|
|
Closing price on 9/29/2011
|
|
| Open |
29.70 |
| High |
29.90 |
| Low |
29.50 |
| Volume |
14,750 |
| Split-adjusted Price |
6.23 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.90
|
6.23
|
14,750
|
|
|
9/28/2011
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.80
|
6.21
|
64,590
|
|
|
9/27/2011
|
-0.20 / -0.67%
|
30.00
|
30.20
|
29.80
|
29.80
|
29.80
|
6.21
|
14,100
|
|
|
9/26/2011
|
+0.40 / +1.35%
|
29.00
|
30.20
|
29.00
|
30.00
|
30.00
|
6.25
|
14,540
|
|
|
9/23/2011
|
-0.60 / -1.99%
|
30.20
|
30.20
|
29.50
|
29.60
|
29.60
|
6.17
|
25,070
|
|
|
9/22/2011
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.29
|
4,150
|
|
|
9/21/2011
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.29
|
12,310
|
|
|
9/20/2011
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
6.29
|
22,800
|
|
|
9/19/2011
|
+0.20 / +0.67%
|
29.80
|
30.20
|
29.70
|
30.20
|
30.20
|
6.29
|
2,750
|
|
|
9/16/2011
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
6.25
|
47,420
|
|
|
9/15/2011
|
0.00 / 0.00%
|
29.90
|
30.30
|
29.90
|
30.30
|
30.30
|
6.31
|
26,650
|
|
|
9/14/2011
|
-0.30 / -0.98%
|
30.50
|
30.60
|
30.20
|
30.30
|
30.30
|
6.31
|
8,630
|
|
|
9/13/2011
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.20
|
30.60
|
30.60
|
6.38
|
40,830
|
|
|
9/12/2011
|
-0.30 / -0.97%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.50
|
6.35
|
31,060
|
|
|
9/9/2011
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.40
|
30.80
|
30.80
|
6.42
|
24,420
|
|
|
9/8/2011
|
+0.10 / +0.33%
|
30.80
|
30.90
|
30.60
|
30.70
|
30.70
|
6.40
|
66,420
|
|
|
9/7/2011
|
+0.30 / +0.99%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.60
|
6.38
|
12,470
|
|
|
9/6/2011
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.30
|
6.31
|
34,070
|
|
|
9/5/2011
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.60
|
30.60
|
6.38
|
610
|
|
|
9/1/2011
|
+0.60 / +2.00%
|
29.00
|
31.00
|
29.00
|
30.60
|
30.60
|
6.38
|
22,240
|
|
|
8/31/2011
|
-0.90 / -2.91%
|
30.30
|
31.30
|
30.00
|
30.00
|
30.00
|
6.25
|
43,310
|
|
|
8/30/2011
|
+0.40 / +1.31%
|
31.60
|
31.60
|
30.00
|
30.90
|
30.90
|
6.44
|
12,240
|
|
|
8/29/2011
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
6.35
|
46,280
|
|
|
8/26/2011
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.20
|
30.80
|
30.80
|
6.42
|
5,140
|
|
|
8/25/2011
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
6.35
|
21,530
|
|
|
8/24/2011
|
-0.40 / -1.27%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.00
|
6.46
|
7,690
|
|
|
8/23/2011
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
6.54
|
5,500
|
|
|
8/22/2011
|
+0.70 / +2.27%
|
30.70
|
31.50
|
30.70
|
31.50
|
31.50
|
6.56
|
3,820
|
|
|
8/19/2011
|
0.00 / 0.00%
|
29.60
|
30.80
|
29.60
|
30.80
|
30.80
|
6.42
|
6,100
|
|
|
8/18/2011
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.80
|
6.42
|
32,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,178,600
|
8.22
|
1.23%
|
|
|
|
ABS
|
224,500
|
3.81
|
1.06%
|
|
|
|
APC
|
4,400
|
8.00
|
-8.05%
|
|
|
|
APH
|
167,600
|
6.90
|
1.02%
|
|
|
|
APP
|
5,500
|
5.70
|
0.00%
|
|
|
|
BMP
|
298,300
|
152.00
|
5.56%
|
|
|
|
BRC
|
5,900
|
12.95
|
-0.38%
|
|
|
|
BRR
|
3,500
|
18.00
|
-1.64%
|
|
|
|
CSV
|
747,200
|
34.25
|
1.78%
|
|
|
|
|
Market Update
Last updated at 3:00:04 PM
|
|
|
|
|