|
Closing price on 10/21/2010
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
16,200 |
| Split-adjusted Price |
3.38 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
+0.20 / +1.36%
|
15.20
|
15.30
|
14.70
|
14.90
|
14.90
|
3.38
|
16,200
|
|
|
10/20/2010
|
-0.80 / -5.16%
|
16.40
|
16.40
|
14.70
|
14.70
|
14.70
|
3.34
|
107,300
|
|
|
10/19/2010
|
-0.90 / -5.49%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
3.52
|
77,000
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
3.72
|
63,400
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
3.72
|
78,200
|
|
|
10/14/2010
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.40
|
3.72
|
41,800
|
|
|
10/13/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.40
|
16.60
|
16.60
|
3.77
|
86,700
|
|
|
10/12/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.40
|
16.60
|
16.60
|
3.77
|
21,300
|
|
|
10/11/2010
|
-0.20 / -1.19%
|
17.20
|
17.20
|
16.40
|
16.60
|
16.60
|
3.77
|
109,900
|
|
|
10/8/2010
|
-0.10 / -0.59%
|
17.30
|
17.40
|
16.30
|
16.80
|
16.80
|
3.81
|
44,800
|
|
|
10/7/2010
|
-0.90 / -5.06%
|
17.20
|
17.60
|
16.90
|
16.90
|
16.90
|
3.83
|
49,400
|
|
|
10/6/2010
|
+1.20 / +7.23%
|
17.10
|
17.80
|
16.90
|
17.80
|
17.80
|
4.04
|
59,000
|
|
|
10/5/2010
|
-0.40 / -2.35%
|
16.30
|
17.50
|
16.10
|
16.60
|
16.60
|
3.77
|
77,800
|
|
|
10/4/2010
|
-1.00 / -5.56%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.00
|
3.86
|
126,700
|
|
|
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
|
|
|