|
|
Closing price on 7/8/2011
|
|
| Open |
30.90 |
| High |
31.20 |
| Low |
30.90 |
| Volume |
11,410 |
| Split-adjusted Price |
6.50 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2011
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.20
|
6.50
|
11,410
|
|
|
7/7/2011
|
+0.20 / +0.65%
|
30.90
|
30.90
|
30.80
|
30.90
|
30.90
|
6.44
|
13,340
|
|
|
7/6/2011
|
+0.30 / +0.99%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.70
|
6.40
|
47,970
|
|
|
7/5/2011
|
+0.30 / +1.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.33
|
5,760
|
|
|
7/4/2011
|
-1.10 / -3.53%
|
31.20
|
31.20
|
30.10
|
30.10
|
30.10
|
6.27
|
73,720
|
|
|
7/1/2011
|
+0.20 / +0.65%
|
31.40
|
31.40
|
30.80
|
31.20
|
31.20
|
6.50
|
53,420
|
|
|
6/30/2011
|
-0.60 / -1.90%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.00
|
6.46
|
39,980
|
|
|
6/29/2011
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.50
|
31.60
|
31.60
|
6.58
|
20,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|