|
|
Closing price on 5/2/2013
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
19,150 |
| Split-adjusted Price |
7.44 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
7.44
|
19,150
|
|
|
4/26/2013
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.00
|
7.70
|
7,980
|
|
|
4/25/2013
|
-0.20 / -0.66%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.00
|
7.70
|
11,280
|
|
|
4/24/2013
|
-0.80 / -2.58%
|
31.30
|
31.30
|
30.20
|
30.20
|
30.20
|
7.75
|
8,420
|
|
|
4/23/2013
|
-0.10 / -0.32%
|
31.10
|
31.50
|
31.00
|
31.00
|
31.00
|
7.95
|
49,730
|
|
|
4/22/2013
|
-1.50 / -4.60%
|
32.60
|
32.60
|
31.10
|
31.10
|
31.10
|
7.98
|
15,630
|
|
|
4/18/2013
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.10
|
32.60
|
32.60
|
8.36
|
160,510
|
|
|
4/17/2013
|
-0.10 / -0.30%
|
32.60
|
33.00
|
32.40
|
32.90
|
32.90
|
8.44
|
62,950
|
|
|
4/16/2013
|
0.00 / 0.00%
|
32.80
|
33.20
|
31.30
|
33.00
|
33.00
|
8.47
|
392,240
|
|
|
4/15/2013
|
-0.30 / -0.90%
|
33.30
|
33.30
|
32.00
|
33.00
|
33.00
|
8.47
|
89,600
|
|
|
4/12/2013
|
0.00 / 0.00%
|
33.00
|
33.60
|
32.80
|
33.30
|
33.30
|
8.54
|
138,310
|
|
|
4/11/2013
|
+0.50 / +1.52%
|
32.50
|
33.80
|
32.30
|
33.30
|
33.30
|
8.54
|
173,180
|
|
|
4/10/2013
|
-1.20 / -3.53%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.80
|
8.41
|
279,310
|
|
|
4/9/2013
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.50
|
34.00
|
34.00
|
8.34
|
199,940
|
|
|
4/8/2013
|
0.00 / 0.00%
|
34.70
|
34.70
|
33.80
|
34.20
|
34.20
|
8.39
|
201,580
|
|
|
4/5/2013
|
+1.20 / +3.64%
|
33.50
|
34.70
|
33.20
|
34.20
|
34.20
|
8.39
|
225,560
|
|
|
4/4/2013
|
+1.10 / +3.45%
|
32.00
|
33.80
|
32.00
|
33.00
|
33.00
|
8.09
|
358,360
|
|
|
4/3/2013
|
+0.50 / +1.59%
|
31.80
|
32.20
|
31.80
|
31.90
|
31.90
|
7.82
|
161,040
|
|
|
4/2/2013
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.30
|
31.40
|
31.40
|
7.70
|
105,820
|
|
|
4/1/2013
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.10
|
31.30
|
31.30
|
7.68
|
72,360
|
|
|
3/29/2013
|
-0.30 / -0.95%
|
31.40
|
31.40
|
30.90
|
31.20
|
31.20
|
7.65
|
25,050
|
|
|
3/28/2013
|
+0.10 / +0.32%
|
31.40
|
31.60
|
31.30
|
31.50
|
31.50
|
7.72
|
37,070
|
|
|
3/27/2013
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.30
|
31.40
|
31.40
|
7.70
|
81,620
|
|
|
3/26/2013
|
+0.40 / +1.29%
|
31.60
|
31.80
|
31.40
|
31.40
|
31.40
|
7.70
|
107,150
|
|
|
3/25/2013
|
-0.60 / -1.90%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.00
|
7.60
|
88,680
|
|
|
3/22/2013
|
+0.40 / +1.28%
|
31.50
|
32.20
|
31.40
|
31.60
|
31.60
|
7.75
|
562,930
|
|
|
3/21/2013
|
+0.60 / +1.96%
|
30.80
|
31.40
|
30.80
|
31.20
|
31.20
|
7.65
|
90,200
|
|
|
3/20/2013
|
+0.40 / +1.32%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.60
|
7.50
|
1,039,990
|
|
|
3/19/2013
|
+0.20 / +0.67%
|
30.00
|
30.30
|
30.00
|
30.20
|
30.20
|
7.41
|
31,970
|
|
|
3/18/2013
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
7.36
|
58,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|