Invesco Water Resources ETF NASDAQ:PHO Historical Prices

Below are the 4308 trading days of historical prices for PHO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4308	NASDAQ	PHO	Wed, Jan 18, 2023	54.17	54.30	53.06	53.14
4307	NASDAQ	PHO	Tue, Jan 17, 2023	54.28	54.60	53.86	53.91
4306	NASDAQ	PHO	Fri, Jan 13, 2023	53.65	54.39	53.65	54.29
4305	NASDAQ	PHO	Thu, Jan 12, 2023	54.12	54.27	53.69	54.06
4304	NASDAQ	PHO	Wed, Jan 11, 2023	53.25	54.00	53.25	54.00
4303	NASDAQ	PHO	Tue, Jan 10, 2023	52.32	53.27	52.26	53.27
4302	NASDAQ	PHO	Mon, Jan 9, 2023	52.52	53.23	52.35	52.50
4301	NASDAQ	PHO	Fri, Jan 6, 2023	51.96	52.51	51.53	52.41
4300	NASDAQ	PHO	Thu, Jan 5, 2023	51.94	52.06	51.31	51.45
4299	NASDAQ	PHO	Wed, Jan 4, 2023	51.87	52.58	51.87	52.27
4298	NASDAQ	PHO	Tue, Jan 3, 2023	51.75	52.02	51.17	51.53
4297	NASDAQ	PHO	Fri, Dec 30, 2022	51.79	51.86	51.10	51.54
4296	NASDAQ	PHO	Thu, Dec 29, 2022	51.42	52.27	51.42	52.12
4295	NASDAQ	PHO	Wed, Dec 28, 2022	51.89	52.26	51.10	51.16
4294	NASDAQ	PHO	Tue, Dec 27, 2022	51.55	51.88	51.28	51.79
4293	NASDAQ	PHO	Fri, Dec 23, 2022	51.33	51.57	51.13	51.57
4292	NASDAQ	PHO	Thu, Dec 22, 2022	51.37	51.37	50.40	51.25
4291	NASDAQ	PHO	Wed, Dec 21, 2022	51.14	51.83	51.04	51.72
4290	NASDAQ	PHO	Tue, Dec 20, 2022	50.62	51.11	50.52	50.91
4289	NASDAQ	PHO	Mon, Dec 19, 2022	51.21	51.48	50.59	50.76
4288	NASDAQ	PHO	Fri, Dec 16, 2022	51.42	51.66	50.90	51.22
4287	NASDAQ	PHO	Thu, Dec 15, 2022	52.81	52.95	51.88	52.02
4286	NASDAQ	PHO	Wed, Dec 14, 2022	53.70	54.23	53.18	53.47
4285	NASDAQ	PHO	Tue, Dec 13, 2022	54.30	54.75	53.41	53.80
4284	NASDAQ	PHO	Mon, Dec 12, 2022	52.71	53.19	52.71	53.19
4283	NASDAQ	PHO	Fri, Dec 9, 2022	52.72	53.12	52.62	52.63
4282	NASDAQ	PHO	Thu, Dec 8, 2022	52.82	53.06	52.56	52.80
4281	NASDAQ	PHO	Wed, Dec 7, 2022	52.40	53.02	52.40	52.56
4280	NASDAQ	PHO	Tue, Dec 6, 2022	52.85	52.85	52.05	52.45
4279	NASDAQ	PHO	Mon, Dec 5, 2022	53.43	53.43	52.60	52.74
4278	NASDAQ	PHO	Fri, Dec 2, 2022	53.12	53.97	52.98	53.66
4277	NASDAQ	PHO	Thu, Dec 1, 2022	53.59	54.09	53.45	53.76
4276	NASDAQ	PHO	Wed, Nov 30, 2022	51.75	53.36	51.52	53.36
4275	NASDAQ	PHO	Tue, Nov 29, 2022	52.04	52.04	51.58	51.73
4274	NASDAQ	PHO	Mon, Nov 28, 2022	52.86	52.95	51.88	52.08
4273	NASDAQ	PHO	Fri, Nov 25, 2022	53.02	53.42	53.02	53.35
4272	NASDAQ	PHO	Wed, Nov 23, 2022	52.84	53.19	52.80	53.01
4271	NASDAQ	PHO	Tue, Nov 22, 2022	52.62	52.87	52.38	52.84
4270	NASDAQ	PHO	Mon, Nov 21, 2022	52.19	52.58	52.10	52.30
4269	NASDAQ	PHO	Fri, Nov 18, 2022	52.00	52.33	51.79	52.18
4268	NASDAQ	PHO	Thu, Nov 17, 2022	51.62	51.64	50.87	51.52
4267	NASDAQ	PHO	Wed, Nov 16, 2022	52.59	52.74	52.11	52.26
4266	NASDAQ	PHO	Tue, Nov 15, 2022	52.73	52.94	52.18	52.67
4265	NASDAQ	PHO	Mon, Nov 14, 2022	52.31	52.63	51.86	51.86
4264	NASDAQ	PHO	Fri, Nov 11, 2022	52.29	52.92	52.24	52.50
4263	NASDAQ	PHO	Thu, Nov 10, 2022	50.55	52.38	50.55	52.30
4262	NASDAQ	PHO	Wed, Nov 9, 2022	49.35	49.81	48.92	49.01
4261	NASDAQ	PHO	Tue, Nov 8, 2022	49.56	50.14	49.25	49.78
4260	NASDAQ	PHO	Mon, Nov 7, 2022	49.04	49.37	48.70	49.31
4259	NASDAQ	PHO	Fri, Nov 4, 2022	48.85	48.94	48.05	48.81
4258	NASDAQ	PHO	Thu, Nov 3, 2022	47.97	48.45	47.43	48.12
4257	NASDAQ	PHO	Wed, Nov 2, 2022	50.18	50.45	48.68	48.69
4256	NASDAQ	PHO	Tue, Nov 1, 2022	50.74	50.76	49.72	50.21
4255	NASDAQ	PHO	Mon, Oct 31, 2022	50.24	50.59	50.01	50.41
4254	NASDAQ	PHO	Fri, Oct 28, 2022	49.55	50.49	49.55	50.42
4253	NASDAQ	PHO	Thu, Oct 27, 2022	49.24	49.82	49.14	49.36
4252	NASDAQ	PHO	Wed, Oct 26, 2022	48.87	49.57	48.81	49.01
4251	NASDAQ	PHO	Tue, Oct 25, 2022	47.78	48.97	47.78	48.86
4250	NASDAQ	PHO	Mon, Oct 24, 2022	47.38	47.93	47.19	47.76
4249	NASDAQ	PHO	Fri, Oct 21, 2022	46.01	47.14	45.62	47.03
4248	NASDAQ	PHO	Thu, Oct 20, 2022	47.03	47.26	45.85	45.93
4247	NASDAQ	PHO	Wed, Oct 19, 2022	47.55	47.62	46.76	47.28
4246	NASDAQ	PHO	Tue, Oct 18, 2022	48.20	48.44	47.59	48.03
4245	NASDAQ	PHO	Mon, Oct 17, 2022	46.48	47.36	46.48	47.21
4244	NASDAQ	PHO	Fri, Oct 14, 2022	47.08	47.29	45.65	45.70
4243	NASDAQ	PHO	Thu, Oct 13, 2022	45.08	46.95	44.72	46.68
4242	NASDAQ	PHO	Wed, Oct 12, 2022	46.60	46.70	45.87	45.91
4241	NASDAQ	PHO	Tue, Oct 11, 2022	46.43	47.08	46.14	46.57
4240	NASDAQ	PHO	Mon, Oct 10, 2022	46.76	46.93	46.31	46.57
4239	NASDAQ	PHO	Fri, Oct 7, 2022	47.57	47.69	46.41	46.70
4238	NASDAQ	PHO	Thu, Oct 6, 2022	48.40	48.62	47.94	48.03
4237	NASDAQ	PHO	Wed, Oct 5, 2022	48.30	48.92	47.91	48.54
4236	NASDAQ	PHO	Tue, Oct 4, 2022	48.20	48.86	48.14	48.86
4235	NASDAQ	PHO	Mon, Oct 3, 2022	46.31	47.69	46.20	47.44
4234	NASDAQ	PHO	Fri, Sep 30, 2022	46.21	46.74	45.67	45.75
4233	NASDAQ	PHO	Thu, Sep 29, 2022	46.50	46.67	45.86	46.12
4232	NASDAQ	PHO	Wed, Sep 28, 2022	46.21	47.22	46.13	46.99
4231	NASDAQ	PHO	Tue, Sep 27, 2022	46.78	46.91	45.58	45.85
4230	NASDAQ	PHO	Mon, Sep 26, 2022	46.54	47.13	46.19	46.37
4229	NASDAQ	PHO	Fri, Sep 23, 2022	46.92	47.02	46.22	46.86
4228	NASDAQ	PHO	Thu, Sep 22, 2022	47.88	47.88	47.31	47.37
4227	NASDAQ	PHO	Wed, Sep 21, 2022	48.88	49.38	47.99	47.99
4226	NASDAQ	PHO	Tue, Sep 20, 2022	49.08	49.08	48.19	48.57
4225	NASDAQ	PHO	Mon, Sep 19, 2022	48.43	49.50	48.43	49.50
4224	NASDAQ	PHO	Fri, Sep 16, 2022	48.98	49.09	48.46	48.80
4223	NASDAQ	PHO	Thu, Sep 15, 2022	50.21	50.49	49.42	49.54
4222	NASDAQ	PHO	Wed, Sep 14, 2022	50.33	50.51	49.88	50.29
4221	NASDAQ	PHO	Tue, Sep 13, 2022	51.12	51.12	50.11	50.26
4220	NASDAQ	PHO	Mon, Sep 12, 2022	51.90	52.17	51.74	52.10
4219	NASDAQ	PHO	Fri, Sep 9, 2022	51.43	51.77	51.32	51.67
4218	NASDAQ	PHO	Thu, Sep 8, 2022	50.43	51.18	50.30	51.14
4217	NASDAQ	PHO	Wed, Sep 7, 2022	49.42	50.77	49.42	50.73
4216	NASDAQ	PHO	Tue, Sep 6, 2022	49.52	49.66	49.16	49.44
4215	NASDAQ	PHO	Fri, Sep 2, 2022	50.31	50.46	49.08	49.33
4214	NASDAQ	PHO	Thu, Sep 1, 2022	49.41	49.81	49.04	49.80
4213	NASDAQ	PHO	Wed, Aug 31, 2022	50.32	50.49	49.60	49.68
4212	NASDAQ	PHO	Tue, Aug 30, 2022	50.62	50.90	49.96	50.15
4211	NASDAQ	PHO	Mon, Aug 29, 2022	50.45	50.93	50.35	50.61
4210	NASDAQ	PHO	Fri, Aug 26, 2022	52.87	52.87	50.86	50.89
4209	NASDAQ	PHO	Thu, Aug 25, 2022	52.51	52.80	52.20	52.80
4208	NASDAQ	PHO	Wed, Aug 24, 2022	51.99	52.25	51.88	52.17
4207	NASDAQ	PHO	Tue, Aug 23, 2022	52.18	52.27	51.72	51.98
4206	NASDAQ	PHO	Mon, Aug 22, 2022	52.80	52.85	52.18	52.24
