|
|
Closing price on 5/12/2014
|
|
| Open |
27.40 |
| High |
29.00 |
| Low |
27.20 |
| Volume |
6,320 |
| Split-adjusted Price |
7.32 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-1.10 / -3.89%
|
27.40
|
29.00
|
27.20
|
27.20
|
27.20
|
7.32
|
6,320
|
|
|
5/9/2014
|
+1.70 / +6.39%
|
27.90
|
28.40
|
27.90
|
28.30
|
28.30
|
7.62
|
7,510
|
|
|
5/8/2014
|
-1.50 / -5.34%
|
28.10
|
28.10
|
26.50
|
26.60
|
26.60
|
7.16
|
42,850
|
|
|
5/7/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.10
|
28.10
|
28.10
|
7.56
|
20
|
|
|
5/6/2014
|
-0.90 / -3.10%
|
30.90
|
30.90
|
28.10
|
28.10
|
28.10
|
7.56
|
4,020
|
|
|
5/5/2014
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.81
|
100
|
|
|
4/29/2014
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.02
|
0
|
|
|
4/28/2014
|
+0.80 / +2.76%
|
28.90
|
30.40
|
28.90
|
29.80
|
29.80
|
8.02
|
2,570
|
|
|
4/25/2014
|
+0.50 / +1.75%
|
28.60
|
29.00
|
28.60
|
29.00
|
29.00
|
7.81
|
1,510
|
|
|
4/24/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.00
|
28.50
|
28.50
|
7.67
|
7,500
|
|
|
4/23/2014
|
-1.00 / -3.39%
|
28.00
|
29.50
|
28.00
|
28.50
|
28.50
|
7.67
|
4,610
|
|
|
4/22/2014
|
+1.60 / +5.73%
|
28.00
|
29.80
|
27.90
|
29.50
|
29.50
|
7.94
|
8,750
|
|
|
4/21/2014
|
-0.10 / -0.36%
|
28.00
|
29.90
|
27.80
|
27.90
|
27.90
|
7.51
|
10,240
|
|
|
4/18/2014
|
-1.00 / -3.45%
|
31.00
|
31.00
|
28.00
|
28.00
|
28.00
|
7.54
|
10,500
|
|
|
4/17/2014
|
-0.50 / -1.69%
|
29.20
|
29.30
|
29.00
|
29.00
|
29.00
|
7.81
|
26,590
|
|
|
4/16/2014
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
7.94
|
2,670
|
|
|
4/15/2014
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.50
|
7.94
|
7,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|