|
Closing price on 9/1/2009
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
47.50 |
| Volume |
124,440 |
| Split-adjusted Price |
8.79 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.50 / -1.03%
|
48.00
|
49.00
|
47.50
|
48.00
|
48.00
|
8.79
|
124,440
|
|
|
8/31/2009
|
+0.50 / +1.04%
|
49.40
|
49.40
|
48.30
|
48.50
|
48.50
|
8.88
|
77,770
|
|
|
8/28/2009
|
+0.50 / +1.05%
|
48.00
|
48.00
|
47.50
|
48.00
|
48.00
|
8.79
|
140,420
|
|
|
8/27/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
8.70
|
124,780
|
|
|
8/26/2009
|
-1.50 / -3.06%
|
47.00
|
49.00
|
47.00
|
47.50
|
47.50
|
8.70
|
126,590
|
|
|
8/25/2009
|
-1.00 / -2.00%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
8.97
|
186,820
|
|
|
8/24/2009
|
+0.20 / +0.40%
|
51.50
|
51.50
|
49.80
|
50.00
|
50.00
|
9.15
|
469,480
|
|
|
8/21/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
9.12
|
231,000
|
|
|
8/20/2009
|
+2.20 / +4.86%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
8.70
|
699,200
|
|
|
8/19/2009
|
+2.10 / +4.86%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
8.29
|
31,300
|
|
|
8/18/2009
|
+43.20 / +0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.91
|
19,600
|
|
|