|
Closing price on 9/8/2010
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.20 |
| Volume |
40,300 |
| Split-adjusted Price |
4.97 |
|
|
PHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.20
|
21.90
|
21.90
|
4.97
|
40,300
|
|
|
9/7/2010
|
+0.80 / +3.77%
|
22.60
|
22.60
|
21.50
|
22.00
|
22.00
|
4.99
|
106,100
|
|
|
9/6/2010
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.20
|
4.81
|
19,500
|
|
|
9/1/2010
|
+1.30 / +6.99%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
4.51
|
42,900
|
|
|
8/31/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
4.22
|
28,900
|
|
|
8/30/2010
|
+0.70 / +4.19%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
3.95
|
26,600
|
|
|
8/27/2010
|
-0.30 / -1.76%
|
15.80
|
16.90
|
15.60
|
16.70
|
16.70
|
3.79
|
17,500
|
|
|
8/26/2010
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.40
|
17.00
|
17.00
|
3.86
|
76,000
|
|
|
8/25/2010
|
-1.60 / -8.42%
|
17.50
|
18.60
|
17.40
|
17.40
|
17.40
|
3.95
|
61,400
|
|
|
8/24/2010
|
-2.50 / -11.63%
|
19.00
|
20.00
|
18.60
|
19.00
|
19.00
|
4.31
|
40,700
|
|
|
8/23/2010
|
+1.60 / +8.04%
|
20.10
|
21.50
|
19.60
|
21.50
|
21.50
|
4.88
|
39,700
|
|
|
8/20/2010
|
-1.20 / -5.69%
|
22.20
|
22.20
|
19.90
|
19.90
|
19.90
|
4.51
|
19,300
|
|
|
8/19/2010
|
-1.50 / -6.64%
|
20.20
|
21.10
|
20.10
|
21.10
|
21.10
|
4.79
|
33,800
|
|
|
8/18/2010
|
+0.60 / +2.73%
|
20.80
|
22.60
|
20.50
|
22.60
|
22.60
|
5.13
|
37,700
|
|
|
8/17/2010
|
-1.00 / -4.35%
|
22.50
|
22.80
|
21.90
|
22.00
|
22.00
|
4.99
|
31,900
|
|
|
8/16/2010
|
+0.20 / +0.88%
|
23.50
|
23.80
|
23.00
|
23.00
|
23.00
|
5.22
|
30,500
|
|
|
8/13/2010
|
+1.40 / +6.54%
|
22.40
|
22.80
|
20.40
|
22.80
|
22.80
|
5.17
|
21,300
|
|
|
8/12/2010
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
4.86
|
16,800
|
|
|
8/11/2010
|
-0.90 / -3.93%
|
23.10
|
23.30
|
22.00
|
22.00
|
22.00
|
4.99
|
12,800
|
|
|
8/10/2010
|
-0.60 / -2.55%
|
23.70
|
23.80
|
21.80
|
22.90
|
22.90
|
5.20
|
48,700
|
|
|
8/9/2010
|
+1.20 / +5.38%
|
23.70
|
23.70
|
21.80
|
23.50
|
23.50
|
5.33
|
53,900
|
|
|
8/6/2010
|
-1.50 / -6.30%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.30
|
5.06
|
22,700
|
|
|
8/5/2010
|
-0.20 / -0.83%
|
24.50
|
24.50
|
22.90
|
23.80
|
23.80
|
5.40
|
1,700
|
|
|
8/4/2010
|
+0.50 / +2.13%
|
24.20
|
24.20
|
23.00
|
24.00
|
24.00
|
5.45
|
5,200
|
|
|
8/3/2010
|
-1.30 / -5.24%
|
24.50
|
24.80
|
23.50
|
23.50
|
23.50
|
5.33
|
14,300
|
|
|
8/2/2010
|
+0.40 / +1.64%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
5.63
|
10,800
|
|
|
7/30/2010
|
+0.10 / +0.41%
|
24.80
|
25.00
|
24.20
|
24.40
|
24.40
|
5.54
|
13,600
|
|
|
7/29/2010
|
-0.50 / -2.02%
|
24.70
|
24.80
|
24.10
|
24.30
|
24.30
|
5.51
|
9,300
|
|
|
7/28/2010
|
+0.60 / +2.48%
|
24.90
|
24.90
|
23.40
|
24.80
|
24.80
|
5.63
|
11,600
|
|
|
7/27/2010
|
+0.10 / +0.41%
|
25.50
|
25.50
|
24.20
|
24.20
|
24.20
|
5.49
|
9,800
|
|
|