|
Closing price on 9/7/2009
|
|
| Open |
43.30 |
| High |
43.50 |
| Low |
43.30 |
| Volume |
236,120 |
| Split-adjusted Price |
8.16 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
-2.00 / -4.40%
|
43.30
|
43.50
|
43.30
|
43.50
|
43.50
|
8.16
|
236,120
|
|
|
9/4/2009
|
-0.10 / -0.22%
|
45.70
|
47.30
|
45.50
|
45.50
|
45.50
|
8.53
|
105,070
|
|
|
9/3/2009
|
-2.40 / -5.00%
|
47.60
|
48.00
|
45.60
|
45.60
|
45.60
|
8.55
|
649,880
|
|
|
9/1/2009
|
-0.50 / -1.03%
|
48.00
|
49.00
|
47.50
|
48.00
|
48.00
|
9.00
|
124,440
|
|
|
8/31/2009
|
+0.50 / +1.04%
|
49.40
|
49.40
|
48.30
|
48.50
|
48.50
|
9.10
|
77,770
|
|
|
8/28/2009
|
+0.50 / +1.05%
|
48.00
|
48.00
|
47.50
|
48.00
|
48.00
|
9.00
|
140,420
|
|
|
8/27/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
8.91
|
124,780
|
|
|
8/26/2009
|
-1.50 / -3.06%
|
47.00
|
49.00
|
47.00
|
47.50
|
47.50
|
8.91
|
126,590
|
|
|
8/25/2009
|
-1.00 / -2.00%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
9.19
|
186,820
|
|
|
8/24/2009
|
+0.20 / +0.40%
|
51.50
|
51.50
|
49.80
|
50.00
|
50.00
|
9.38
|
469,480
|
|
|
8/21/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
9.34
|
231,000
|
|
|
8/20/2009
|
+2.20 / +4.86%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
8.91
|
699,200
|
|
|
8/19/2009
|
+2.10 / +4.86%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
8.50
|
31,300
|
|
|
8/18/2009
|
+43.20 / +0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
8.10
|
19,600
|
|
|