|
Closing price on 4/4/2016
|
|
| Open |
10.40 |
| High |
11.90 |
| Low |
10.40 |
| Volume |
82,300 |
| Split-adjusted Price |
10.90 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2016
|
+1.10 / +12.36%
|
9.60
|
10.10
|
9.00
|
10.00
|
10.01
|
10.00
|
192,600
|
|
|
3/7/2016
|
+1.10 / +14.10%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.77
|
8.90
|
65,310
|
|
|
3/4/2016
|
+0.80 / +11.43%
|
7.00
|
8.00
|
7.00
|
7.80
|
7.81
|
7.80
|
72,435
|
|
|
3/3/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
7.00
|
4,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,000
|
|
|
3/1/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,500
|
|
|
2/29/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
400
|
|
|
2/26/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.93
|
6.80
|
3,000
|
|
|
2/25/2016
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.65
|
6.90
|
19,815
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.72
|
6.70
|
4,600
|
|
|
2/23/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
6.70
|
20,000
|
|
|