|
Closing price on 6/4/2010
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
27.60 |
| Volume |
88,000 |
| Split-adjusted Price |
6.26 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-2.40 / -8.00%
|
30.50
|
30.50
|
27.60
|
27.60
|
27.60
|
6.26
|
88,000
|
|
|
6/3/2010
|
+1.50 / +5.26%
|
29.00
|
30.00
|
28.80
|
30.00
|
30.00
|
6.81
|
128,200
|
|
|
6/2/2010
|
+0.10 / +0.35%
|
28.00
|
29.00
|
27.50
|
28.50
|
28.50
|
6.47
|
50,200
|
|
|
6/1/2010
|
+1.70 / +6.37%
|
28.20
|
28.40
|
27.60
|
28.40
|
28.40
|
6.44
|
103,400
|
|
|
5/31/2010
|
+1.70 / +6.80%
|
26.60
|
26.70
|
26.00
|
26.70
|
26.70
|
6.06
|
126,200
|
|
|
5/28/2010
|
+2.00 / +8.70%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
5.67
|
82,100
|
|
|
5/27/2010
|
-0.40 / -1.71%
|
24.20
|
24.40
|
22.80
|
23.00
|
23.00
|
5.22
|
31,600
|
|
|
5/26/2010
|
+0.80 / +3.54%
|
22.70
|
24.00
|
22.70
|
23.40
|
23.40
|
5.31
|
52,800
|
|
|
5/25/2010
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.60
|
22.60
|
22.60
|
5.13
|
33,300
|
|
|
5/24/2010
|
+0.20 / +0.88%
|
21.10
|
23.60
|
21.10
|
22.80
|
22.80
|
5.17
|
22,800
|
|
|
5/21/2010
|
-2.40 / -9.60%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
5.13
|
44,400
|
|
|
5/20/2010
|
-0.90 / -3.47%
|
24.20
|
25.70
|
24.20
|
25.00
|
25.00
|
5.67
|
113,200
|
|
|
5/19/2010
|
-1.10 / -4.07%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
5.88
|
7,000
|
|
|
5/18/2010
|
+0.20 / +0.75%
|
26.90
|
28.70
|
26.60
|
27.00
|
27.00
|
6.13
|
31,800
|
|
|
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
|
|
|