|
Closing price on 6/7/2011
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
5,700 |
| Split-adjusted Price |
2.18 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.40 / +4.60%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.10
|
2.18
|
5,700
|
|
|
6/6/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.08
|
10,500
|
|
|
6/3/2011
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.18
|
13,900
|
|
|
6/2/2011
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.32
|
21,400
|
|
|
6/1/2011
|
+0.10 / +1.08%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.40
|
2.25
|
130,800
|
|
|
5/31/2011
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.23
|
100
|
|
|
5/30/2011
|
-0.70 / -6.86%
|
10.90
|
10.90
|
9.50
|
9.50
|
9.50
|
2.27
|
7,100
|
|
|
5/27/2011
|
-0.70 / -6.42%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
2.44
|
11,600
|
|
|
5/26/2011
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.61
|
6,000
|
|
|
5/25/2011
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.80
|
300
|
|
|
5/24/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.99
|
0
|
|
|
5/23/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.99
|
0
|
|
|
5/20/2011
|
-0.90 / -6.98%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.00
|
2.87
|
300
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.09
|
0
|
|
|
5/18/2011
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.09
|
100
|
|
|
5/17/2011
|
-0.20 / -1.64%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
2.87
|
8,600
|
|
|
5/16/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
2.92
|
7,200
|
|
|
5/13/2011
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
2.90
|
32,500
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
2.92
|
9,800
|
|
|
5/11/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
2.92
|
21,200
|
|
|
5/10/2011
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
2.90
|
11,100
|
|
|
5/9/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.92
|
10,400
|
|
|
5/6/2011
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.90
|
2,400
|
|
|
5/5/2011
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.20
|
2.92
|
20,000
|
|
|
5/4/2011
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.97
|
4,500
|
|
|
4/29/2011
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.99
|
800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.50
|
11.80
|
11.80
|
2.82
|
9,900
|
|
|
4/27/2011
|
-1.20 / -9.23%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
2.82
|
11,300
|
|
|
4/26/2011
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
3.11
|
20,300
|
|
|
4/25/2011
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
2.99
|
7,800
|
|
|