|
Closing price on 12/24/2009
|
|
| Open |
26.10 |
| High |
26.60 |
| Low |
26.10 |
| Volume |
16,900 |
| Split-adjusted Price |
3.28 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+0.60 / +2.31%
|
26.10
|
26.60
|
26.10
|
26.60
|
26.60
|
3.28
|
16,900
|
|
|
12/23/2009
|
-0.10 / -0.38%
|
24.90
|
26.90
|
24.90
|
26.00
|
26.00
|
3.20
|
4,200
|
|
|
12/22/2009
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.10
|
3.21
|
20,200
|
|
|
12/21/2009
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
26.20
|
3.23
|
6,000
|
|
|
12/18/2009
|
+1.00 / +4.26%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
3.02
|
10,800
|
|
|
12/17/2009
|
-0.60 / -2.49%
|
23.00
|
23.50
|
22.60
|
23.50
|
23.50
|
2.89
|
7,000
|
|
|
12/16/2009
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
2.97
|
22,000
|
|
|
12/15/2009
|
+0.50 / +2.17%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.50
|
2.89
|
6,500
|
|
|
12/14/2009
|
+0.70 / +3.14%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.00
|
2.83
|
20,900
|
|
|
12/11/2009
|
-1.70 / -7.08%
|
23.00
|
23.20
|
22.30
|
22.30
|
22.30
|
2.75
|
25,400
|
|
|
12/10/2009
|
-0.90 / -3.61%
|
24.80
|
24.80
|
23.50
|
24.00
|
24.00
|
2.96
|
11,400
|
|
|
12/9/2009
|
-2.60 / -9.45%
|
25.50
|
25.50
|
24.90
|
24.90
|
24.90
|
3.07
|
24,600
|
|
|
12/8/2009
|
-0.30 / -1.08%
|
28.50
|
28.50
|
26.10
|
27.50
|
27.50
|
3.39
|
6,400
|
|
|
12/7/2009
|
+0.80 / +2.96%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.80
|
3.42
|
3,200
|
|
|
12/4/2009
|
-0.20 / -0.74%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.00
|
3.32
|
2,100
|
|
|
12/3/2009
|
-0.80 / -2.86%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
3.35
|
9,500
|
|
|
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
|
|
|