|
Closing price on 9/7/2015
|
|
| Open |
17.70 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
2,600 |
| Split-adjusted Price |
2.94 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
-0.30 / -1.69%
|
17.70
|
18.40
|
17.30
|
17.40
|
17.31
|
2.94
|
2,600
|
|
|
9/4/2015
|
+0.10 / +0.57%
|
18.00
|
18.60
|
17.70
|
17.70
|
18.00
|
2.99
|
420
|
|
|
9/3/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
2.98
|
3,730
|
|
|
9/1/2015
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
2.98
|
1,500
|
|
|
8/31/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.96
|
470
|
|
|
8/28/2015
|
+0.10 / +0.57%
|
17.50
|
18.60
|
17.50
|
17.50
|
17.80
|
2.96
|
4,270
|
|
|
8/27/2015
|
-0.40 / -2.25%
|
18.00
|
18.10
|
17.30
|
17.40
|
17.67
|
2.94
|
38,260
|
|
|
8/26/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
3.01
|
5,000
|
|
|
8/25/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.01
|
7,980
|
|
|
8/24/2015
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
18.05
|
3.01
|
910
|
|
|
8/21/2015
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.60
|
3.10
|
4,570
|
|
|
8/20/2015
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
3.18
|
2,360
|
|
|
8/19/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.21
|
4,160
|
|
|
8/18/2015
|
+0.50 / +2.63%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.44
|
3.30
|
1,800
|
|
|
8/17/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.21
|
1,470
|
|
|
8/14/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.21
|
1,800
|
|
|
8/13/2015
|
-0.40 / -2.06%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.06
|
3.21
|
4,040
|
|
|
8/12/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.28
|
10
|
|
|
8/11/2015
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.28
|
200
|
|
|
8/10/2015
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.35
|
3.26
|
18,860
|
|
|
8/7/2015
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.30
|
20
|
|
|
8/6/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.33
|
3.25
|
6,000
|
|
|
8/5/2015
|
-0.50 / -2.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.32
|
3.26
|
7,400
|
|
|
8/4/2015
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.42
|
3.35
|
3,810
|
|
|
8/3/2015
|
+0.10 / +0.52%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.55
|
3.30
|
1,260
|
|
|
7/31/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
3.28
|
2,800
|
|
|
7/30/2015
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.74
|
3.28
|
1,520
|
|
|
7/29/2015
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.44
|
3.35
|
16,510
|
|
|
7/28/2015
|
-0.60 / -2.97%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.65
|
3.31
|
14,250
|
|
|
7/27/2015
|
+0.30 / +1.51%
|
19.70
|
20.80
|
19.70
|
20.20
|
20.00
|
3.42
|
3,500
|
|
|