4205	NASDAQ	PHO	Fri, Aug 19, 2022	53.85	53.85	53.20	53.37
4204	NASDAQ	PHO	Thu, Aug 18, 2022	54.16	54.28	53.90	54.22
4203	NASDAQ	PHO	Wed, Aug 17, 2022	54.21	54.26	53.80	54.07
4202	NASDAQ	PHO	Tue, Aug 16, 2022	54.41	54.73	54.21	54.55
4201	NASDAQ	PHO	Mon, Aug 15, 2022	54.03	54.67	53.82	54.57
4200	NASDAQ	PHO	Fri, Aug 12, 2022	53.50	54.26	53.40	54.26
4199	NASDAQ	PHO	Thu, Aug 11, 2022	53.50	53.92	53.22	53.23
4198	NASDAQ	PHO	Wed, Aug 10, 2022	52.92	53.25	52.81	53.25
4197	NASDAQ	PHO	Tue, Aug 9, 2022	52.53	52.53	51.85	51.95
4196	NASDAQ	PHO	Mon, Aug 8, 2022	52.51	52.93	52.40	52.55
4195	NASDAQ	PHO	Fri, Aug 5, 2022	52.19	52.36	51.66	52.36
4194	NASDAQ	PHO	Thu, Aug 4, 2022	52.35	52.69	52.16	52.64
4193	NASDAQ	PHO	Wed, Aug 3, 2022	51.89	52.34	51.58	52.27
4192	NASDAQ	PHO	Tue, Aug 2, 2022	52.00	52.33	51.63	51.63
4191	NASDAQ	PHO	Mon, Aug 1, 2022	51.87	52.23	51.67	52.05
4190	NASDAQ	PHO	Fri, Jul 29, 2022	51.68	52.35	51.58	52.17
4189	NASDAQ	PHO	Thu, Jul 28, 2022	50.47	51.64	50.43	51.62
4188	NASDAQ	PHO	Wed, Jul 27, 2022	49.83	50.42	49.59	50.27
4187	NASDAQ	PHO	Tue, Jul 26, 2022	49.06	49.70	49.03	49.60
4186	NASDAQ	PHO	Mon, Jul 25, 2022	49.44	49.44	49.00	49.38
4185	NASDAQ	PHO	Fri, Jul 22, 2022	49.38	49.58	48.91	49.24
4184	NASDAQ	PHO	Thu, Jul 21, 2022	48.34	49.26	48.34	49.23
4183	NASDAQ	PHO	Wed, Jul 20, 2022	47.79	48.25	47.75	48.10
4182	NASDAQ	PHO	Tue, Jul 19, 2022	46.52	47.75	46.52	47.69
4181	NASDAQ	PHO	Mon, Jul 18, 2022	47.07	47.07	45.97	46.13
4180	NASDAQ	PHO	Fri, Jul 15, 2022	46.36	46.98	46.25	46.83
4179	NASDAQ	PHO	Thu, Jul 14, 2022	45.55	45.87	45.06	45.82
4178	NASDAQ	PHO	Wed, Jul 13, 2022	45.69	46.36	45.54	46.10
4177	NASDAQ	PHO	Tue, Jul 12, 2022	46.93	47.27	46.12	46.34
4176	NASDAQ	PHO	Mon, Jul 11, 2022	47.16	47.30	46.91	47.01
4175	NASDAQ	PHO	Fri, Jul 8, 2022	47.70	47.80	47.24	47.32
4174	NASDAQ	PHO	Thu, Jul 7, 2022	47.35	47.94	47.35	47.87
4173	NASDAQ	PHO	Wed, Jul 6, 2022	46.83	47.43	46.70	47.18
4172	NASDAQ	PHO	Tue, Jul 5, 2022	46.32	46.79	45.73	46.77
4171	NASDAQ	PHO	Fri, Jul 1, 2022	46.22	47.03	46.19	46.95
4170	NASDAQ	PHO	Thu, Jun 30, 2022	45.54	46.44	45.29	46.22
4169	NASDAQ	PHO	Wed, Jun 29, 2022	45.97	46.06	45.52	46.00
4168	NASDAQ	PHO	Tue, Jun 28, 2022	46.91	47.14	45.91	45.92
4167	NASDAQ	PHO	Mon, Jun 27, 2022	46.88	47.05	46.48	46.76
4166	NASDAQ	PHO	Fri, Jun 24, 2022	45.71	46.75	45.65	46.75
4165	NASDAQ	PHO	Thu, Jun 23, 2022	44.47	45.30	44.47	45.25
4164	NASDAQ	PHO	Wed, Jun 22, 2022	43.57	44.69	43.57	44.37
4163	NASDAQ	PHO	Tue, Jun 21, 2022	44.03	44.17	43.61	44.04
4162	NASDAQ	PHO	Fri, Jun 17, 2022	43.69	44.04	43.28	43.51
4161	NASDAQ	PHO	Thu, Jun 16, 2022	44.32	44.32	43.22	43.41
4160	NASDAQ	PHO	Wed, Jun 15, 2022	45.21	45.78	44.54	45.20
4159	NASDAQ	PHO	Tue, Jun 14, 2022	45.48	45.49	44.42	44.80
4158	NASDAQ	PHO	Mon, Jun 13, 2022	46.06	46.26	45.16	45.34
4157	NASDAQ	PHO	Fri, Jun 10, 2022	47.74	47.74	47.00	47.12
4156	NASDAQ	PHO	Thu, Jun 9, 2022	49.10	49.37	48.55	48.55
4155	NASDAQ	PHO	Wed, Jun 8, 2022	50.13	50.13	49.15	49.30
4154	NASDAQ	PHO	Tue, Jun 7, 2022	49.51	50.41	49.51	50.35
4153	NASDAQ	PHO	Mon, Jun 6, 2022	50.35	50.47	49.96	50.03
4152	NASDAQ	PHO	Fri, Jun 3, 2022	50.05	50.30	49.88	50.09
4151	NASDAQ	PHO	Thu, Jun 2, 2022	49.16	50.53	49.11	50.50
4150	NASDAQ	PHO	Wed, Jun 1, 2022	49.35	49.43	48.41	48.90
4149	NASDAQ	PHO	Tue, May 31, 2022	49.33	49.33	48.58	49.04
4148	NASDAQ	PHO	Fri, May 27, 2022	48.64	49.52	48.52	49.52
4147	NASDAQ	PHO	Thu, May 26, 2022	47.50	48.51	47.50	48.33
4146	NASDAQ	PHO	Wed, May 25, 2022	47.57	47.68	47.02	47.51
4145	NASDAQ	PHO	Tue, May 24, 2022	47.50	47.80	46.77	47.66
4144	NASDAQ	PHO	Mon, May 23, 2022	47.76	47.84	47.32	47.75
4143	NASDAQ	PHO	Fri, May 20, 2022	47.66	47.68	46.41	47.31
4142	NASDAQ	PHO	Thu, May 19, 2022	46.46	47.44	46.30	47.25
4141	NASDAQ	PHO	Wed, May 18, 2022	47.74	47.80	46.53	46.68
4140	NASDAQ	PHO	Tue, May 17, 2022	47.95	48.17	47.56	48.15
4139	NASDAQ	PHO	Mon, May 16, 2022	47.60	47.60	46.95	47.28
4138	NASDAQ	PHO	Fri, May 13, 2022	47.37	48.05	47.25	47.70
4137	NASDAQ	PHO	Thu, May 12, 2022	46.13	46.97	46.08	46.90
4136	NASDAQ	PHO	Wed, May 11, 2022	46.80	47.49	46.35	46.46
4135	NASDAQ	PHO	Tue, May 10, 2022	47.91	48.06	46.38	46.90
4134	NASDAQ	PHO	Mon, May 9, 2022	47.61	47.84	47.14	47.34
4133	NASDAQ	PHO	Fri, May 6, 2022	48.32	48.43	47.52	48.21
4132	NASDAQ	PHO	Thu, May 5, 2022	50.12	50.21	48.30	48.74
4131	NASDAQ	PHO	Wed, May 4, 2022	48.80	50.75	48.76	50.66
4130	NASDAQ	PHO	Tue, May 3, 2022	48.60	49.16	48.48	48.73
4129	NASDAQ	PHO	Mon, May 2, 2022	48.71	49.20	47.71	48.59
4128	NASDAQ	PHO	Fri, Apr 29, 2022	49.83	50.20	48.68	48.75
4127	NASDAQ	PHO	Thu, Apr 28, 2022	49.66	50.41	49.16	50.21
4126	NASDAQ	PHO	Wed, Apr 27, 2022	49.45	49.92	49.22	49.37
4125	NASDAQ	PHO	Tue, Apr 26, 2022	50.45	50.49	49.30	49.30
4124	NASDAQ	PHO	Mon, Apr 25, 2022	50.66	50.72	49.56	50.72
4123	NASDAQ	PHO	Fri, Apr 22, 2022	51.95	51.95	50.82	50.83
4122	NASDAQ	PHO	Thu, Apr 21, 2022	53.01	53.11	51.87	52.05
4121	NASDAQ	PHO	Wed, Apr 20, 2022	52.11	52.93	52.11	52.60
4120	NASDAQ	PHO	Tue, Apr 19, 2022	50.76	51.85	50.76	51.77
4119	NASDAQ	PHO	Mon, Apr 18, 2022	51.27	51.39	50.48	50.73
4118	NASDAQ	PHO	Thu, Apr 14, 2022	52.34	52.64	51.35	51.38
4117	NASDAQ	PHO	Wed, Apr 13, 2022	52.12	52.40	51.94	52.30
4116	NASDAQ	PHO	Tue, Apr 12, 2022	52.72	53.23	51.98	52.08
4115	NASDAQ	PHO	Mon, Apr 11, 2022	52.76	52.95	52.41	52.44
4114	NASDAQ	PHO	Fri, Apr 8, 2022	53.19	53.57	52.88	53.00
4113	NASDAQ	PHO	Thu, Apr 7, 2022	52.53	53.37	52.47	53.20
4112	NASDAQ	PHO	Wed, Apr 6, 2022	52.35	52.68	52.07	52.60
4111	NASDAQ	PHO	Tue, Apr 5, 2022	53.64	53.79	52.76	52.92
4110	NASDAQ	PHO	Mon, Apr 4, 2022	53.81	53.83	53.26	53.64
4109	NASDAQ	PHO	Fri, Apr 1, 2022	53.24	53.74	52.98	53.73
4108	NASDAQ	PHO	Thu, Mar 31, 2022	53.77	53.99	52.98	53.02
4107	NASDAQ	PHO	Wed, Mar 30, 2022	54.11	54.17	53.69	53.87
4106	NASDAQ	PHO	Tue, Mar 29, 2022	53.51	54.28	53.51	54.22
4105	NASDAQ	PHO	Mon, Mar 28, 2022	53.02	53.06	52.57	53.06
4104	NASDAQ	PHO	Fri, Mar 25, 2022	52.90	52.96	52.49	52.92
4103	NASDAQ	PHO	Thu, Mar 24, 2022	52.59	52.74	52.47	52.74
4102	NASDAQ	PHO	Wed, Mar 23, 2022	53.02	53.14	52.44	52.44
4101	NASDAQ	PHO	Tue, Mar 22, 2022	53.36	53.65	53.20	53.38
