|
|
Closing price on 8/26/2014
|
|
| Open |
31.30 |
| High |
32.80 |
| Low |
31.00 |
| Volume |
41,840 |
| Split-adjusted Price |
8.80 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-2.30 / -6.91%
|
31.30
|
32.80
|
31.00
|
31.00
|
31.00
|
8.80
|
41,840
|
|
|
8/25/2014
|
-0.20 / -0.60%
|
31.30
|
33.40
|
31.20
|
33.30
|
33.30
|
9.45
|
74,800
|
|
|
8/22/2014
|
-0.40 / -1.18%
|
32.50
|
33.50
|
31.60
|
33.50
|
33.50
|
9.51
|
219,760
|
|
|
8/21/2014
|
+2.10 / +6.60%
|
30.80
|
33.90
|
30.80
|
33.90
|
33.90
|
9.62
|
346,760
|
|
|
8/20/2014
|
+1.80 / +6.00%
|
29.10
|
31.80
|
29.10
|
31.80
|
31.80
|
9.03
|
22,490
|
|
|
8/19/2014
|
-1.00 / -3.23%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
8.51
|
250
|
|
|
8/18/2014
|
+0.50 / +1.64%
|
29.30
|
31.00
|
29.20
|
31.00
|
31.00
|
8.80
|
10,590
|
|
|
8/15/2014
|
+1.50 / +5.17%
|
28.10
|
30.50
|
28.10
|
30.50
|
30.50
|
8.66
|
10,990
|
|
|
8/14/2014
|
-0.20 / -0.68%
|
29.00
|
29.20
|
28.10
|
29.00
|
29.00
|
8.23
|
47,960
|
|
|
8/13/2014
|
+0.70 / +2.46%
|
28.50
|
29.20
|
28.50
|
29.20
|
29.20
|
8.29
|
21,460
|
|
|
8/12/2014
|
+0.60 / +2.15%
|
27.60
|
29.40
|
27.60
|
28.50
|
28.50
|
8.09
|
14,840
|
|
|
8/11/2014
|
+0.10 / +0.36%
|
27.40
|
29.30
|
27.30
|
27.90
|
27.90
|
7.92
|
42,640
|
|
|
8/8/2014
|
0.00 / 0.00%
|
27.10
|
29.00
|
27.10
|
27.80
|
27.80
|
7.89
|
22,440
|
|
|
8/7/2014
|
-0.30 / -1.07%
|
27.10
|
28.80
|
27.10
|
27.80
|
27.80
|
7.89
|
11,880
|
|
|
8/6/2014
|
-0.90 / -3.10%
|
28.20
|
28.40
|
27.60
|
28.10
|
28.10
|
7.98
|
510
|
|
|
8/5/2014
|
+0.30 / +1.05%
|
28.30
|
30.20
|
28.30
|
29.00
|
29.00
|
8.23
|
4,660
|
|
|
8/4/2014
|
-0.20 / -0.69%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.70
|
8.15
|
1,700
|
|
|
8/1/2014
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.20
|
200
|
|
|
7/31/2014
|
-0.60 / -2.10%
|
28.60
|
28.80
|
28.00
|
28.00
|
28.00
|
7.95
|
35,370
|
|
|
7/30/2014
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.60
|
8.12
|
15,010
|
|
|
7/29/2014
|
+0.40 / +1.41%
|
28.50
|
29.20
|
28.50
|
28.70
|
28.70
|
8.15
|
20,360
|
|
|
7/28/2014
|
+0.30 / +1.07%
|
27.70
|
29.10
|
27.70
|
28.30
|
28.30
|
8.03
|
29,870
|
|
|
7/25/2014
|
+0.20 / +0.72%
|
27.80
|
29.10
|
27.80
|
28.00
|
28.00
|
7.95
|
23,660
|
|
|
7/24/2014
|
+0.30 / +1.09%
|
28.50
|
28.80
|
27.70
|
27.80
|
27.80
|
7.89
|
8,770
|
|
|
7/23/2014
|
+0.10 / +0.36%
|
27.60
|
29.20
|
27.50
|
27.50
|
27.50
|
7.81
|
18,530
|
|
|
7/22/2014
|
-0.10 / -0.36%
|
26.90
|
28.00
|
26.80
|
27.40
|
27.40
|
7.78
|
56,270
|
|
|
7/21/2014
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.30
|
27.50
|
27.50
|
7.81
|
8,350
|
|
|
7/18/2014
|
-0.20 / -0.72%
|
27.30
|
27.70
|
27.30
|
27.40
|
27.40
|
7.78
|
11,630
|
|
|
7/17/2014
|
+1.30 / +4.94%
|
26.90
|
27.60
|
26.50
|
27.60
|
27.60
|
7.83
|
1,440
|
|
|
7/16/2014
|
-1.50 / -5.40%
|
27.90
|
28.00
|
26.30
|
26.30
|
26.30
|
7.46
|
49,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|