|
Closing price on 6/5/2015
|
|
| Open |
8.60 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
26,702 |
| Split-adjusted Price |
9.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.03
|
9.30
|
26,702
|
|
|
6/4/2015
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.51
|
8.50
|
44,000
|
|
|
6/3/2015
|
+0.30 / +3.57%
|
9.10
|
9.10
|
8.00
|
8.70
|
8.62
|
8.70
|
3,100
|
|
|
6/2/2015
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.48
|
8.40
|
45,300
|
|
|
6/1/2015
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.40
|
8.70
|
8.72
|
8.70
|
35,300
|
|
|
5/29/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.50
|
9.00
|
9.06
|
9.00
|
15,548
|
|
|
5/28/2015
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.13
|
9.20
|
13,650
|
|
|
5/27/2015
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.01
|
9.00
|
44,530
|
|
|
5/26/2015
|
+0.40 / +4.40%
|
9.20
|
9.70
|
9.00
|
9.50
|
9.37
|
9.50
|
25,200
|
|
|
5/25/2015
|
-0.40 / -4.21%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.25
|
9.10
|
20,700
|
|
|
5/22/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
7,700
|
|
|
5/21/2015
|
-0.20 / -2.02%
|
8.80
|
10.00
|
8.80
|
9.70
|
9.72
|
9.70
|
10,900
|
|
|
5/20/2015
|
+1.00 / +11.24%
|
9.80
|
9.90
|
9.00
|
9.90
|
9.71
|
9.90
|
18,600
|
|
|
5/19/2015
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.60
|
8.90
|
9.06
|
8.90
|
17,200
|
|
|
5/18/2015
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.39
|
9.40
|
44,300
|
|
|
5/15/2015
|
+0.10 / +1.08%
|
10.20
|
10.20
|
8.50
|
9.40
|
9.33
|
9.40
|
35,000
|
|
|
5/14/2015
|
-0.60 / -6.06%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
16,513
|
|
|
5/13/2015
|
+0.10 / +1.02%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.95
|
9.90
|
44,800
|
|
|
5/12/2015
|
-0.70 / -6.67%
|
11.30
|
11.40
|
9.80
|
9.80
|
10.96
|
9.80
|
14,000
|
|
|
5/11/2015
|
+0.40 / +3.96%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.62
|
10.50
|
500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
9.50
|
11.10
|
9.50
|
10.10
|
10.06
|
10.10
|
20,979
|
|
|
5/7/2015
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.16
|
10.10
|
20,600
|
|
|
5/6/2015
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.78
|
10.50
|
28,800
|
|
|
5/5/2015
|
-0.50 / -4.17%
|
11.50
|
12.00
|
10.80
|
11.50
|
11.60
|
11.50
|
30,300
|
|
|
5/4/2015
|
-0.80 / -6.25%
|
12.80
|
12.80
|
11.60
|
12.00
|
11.97
|
12.00
|
68,600
|
|
|
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
|
|
|