4100	NASDAQ	PHO	Mon, Mar 21, 2022	53.31	53.40	52.77	53.07
4099	NASDAQ	PHO	Fri, Mar 18, 2022	52.49	53.48	52.46	53.37
4098	NASDAQ	PHO	Thu, Mar 17, 2022	51.90	52.72	51.82	52.65
4097	NASDAQ	PHO	Wed, Mar 16, 2022	51.59	52.16	51.00	52.06
4096	NASDAQ	PHO	Tue, Mar 15, 2022	50.39	51.22	50.38	51.19
4095	NASDAQ	PHO	Mon, Mar 14, 2022	50.09	50.85	49.91	50.13
4094	NASDAQ	PHO	Fri, Mar 11, 2022	50.84	51.06	49.93	49.97
4093	NASDAQ	PHO	Thu, Mar 10, 2022	50.36	50.48	49.83	50.36
4092	NASDAQ	PHO	Wed, Mar 9, 2022	50.48	51.23	50.48	50.99
4091	NASDAQ	PHO	Tue, Mar 8, 2022	50.30	50.64	49.57	49.60
4090	NASDAQ	PHO	Mon, Mar 7, 2022	51.63	51.81	50.26	50.34
4089	NASDAQ	PHO	Fri, Mar 4, 2022	51.54	51.80	51.04	51.71
4088	NASDAQ	PHO	Thu, Mar 3, 2022	52.01	52.32	51.55	51.99
4087	NASDAQ	PHO	Wed, Mar 2, 2022	51.08	51.98	51.05	51.77
4086	NASDAQ	PHO	Tue, Mar 1, 2022	51.45	51.63	50.44	50.76
4085	NASDAQ	PHO	Mon, Feb 28, 2022	51.70	51.72	50.84	51.36
4084	NASDAQ	PHO	Fri, Feb 25, 2022	50.97	52.01	50.75	51.98
4083	NASDAQ	PHO	Thu, Feb 24, 2022	48.75	50.95	48.61	50.85
4082	NASDAQ	PHO	Wed, Feb 23, 2022	50.98	51.25	49.83	49.95
4081	NASDAQ	PHO	Tue, Feb 22, 2022	51.20	51.53	50.59	50.77
4080	NASDAQ	PHO	Fri, Feb 18, 2022	51.42	51.77	51.15	51.37
4079	NASDAQ	PHO	Thu, Feb 17, 2022	51.80	51.97	51.33	51.53
4078	NASDAQ	PHO	Wed, Feb 16, 2022	51.90	52.27	51.49	52.06
4077	NASDAQ	PHO	Tue, Feb 15, 2022	51.81	52.49	51.77	52.01
4076	NASDAQ	PHO	Mon, Feb 14, 2022	51.22	51.76	51.00	51.48
4075	NASDAQ	PHO	Fri, Feb 11, 2022	52.00	52.40	50.94	51.25
4074	NASDAQ	PHO	Thu, Feb 10, 2022	52.65	53.18	51.77	52.04
4073	NASDAQ	PHO	Wed, Feb 9, 2022	53.00	53.43	53.00	53.36
4072	NASDAQ	PHO	Tue, Feb 8, 2022	52.06	52.79	51.80	52.63
4071	NASDAQ	PHO	Mon, Feb 7, 2022	52.29	52.53	51.87	51.99
4070	NASDAQ	PHO	Fri, Feb 4, 2022	52.69	52.85	51.77	52.27
4069	NASDAQ	PHO	Thu, Feb 3, 2022	53.00	53.31	52.64	52.74
4068	NASDAQ	PHO	Wed, Feb 2, 2022	53.30	53.56	53.05	53.45
4067	NASDAQ	PHO	Tue, Feb 1, 2022	53.23	53.60	52.56	53.18
4066	NASDAQ	PHO	Mon, Jan 31, 2022	52.03	52.97	51.69	52.97
4065	NASDAQ	PHO	Fri, Jan 28, 2022	50.73	51.97	50.33	51.95
4064	NASDAQ	PHO	Thu, Jan 27, 2022	51.85	52.28	50.73	50.86
4063	NASDAQ	PHO	Wed, Jan 26, 2022	52.61	53.05	50.97	51.44
4062	NASDAQ	PHO	Tue, Jan 25, 2022	52.70	52.70	51.55	51.99
4061	NASDAQ	PHO	Mon, Jan 24, 2022	52.40	53.43	51.41	53.30
4060	NASDAQ	PHO	Fri, Jan 21, 2022	53.30	53.87	52.97	53.03
4059	NASDAQ	PHO	Thu, Jan 20, 2022	54.35	54.96	53.52	53.64
4058	NASDAQ	PHO	Wed, Jan 19, 2022	54.53	55.01	54.12	54.16
4057	NASDAQ	PHO	Tue, Jan 18, 2022	54.64	54.72	54.15	54.48
4056	NASDAQ	PHO	Fri, Jan 14, 2022	55.97	55.97	54.68	55.22
4055	NASDAQ	PHO	Thu, Jan 13, 2022	57.25	57.37	56.21	56.34
4054	NASDAQ	PHO	Wed, Jan 12, 2022	57.36	57.49	56.90	57.04
4053	NASDAQ	PHO	Tue, Jan 11, 2022	56.97	57.09	56.25	57.06
4052	NASDAQ	PHO	Mon, Jan 10, 2022	57.00	57.03	55.89	56.80
4051	NASDAQ	PHO	Fri, Jan 7, 2022	58.06	58.13	57.28	57.30
4050	NASDAQ	PHO	Thu, Jan 6, 2022	58.52	58.75	58.15	58.21
4049	NASDAQ	PHO	Wed, Jan 5, 2022	59.74	59.99	58.51	58.55
4048	NASDAQ	PHO	Tue, Jan 4, 2022	59.89	60.09	59.58	59.62
4047	NASDAQ	PHO	Mon, Jan 3, 2022	61.07	61.07	59.29	59.81
4046	NASDAQ	PHO	Fri, Dec 31, 2021	60.62	61.11	60.43	60.84
4045	NASDAQ	PHO	Thu, Dec 30, 2021	60.82	60.99	60.53	60.56
4044	NASDAQ	PHO	Wed, Dec 29, 2021	60.29	60.85	60.15	60.71
4043	NASDAQ	PHO	Tue, Dec 28, 2021	60.22	60.36	60.06	60.29
4042	NASDAQ	PHO	Mon, Dec 27, 2021	59.63	60.12	59.40	60.12
4041	NASDAQ	PHO	Thu, Dec 23, 2021	59.28	59.55	59.27	59.31
4040	NASDAQ	PHO	Wed, Dec 22, 2021	58.30	59.04	58.30	59.04
4039	NASDAQ	PHO	Tue, Dec 21, 2021	57.93	58.35	57.77	58.32
4038	NASDAQ	PHO	Mon, Dec 20, 2021	57.50	57.75	56.62	57.37
4037	NASDAQ	PHO	Fri, Dec 17, 2021	58.99	59.06	58.12	58.27
4036	NASDAQ	PHO	Thu, Dec 16, 2021	59.48	59.70	58.81	59.12
4035	NASDAQ	PHO	Wed, Dec 15, 2021	58.37	59.22	58.25	59.14
4034	NASDAQ	PHO	Tue, Dec 14, 2021	58.97	59.07	57.99	58.33
4033	NASDAQ	PHO	Mon, Dec 13, 2021	59.23	59.46	58.97	59.17
4032	NASDAQ	PHO	Fri, Dec 10, 2021	59.46	59.53	59.00	59.16
4031	NASDAQ	PHO	Thu, Dec 9, 2021	59.75	59.81	59.12	59.14
4030	NASDAQ	PHO	Wed, Dec 8, 2021	59.72	59.91	59.58	59.84
4029	NASDAQ	PHO	Tue, Dec 7, 2021	59.22	59.95	59.17	59.58
4028	NASDAQ	PHO	Mon, Dec 6, 2021	58.21	59.01	58.03	58.70
4027	NASDAQ	PHO	Fri, Dec 3, 2021	58.46	58.46	57.20	57.73
4026	NASDAQ	PHO	Thu, Dec 2, 2021	57.00	58.33	56.96	58.16
4025	NASDAQ	PHO	Wed, Dec 1, 2021	57.91	58.72	56.79	56.82
4024	NASDAQ	PHO	Tue, Nov 30, 2021	58.80	59.07	57.27	57.34
4023	NASDAQ	PHO	Mon, Nov 29, 2021	58.94	59.33	58.57	59.04
4022	NASDAQ	PHO	Fri, Nov 26, 2021	58.87	59.36	58.26	58.40
4021	NASDAQ	PHO	Wed, Nov 24, 2021	59.76	59.76	59.31	59.59
4020	NASDAQ	PHO	Tue, Nov 23, 2021	59.94	60.11	59.45	59.87
4019	NASDAQ	PHO	Mon, Nov 22, 2021	60.45	60.95	60.08	60.11
4018	NASDAQ	PHO	Fri, Nov 19, 2021	59.82	60.53	59.81	60.34
4017	NASDAQ	PHO	Thu, Nov 18, 2021	59.87	59.90	59.45	59.81
4016	NASDAQ	PHO	Wed, Nov 17, 2021	59.76	59.85	59.29	59.65
4015	NASDAQ	PHO	Tue, Nov 16, 2021	59.31	59.95	59.27	59.68
4014	NASDAQ	PHO	Mon, Nov 15, 2021	59.76	59.78	59.10	59.20
4013	NASDAQ	PHO	Fri, Nov 12, 2021	59.42	59.69	59.18	59.61
4012	NASDAQ	PHO	Thu, Nov 11, 2021	59.45	59.45	59.03	59.19
4011	NASDAQ	PHO	Wed, Nov 10, 2021	59.14	59.26	58.93	59.21
4010	NASDAQ	PHO	Tue, Nov 9, 2021	59.17	59.22	58.92	59.17
4009	NASDAQ	PHO	Mon, Nov 8, 2021	58.92	59.12	58.61	59.12
4008	NASDAQ	PHO	Fri, Nov 5, 2021	58.43	58.80	58.23	58.63
4007	NASDAQ	PHO	Thu, Nov 4, 2021	57.85	58.47	57.69	58.40
4006	NASDAQ	PHO	Wed, Nov 3, 2021	58.18	58.20	57.27	57.86
4005	NASDAQ	PHO	Tue, Nov 2, 2021	58.01	58.34	57.77	58.31
4004	NASDAQ	PHO	Mon, Nov 1, 2021	57.97	58.20	57.64	57.96
4003	NASDAQ	PHO	Fri, Oct 29, 2021	57.47	57.97	57.43	57.95
4002	NASDAQ	PHO	Thu, Oct 28, 2021	56.89	57.60	56.89	57.60
4001	NASDAQ	PHO	Wed, Oct 27, 2021	57.41	57.44	56.61	56.65
4000	NASDAQ	PHO	Tue, Oct 26, 2021	57.83	57.84	57.40	57.42
3999	NASDAQ	PHO	Mon, Oct 25, 2021	57.38	57.91	57.12	57.66
3998	NASDAQ	PHO	Fri, Oct 22, 2021	57.26	57.64	57.25	57.38
3997	NASDAQ	PHO	Thu, Oct 21, 2021	56.93	57.10	56.55	57.10
3996	NASDAQ	PHO	Wed, Oct 20, 2021	56.53	57.06	56.53	56.93
