|
Closing price on 6/15/2015
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.20 |
| Volume |
0 |
| Split-adjusted Price |
6.45 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.45
|
0
|
|
|
6/12/2015
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.53
|
6.45
|
24,060
|
|
|
6/11/2015
|
-0.30 / -1.46%
|
20.60
|
21.50
|
20.30
|
20.30
|
21.07
|
6.48
|
60,040
|
|
|
6/10/2015
|
+0.50 / +2.49%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.39
|
6.58
|
12,850
|
|
|
6/9/2015
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.22
|
6.42
|
2,720
|
|
|
6/8/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.57
|
6.54
|
21,100
|
|
|
6/5/2015
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.54
|
8,400
|
|
|
6/4/2015
|
+0.30 / +1.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.34
|
6.48
|
2,950
|
|
|
6/3/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.39
|
0
|
|
|
6/2/2015
|
-0.60 / -2.91%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.40
|
6.39
|
2,010
|
|
|
6/1/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.58
|
10
|
|
|
5/29/2015
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.58
|
3,000
|
|
|
5/28/2015
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.80
|
6.45
|
2,410
|
|
|
5/27/2015
|
+1.30 / +6.63%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.42
|
6.67
|
9,310
|
|
|
5/26/2015
|
+0.50 / +2.62%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.61
|
6.26
|
3,110
|
|
|
5/25/2015
|
-0.20 / -1.04%
|
19.30
|
19.60
|
19.10
|
19.10
|
19.44
|
6.10
|
6,480
|
|
|
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
|
|
|