9/2015
|
+0.30 / +2.11%
|
14.00
|
15.20
|
14.00
|
14.50
|
14.76
|
14.50
|
24,200
|
|
|
4/8/2015
|
-1.40 / -8.97%
|
15.80
|
15.80
|
14.20
|
14.20
|
14.91
|
14.20
|
28,900
|
|
|
4/7/2015
|
+1.00 / +6.85%
|
15.80
|
16.00
|
14.60
|
15.60
|
15.41
|
15.60
|
55,203
|
|
|
4/6/2015
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
14.60
|
21,116
|
|
|
4/3/2015
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.20
|
13.70
|
13.33
|
13.70
|
81,130
|
|
|
4/2/2015
|
-0.90 / -6.72%
|
13.00
|
13.30
|
12.30
|
12.50
|
12.52
|
12.50
|
73,300
|
|
|
4/1/2015
|
-1.50 / -10.07%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.62
|
13.40
|
58,710
|
|
|
3/31/2015
|
-0.40 / -2.61%
|
15.00
|
15.10
|
14.40
|
14.90
|
14.78
|
14.90
|
40,400
|
|
|
3/30/2015
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.30
|
15.30
|
14,510
|
|
|
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
|
|
|