3995	NASDAQ	PHO	Tue, Oct 19, 2021	56.44	56.74	56.35	56.59
3994	NASDAQ	PHO	Mon, Oct 18, 2021	56.01	56.36	55.66	56.24
3993	NASDAQ	PHO	Fri, Oct 15, 2021	56.41	56.53	56.20	56.21
3992	NASDAQ	PHO	Thu, Oct 14, 2021	55.50	56.09	55.38	56.05
3991	NASDAQ	PHO	Wed, Oct 13, 2021	54.82	55.18	54.56	54.96
3990	NASDAQ	PHO	Tue, Oct 12, 2021	54.93	55.09	54.58	54.71
3989	NASDAQ	PHO	Mon, Oct 11, 2021	55.41	55.59	54.82	54.82
3988	NASDAQ	PHO	Fri, Oct 8, 2021	55.97	55.98	55.31	55.41
3987	NASDAQ	PHO	Thu, Oct 7, 2021	55.72	56.22	55.72	55.87
3986	NASDAQ	PHO	Wed, Oct 6, 2021	54.94	55.31	54.34	55.27
3985	NASDAQ	PHO	Tue, Oct 5, 2021	54.94	55.64	54.70	55.29
3984	NASDAQ	PHO	Mon, Oct 4, 2021	54.98	55.27	54.35	54.79
3983	NASDAQ	PHO	Fri, Oct 1, 2021	54.90	55.40	54.27	55.04
3982	NASDAQ	PHO	Thu, Sep 30, 2021	56.11	56.19	54.70	54.72
3981	NASDAQ	PHO	Wed, Sep 29, 2021	55.55	56.08	55.45	55.85
3980	NASDAQ	PHO	Tue, Sep 28, 2021	56.40	56.55	55.35	55.39
3979	NASDAQ	PHO	Mon, Sep 27, 2021	57.12	57.12	56.64	56.71
3978	NASDAQ	PHO	Fri, Sep 24, 2021	57.00	57.28	56.97	57.16
3977	NASDAQ	PHO	Thu, Sep 23, 2021	56.99	57.59	56.77	57.25
3976	NASDAQ	PHO	Wed, Sep 22, 2021	56.58	56.95	56.39	56.64
3975	NASDAQ	PHO	Tue, Sep 21, 2021	56.67	56.68	56.23	56.23
3974	NASDAQ	PHO	Mon, Sep 20, 2021	55.98	56.50	55.78	56.43
3973	NASDAQ	PHO	Fri, Sep 17, 2021	57.37	57.37	56.62	56.72
3972	NASDAQ	PHO	Thu, Sep 16, 2021	58.09	58.09	57.08	57.32
3971	NASDAQ	PHO	Wed, Sep 15, 2021	57.75	58.14	57.33	57.94
3970	NASDAQ	PHO	Tue, Sep 14, 2021	58.20	58.25	57.63	57.81
3969	NASDAQ	PHO	Mon, Sep 13, 2021	58.89	58.89	57.57	57.85
3968	NASDAQ	PHO	Fri, Sep 10, 2021	59.18	59.22	58.43	58.47
3967	NASDAQ	PHO	Thu, Sep 9, 2021	59.18	59.40	58.78	58.85
3966	NASDAQ	PHO	Wed, Sep 8, 2021	58.89	59.31	58.54	59.21
3965	NASDAQ	PHO	Tue, Sep 7, 2021	59.51	59.51	58.81	58.87
3964	NASDAQ	PHO	Fri, Sep 3, 2021	59.54	59.72	59.26	59.44
3963	NASDAQ	PHO	Thu, Sep 2, 2021	59.10	59.62	59.08	59.62
3962	NASDAQ	PHO	Wed, Sep 1, 2021	58.96	59.16	58.50	58.98
3961	NASDAQ	PHO	Tue, Aug 31, 2021	59.14	59.14	58.60	58.86
3960	NASDAQ	PHO	Mon, Aug 30, 2021	58.75	59.19	58.65	59.05
3959	NASDAQ	PHO	Fri, Aug 27, 2021	58.09	58.74	58.09	58.55
3958	NASDAQ	PHO	Thu, Aug 26, 2021	58.31	58.48	57.88	58.07
3957	NASDAQ	PHO	Wed, Aug 25, 2021	58.18	58.48	58.00	58.40
3956	NASDAQ	PHO	Tue, Aug 24, 2021	58.04	58.11	57.90	58.06
3955	NASDAQ	PHO	Mon, Aug 23, 2021	58.00	58.13	57.81	57.91
3954	NASDAQ	PHO	Fri, Aug 20, 2021	57.49	57.80	57.27	57.76
3953	NASDAQ	PHO	Thu, Aug 19, 2021	56.77	57.38	56.63	57.26
3952	NASDAQ	PHO	Wed, Aug 18, 2021	57.68	57.81	57.11	57.13
3951	NASDAQ	PHO	Tue, Aug 17, 2021	58.16	58.16	57.30	57.76
3950	NASDAQ	PHO	Mon, Aug 16, 2021	58.05	58.27	57.58	58.27
3949	NASDAQ	PHO	Fri, Aug 13, 2021	57.97	57.99	57.77	57.96
3948	NASDAQ	PHO	Thu, Aug 12, 2021	57.87	57.89	57.61	57.85
3947	NASDAQ	PHO	Wed, Aug 11, 2021	57.68	57.75	57.40	57.74
3946	NASDAQ	PHO	Tue, Aug 10, 2021	57.37	57.71	57.15	57.43
3945	NASDAQ	PHO	Mon, Aug 9, 2021	57.41	57.42	57.03	57.15
3944	NASDAQ	PHO	Fri, Aug 6, 2021	57.52	57.59	57.25	57.31
3943	NASDAQ	PHO	Thu, Aug 5, 2021	57.19	57.20	56.80	57.20
3942	NASDAQ	PHO	Wed, Aug 4, 2021	57.24	57.54	57.10	57.40
3941	NASDAQ	PHO	Tue, Aug 3, 2021	56.57	57.46	56.31	57.46
3940	NASDAQ	PHO	Mon, Aug 2, 2021	57.15	57.26	56.54	56.57
3939	NASDAQ	PHO	Fri, Jul 30, 2021	56.65	56.90	56.50	56.76
3938	NASDAQ	PHO	Thu, Jul 29, 2021	56.15	56.72	56.15	56.63
3937	NASDAQ	PHO	Wed, Jul 28, 2021	55.92	56.13	55.50	55.94
3936	NASDAQ	PHO	Tue, Jul 27, 2021	55.76	55.92	55.25	55.83
3935	NASDAQ	PHO	Mon, Jul 26, 2021	55.95	55.99	55.42	55.75
3934	NASDAQ	PHO	Fri, Jul 23, 2021	55.32	55.82	55.19	55.82
3933	NASDAQ	PHO	Thu, Jul 22, 2021	55.30	55.30	54.84	55.08
3932	NASDAQ	PHO	Wed, Jul 21, 2021	55.25	55.36	54.98	55.11
3931	NASDAQ	PHO	Tue, Jul 20, 2021	54.07	55.24	54.01	55.01
3930	NASDAQ	PHO	Mon, Jul 19, 2021	54.02	54.13	53.40	53.80
3929	NASDAQ	PHO	Fri, Jul 16, 2021	54.80	54.98	54.54	54.58
3928	NASDAQ	PHO	Thu, Jul 15, 2021	54.43	54.69	54.27	54.67
3927	NASDAQ	PHO	Wed, Jul 14, 2021	54.72	54.87	54.42	54.54
3926	NASDAQ	PHO	Tue, Jul 13, 2021	55.00	55.00	54.54	54.54
3925	NASDAQ	PHO	Mon, Jul 12, 2021	54.60	54.96	54.54	54.94
3924	NASDAQ	PHO	Fri, Jul 9, 2021	54.20	54.66	54.18	54.62
3923	NASDAQ	PHO	Thu, Jul 8, 2021	53.95	54.21	53.61	53.88
3922	NASDAQ	PHO	Wed, Jul 7, 2021	53.90	54.60	53.90	54.53
3921	NASDAQ	PHO	Tue, Jul 6, 2021	54.13	54.14	53.47	54.07
3920	NASDAQ	PHO	Fri, Jul 2, 2021	54.13	54.14	53.82	54.04
3919	NASDAQ	PHO	Thu, Jul 1, 2021	53.84	54.00	53.60	54.00
3918	NASDAQ	PHO	Wed, Jun 30, 2021	53.49	53.61	53.25	53.52
3917	NASDAQ	PHO	Tue, Jun 29, 2021	53.64	53.71	53.40	53.49
3916	NASDAQ	PHO	Mon, Jun 28, 2021	53.25	53.52	53.05	53.50
3915	NASDAQ	PHO	Fri, Jun 25, 2021	53.04	53.30	53.03	53.16
3914	NASDAQ	PHO	Thu, Jun 24, 2021	52.97	52.97	52.50	52.93
3913	NASDAQ	PHO	Wed, Jun 23, 2021	52.96	53.01	52.63	52.71
3912	NASDAQ	PHO	Tue, Jun 22, 2021	52.83	53.08	52.55	52.96
3911	NASDAQ	PHO	Mon, Jun 21, 2021	51.92	52.76	51.91	52.76
3910	NASDAQ	PHO	Fri, Jun 18, 2021	52.17	52.40	51.69	51.69
3909	NASDAQ	PHO	Thu, Jun 17, 2021	52.81	52.84	52.21	52.71
3908	NASDAQ	PHO	Wed, Jun 16, 2021	53.52	53.66	52.72	52.81
3907	NASDAQ	PHO	Tue, Jun 15, 2021	53.32	53.50	53.00	53.50
3906	NASDAQ	PHO	Mon, Jun 14, 2021	53.31	53.31	52.86	53.19
3905	NASDAQ	PHO	Fri, Jun 11, 2021	52.96	53.22	52.78	53.22
3904	NASDAQ	PHO	Thu, Jun 10, 2021	53.16	53.19	52.73	52.82
3903	NASDAQ	PHO	Wed, Jun 9, 2021	53.14	53.14	52.85	52.87
3902	NASDAQ	PHO	Tue, Jun 8, 2021	52.79	53.11	52.56	53.06
3901	NASDAQ	PHO	Mon, Jun 7, 2021	52.97	53.02	52.62	52.76
3900	NASDAQ	PHO	Fri, Jun 4, 2021	52.73	52.90	52.67	52.87
3899	NASDAQ	PHO	Thu, Jun 3, 2021	52.73	52.80	52.32	52.60
3898	NASDAQ	PHO	Wed, Jun 2, 2021	53.34	53.34	52.71	52.91
3897	NASDAQ	PHO	Tue, Jun 1, 2021	53.34	53.39	53.06	53.18
3896	NASDAQ	PHO	Fri, May 28, 2021	53.31	53.31	53.08	53.08
3895	NASDAQ	PHO	Thu, May 27, 2021	53.25	53.25	53.01	53.10
3894	NASDAQ	PHO	Wed, May 26, 2021	52.78	52.88	52.52	52.78
3893	NASDAQ	PHO	Tue, May 25, 2021	52.65	52.89	52.53	52.59
3892	NASDAQ	PHO	Mon, May 24, 2021	52.49	52.68	52.31	52.53
3891	NASDAQ	PHO	Fri, May 21, 2021	52.19	52.52	52.12	52.25
3890	NASDAQ	PHO	Thu, May 20, 2021	51.58	51.98	51.42	51.89
