|
|
Closing price on 10/17/2011
|
|
| Open |
29.60 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
53,910 |
| Split-adjusted Price |
6.25 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2011
|
+0.60 / +2.04%
|
29.60
|
30.00
|
29.40
|
30.00
|
30.00
|
6.25
|
53,910
|
|
|
10/14/2011
|
+0.40 / +1.38%
|
29.50
|
29.60
|
29.00
|
29.40
|
29.40
|
6.13
|
27,720
|
|
|
10/13/2011
|
-0.20 / -0.68%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.00
|
6.04
|
25,900
|
|
|
10/12/2011
|
-0.70 / -2.34%
|
29.50
|
29.90
|
29.20
|
29.20
|
29.20
|
6.08
|
16,300
|
|
|
10/11/2011
|
+0.50 / +1.70%
|
29.40
|
29.90
|
29.40
|
29.90
|
29.90
|
6.23
|
8,470
|
|
|
10/10/2011
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.40
|
6.13
|
21,050
|
|
|
10/7/2011
|
-0.10 / -0.34%
|
29.50
|
29.90
|
29.40
|
29.40
|
29.40
|
6.13
|
42,950
|
|
|
10/6/2011
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.10
|
29.50
|
29.50
|
6.15
|
46,880
|
|
|
10/5/2011
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.13
|
500
|
|
|
10/4/2011
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.50
|
29.60
|
29.60
|
6.17
|
17,560
|
|
|
10/3/2011
|
-0.20 / -0.67%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
6.21
|
500
|
|
|
9/30/2011
|
+0.10 / +0.33%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
6.25
|
10,270
|
|
|
9/29/2011
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.90
|
6.23
|
14,750
|
|
|
9/28/2011
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.80
|
6.21
|
64,590
|
|
|
9/27/2011
|
-0.20 / -0.67%
|
30.00
|
30.20
|
29.80
|
29.80
|
29.80
|
6.21
|
14,100
|
|
|
9/26/2011
|
+0.40 / +1.35%
|
29.00
|
30.20
|
29.00
|
30.00
|
30.00
|
6.25
|
14,540
|
|
|
9/23/2011
|
-0.60 / -1.99%
|
30.20
|
30.20
|
29.50
|
29.60
|
29.60
|
6.17
|
25,070
|
|
|
9/22/2011
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.29
|
4,150
|
|
|
9/21/2011
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.29
|
12,310
|
|
|
9/20/2011
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
6.29
|
22,800
|
|
|
9/19/2011
|
+0.20 / +0.67%
|
29.80
|
30.20
|
29.70
|
30.20
|
30.20
|
6.29
|
2,750
|
|
|
9/16/2011
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
6.25
|
47,420
|
|
|
9/15/2011
|
0.00 / 0.00%
|
29.90
|
30.30
|
29.90
|
30.30
|
30.30
|
6.31
|
26,650
|
|
|
9/14/2011
|
-0.30 / -0.98%
|
30.50
|
30.60
|
30.20
|
30.30
|
30.30
|
6.31
|
8,630
|
|
|
9/13/2011
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.20
|
30.60
|
30.60
|
6.38
|
40,830
|
|
|
9/12/2011
|
-0.30 / -0.97%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.50
|
6.35
|
31,060
|
|
|
9/9/2011
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.40
|
30.80
|
30.80
|
6.42
|
24,420
|
|
|
9/8/2011
|
+0.10 / +0.33%
|
30.80
|
30.90
|
30.60
|
30.70
|
30.70
|
6.40
|
66,420
|
|
|
9/7/2011
|
+0.30 / +0.99%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.60
|
6.38
|
12,470
|
|
|
9/6/2011
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.30
|
6.31
|
34,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|