|
Closing price on 5/22/2015
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
1,702,900 |
| Split-adjusted Price |
6.16 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.16
|
1,702,900
|
|
|
5/21/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.35
|
6.16
|
110
|
|
|
5/20/2015
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.28
|
6.16
|
270
|
|
|
5/19/2015
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.15
|
6.13
|
120
|
|
|
5/18/2015
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.22
|
6.10
|
2,550
|
|
|
5/15/2015
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.19
|
3,510
|
|
|
5/14/2015
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.20
|
20.00
|
19.33
|
6.39
|
3,000
|
|
|
5/13/2015
|
-0.40 / -2.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.70
|
6.26
|
850
|
|
|
5/12/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.39
|
210
|
|
|
5/11/2015
|
-0.80 / -3.85%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.10
|
6.39
|
10,150
|
|
|
5/8/2015
|
+1.00 / +5.05%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.55
|
6.64
|
10,220
|
|
|
5/7/2015
|
-0.70 / -3.41%
|
20.50
|
20.80
|
19.80
|
19.80
|
20.53
|
6.32
|
1,130
|
|
|
5/6/2015
|
-1.90 / -8.48%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.46
|
6.54
|
5,230
|
|
|
5/5/2015
|
+0.90 / +4.19%
|
21.60
|
22.40
|
21.50
|
22.40
|
21.60
|
6.51
|
7,730
|
|
|
5/4/2015
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.72
|
6.25
|
9,990
|
|
|
4/27/2015
|
+0.90 / +4.25%
|
21.90
|
22.40
|
21.80
|
22.10
|
22.00
|
6.43
|
10,410
|
|
|
4/24/2015
|
-0.50 / -2.30%
|
21.20
|
21.80
|
21.10
|
21.20
|
21.38
|
6.16
|
4,910
|
|
|
4/23/2015
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.20
|
21.70
|
21.70
|
6.31
|
22,950
|
|
|
4/22/2015
|
+0.50 / +2.35%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.31
|
6.34
|
2,440
|
|
|
4/21/2015
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.60
|
21.30
|
21.21
|
6.19
|
4,480
|
|
|
4/20/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.13
|
500
|
|
|
4/17/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
6.11
|
55,640
|
|
|
4/16/2015
|
-0.30 / -1.40%
|
21.40
|
21.90
|
21.20
|
21.20
|
21.22
|
6.16
|
11,120
|
|
|
4/15/2015
|
+0.30 / +1.42%
|
21.20
|
21.50
|
20.80
|
21.50
|
21.20
|
6.25
|
10,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.15
|
6.16
|
2,540
|
|
|
4/13/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.24
|
6.16
|
22,600
|
|
|
4/10/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.18
|
6.16
|
10,740
|
|
|
4/9/2015
|
+0.20 / +0.95%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.18
|
6.16
|
16,900
|
|
|
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
|
|
|