3889	NASDAQ	PHO	Wed, May 19, 2021	51.28	51.42	50.90	51.39
3888	NASDAQ	PHO	Tue, May 18, 2021	52.43	52.43	51.74	51.74
3887	NASDAQ	PHO	Mon, May 17, 2021	52.78	52.78	52.23	52.46
3886	NASDAQ	PHO	Fri, May 14, 2021	52.56	52.97	52.52	52.80
3885	NASDAQ	PHO	Thu, May 13, 2021	51.13	52.50	51.13	52.27
3884	NASDAQ	PHO	Wed, May 12, 2021	52.77	52.77	51.02	51.10
3883	NASDAQ	PHO	Tue, May 11, 2021	52.64	52.94	52.36	52.86
3882	NASDAQ	PHO	Mon, May 10, 2021	53.51	53.89	53.30	53.34
3881	NASDAQ	PHO	Fri, May 7, 2021	52.92	53.37	52.80	53.32
3880	NASDAQ	PHO	Thu, May 6, 2021	52.60	52.92	52.47	52.92
3879	NASDAQ	PHO	Wed, May 5, 2021	52.89	52.89	52.03	52.56
3878	NASDAQ	PHO	Tue, May 4, 2021	52.23	52.64	52.10	52.63
3877	NASDAQ	PHO	Mon, May 3, 2021	52.56	52.63	52.19	52.38
3876	NASDAQ	PHO	Fri, Apr 30, 2021	52.34	52.49	52.04	52.18
3875	NASDAQ	PHO	Thu, Apr 29, 2021	52.65	52.66	52.37	52.56
3874	NASDAQ	PHO	Wed, Apr 28, 2021	52.50	52.51	52.24	52.32
3873	NASDAQ	PHO	Tue, Apr 27, 2021	52.63	52.65	52.22	52.40
3872	NASDAQ	PHO	Mon, Apr 26, 2021	53.00	53.10	52.49	52.54
3871	NASDAQ	PHO	Fri, Apr 23, 2021	52.48	52.92	52.35	52.75
3870	NASDAQ	PHO	Thu, Apr 22, 2021	52.06	52.67	52.06	52.18
3869	NASDAQ	PHO	Wed, Apr 21, 2021	51.44	52.06	51.36	51.98
3868	NASDAQ	PHO	Tue, Apr 20, 2021	51.57	51.64	51.17	51.37
3867	NASDAQ	PHO	Mon, Apr 19, 2021	51.92	51.92	51.32	51.50
3866	NASDAQ	PHO	Fri, Apr 16, 2021	51.72	51.89	51.58	51.80
3865	NASDAQ	PHO	Thu, Apr 15, 2021	51.16	51.41	50.94	51.38
3864	NASDAQ	PHO	Wed, Apr 14, 2021	50.99	51.17	50.79	50.88
3863	NASDAQ	PHO	Tue, Apr 13, 2021	51.17	51.17	50.76	50.94
3862	NASDAQ	PHO	Mon, Apr 12, 2021	50.88	51.13	50.76	51.10
3861	NASDAQ	PHO	Fri, Apr 9, 2021	50.42	50.81	50.40	50.80
3860	NASDAQ	PHO	Thu, Apr 8, 2021	50.14	50.36	50.04	50.28
3859	NASDAQ	PHO	Wed, Apr 7, 2021	50.80	50.80	49.98	50.09
3858	NASDAQ	PHO	Tue, Apr 6, 2021	50.66	51.01	50.50	50.74
3857	NASDAQ	PHO	Mon, Apr 5, 2021	50.28	50.55	50.21	50.50
3856	NASDAQ	PHO	Thu, Apr 1, 2021	49.77	49.93	49.48	49.88
3855	NASDAQ	PHO	Wed, Mar 31, 2021	49.33	49.70	49.16	49.40
3854	NASDAQ	PHO	Tue, Mar 30, 2021	49.07	49.21	48.91	49.10
3853	NASDAQ	PHO	Mon, Mar 29, 2021	49.22	49.39	48.82	49.06
3852	NASDAQ	PHO	Fri, Mar 26, 2021	48.50	49.32	48.48	49.30
3851	NASDAQ	PHO	Thu, Mar 25, 2021	47.60	48.38	47.26	48.28
3850	NASDAQ	PHO	Wed, Mar 24, 2021	47.99	48.58	47.79	47.79
3849	NASDAQ	PHO	Tue, Mar 23, 2021	48.12	48.43	47.72	47.87
3848	NASDAQ	PHO	Mon, Mar 22, 2021	48.36	48.38	47.93	48.25
3847	NASDAQ	PHO	Fri, Mar 19, 2021	48.70	48.72	48.11	48.44
3846	NASDAQ	PHO	Thu, Mar 18, 2021	48.67	49.11	48.50	48.57
3845	NASDAQ	PHO	Wed, Mar 17, 2021	48.80	48.81	48.42	48.63
3844	NASDAQ	PHO	Tue, Mar 16, 2021	49.16	49.24	48.66	48.74
3843	NASDAQ	PHO	Mon, Mar 15, 2021	48.76	49.10	48.35	49.10
3842	NASDAQ	PHO	Fri, Mar 12, 2021	48.63	48.78	48.50	48.71
3841	NASDAQ	PHO	Thu, Mar 11, 2021	48.55	48.85	48.38	48.61
3840	NASDAQ	PHO	Wed, Mar 10, 2021	48.21	48.49	47.94	48.33
3839	NASDAQ	PHO	Tue, Mar 9, 2021	48.10	48.41	47.93	47.94
3838	NASDAQ	PHO	Mon, Mar 8, 2021	47.70	48.40	47.70	47.84
3837	NASDAQ	PHO	Fri, Mar 5, 2021	47.24	47.63	46.37	47.62
3836	NASDAQ	PHO	Thu, Mar 4, 2021	47.99	48.00	46.43	46.81
3835	NASDAQ	PHO	Wed, Mar 3, 2021	48.73	48.73	47.86	47.86
3834	NASDAQ	PHO	Tue, Mar 2, 2021	48.94	49.16	48.27	48.55
3833	NASDAQ	PHO	Mon, Mar 1, 2021	48.62	49.35	48.62	49.07
3832	NASDAQ	PHO	Fri, Feb 26, 2021	48.79	48.81	48.17	48.17
3831	NASDAQ	PHO	Thu, Feb 25, 2021	49.25	49.26	48.36	48.59
3830	NASDAQ	PHO	Wed, Feb 24, 2021	48.74	49.42	48.64	49.16
3829	NASDAQ	PHO	Tue, Feb 23, 2021	48.34	48.79	48.16	48.61
3828	NASDAQ	PHO	Mon, Feb 22, 2021	48.66	48.68	48.33	48.47
3827	NASDAQ	PHO	Fri, Feb 19, 2021	48.83	49.10	48.74	48.80
3826	NASDAQ	PHO	Thu, Feb 18, 2021	48.56	48.62	48.21	48.48
3825	NASDAQ	PHO	Wed, Feb 17, 2021	48.95	48.95	48.45	48.64
3824	NASDAQ	PHO	Tue, Feb 16, 2021	49.43	49.64	48.95	48.95
3823	NASDAQ	PHO	Fri, Feb 12, 2021	49.25	49.33	48.88	49.20
3822	NASDAQ	PHO	Thu, Feb 11, 2021	49.48	49.68	48.85	49.25
3821	NASDAQ	PHO	Wed, Feb 10, 2021	49.65	49.68	49.06	49.24
3820	NASDAQ	PHO	Tue, Feb 9, 2021	49.39	49.45	49.02	49.30
3819	NASDAQ	PHO	Mon, Feb 8, 2021	48.83	49.35	48.83	49.30
3818	NASDAQ	PHO	Fri, Feb 5, 2021	48.67	49.00	48.66	48.71
3817	NASDAQ	PHO	Thu, Feb 4, 2021	47.83	48.46	47.81	48.42
3816	NASDAQ	PHO	Wed, Feb 3, 2021	48.10	48.10	47.38	47.59
3815	NASDAQ	PHO	Tue, Feb 2, 2021	47.64	48.09	47.30	48.00
3814	NASDAQ	PHO	Mon, Feb 1, 2021	46.49	47.11	46.38	46.97
3813	NASDAQ	PHO	Fri, Jan 29, 2021	46.99	46.99	46.05	46.15
3812	NASDAQ	PHO	Thu, Jan 28, 2021	46.81	47.90	46.81	47.10
3811	NASDAQ	PHO	Wed, Jan 27, 2021	47.22	47.22	46.16	46.59
3810	NASDAQ	PHO	Tue, Jan 26, 2021	48.61	48.61	47.76	47.76
3809	NASDAQ	PHO	Mon, Jan 25, 2021	48.77	49.13	48.26	48.51
3808	NASDAQ	PHO	Fri, Jan 22, 2021	48.16	48.95	48.15	48.90
3807	NASDAQ	PHO	Thu, Jan 21, 2021	48.90	48.92	48.22	48.47
3806	NASDAQ	PHO	Wed, Jan 20, 2021	48.76	48.91	48.54	48.76
3805	NASDAQ	PHO	Tue, Jan 19, 2021	48.69	48.85	48.45	48.54
3804	NASDAQ	PHO	Fri, Jan 15, 2021	48.45	48.50	47.81	48.26
3803	NASDAQ	PHO	Thu, Jan 14, 2021	49.09	49.19	48.61	48.70
3802	NASDAQ	PHO	Wed, Jan 13, 2021	49.59	49.61	48.88	48.90
3801	NASDAQ	PHO	Tue, Jan 12, 2021	49.28	49.70	49.15	49.43
3800	NASDAQ	PHO	Mon, Jan 11, 2021	49.01	49.23	48.64	49.20
3799	NASDAQ	PHO	Fri, Jan 8, 2021	49.22	49.27	48.49	49.08
3798	NASDAQ	PHO	Thu, Jan 7, 2021	48.42	49.14	48.31	49.10
3797	NASDAQ	PHO	Wed, Jan 6, 2021	46.56	48.61	46.56	48.36
3796	NASDAQ	PHO	Tue, Jan 5, 2021	45.64	46.46	45.64	46.34
3795	NASDAQ	PHO	Mon, Jan 4, 2021	46.69	46.75	45.38	45.75
3794	NASDAQ	PHO	Thu, Dec 31, 2020	46.21	46.51	45.86	46.45
3793	NASDAQ	PHO	Wed, Dec 30, 2020	45.97	46.30	45.97	46.05
3792	NASDAQ	PHO	Tue, Dec 29, 2020	46.38	46.48	45.63	45.87
3791	NASDAQ	PHO	Mon, Dec 28, 2020	46.25	46.45	46.03	46.18
3790	NASDAQ	PHO	Thu, Dec 24, 2020	45.91	45.99	45.63	45.96
3789	NASDAQ	PHO	Wed, Dec 23, 2020	45.88	46.00	45.63	45.69
3788	NASDAQ	PHO	Tue, Dec 22, 2020	45.69	45.69	45.39	45.52
3787	NASDAQ	PHO	Mon, Dec 21, 2020	45.61	45.61	44.84	45.60
3786	NASDAQ	PHO	Fri, Dec 18, 2020	46.16	46.39	45.76	45.90
3785	NASDAQ	PHO	Thu, Dec 17, 2020	45.81	46.07	45.77	46.06
