|
Closing price on 1/25/2011
|
|
| Open |
13.10 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
18,100 |
| Split-adjusted Price |
3.33 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
+0.20 / +1.46%
|
13.10
|
14.50
|
13.10
|
13.90
|
13.90
|
3.33
|
18,100
|
|
|
1/24/2011
|
-0.70 / -4.86%
|
14.90
|
14.90
|
13.70
|
13.70
|
13.70
|
3.28
|
42,200
|
|
|
1/21/2011
|
-0.30 / -2.04%
|
14.20
|
14.80
|
14.10
|
14.40
|
14.40
|
3.45
|
14,300
|
|
|
1/20/2011
|
-0.70 / -4.55%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.70
|
3.52
|
17,200
|
|
|
1/19/2011
|
+0.60 / +4.05%
|
15.30
|
15.50
|
14.60
|
15.40
|
15.40
|
3.69
|
68,400
|
|
|
1/18/2011
|
-0.10 / -0.67%
|
15.50
|
15.60
|
14.80
|
14.80
|
14.80
|
3.54
|
132,000
|
|
|
1/17/2011
|
+0.90 / +6.43%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
3.57
|
145,200
|
|
|
1/14/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.35
|
8,100
|
|
|
1/13/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.35
|
13,200
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
3.35
|
4,100
|
|
|
1/11/2011
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.30
|
14.00
|
14.00
|
3.35
|
38,100
|
|
|
1/10/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
3.38
|
29,900
|
|
|
1/7/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.10
|
3.38
|
19,500
|
|
|
1/6/2011
|
-0.90 / -6.00%
|
14.80
|
14.90
|
14.10
|
14.10
|
14.10
|
3.38
|
22,600
|
|
|
1/5/2011
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
3.40
|
1,300
|
|
|
1/4/2011
|
+0.10 / +0.66%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.30
|
3.47
|
24,100
|
|
|
12/31/2010
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
3.45
|
84,300
|
|
|
12/30/2010
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.50
|
15.00
|
15.00
|
3.40
|
43,900
|
|
|
12/29/2010
|
-0.10 / -0.66%
|
15.70
|
15.70
|
14.70
|
15.10
|
15.10
|
3.43
|
53,000
|
|
|
12/28/2010
|
+0.40 / +2.70%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.20
|
3.45
|
58,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.80
|
14.80
|
14.80
|
3.36
|
111,500
|
|
|
12/24/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.80
|
3.36
|
91,000
|
|
|
12/23/2010
|
-0.20 / -1.33%
|
15.40
|
15.50
|
14.80
|
14.80
|
14.80
|
3.36
|
24,700
|
|
|
12/22/2010
|
+0.40 / +2.74%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
3.40
|
122,800
|
|
|
12/21/2010
|
-0.10 / -0.68%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.60
|
3.31
|
51,200
|
|
|
12/20/2010
|
-1.00 / -6.37%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
3.34
|
40,800
|
|
|
12/17/2010
|
+0.70 / +4.67%
|
15.60
|
15.70
|
14.30
|
15.70
|
15.70
|
3.56
|
43,000
|
|
|
12/16/2010
|
-0.80 / -5.06%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.00
|
3.40
|
120,500
|
|
|
12/15/2010
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
3.58
|
44,300
|
|
|
12/14/2010
|
-1.10 / -6.40%
|
16.30
|
17.00
|
16.10
|
16.10
|
16.10
|
3.65
|
60,100
|
|
|