|
Closing price on 10/7/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
1,200 |
| Split-adjusted Price |
2.42 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2011
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.42
|
1,200
|
|
|
10/6/2011
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
2.55
|
7,200
|
|
|
10/5/2011
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.50
|
400
|
|
|
10/4/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.53
|
0
|
|
|
10/3/2011
|
-0.60 / -6.12%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
2.42
|
200
|
|
|
9/30/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.58
|
100
|
|
|
9/29/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.58
|
0
|
|
|
9/28/2011
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.53
|
4,800
|
|
|
9/27/2011
|
+0.10 / +1.08%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
2.48
|
8,100
|
|
|
9/26/2011
|
-0.20 / -2.11%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
2.45
|
800
|
|
|
9/23/2011
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.50
|
200
|
|
|
9/22/2011
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.53
|
700
|
|
|
9/21/2011
|
+0.20 / +2.17%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.48
|
3,100
|
|
|
9/20/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.20
|
2.42
|
3,300
|
|
|
9/19/2011
|
+0.10 / +1.09%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
2.45
|
4,000
|
|
|
9/16/2011
|
+0.20 / +2.22%
|
9.30
|
9.40
|
8.80
|
9.20
|
9.20
|
2.42
|
3,600
|
|
|
9/15/2011
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.37
|
7,500
|
|
|
9/14/2011
|
-0.20 / -2.22%
|
8.70
|
9.20
|
8.60
|
8.80
|
8.80
|
2.32
|
20,000
|
|
|
9/13/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.37
|
14,300
|
|
|
9/12/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.37
|
9,900
|
|
|
9/9/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.32
|
2,400
|
|
|
9/8/2011
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
2.32
|
15,600
|
|
|
9/7/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.24
|
4,700
|
|
|
9/6/2011
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.29
|
600
|
|
|
9/5/2011
|
-0.40 / -4.49%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
2.24
|
75,400
|
|
|
9/1/2011
|
+0.40 / +4.71%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.34
|
300
|
|
|
8/31/2011
|
-0.60 / -6.59%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.50
|
2.24
|
24,200
|
|
|
8/30/2011
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
2.40
|
51,600
|
|
|
8/29/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.37
|
30,000
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.34
|
7,200
|
|
|