3784	NASDAQ	PHO	Wed, Dec 16, 2020	46.22	46.22	45.55	45.57
3783	NASDAQ	PHO	Tue, Dec 15, 2020	45.34	46.06	45.22	46.02
3782	NASDAQ	PHO	Mon, Dec 14, 2020	45.65	45.89	45.02	45.02
3781	NASDAQ	PHO	Fri, Dec 11, 2020	45.22	45.49	45.08	45.36
3780	NASDAQ	PHO	Thu, Dec 10, 2020	45.49	45.57	45.12	45.38
3779	NASDAQ	PHO	Wed, Dec 9, 2020	45.49	45.64	45.27	45.52
3778	NASDAQ	PHO	Tue, Dec 8, 2020	45.09	45.37	45.07	45.33
3777	NASDAQ	PHO	Mon, Dec 7, 2020	45.39	45.39	44.95	45.17
3776	NASDAQ	PHO	Fri, Dec 4, 2020	44.89	45.30	44.89	45.28
3775	NASDAQ	PHO	Thu, Dec 3, 2020	44.96	45.22	44.69	44.79
3774	NASDAQ	PHO	Wed, Dec 2, 2020	44.93	44.97	44.61	44.87
3773	NASDAQ	PHO	Tue, Dec 1, 2020	45.21	45.35	44.96	45.05
3772	NASDAQ	PHO	Mon, Nov 30, 2020	45.02	45.02	44.48	44.73
3771	NASDAQ	PHO	Fri, Nov 27, 2020	44.72	44.97	44.69	44.94
3770	NASDAQ	PHO	Wed, Nov 25, 2020	45.20	45.22	44.66	44.72
3769	NASDAQ	PHO	Tue, Nov 24, 2020	44.87	45.46	44.82	45.25
3768	NASDAQ	PHO	Mon, Nov 23, 2020	44.38	44.64	44.34	44.48
3767	NASDAQ	PHO	Fri, Nov 20, 2020	44.12	44.34	44.08	44.20
3766	NASDAQ	PHO	Thu, Nov 19, 2020	44.07	44.23	43.84	44.16
3765	NASDAQ	PHO	Wed, Nov 18, 2020	44.88	44.88	44.11	44.11
3764	NASDAQ	PHO	Tue, Nov 17, 2020	44.73	44.85	44.35	44.71
3763	NASDAQ	PHO	Mon, Nov 16, 2020	44.91	45.06	44.54	45.06
3762	NASDAQ	PHO	Fri, Nov 13, 2020	43.76	44.28	43.76	44.24
3761	NASDAQ	PHO	Thu, Nov 12, 2020	44.08	44.17	43.20	43.55
3760	NASDAQ	PHO	Wed, Nov 11, 2020	44.55	44.55	43.93	44.20
3759	NASDAQ	PHO	Tue, Nov 10, 2020	43.98	44.42	43.97	44.29
3758	NASDAQ	PHO	Mon, Nov 9, 2020	43.10	45.50	43.10	43.77
3757	NASDAQ	PHO	Fri, Nov 6, 2020	42.62	43.17	42.62	43.01
3756	NASDAQ	PHO	Thu, Nov 5, 2020	42.36	43.07	42.36	42.65
3755	NASDAQ	PHO	Wed, Nov 4, 2020	42.52	42.57	41.85	41.85
3754	NASDAQ	PHO	Tue, Nov 3, 2020	42.21	42.70	42.21	42.53
3753	NASDAQ	PHO	Mon, Nov 2, 2020	41.23	41.82	41.21	41.77
3752	NASDAQ	PHO	Fri, Oct 30, 2020	40.89	41.19	40.38	40.77
3751	NASDAQ	PHO	Thu, Oct 29, 2020	40.97	41.46	40.69	41.12
3750	NASDAQ	PHO	Wed, Oct 28, 2020	41.52	41.52	40.91	40.96
3749	NASDAQ	PHO	Tue, Oct 27, 2020	42.44	42.44	41.98	42.11
3748	NASDAQ	PHO	Mon, Oct 26, 2020	42.80	42.80	42.15	42.46
3747	NASDAQ	PHO	Fri, Oct 23, 2020	43.13	43.15	42.79	43.11
3746	NASDAQ	PHO	Thu, Oct 22, 2020	42.44	42.96	42.44	42.90
3745	NASDAQ	PHO	Wed, Oct 21, 2020	42.46	42.70	42.30	42.34
3744	NASDAQ	PHO	Tue, Oct 20, 2020	42.40	42.83	42.33	42.42
3743	NASDAQ	PHO	Mon, Oct 19, 2020	42.76	43.00	42.03	42.16
3742	NASDAQ	PHO	Fri, Oct 16, 2020	42.71	43.07	42.71	42.74
3741	NASDAQ	PHO	Thu, Oct 15, 2020	42.11	42.68	41.81	42.58
3740	NASDAQ	PHO	Wed, Oct 14, 2020	42.43	42.77	42.39	42.41
3739	NASDAQ	PHO	Tue, Oct 13, 2020	42.35	42.54	42.18	42.43
3738	NASDAQ	PHO	Mon, Oct 12, 2020	42.34	42.79	42.34	42.61
3737	NASDAQ	PHO	Fri, Oct 9, 2020	41.70	42.19	41.70	42.07
3736	NASDAQ	PHO	Thu, Oct 8, 2020	41.53	41.65	41.36	41.61
3735	NASDAQ	PHO	Wed, Oct 7, 2020	40.95	41.37	40.86	41.30
3734	NASDAQ	PHO	Tue, Oct 6, 2020	40.79	41.34	40.64	40.64
3733	NASDAQ	PHO	Mon, Oct 5, 2020	40.25	40.73	40.25	40.71
3732	NASDAQ	PHO	Fri, Oct 2, 2020	39.27	40.29	39.17	40.05
3731	NASDAQ	PHO	Thu, Oct 1, 2020	39.76	40.08	39.55	39.82
3730	NASDAQ	PHO	Wed, Sep 30, 2020	39.36	40.06	39.36	39.68
3729	NASDAQ	PHO	Tue, Sep 29, 2020	39.62	39.65	39.28	39.49
3728	NASDAQ	PHO	Mon, Sep 28, 2020	39.21	39.59	39.21	39.41
3727	NASDAQ	PHO	Fri, Sep 25, 2020	38.37	38.94	38.22	38.81
3726	NASDAQ	PHO	Thu, Sep 24, 2020	38.11	38.74	37.91	38.43
3725	NASDAQ	PHO	Wed, Sep 23, 2020	39.02	39.08	38.22	38.22
3724	NASDAQ	PHO	Tue, Sep 22, 2020	38.63	38.98	38.51	38.92
3723	NASDAQ	PHO	Mon, Sep 21, 2020	38.87	38.87	38.11	38.57
3722	NASDAQ	PHO	Fri, Sep 18, 2020	40.05	40.05	39.31	39.36
3721	NASDAQ	PHO	Thu, Sep 17, 2020	39.48	40.08	39.48	39.87
3720	NASDAQ	PHO	Wed, Sep 16, 2020	39.98	40.27	39.89	39.92
3719	NASDAQ	PHO	Tue, Sep 15, 2020	39.73	39.95	39.73	39.78
3718	NASDAQ	PHO	Mon, Sep 14, 2020	39.43	39.79	39.37	39.58
3717	NASDAQ	PHO	Fri, Sep 11, 2020	39.03	39.37	38.95	39.13
3716	NASDAQ	PHO	Thu, Sep 10, 2020	39.39	39.40	38.87	38.88
3715	NASDAQ	PHO	Wed, Sep 9, 2020	38.92	39.58	38.92	39.29
3714	NASDAQ	PHO	Tue, Sep 8, 2020	39.06	39.20	38.42	38.61
3713	NASDAQ	PHO	Fri, Sep 4, 2020	39.83	40.00	39.11	39.46
3712	NASDAQ	PHO	Thu, Sep 3, 2020	40.74	40.76	39.37	39.66
3711	NASDAQ	PHO	Wed, Sep 2, 2020	40.00	40.85	40.00	40.74
3710	NASDAQ	PHO	Tue, Sep 1, 2020	39.56	40.00	39.50	40.00
3709	NASDAQ	PHO	Mon, Aug 31, 2020	39.96	40.01	39.56	39.56
3708	NASDAQ	PHO	Fri, Aug 28, 2020	39.84	39.97	39.51	39.94
3707	NASDAQ	PHO	Thu, Aug 27, 2020	39.94	39.96	39.60	39.75
3706	NASDAQ	PHO	Wed, Aug 26, 2020	40.10	40.10	39.77	39.85
3705	NASDAQ	PHO	Tue, Aug 25, 2020	40.16	40.17	39.95	40.06
3704	NASDAQ	PHO	Mon, Aug 24, 2020	40.00	40.15	39.89	40.05
3703	NASDAQ	PHO	Fri, Aug 21, 2020	39.74	39.88	39.59	39.83
3702	NASDAQ	PHO	Thu, Aug 20, 2020	39.80	39.96	39.61	39.91
3701	NASDAQ	PHO	Wed, Aug 19, 2020	40.26	40.40	40.00	40.07
3700	NASDAQ	PHO	Tue, Aug 18, 2020	40.39	40.39	40.18	40.27
3699	NASDAQ	PHO	Mon, Aug 17, 2020	40.47	40.65	40.26	40.32
3698	NASDAQ	PHO	Fri, Aug 14, 2020	40.48	40.64	40.39	40.48
3697	NASDAQ	PHO	Thu, Aug 13, 2020	40.60	40.75	40.44	40.65
3696	NASDAQ	PHO	Wed, Aug 12, 2020	40.55	40.96	40.47	40.80
3695	NASDAQ	PHO	Tue, Aug 11, 2020	40.54	40.69	40.18	40.23
3694	NASDAQ	PHO	Mon, Aug 10, 2020	40.32	40.52	40.23	40.42
3693	NASDAQ	PHO	Fri, Aug 7, 2020	39.49	40.25	39.49	40.23
3692	NASDAQ	PHO	Thu, Aug 6, 2020	39.47	39.68	39.35	39.64
3691	NASDAQ	PHO	Wed, Aug 5, 2020	39.41	39.51	39.22	39.47
3690	NASDAQ	PHO	Tue, Aug 4, 2020	39.13	39.15	38.84	39.12
3689	NASDAQ	PHO	Mon, Aug 3, 2020	39.02	39.34	38.93	39.22
3688	NASDAQ	PHO	Fri, Jul 31, 2020	39.16	39.16	38.43	38.93
3687	NASDAQ	PHO	Thu, Jul 30, 2020	39.32	39.38	38.96	39.14
3686	NASDAQ	PHO	Wed, Jul 29, 2020	39.36	39.83	39.36	39.75
3685	NASDAQ	PHO	Tue, Jul 28, 2020	39.61	39.71	39.25	39.27
3684	NASDAQ	PHO	Mon, Jul 27, 2020	39.50	39.79	39.38	39.77
3683	NASDAQ	PHO	Fri, Jul 24, 2020	39.64	39.69	39.19	39.33
3682	NASDAQ	PHO	Thu, Jul 23, 2020	39.65	40.07	39.60	39.75
3681	NASDAQ	PHO	Wed, Jul 22, 2020	39.05	39.54	39.05	39.50
3680	NASDAQ	PHO	Tue, Jul 21, 2020	38.91	39.36	38.91	39.16
3679	NASDAQ	PHO	Mon, Jul 20, 2020	38.95	39.01	38.75	38.91
