|
Closing price on 12/5/2011
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
69,960 |
| Split-adjusted Price |
5.38 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.90 / +3.91%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.90
|
5.38
|
69,960
|
|
|
12/2/2011
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.17
|
16,360
|
|
|
12/1/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
5.29
|
23,330
|
|
|
11/30/2011
|
+0.70 / +3.07%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.50
|
5.29
|
87,720
|
|
|
11/29/2011
|
-0.60 / -2.56%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.13
|
5,010
|
|
|
11/28/2011
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.40
|
5.26
|
27,370
|
|
|
11/25/2011
|
+0.50 / +2.19%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
5.24
|
10,070
|
|
|
11/24/2011
|
-0.50 / -2.15%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.80
|
5.13
|
21,270
|
|
|
11/23/2011
|
+0.40 / +1.75%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.30
|
5.24
|
51,900
|
|
|
11/22/2011
|
-0.40 / -1.72%
|
23.00
|
23.10
|
22.40
|
22.90
|
22.90
|
5.15
|
19,250
|
|
|
11/21/2011
|
-0.50 / -2.10%
|
24.00
|
24.00
|
22.70
|
23.30
|
23.30
|
5.24
|
80,860
|
|
|
11/18/2011
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
5.35
|
73,980
|
|
|
11/17/2011
|
+0.10 / +0.41%
|
24.00
|
24.20
|
23.90
|
24.20
|
24.20
|
5.44
|
13,920
|
|
|
11/16/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.10
|
5.42
|
52,910
|
|
|
11/15/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
5.42
|
57,660
|
|
|
11/14/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.10
|
24.10
|
5.42
|
31,040
|
|
|
11/11/2011
|
-1.20 / -4.74%
|
25.80
|
26.50
|
24.10
|
24.10
|
24.10
|
5.42
|
160,560
|
|
|
11/10/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.30
|
5.69
|
10,900
|
|
|
11/9/2011
|
-0.20 / -0.78%
|
25.30
|
25.90
|
25.00
|
25.40
|
25.40
|
5.71
|
10,790
|
|
|
11/8/2011
|
-1.30 / -4.83%
|
26.70
|
26.70
|
25.60
|
25.60
|
25.60
|
5.76
|
87,250
|
|
|
11/7/2011
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.70
|
26.90
|
26.90
|
6.05
|
25,900
|
|
|
11/4/2011
|
-0.20 / -0.74%
|
26.90
|
27.20
|
26.80
|
26.80
|
26.80
|
6.03
|
16,850
|
|
|
11/3/2011
|
-0.60 / -2.17%
|
27.10
|
27.50
|
27.00
|
27.00
|
27.00
|
6.07
|
21,460
|
|
|
11/2/2011
|
+0.30 / +1.10%
|
27.10
|
27.80
|
27.10
|
27.60
|
27.60
|
6.21
|
20,540
|
|
|
11/1/2011
|
-1.10 / -3.87%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
6.14
|
29,210
|
|
|
10/31/2011
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.90
|
28.40
|
28.40
|
6.39
|
11,130
|
|
|
10/28/2011
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.90
|
28.40
|
28.40
|
6.39
|
15,830
|
|
|
10/27/2011
|
-0.10 / -0.35%
|
28.70
|
28.80
|
27.10
|
28.40
|
28.40
|
6.39
|
21,450
|
|
|
10/26/2011
|
-0.90 / -3.06%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.50
|
6.41
|
34,610
|
|
|
10/25/2011
|
-0.50 / -1.67%
|
29.50
|
29.90
|
29.40
|
29.40
|
29.40
|
6.27
|
27,630
|
|
|