|
Closing price on 4/14/2014
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
29.70 |
| Volume |
1,880 |
| Split-adjusted Price |
8.02 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2014
|
-0.20 / -0.67%
|
31.20
|
31.20
|
29.70
|
29.80
|
29.80
|
8.02
|
1,880
|
|
|
4/11/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.07
|
3,230
|
|
|
4/10/2014
|
-0.40 / -1.32%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.00
|
8.07
|
19,610
|
|
|
4/8/2014
|
0.00 / 0.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.40
|
8.18
|
11,230
|
|
|
4/7/2014
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.00
|
30.40
|
30.40
|
8.18
|
6,420
|
|
|
4/4/2014
|
+0.20 / +0.66%
|
30.20
|
30.60
|
30.00
|
30.60
|
30.60
|
8.24
|
5,670
|
|
|
4/3/2014
|
-0.10 / -0.33%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.40
|
8.18
|
12,070
|
|
|
4/2/2014
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.10
|
30.50
|
30.50
|
8.21
|
6,300
|
|
|
4/1/2014
|
-0.10 / -0.32%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
8.34
|
14,900
|
|
|
3/31/2014
|
+0.20 / +0.65%
|
30.70
|
31.10
|
30.60
|
31.10
|
31.10
|
8.37
|
21,660
|
|
|
3/28/2014
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.60
|
30.90
|
30.90
|
8.32
|
8,710
|
|
|
3/27/2014
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.50
|
30.90
|
30.90
|
8.32
|
6,200
|
|
|
3/26/2014
|
-0.20 / -0.64%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.10
|
8.37
|
19,960
|
|
|
3/25/2014
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.00
|
31.30
|
31.30
|
8.42
|
13,970
|
|
|
3/24/2014
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.80
|
31.30
|
31.30
|
8.42
|
14,180
|
|
|
3/21/2014
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
8.32
|
11,550
|
|
|
3/20/2014
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
8.26
|
26,210
|
|
|
3/19/2014
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.50
|
31.00
|
31.00
|
8.34
|
5,140
|
|
|
3/18/2014
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.00
|
8.34
|
21,610
|
|
|
3/17/2014
|
0.00 / 0.00%
|
29.60
|
31.50
|
29.60
|
31.50
|
31.50
|
8.48
|
4,860
|
|
|
3/14/2014
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
8.48
|
1,680
|
|
|
3/13/2014
|
-0.80 / -2.53%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
8.29
|
7,010
|
|
|
3/12/2014
|
+0.30 / +0.96%
|
31.90
|
31.90
|
31.30
|
31.60
|
31.60
|
8.51
|
1,220
|
|
|
3/11/2014
|
-0.20 / -0.63%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
8.42
|
12,740
|
|
|
3/10/2014
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.00
|
31.50
|
31.50
|
8.48
|
11,760
|
|
|
3/7/2014
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
8.48
|
6,030
|
|
|
3/6/2014
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
8.34
|
9,400
|
|
|
3/5/2014
|
-0.10 / -0.32%
|
31.90
|
31.90
|
30.00
|
31.20
|
31.20
|
8.40
|
17,150
|
|
|
3/4/2014
|
-0.50 / -1.57%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
8.42
|
6,880
|
|
|
3/3/2014
|
+0.10 / +0.32%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.80
|
8.56
|
2,390
|
|
|