|
Closing price on 7/4/2011
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
10,000 |
| Split-adjusted Price |
2.03 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.03
|
10,000
|
|
|
7/1/2011
|
-0.80 / -8.16%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.15
|
4,100
|
|
|
6/30/2011
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.10
|
9.80
|
9.80
|
2.35
|
25,100
|
|
|
6/29/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.20
|
900
|
|
|
6/28/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.18
|
2,300
|
|
|
6/27/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.23
|
2,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
0
|
|
|
6/23/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
4,500
|
|
|
6/22/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.20
|
4,100
|
|
|
6/21/2011
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.20
|
6,800
|
|
|
6/20/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.06
|
5,000
|
|
|
6/17/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
8,200
|
|
|
6/16/2011
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.25
|
2,100
|
|
|
6/15/2011
|
-0.20 / -2.15%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.10
|
2.18
|
28,000
|
|
|
6/14/2011
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.30
|
2.23
|
48,000
|
|
|
6/13/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.20
|
2.20
|
6,000
|
|
|
6/10/2011
|
+0.60 / +6.98%
|
8.30
|
9.20
|
8.30
|
9.20
|
9.20
|
2.20
|
14,500
|
|
|
6/9/2011
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
2.06
|
2,600
|
|
|
6/8/2011
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
2.06
|
30,100
|
|
|
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
|
|
|