|
Closing price on 12/6/2010
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
16.70 |
| Volume |
106,500 |
| Split-adjusted Price |
3.81 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2010
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.20
|
13.60
|
13.60
|
3.09
|
32,000
|
|
|
11/9/2010
|
-0.70 / -4.93%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
3.06
|
76,600
|
|
|
11/8/2010
|
-0.20 / -1.39%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
3.22
|
51,400
|
|
|
11/5/2010
|
+0.60 / +4.35%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.40
|
3.27
|
67,100
|
|
|
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
|
|
|