|
Closing price on 11/4/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
13,500 |
| Split-adjusted Price |
3.13 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.80
|
3.13
|
13,500
|
|
|
11/3/2010
|
-0.40 / -2.82%
|
14.70
|
14.70
|
13.70
|
13.80
|
13.80
|
3.13
|
23,300
|
|
|
11/2/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.70
|
14.20
|
14.20
|
3.22
|
17,400
|
|
|
11/1/2010
|
-0.30 / -2.07%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
3.22
|
35,000
|
|
|
10/29/2010
|
-0.30 / -2.03%
|
14.80
|
15.30
|
14.50
|
14.50
|
14.50
|
3.29
|
20,400
|
|
|
10/28/2010
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.36
|
11,800
|
|
|
10/27/2010
|
-0.80 / -5.03%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
3.43
|
5,600
|
|
|
10/26/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
3.61
|
67,000
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.20
|
3.45
|
93,200
|
|
|
10/22/2010
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.70
|
15.20
|
15.20
|
3.45
|
34,800
|
|
|
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
|
|
|