|
Closing price on 12/2/2009
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
6,200 |
| Split-adjusted Price |
3.45 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-0.90 / -3.11%
|
29.00
|
30.00
|
28.00
|
28.00
|
28.00
|
3.45
|
6,200
|
|
|
12/1/2009
|
+1.60 / +5.86%
|
27.50
|
28.90
|
27.50
|
28.90
|
28.90
|
3.56
|
26,400
|
|
|
11/30/2009
|
+2.50 / +10.08%
|
27.00
|
27.30
|
25.70
|
27.30
|
27.30
|
3.36
|
10,700
|
|
|
11/27/2009
|
-1.60 / -6.06%
|
24.70
|
27.00
|
24.70
|
24.80
|
24.80
|
3.05
|
19,100
|
|
|
11/26/2009
|
-1.00 / -3.65%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
3.25
|
18,400
|
|
|
11/25/2009
|
-2.60 / -8.67%
|
30.00
|
31.00
|
27.40
|
27.40
|
27.40
|
3.37
|
24,800
|
|
|
11/24/2009
|
+1.40 / +4.90%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
3.69
|
12,000
|
|
|
11/23/2009
|
+0.20 / +0.70%
|
31.30
|
31.30
|
28.60
|
28.60
|
28.60
|
3.52
|
2,800
|
|
|
11/20/2009
|
-1.50 / -5.02%
|
31.00
|
31.00
|
28.30
|
28.40
|
28.40
|
3.50
|
11,600
|
|
|
11/19/2009
|
-1.70 / -5.38%
|
30.10
|
31.10
|
29.90
|
29.90
|
29.90
|
3.68
|
27,400
|
|
|
11/18/2009
|
-2.40 / -7.06%
|
34.20
|
34.20
|
31.60
|
31.60
|
31.60
|
3.89
|
12,000
|
|
|
11/17/2009
|
+1.70 / +5.26%
|
33.00
|
34.50
|
33.00
|
34.00
|
34.00
|
4.19
|
21,500
|
|
|
11/16/2009
|
+0.40 / +1.25%
|
31.90
|
32.30
|
31.90
|
32.30
|
32.30
|
3.98
|
20,100
|
|
|
11/13/2009
|
0.00 / 0.00%
|
29.80
|
32.00
|
29.80
|
31.90
|
31.90
|
3.93
|
57,900
|
|
|
11/12/2009
|
-1.90 / -5.62%
|
31.90
|
34.20
|
31.90
|
31.90
|
31.90
|
3.93
|
11,200
|
|
|
11/11/2009
|
-3.00 / -8.15%
|
36.30
|
36.30
|
33.80
|
33.80
|
33.80
|
4.16
|
30,100
|
|
|
11/10/2009
|
+0.80 / +2.22%
|
38.50
|
38.50
|
34.00
|
36.80
|
36.80
|
4.53
|
43,700
|
|
|
11/9/2009
|
-0.50 / -1.37%
|
39.80
|
39.80
|
35.10
|
36.00
|
36.00
|
4.43
|
43,200
|
|
|
11/6/2009
|
+1.50 / +4.29%
|
38.00
|
38.00
|
35.50
|
36.50
|
36.50
|
4.49
|
44,700
|
|
|
11/5/2009
|
+35.00 / +0.00%
|
36.00
|
38.50
|
29.00
|
35.00
|
35.00
|
4.31
|
152,500
|
|
|