3678	NASDAQ	PHO	Fri, Jul 17, 2020	38.84	39.08	38.71	38.98
3677	NASDAQ	PHO	Thu, Jul 16, 2020	38.33	38.86	38.33	38.60
3676	NASDAQ	PHO	Wed, Jul 15, 2020	37.96	38.64	37.96	38.49
3675	NASDAQ	PHO	Tue, Jul 14, 2020	36.45	37.40	36.45	37.40
3674	NASDAQ	PHO	Mon, Jul 13, 2020	36.79	37.22	36.50	36.51
3673	NASDAQ	PHO	Fri, Jul 10, 2020	36.16	36.59	36.06	36.59
3672	NASDAQ	PHO	Thu, Jul 9, 2020	36.44	36.62	35.79	36.24
3671	NASDAQ	PHO	Wed, Jul 8, 2020	36.51	36.59	36.06	36.35
3670	NASDAQ	PHO	Tue, Jul 7, 2020	36.60	36.82	36.36	36.39
3669	NASDAQ	PHO	Mon, Jul 6, 2020	37.06	37.20	36.66	36.79
3668	NASDAQ	PHO	Thu, Jul 2, 2020	36.70	36.92	36.47	36.55
3667	NASDAQ	PHO	Wed, Jul 1, 2020	36.36	36.52	36.09	36.19
3666	NASDAQ	PHO	Tue, Jun 30, 2020	35.67	36.39	35.56	36.34
3665	NASDAQ	PHO	Mon, Jun 29, 2020	35.18	35.67	35.00	35.59
3664	NASDAQ	PHO	Fri, Jun 26, 2020	35.15	35.30	34.79	34.81
3663	NASDAQ	PHO	Thu, Jun 25, 2020	35.05	35.28	34.60	35.23
3662	NASDAQ	PHO	Wed, Jun 24, 2020	35.89	35.89	34.99	35.20
3661	NASDAQ	PHO	Tue, Jun 23, 2020	36.74	36.74	36.17	36.21
3660	NASDAQ	PHO	Mon, Jun 22, 2020	36.20	36.36	35.82	36.33
3659	NASDAQ	PHO	Fri, Jun 19, 2020	37.16	37.31	36.34	36.37
3658	NASDAQ	PHO	Thu, Jun 18, 2020	36.48	37.02	36.48	36.73
3657	NASDAQ	PHO	Wed, Jun 17, 2020	37.21	37.21	36.69	36.79
3656	NASDAQ	PHO	Tue, Jun 16, 2020	37.39	37.66	36.62	36.91
3655	NASDAQ	PHO	Mon, Jun 15, 2020	35.15	36.67	34.99	36.29
3654	NASDAQ	PHO	Fri, Jun 12, 2020	36.50	36.63	35.15	35.89
3653	NASDAQ	PHO	Thu, Jun 11, 2020	36.80	36.80	35.50	35.53
3652	NASDAQ	PHO	Wed, Jun 10, 2020	38.25	38.27	37.74	37.76
3651	NASDAQ	PHO	Tue, Jun 9, 2020	38.52	38.58	38.20	38.27
3650	NASDAQ	PHO	Mon, Jun 8, 2020	39.11	39.28	38.84	38.90
3649	NASDAQ	PHO	Fri, Jun 5, 2020	38.75	39.40	38.75	38.93
3648	NASDAQ	PHO	Thu, Jun 4, 2020	37.71	38.00	37.59	38.00
3647	NASDAQ	PHO	Wed, Jun 3, 2020	37.55	38.08	37.54	38.00
3646	NASDAQ	PHO	Tue, Jun 2, 2020	36.71	37.09	36.60	37.09
3645	NASDAQ	PHO	Mon, Jun 1, 2020	36.75	36.79	36.59	36.62
3644	NASDAQ	PHO	Fri, May 29, 2020	36.21	36.77	36.14	36.74
3643	NASDAQ	PHO	Thu, May 28, 2020	36.61	36.87	36.29	36.41
3642	NASDAQ	PHO	Wed, May 27, 2020	35.95	36.47	35.73	36.47
3641	NASDAQ	PHO	Tue, May 26, 2020	35.42	35.79	35.33	35.47
3640	NASDAQ	PHO	Fri, May 22, 2020	34.39	34.56	34.30	34.56
3639	NASDAQ	PHO	Thu, May 21, 2020	34.46	34.64	34.27	34.46
3638	NASDAQ	PHO	Wed, May 20, 2020	34.24	34.71	34.24	34.43
3637	NASDAQ	PHO	Tue, May 19, 2020	34.42	34.62	33.87	33.87
3636	NASDAQ	PHO	Mon, May 18, 2020	33.87	34.85	33.67	34.62
3635	NASDAQ	PHO	Fri, May 15, 2020	32.63	33.02	32.51	33.00
3634	NASDAQ	PHO	Thu, May 14, 2020	32.01	32.79	31.43	32.78
3633	NASDAQ	PHO	Wed, May 13, 2020	32.81	32.90	32.10	32.44
3632	NASDAQ	PHO	Tue, May 12, 2020	34.17	34.24	32.99	32.99
3631	NASDAQ	PHO	Mon, May 11, 2020	33.98	34.24	33.65	34.07
3630	NASDAQ	PHO	Fri, May 8, 2020	34.02	34.24	34.00	34.14
3629	NASDAQ	PHO	Thu, May 7, 2020	33.80	33.96	33.63	33.66
3628	NASDAQ	PHO	Wed, May 6, 2020	34.01	34.09	33.51	33.51
3627	NASDAQ	PHO	Tue, May 5, 2020	33.95	34.22	33.72	33.76
3626	NASDAQ	PHO	Mon, May 4, 2020	33.21	33.72	33.09	33.67
3625	NASDAQ	PHO	Fri, May 1, 2020	34.00	34.00	33.43	33.52
3624	NASDAQ	PHO	Thu, Apr 30, 2020	35.26	35.26	34.36	34.48
3623	NASDAQ	PHO	Wed, Apr 29, 2020	35.56	35.87	35.15	35.61
3622	NASDAQ	PHO	Tue, Apr 28, 2020	34.73	35.33	34.66	34.94
3621	NASDAQ	PHO	Mon, Apr 27, 2020	33.61	34.57	33.52	34.45
3620	NASDAQ	PHO	Fri, Apr 24, 2020	33.34	33.70	33.05	33.48
3619	NASDAQ	PHO	Thu, Apr 23, 2020	33.29	33.74	33.20	33.23
3618	NASDAQ	PHO	Wed, Apr 22, 2020	33.04	33.34	32.71	33.09
3617	NASDAQ	PHO	Tue, Apr 21, 2020	32.61	32.82	32.26	32.44
3616	NASDAQ	PHO	Mon, Apr 20, 2020	33.70	33.87	33.16	33.32
3615	NASDAQ	PHO	Fri, Apr 17, 2020	33.79	34.28	33.71	34.16
3614	NASDAQ	PHO	Thu, Apr 16, 2020	33.11	33.16	32.54	33.06
3613	NASDAQ	PHO	Wed, Apr 15, 2020	33.38	33.43	32.88	33.00
3612	NASDAQ	PHO	Tue, Apr 14, 2020	33.74	34.33	33.59	34.12
3611	NASDAQ	PHO	Mon, Apr 13, 2020	33.98	33.98	32.80	33.20
3610	NASDAQ	PHO	Thu, Apr 9, 2020	33.60	34.26	33.60	34.11
3609	NASDAQ	PHO	Wed, Apr 8, 2020	32.00	33.29	31.81	33.10
3608	NASDAQ	PHO	Tue, Apr 7, 2020	32.79	33.04	31.79	31.85
3607	NASDAQ	PHO	Mon, Apr 6, 2020	30.94	32.07	30.94	31.94
3606	NASDAQ	PHO	Fri, Apr 3, 2020	30.44	30.67	29.48	29.80
3605	NASDAQ	PHO	Thu, Apr 2, 2020	29.20	30.51	29.20	30.39
3604	NASDAQ	PHO	Wed, Apr 1, 2020	30.10	30.18	29.10	29.33
3603	NASDAQ	PHO	Tue, Mar 31, 2020	31.75	31.75	31.15	31.33
3602	NASDAQ	PHO	Mon, Mar 30, 2020	31.16	31.98	31.05	31.87
3601	NASDAQ	PHO	Fri, Mar 27, 2020	30.60	31.78	30.21	30.97
3600	NASDAQ	PHO	Thu, Mar 26, 2020	29.99	31.74	29.98	31.60
3599	NASDAQ	PHO	Wed, Mar 25, 2020	29.34	30.65	28.73	29.64
3598	NASDAQ	PHO	Tue, Mar 24, 2020	27.99	29.28	27.89	29.20
3597	NASDAQ	PHO	Mon, Mar 23, 2020	28.20	28.20	26.19	26.72
3596	NASDAQ	PHO	Fri, Mar 20, 2020	30.49	30.49	28.08	28.27
3595	NASDAQ	PHO	Thu, Mar 19, 2020	29.82	30.81	29.01	30.21
3594	NASDAQ	PHO	Wed, Mar 18, 2020	30.07	31.06	28.78	30.16
3593	NASDAQ	PHO	Tue, Mar 17, 2020	30.18	32.14	29.72	32.12
3592	NASDAQ	PHO	Mon, Mar 16, 2020	29.83	31.47	29.51	29.51
3591	NASDAQ	PHO	Fri, Mar 13, 2020	32.39	33.34	30.60	33.22
3590	NASDAQ	PHO	Thu, Mar 12, 2020	31.92	32.85	29.20	30.69
3589	NASDAQ	PHO	Wed, Mar 11, 2020	35.06	35.16	33.67	34.11
3588	NASDAQ	PHO	Tue, Mar 10, 2020	35.81	35.99	34.40	35.99
3587	NASDAQ	PHO	Mon, Mar 9, 2020	34.39	35.46	33.45	34.77
3586	NASDAQ	PHO	Fri, Mar 6, 2020	36.14	37.11	36.00	36.96
3585	NASDAQ	PHO	Thu, Mar 5, 2020	37.52	37.80	36.86	37.22
3584	NASDAQ	PHO	Wed, Mar 4, 2020	37.14	38.46	37.11	38.41
3583	NASDAQ	PHO	Tue, Mar 3, 2020	37.21	38.01	36.48	36.67
3582	NASDAQ	PHO	Mon, Mar 2, 2020	35.92	37.21	35.59	37.21
3581	NASDAQ	PHO	Fri, Feb 28, 2020	35.62	36.00	35.02	35.72
3580	NASDAQ	PHO	Thu, Feb 27, 2020	37.68	38.18	36.67	36.67
3579	NASDAQ	PHO	Wed, Feb 26, 2020	38.54	39.00	38.16	38.16
3578	NASDAQ	PHO	Tue, Feb 25, 2020	39.78	39.83	38.35	38.44
3577	NASDAQ	PHO	Mon, Feb 24, 2020	39.73	39.90	39.51	39.67
3576	NASDAQ	PHO	Fri, Feb 21, 2020	40.53	40.82	40.51	40.75
3575	NASDAQ	PHO	Thu, Feb 20, 2020	40.97	41.00	40.49	40.75
3574	NASDAQ	PHO	Wed, Feb 19, 2020	41.15	41.23	41.03	41.06
