|
Closing price on 4/9/2012
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
4,700 |
| Split-adjusted Price |
1.58 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
1.58
|
4,700
|
|
|
4/6/2012
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
1.53
|
26,500
|
|
|
4/5/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
1.50
|
14,200
|
|
|
4/4/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
1.58
|
4,300
|
|
|
4/3/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.58
|
2,600
|
|
|
3/30/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
6.00
|
1.58
|
21,500
|
|
|
3/29/2012
|
-0.10 / -1.61%
|
6.60
|
6.60
|
6.00
|
6.10
|
6.10
|
1.61
|
12,600
|
|
|
3/28/2012
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.20
|
1.63
|
17,300
|
|
|
3/27/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
1.63
|
12,600
|
|
|
3/26/2012
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.63
|
68,100
|
|
|
3/23/2012
|
+0.40 / +7.27%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.90
|
1.55
|
3,000
|
|
|
3/22/2012
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
1.45
|
4,700
|
|
|
3/21/2012
|
+0.10 / +1.79%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
1.50
|
26,800
|
|
|
3/20/2012
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.47
|
768,200
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.58
|
300
|
|
|
3/16/2012
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
1.58
|
6,700
|
|
|
3/15/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.63
|
500
|
|
|
3/14/2012
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.71
|
100
|
|
|
3/13/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.63
|
1,700
|
|
|
3/12/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.58
|
700
|
|
|
3/9/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.10
|
1.61
|
4,600
|
|
|
3/8/2012
|
-0.60 / -9.09%
|
6.40
|
6.80
|
6.00
|
6.00
|
6.00
|
1.58
|
10,700
|
|
|
3/7/2012
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
1.74
|
800
|
|
|
3/6/2012
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.30
|
1.66
|
13,900
|
|
|
3/5/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.40
|
7.00
|
7.00
|
1.84
|
110,900
|
|
|
3/2/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.74
|
5,400
|
|
|
3/1/2012
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
1.74
|
200
|
|
|
2/29/2012
|
+0.20 / +3.33%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.63
|
4,100
|
|
|
2/28/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.58
|
1,300
|
|
|
2/27/2012
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.53
|
6,900
|
|
|