|
|
Closing price on 6/28/2011
|
|
| Open |
31.60 |
| High |
31.80 |
| Low |
31.50 |
| Volume |
18,250 |
| Split-adjusted Price |
6.60 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.50
|
31.70
|
31.70
|
6.60
|
18,250
|
|
|
6/27/2011
|
-0.20 / -0.63%
|
32.20
|
32.20
|
31.60
|
31.60
|
31.60
|
6.58
|
22,320
|
|
|
6/24/2011
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.10
|
31.80
|
31.80
|
6.63
|
37,140
|
|
|
6/23/2011
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.80
|
6.63
|
27,500
|
|
|
6/22/2011
|
+0.20 / +0.63%
|
31.20
|
32.00
|
31.20
|
31.80
|
31.80
|
6.63
|
1,820
|
|
|
6/21/2011
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
6.58
|
51,810
|
|
|
6/20/2011
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.90
|
32.00
|
32.00
|
6.67
|
79,620
|
|
|
6/17/2011
|
+0.10 / +0.31%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.40
|
6.75
|
15,770
|
|
|
6/16/2011
|
0.00 / 0.00%
|
32.20
|
32.40
|
32.00
|
32.30
|
32.30
|
6.73
|
38,060
|
|
|
6/15/2011
|
-0.10 / -0.31%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.30
|
6.73
|
91,870
|
|
|
6/14/2011
|
0.00 / 0.00%
|
32.40
|
32.70
|
32.40
|
32.40
|
32.40
|
6.75
|
92,350
|
|
|
6/13/2011
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.20
|
32.40
|
32.40
|
6.75
|
39,770
|
|
|
6/10/2011
|
+0.10 / +0.31%
|
32.40
|
32.70
|
32.40
|
32.50
|
32.50
|
6.77
|
112,810
|
|
|
6/9/2011
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.20
|
32.40
|
32.40
|
6.75
|
84,700
|
|
|
6/8/2011
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.10
|
32.40
|
32.40
|
6.75
|
44,150
|
|
|
6/7/2011
|
+0.60 / +1.88%
|
32.40
|
32.50
|
32.10
|
32.50
|
32.50
|
6.77
|
20,500
|
|
|
6/6/2011
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.50
|
31.90
|
31.90
|
6.65
|
56,740
|
|
|
6/3/2011
|
-0.60 / -1.85%
|
33.00
|
33.00
|
31.50
|
31.90
|
31.90
|
6.65
|
127,750
|
|
|
6/2/2011
|
+0.90 / +2.85%
|
32.80
|
32.80
|
31.60
|
32.50
|
32.50
|
6.77
|
84,890
|
|
|
6/1/2011
|
+0.80 / +2.60%
|
30.80
|
31.60
|
30.80
|
31.60
|
31.60
|
6.58
|
55,790
|
|
|
5/31/2011
|
+0.40 / +1.32%
|
30.40
|
30.80
|
30.40
|
30.80
|
30.80
|
6.42
|
48,560
|
|
|
5/30/2011
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.40
|
6.33
|
126,280
|
|
|
5/27/2011
|
+0.90 / +3.04%
|
30.00
|
30.50
|
29.70
|
30.50
|
30.50
|
6.35
|
67,050
|
|
|
5/26/2011
|
+0.60 / +2.07%
|
28.50
|
30.00
|
27.60
|
29.60
|
29.60
|
6.17
|
88,140
|
|
|
5/25/2011
|
-1.50 / -4.92%
|
30.20
|
30.50
|
29.00
|
29.00
|
29.00
|
6.04
|
65,020
|
|
|
5/24/2011
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
6.35
|
27,250
|
|
|
5/23/2011
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.40
|
30.60
|
30.60
|
6.38
|
65,180
|
|
|
5/20/2011
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.40
|
30.60
|
30.60
|
6.38
|
98,720
|
|
|
5/19/2011
|
-0.40 / -1.29%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.60
|
6.38
|
31,100
|
|
|
5/18/2011
|
-1.00 / -3.13%
|
31.10
|
31.90
|
30.60
|
31.00
|
31.00
|
6.46
|
61,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|