|
Closing price on 12/22/2010
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
122,800 |
| Split-adjusted Price |
3.40 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
+0.40 / +2.74%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
3.40
|
122,800
|
|
|
12/21/2010
|
-0.10 / -0.68%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.60
|
3.31
|
51,200
|
|
|
12/20/2010
|
-1.00 / -6.37%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
3.34
|
40,800
|
|
|
12/17/2010
|
+0.70 / +4.67%
|
15.60
|
15.70
|
14.30
|
15.70
|
15.70
|
3.56
|
43,000
|
|
|
12/16/2010
|
-0.80 / -5.06%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.00
|
3.40
|
120,500
|
|
|
12/15/2010
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
3.58
|
44,300
|
|
|
12/14/2010
|
-1.10 / -6.40%
|
16.30
|
17.00
|
16.10
|
16.10
|
16.10
|
3.65
|
60,100
|
|
|
12/13/2010
|
+0.70 / +4.24%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.20
|
3.90
|
100,700
|
|
|
12/10/2010
|
+0.70 / +4.43%
|
16.40
|
16.50
|
15.90
|
16.50
|
16.50
|
3.74
|
59,100
|
|
|
12/9/2010
|
+0.50 / +3.27%
|
15.80
|
16.00
|
14.70
|
15.80
|
15.80
|
3.58
|
117,800
|
|
|
12/8/2010
|
-0.80 / -4.97%
|
17.00
|
17.00
|
15.30
|
15.30
|
15.30
|
3.47
|
125,600
|
|
|
12/7/2010
|
-0.70 / -4.17%
|
16.40
|
17.10
|
16.10
|
16.10
|
16.10
|
3.65
|
174,300
|
|
|
12/6/2010
|
-0.50 / -2.89%
|
17.80
|
18.00
|
16.70
|
16.80
|
16.80
|
3.81
|
106,500
|
|
|
12/3/2010
|
+0.90 / +5.49%
|
17.00
|
17.30
|
16.20
|
17.30
|
17.30
|
3.93
|
208,400
|
|
|
12/2/2010
|
+0.60 / +3.80%
|
15.20
|
16.50
|
15.20
|
16.40
|
16.40
|
3.72
|
88,300
|
|
|
12/1/2010
|
+0.30 / +1.94%
|
16.50
|
16.50
|
15.50
|
15.80
|
15.80
|
3.58
|
188,700
|
|
|
11/30/2010
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.52
|
16,600
|
|
|
11/29/2010
|
+0.60 / +4.17%
|
14.20
|
15.00
|
13.60
|
15.00
|
15.00
|
3.40
|
102,800
|
|
|
11/26/2010
|
+0.90 / +6.67%
|
14.30
|
14.40
|
13.20
|
14.40
|
14.40
|
3.27
|
100,600
|
|
|
11/25/2010
|
+0.90 / +7.14%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
3.06
|
87,300
|
|
|
11/24/2010
|
-0.50 / -3.82%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
2.86
|
37,700
|
|
|
11/23/2010
|
+0.60 / +4.80%
|
12.50
|
13.30
|
12.50
|
13.10
|
13.10
|
2.97
|
22,400
|
|
|
11/22/2010
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.50
|
2.84
|
16,500
|
|
|
11/19/2010
|
-0.70 / -5.22%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.70
|
2.88
|
51,900
|
|
|
11/18/2010
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
3.04
|
24,400
|
|
|
11/17/2010
|
+0.40 / +3.20%
|
12.90
|
13.00
|
12.20
|
12.90
|
12.90
|
2.93
|
36,900
|
|
|
11/16/2010
|
-0.30 / -2.34%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.50
|
2.84
|
42,000
|
|
|
11/15/2010
|
-0.20 / -1.54%
|
13.40
|
14.00
|
12.50
|
12.80
|
12.80
|
2.90
|
54,700
|
|
|
11/12/2010
|
-0.60 / -4.41%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
2.95
|
42,000
|
|
|
11/11/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.40
|
13.60
|
13.60
|
3.09
|
26,900
|
|
|