|
|
Closing price on 4/8/2015
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
11,210 |
| Split-adjusted Price |
6.11 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.05
|
6.11
|
11,210
|
|
|
4/7/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.08
|
4,410
|
|
|
4/6/2015
|
-0.10 / -0.48%
|
22.40
|
22.40
|
20.90
|
20.90
|
21.53
|
6.08
|
7,570
|
|
|
4/3/2015
|
-0.30 / -1.41%
|
20.80
|
21.20
|
20.80
|
21.00
|
20.94
|
6.11
|
7,020
|
|
|
4/2/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.28
|
6.19
|
10,010
|
|
|
4/1/2015
|
+0.30 / +1.43%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.01
|
6.19
|
12,710
|
|
|
3/31/2015
|
-0.40 / -1.87%
|
21.00
|
22.00
|
20.90
|
21.00
|
21.78
|
6.11
|
3,810
|
|
|
3/30/2015
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.61
|
6.22
|
26,650
|
|
|
3/27/2015
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.14
|
6.54
|
4,200
|
|
|
3/26/2015
|
+1.40 / +6.51%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.76
|
6.66
|
2,900
|
|
|
3/25/2015
|
+0.50 / +2.38%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.36
|
6.25
|
37,960
|
|
|
3/24/2015
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.11
|
60
|
|
|
3/23/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.14
|
6.43
|
5,150
|
|
|
3/20/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.43
|
0
|
|
|
3/19/2015
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
6.43
|
20,410
|
|
|
3/18/2015
|
-0.20 / -0.89%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
6.45
|
7,910
|
|
|
3/17/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
6.51
|
11,510
|
|
|
3/16/2015
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
6.51
|
20,520
|
|
|
3/13/2015
|
-0.20 / -0.88%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.50
|
6.54
|
12,040
|
|
|
3/12/2015
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.70
|
6.60
|
19,100
|
|
|
3/11/2015
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.10
|
22.70
|
22.70
|
6.60
|
25,660
|
|
|
3/10/2015
|
+0.10 / +0.44%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.70
|
6.60
|
79,920
|
|
|
3/9/2015
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
6.57
|
23,470
|
|
|
3/6/2015
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
6.54
|
47,230
|
|
|
3/5/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
6.54
|
34,300
|
|
|
3/4/2015
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
6.54
|
7,140
|
|
|
3/3/2015
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
6.51
|
1,680
|
|
|
3/2/2015
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.10
|
6.43
|
13,130
|
|
|
2/27/2015
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.28
|
7,640
|
|
|
2/26/2015
|
+1.00 / +4.63%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
6.57
|
9,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|