|
|
Closing price on 5/8/2015
|
|
| Open |
20.30 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
10,220 |
| Split-adjusted Price |
6.48 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+1.00 / +5.05%
|
20.30
|
20.80
|
20.00
|
20.80
|
20.55
|
6.48
|
10,220
|
|
|
5/7/2015
|
-0.70 / -3.41%
|
20.50
|
20.80
|
19.80
|
19.80
|
20.53
|
6.17
|
1,130
|
|
|
5/6/2015
|
-1.90 / -8.48%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.46
|
6.39
|
5,230
|
|
|
5/5/2015
|
+0.90 / +4.19%
|
21.60
|
22.40
|
21.50
|
22.40
|
21.60
|
6.36
|
7,730
|
|
|
5/4/2015
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.72
|
6.10
|
9,990
|
|
|
4/27/2015
|
+0.90 / +4.25%
|
21.90
|
22.40
|
21.80
|
22.10
|
22.00
|
6.27
|
10,410
|
|
|
4/24/2015
|
-0.50 / -2.30%
|
21.20
|
21.80
|
21.10
|
21.20
|
21.38
|
6.02
|
4,910
|
|
|
4/23/2015
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.20
|
21.70
|
21.70
|
6.16
|
22,950
|
|
|
4/22/2015
|
+0.50 / +2.35%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.31
|
6.19
|
2,440
|
|
|
4/21/2015
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.60
|
21.30
|
21.21
|
6.05
|
4,480
|
|
|
4/20/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.99
|
500
|
|
|
4/17/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
5.96
|
55,640
|
|
|
4/16/2015
|
-0.30 / -1.40%
|
21.40
|
21.90
|
21.20
|
21.20
|
21.22
|
6.02
|
11,120
|
|
|
4/15/2015
|
+0.30 / +1.42%
|
21.20
|
21.50
|
20.80
|
21.50
|
21.20
|
6.10
|
10,800
|
|
|
4/14/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.15
|
6.02
|
2,540
|
|
|
4/13/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.24
|
6.02
|
22,600
|
|
|
4/10/2015
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.18
|
6.02
|
10,740
|
|
|
4/9/2015
|
+0.20 / +0.95%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.18
|
6.02
|
16,900
|
|
|
4/8/2015
|
+0.10 / +0.48%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.05
|
5.96
|
11,210
|
|
|
4/7/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.93
|
4,410
|
|
|
4/6/2015
|
-0.10 / -0.48%
|
22.40
|
22.40
|
20.90
|
20.90
|
21.53
|
5.93
|
7,570
|
|
|
4/3/2015
|
-0.30 / -1.41%
|
20.80
|
21.20
|
20.80
|
21.00
|
20.94
|
5.96
|
7,020
|
|
|
4/2/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.28
|
6.05
|
10,010
|
|
|
4/1/2015
|
+0.30 / +1.43%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.01
|
6.05
|
12,710
|
|
|
3/31/2015
|
-0.40 / -1.87%
|
21.00
|
22.00
|
20.90
|
21.00
|
21.78
|
5.96
|
3,810
|
|
|
3/30/2015
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.61
|
6.07
|
26,650
|
|
|
3/27/2015
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.14
|
6.39
|
4,200
|
|
|
3/26/2015
|
+1.40 / +6.51%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.76
|
6.50
|
2,900
|
|
|
3/25/2015
|
+0.50 / +2.38%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.36
|
6.10
|
37,960
|
|
|
3/24/2015
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.96
|
60
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|