|
Closing price on 5/11/2012
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.00 |
| Volume |
73,600 |
| Split-adjusted Price |
1.84 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-0.40 / -5.41%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.00
|
1.84
|
73,600
|
|
|
5/10/2012
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
1.95
|
123,600
|
|
|
5/9/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
1.84
|
44,100
|
|
|
5/8/2012
|
-0.60 / -8.00%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
1.82
|
59,900
|
|
|
5/7/2012
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
1.98
|
22,300
|
|
|
5/4/2012
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
1.87
|
103,500
|
|
|
5/3/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
1.76
|
42,800
|
|
|
5/2/2012
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
1.76
|
108,300
|
|
|
4/27/2012
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
1.66
|
37,300
|
|
|
4/26/2012
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
1.69
|
16,200
|
|
|
4/25/2012
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
1.71
|
21,200
|
|
|
4/24/2012
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.66
|
4,400
|
|
|
4/23/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
1.63
|
23,600
|
|
|
4/20/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.66
|
14,900
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.40
|
1.69
|
57,600
|
|
|
4/18/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.69
|
31,200
|
|
|
4/17/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
1.69
|
43,800
|
|
|
4/16/2012
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.10
|
1.61
|
28,400
|
|
|
4/13/2012
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.55
|
16,500
|
|
|
4/12/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
1.66
|
43,300
|
|
|
4/11/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.58
|
8,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
1.58
|
7,780
|
|
|
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
|
|
|