|
Closing price on 10/1/2010
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
16,400 |
| Split-adjusted Price |
4.08 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.40 / -2.17%
|
18.70
|
18.80
|
18.00
|
18.00
|
18.00
|
4.08
|
16,400
|
|
|
9/30/2010
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.40
|
4.17
|
41,200
|
|
|
9/29/2010
|
-0.90 / -4.64%
|
19.70
|
19.70
|
18.40
|
18.50
|
18.50
|
4.20
|
53,800
|
|
|
9/28/2010
|
-0.30 / -1.52%
|
19.60
|
20.50
|
19.40
|
19.40
|
19.40
|
4.40
|
154,500
|
|
|
9/27/2010
|
+0.50 / +2.60%
|
19.80
|
19.80
|
19.10
|
19.70
|
19.70
|
4.47
|
141,600
|
|
|
9/24/2010
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.90
|
19.20
|
19.20
|
4.36
|
115,800
|
|
|
9/23/2010
|
-0.40 / -2.04%
|
19.50
|
19.50
|
18.60
|
19.20
|
19.20
|
4.36
|
42,200
|
|
|
9/22/2010
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.60
|
4.45
|
51,000
|
|
|
9/21/2010
|
-0.60 / -2.93%
|
20.20
|
21.00
|
19.70
|
19.90
|
19.90
|
4.51
|
187,400
|
|
|
9/20/2010
|
+0.50 / +2.50%
|
21.40
|
21.40
|
20.40
|
20.50
|
20.50
|
4.65
|
145,500
|
|
|
9/17/2010
|
+0.80 / +4.17%
|
19.90
|
20.00
|
19.60
|
20.00
|
20.00
|
4.54
|
112,500
|
|
|
9/16/2010
|
+0.90 / +4.92%
|
18.40
|
19.20
|
18.10
|
19.20
|
19.20
|
4.36
|
126,000
|
|
|
9/15/2010
|
-0.20 / -1.08%
|
18.40
|
18.60
|
17.30
|
18.30
|
18.30
|
4.15
|
109,700
|
|
|
9/14/2010
|
-0.80 / -4.15%
|
18.00
|
19.30
|
18.00
|
18.50
|
18.50
|
4.20
|
153,100
|
|
|
9/13/2010
|
-0.70 / -3.50%
|
21.00
|
21.00
|
19.30
|
19.30
|
19.30
|
4.38
|
17,100
|
|
|
9/10/2010
|
-1.20 / -5.66%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.00
|
4.54
|
51,400
|
|
|
9/9/2010
|
-0.70 / -3.20%
|
22.00
|
22.50
|
21.20
|
21.20
|
21.20
|
4.81
|
32,300
|
|
|
9/8/2010
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.20
|
21.90
|
21.90
|
4.97
|
40,300
|
|
|
9/7/2010
|
+0.80 / +3.77%
|
22.60
|
22.60
|
21.50
|
22.00
|
22.00
|
4.99
|
106,100
|
|
|
9/6/2010
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.20
|
4.81
|
19,500
|
|
|
9/1/2010
|
+1.30 / +6.99%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
4.51
|
42,900
|
|
|
8/31/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
4.22
|
28,900
|
|
|
8/30/2010
|
+0.70 / +4.19%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
3.95
|
26,600
|
|
|
8/27/2010
|
-0.30 / -1.76%
|
15.80
|
16.90
|
15.60
|
16.70
|
16.70
|
3.79
|
17,500
|
|
|
8/26/2010
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.40
|
17.00
|
17.00
|
3.86
|
76,000
|
|
|
8/25/2010
|
-1.60 / -8.42%
|
17.50
|
18.60
|
17.40
|
17.40
|
17.40
|
3.95
|
61,400
|
|
|
8/24/2010
|
-2.50 / -11.63%
|
19.00
|
20.00
|
18.60
|
19.00
|
19.00
|
4.31
|
40,700
|
|
|
8/23/2010
|
+1.60 / +8.04%
|
20.10
|
21.50
|
19.60
|
21.50
|
21.50
|
4.88
|
39,700
|
|
|
8/20/2010
|
-1.20 / -5.69%
|
22.20
|
22.20
|
19.90
|
19.90
|
19.90
|
4.51
|
19,300
|
|
|
8/19/2010
|
-1.50 / -6.64%
|
20.20
|
21.10
|
20.10
|
21.10
|
21.10
|
4.79
|
33,800
|
|
|