|
Closing price on 5/17/2010
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
26.80 |
| Volume |
64,200 |
| Split-adjusted Price |
6.08 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-1.20 / -4.29%
|
28.50
|
28.50
|
26.80
|
26.80
|
26.80
|
6.08
|
64,200
|
|
|
5/14/2010
|
-0.30 / -1.06%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.00
|
6.35
|
56,200
|
|
|
5/13/2010
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
6.42
|
269,600
|
|
|
5/12/2010
|
-16.10 / -37.79%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
6.01
|
11,500
|
|
|
5/11/2010
|
-2.20 / -4.91%
|
46.00
|
46.20
|
42.30
|
42.60
|
42.60
|
5.54
|
128,000
|
|
|
5/10/2010
|
-1.60 / -3.45%
|
47.00
|
48.00
|
44.50
|
44.80
|
44.80
|
5.82
|
115,900
|
|
|
5/7/2010
|
-0.60 / -1.28%
|
48.80
|
49.00
|
46.00
|
46.40
|
46.40
|
6.03
|
228,000
|
|
|
5/6/2010
|
+3.60 / +8.29%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
6.11
|
227,200
|
|
|
5/5/2010
|
-2.40 / -5.24%
|
43.50
|
45.50
|
43.40
|
43.40
|
43.40
|
5.64
|
83,100
|
|
|
5/4/2010
|
+0.80 / +1.78%
|
48.50
|
48.50
|
45.00
|
45.80
|
45.80
|
5.95
|
71,600
|
|
|
4/29/2010
|
+2.00 / +4.65%
|
46.00
|
46.60
|
43.60
|
45.00
|
45.00
|
5.85
|
239,600
|
|
|
4/28/2010
|
-0.40 / -0.92%
|
43.40
|
44.00
|
42.80
|
43.00
|
43.00
|
5.59
|
38,000
|
|
|
4/27/2010
|
-2.00 / -4.41%
|
42.60
|
44.00
|
42.40
|
43.40
|
43.40
|
5.64
|
228,300
|
|
|
4/26/2010
|
-0.60 / -1.30%
|
46.00
|
46.00
|
45.40
|
45.40
|
45.40
|
5.90
|
75,400
|
|
|
4/22/2010
|
-0.20 / -0.43%
|
49.40
|
49.40
|
43.00
|
46.00
|
46.00
|
5.98
|
301,900
|
|
|
4/21/2010
|
+3.00 / +6.94%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.20
|
6.00
|
73,000
|
|
|
4/20/2010
|
+1.60 / +3.85%
|
43.20
|
43.20
|
43.00
|
43.20
|
43.20
|
5.61
|
93,500
|
|
|
4/19/2010
|
-1.00 / -2.35%
|
43.50
|
43.50
|
39.80
|
41.60
|
41.60
|
5.41
|
200,700
|
|
|
4/16/2010
|
+2.60 / +6.50%
|
42.50
|
42.60
|
41.50
|
42.60
|
42.60
|
5.54
|
331,600
|
|
|
4/15/2010
|
+3.00 / +8.11%
|
40.00
|
40.00
|
38.00
|
40.00
|
40.00
|
5.20
|
139,600
|
|
|
4/14/2010
|
+1.00 / +2.78%
|
38.00
|
38.00
|
36.00
|
37.00
|
37.00
|
4.81
|
111,800
|
|
|
4/13/2010
|
-1.60 / -4.26%
|
38.00
|
38.00
|
35.60
|
36.00
|
36.00
|
4.68
|
40,200
|
|
|
4/12/2010
|
-0.90 / -2.34%
|
39.50
|
39.50
|
37.60
|
37.60
|
37.60
|
4.89
|
42,100
|
|
|
4/9/2010
|
-0.20 / -0.52%
|
41.40
|
41.40
|
38.30
|
38.50
|
38.50
|
5.00
|
33,900
|
|
|
4/8/2010
|
+2.00 / +5.45%
|
38.70
|
38.70
|
38.60
|
38.70
|
38.70
|
5.03
|
119,200
|
|
|
4/7/2010
|
+2.90 / +8.58%
|
34.80
|
36.70
|
34.80
|
36.70
|
36.70
|
4.77
|
82,200
|
|
|
4/6/2010
|
-0.50 / -1.46%
|
34.50
|
35.00
|
33.30
|
33.80
|
33.80
|
4.39
|
69,300
|
|
|
4/5/2010
|
+0.10 / +0.29%
|
33.00
|
35.00
|
33.00
|
34.30
|
34.30
|
4.46
|
25,600
|
|
|
4/2/2010
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.00
|
34.20
|
34.20
|
4.44
|
35,800
|
|
|
4/1/2010
|
+1.40 / +4.17%
|
34.00
|
36.00
|
31.90
|
35.00
|
35.00
|
4.55
|
55,500
|
|
|