|
Closing price on 7/29/2015
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
16,510 |
| Split-adjusted Price |
6.17 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.44
|
6.17
|
16,510
|
|
|
7/28/2015
|
-0.60 / -2.97%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.65
|
6.11
|
14,250
|
|
|
7/27/2015
|
+0.30 / +1.51%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.00
|
6.30
|
3,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
19.90
|
20.80
|
19.90
|
19.90
|
20.12
|
6.20
|
16,700
|
|
|
7/23/2015
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.20
|
3,300
|
|
|
7/22/2015
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.80
|
20.00
|
19.95
|
6.23
|
18,700
|
|
|
7/21/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.91
|
6.17
|
17,930
|
|
|
7/20/2015
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.80
|
19.80
|
20.20
|
6.17
|
44,700
|
|
|
7/17/2015
|
-0.10 / -0.50%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.35
|
6.23
|
61,560
|
|
|
7/16/2015
|
-1.10 / -5.19%
|
21.20
|
21.40
|
20.00
|
20.10
|
20.08
|
6.26
|
46,330
|
|
|
7/15/2015
|
+0.80 / +3.92%
|
20.40
|
21.40
|
20.40
|
21.20
|
21.18
|
6.61
|
8,830
|
|
|
7/14/2015
|
-0.70 / -3.32%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.23
|
6.36
|
6,180
|
|
|
7/13/2015
|
+1.20 / +6.03%
|
20.00
|
21.20
|
20.00
|
21.10
|
21.05
|
6.58
|
24,650
|
|
|
7/10/2015
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.71
|
6.20
|
10,110
|
|
|
7/9/2015
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
6.14
|
1,240
|
|
|
7/8/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
6.20
|
900
|
|
|
7/7/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.98
|
6.23
|
1,970
|
|
|
7/6/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.04
|
6.23
|
930
|
|
|
7/3/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.03
|
6.23
|
1,860
|
|
|
7/2/2015
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
200
|
|
|
7/1/2015
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.17
|
170
|
|
|
6/30/2015
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.95
|
6.23
|
11,970
|
|
|
6/29/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
6.20
|
10,800
|
|
|
6/26/2015
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
20,730
|
|
|
6/25/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.98
|
6.17
|
35,080
|
|
|
6/24/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.00
|
20.00
|
20.00
|
6.23
|
14,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
6.23
|
13,650
|
|
|
6/22/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
200
|
|
|
6/19/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.05
|
6.20
|
120
|
|
|
6/18/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
6.23
|
1,560
|
|
|