|
Closing price on 6/4/2012
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
13,300 |
| Split-adjusted Price |
1.53 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.10 / -1.69%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
1.53
|
13,300
|
|
|
6/1/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.90
|
1.55
|
8,300
|
|
|
5/31/2012
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
1.58
|
2,400
|
|
|
5/30/2012
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
1.58
|
5,200
|
|
|
5/29/2012
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.61
|
31,900
|
|
|
5/28/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.20
|
1.63
|
12,000
|
|
|
5/25/2012
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
1.63
|
28,300
|
|
|
5/24/2012
|
+0.10 / +1.72%
|
5.60
|
6.00
|
5.40
|
5.90
|
5.90
|
1.55
|
5,300
|
|
|
5/23/2012
|
-0.40 / -6.45%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.53
|
14,700
|
|
|
5/22/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.63
|
5,500
|
|
|
5/21/2012
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
1.69
|
21,100
|
|
|
5/18/2012
|
-0.20 / -3.23%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
1.58
|
17,600
|
|
|
5/17/2012
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
1.63
|
17,800
|
|
|
5/16/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.00
|
6.50
|
6.50
|
1.71
|
39,600
|
|
|
5/15/2012
|
-0.40 / -6.06%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
1.63
|
32,030
|
|
|
5/14/2012
|
-0.40 / -5.71%
|
7.10
|
7.20
|
6.60
|
6.60
|
6.60
|
1.74
|
54,400
|
|
|
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
|
|
|