3573	NASDAQ	PHO	Tue, Feb 18, 2020	41.14	41.14	40.89	41.04
3572	NASDAQ	PHO	Fri, Feb 14, 2020	41.07	41.17	40.94	41.11
3571	NASDAQ	PHO	Thu, Feb 13, 2020	40.94	41.02	40.70	40.96
3570	NASDAQ	PHO	Wed, Feb 12, 2020	40.85	40.99	40.65	40.94
3569	NASDAQ	PHO	Tue, Feb 11, 2020	40.57	40.84	40.49	40.65
3568	NASDAQ	PHO	Mon, Feb 10, 2020	40.16	40.39	39.98	40.39
3567	NASDAQ	PHO	Fri, Feb 7, 2020	40.29	40.29	40.05	40.09
3566	NASDAQ	PHO	Thu, Feb 6, 2020	40.51	40.51	40.18	40.39
3565	NASDAQ	PHO	Wed, Feb 5, 2020	40.29	40.41	40.09	40.41
3564	NASDAQ	PHO	Tue, Feb 4, 2020	39.89	40.12	39.85	39.94
3563	NASDAQ	PHO	Mon, Feb 3, 2020	39.41	39.70	39.32	39.55
3562	NASDAQ	PHO	Fri, Jan 31, 2020	39.88	39.88	39.05	39.17
3561	NASDAQ	PHO	Thu, Jan 30, 2020	39.70	40.07	39.57	40.07
3560	NASDAQ	PHO	Wed, Jan 29, 2020	39.97	40.13	39.94	39.97
3559	NASDAQ	PHO	Tue, Jan 28, 2020	39.69	40.01	39.61	39.92
3558	NASDAQ	PHO	Mon, Jan 27, 2020	39.46	39.64	39.40	39.51
3557	NASDAQ	PHO	Fri, Jan 24, 2020	40.35	40.35	39.80	39.96
3556	NASDAQ	PHO	Thu, Jan 23, 2020	40.05	40.23	39.85	40.22
3555	NASDAQ	PHO	Wed, Jan 22, 2020	40.30	40.34	40.04	40.09
3554	NASDAQ	PHO	Tue, Jan 21, 2020	39.95	40.12	39.85	40.08
3553	NASDAQ	PHO	Fri, Jan 17, 2020	39.82	40.00	39.81	40.00
3552	NASDAQ	PHO	Thu, Jan 16, 2020	39.47	39.72	39.41	39.71
3551	NASDAQ	PHO	Wed, Jan 15, 2020	39.14	39.39	39.12	39.29
3550	NASDAQ	PHO	Tue, Jan 14, 2020	39.15	39.27	39.00	39.12
3549	NASDAQ	PHO	Mon, Jan 13, 2020	38.85	39.12	38.79	39.12
3548	NASDAQ	PHO	Fri, Jan 10, 2020	38.79	38.84	38.59	38.65
3547	NASDAQ	PHO	Thu, Jan 9, 2020	38.57	38.78	38.54	38.71
3546	NASDAQ	PHO	Wed, Jan 8, 2020	38.31	38.57	38.12	38.37
3545	NASDAQ	PHO	Tue, Jan 7, 2020	38.37	38.43	38.19	38.36
3544	NASDAQ	PHO	Mon, Jan 6, 2020	38.40	38.49	38.29	38.42
3543	NASDAQ	PHO	Fri, Jan 3, 2020	38.34	38.65	38.33	38.63
3542	NASDAQ	PHO	Thu, Jan 2, 2020	38.82	38.83	38.37	38.68
3541	NASDAQ	PHO	Tue, Dec 31, 2019	38.71	38.83	38.59	38.63
3540	NASDAQ	PHO	Mon, Dec 30, 2019	38.74	38.76	38.57	38.70
3539	NASDAQ	PHO	Fri, Dec 27, 2019	38.78	38.80	38.62	38.72
3538	NASDAQ	PHO	Thu, Dec 26, 2019	38.61	38.70	38.45	38.63
3537	NASDAQ	PHO	Tue, Dec 24, 2019	38.60	38.60	38.49	38.55
3536	NASDAQ	PHO	Mon, Dec 23, 2019	38.69	38.69	38.52	38.62
3535	NASDAQ	PHO	Fri, Dec 20, 2019	38.38	38.61	38.38	38.60
3534	NASDAQ	PHO	Thu, Dec 19, 2019	38.20	38.35	38.16	38.29
3533	NASDAQ	PHO	Wed, Dec 18, 2019	38.37	38.37	37.95	38.18
3532	NASDAQ	PHO	Tue, Dec 17, 2019	38.30	38.35	38.13	38.33
3531	NASDAQ	PHO	Mon, Dec 16, 2019	38.24	38.35	38.16	38.23
3530	NASDAQ	PHO	Fri, Dec 13, 2019	38.11	38.26	37.96	38.01
3529	NASDAQ	PHO	Thu, Dec 12, 2019	37.91	38.24	37.86	38.18
3528	NASDAQ	PHO	Wed, Dec 11, 2019	37.66	37.92	37.64	37.92
3527	NASDAQ	PHO	Tue, Dec 10, 2019	37.61	37.74	37.54	37.63
3526	NASDAQ	PHO	Mon, Dec 9, 2019	37.69	37.77	37.59	37.61
3525	NASDAQ	PHO	Fri, Dec 6, 2019	37.54	37.91	37.54	37.67
3524	NASDAQ	PHO	Thu, Dec 5, 2019	37.26	37.45	37.26	37.45
3523	NASDAQ	PHO	Wed, Dec 4, 2019	37.25	37.60	37.25	37.25
3522	NASDAQ	PHO	Tue, Dec 3, 2019	36.96	37.17	36.91	37.14
3521	NASDAQ	PHO	Mon, Dec 2, 2019	37.66	37.67	37.30	37.30
3520	NASDAQ	PHO	Fri, Nov 29, 2019	37.67	37.69	37.54	37.55
3519	NASDAQ	PHO	Wed, Nov 27, 2019	37.54	37.69	37.48	37.69
3518	NASDAQ	PHO	Tue, Nov 26, 2019	37.17	37.55	37.03	37.55
3517	NASDAQ	PHO	Mon, Nov 25, 2019	36.97	37.27	36.97	37.22
3516	NASDAQ	PHO	Fri, Nov 22, 2019	36.84	36.90	36.69	36.90
3515	NASDAQ	PHO	Thu, Nov 21, 2019	36.89	36.89	36.68	36.73
3514	NASDAQ	PHO	Wed, Nov 20, 2019	36.86	37.06	36.70	36.89
3513	NASDAQ	PHO	Tue, Nov 19, 2019	36.76	36.97	36.75	36.90
3512	NASDAQ	PHO	Mon, Nov 18, 2019	36.96	36.96	36.74	36.74
3511	NASDAQ	PHO	Fri, Nov 15, 2019	36.86	37.05	36.86	37.01
3510	NASDAQ	PHO	Thu, Nov 14, 2019	36.76	36.83	36.66	36.69
3509	NASDAQ	PHO	Wed, Nov 13, 2019	36.57	36.79	36.57	36.74
3508	NASDAQ	PHO	Tue, Nov 12, 2019	36.65	36.88	36.61	36.72
3507	NASDAQ	PHO	Mon, Nov 11, 2019	36.57	36.70	36.56	36.63
3506	NASDAQ	PHO	Fri, Nov 8, 2019	36.90	37.00	36.67	36.74
3505	NASDAQ	PHO	Thu, Nov 7, 2019	37.38	37.44	36.89	36.95
3504	NASDAQ	PHO	Wed, Nov 6, 2019	37.21	37.23	37.03	37.23
3503	NASDAQ	PHO	Tue, Nov 5, 2019	37.17	37.29	37.10	37.23
3502	NASDAQ	PHO	Mon, Nov 4, 2019	37.30	37.48	37.03	37.10
3501	NASDAQ	PHO	Fri, Nov 1, 2019	37.02	37.19	37.02	37.14
3500	NASDAQ	PHO	Thu, Oct 31, 2019	37.07	37.07	36.59	36.80
3499	NASDAQ	PHO	Wed, Oct 30, 2019	37.17	37.18	36.92	37.15
3498	NASDAQ	PHO	Tue, Oct 29, 2019	36.59	37.16	36.35	37.10
3497	NASDAQ	PHO	Mon, Oct 28, 2019	36.94	37.09	36.94	36.97
3496	NASDAQ	PHO	Fri, Oct 25, 2019	36.74	36.93	36.71	36.85
3495	NASDAQ	PHO	Thu, Oct 24, 2019	36.98	36.98	36.60	36.74
3494	NASDAQ	PHO	Wed, Oct 23, 2019	36.84	36.96	36.77	36.89
3493	NASDAQ	PHO	Tue, Oct 22, 2019	36.79	37.03	36.68	36.81
3492	NASDAQ	PHO	Mon, Oct 21, 2019	36.89	36.91	36.64	36.71
3491	NASDAQ	PHO	Fri, Oct 18, 2019	36.50	36.71	36.43	36.70
3490	NASDAQ	PHO	Thu, Oct 17, 2019	36.24	36.56	36.24	36.51
3489	NASDAQ	PHO	Wed, Oct 16, 2019	36.03	36.18	36.00	36.13
3488	NASDAQ	PHO	Tue, Oct 15, 2019	36.03	36.25	36.01	36.09
3487	NASDAQ	PHO	Mon, Oct 14, 2019	36.18	36.18	35.89	35.92
3486	NASDAQ	PHO	Fri, Oct 11, 2019	35.87	36.52	35.87	36.09
3485	NASDAQ	PHO	Thu, Oct 10, 2019	35.15	35.68	35.15	35.56
3484	NASDAQ	PHO	Wed, Oct 9, 2019	35.20	35.36	35.02	35.28
3483	NASDAQ	PHO	Tue, Oct 8, 2019	35.34	35.34	34.86	34.86
3482	NASDAQ	PHO	Mon, Oct 7, 2019	35.95	35.97	35.61	35.61
3481	NASDAQ	PHO	Fri, Oct 4, 2019	35.68	36.09	35.68	36.07
3480	NASDAQ	PHO	Thu, Oct 3, 2019	35.29	35.58	34.97	35.58
3479	NASDAQ	PHO	Wed, Oct 2, 2019	35.75	35.84	35.21	35.40
3478	NASDAQ	PHO	Tue, Oct 1, 2019	36.70	36.90	35.92	35.94
3477	NASDAQ	PHO	Mon, Sep 30, 2019	36.59	36.75	36.42	36.60
3476	NASDAQ	PHO	Fri, Sep 27, 2019	36.56	36.69	36.28	36.44
3475	NASDAQ	PHO	Thu, Sep 26, 2019	36.63	36.66	36.31	36.44
3474	NASDAQ	PHO	Wed, Sep 25, 2019	36.23	36.60	36.10	36.56
3473	NASDAQ	PHO	Tue, Sep 24, 2019	36.55	36.68	36.09	36.21
3472	NASDAQ	PHO	Mon, Sep 23, 2019	36.45	36.62	36.39	36.43
3471	NASDAQ	PHO	Fri, Sep 20, 2019	36.95	36.95	36.56	36.67
3470	NASDAQ	PHO	Thu, Sep 19, 2019	36.98	37.12	36.83	36.87
3469	NASDAQ	PHO	Wed, Sep 18, 2019	36.91	36.96	36.55	36.92
3468	NASDAQ	PHO	Tue, Sep 17, 2019	36.57	36.97	36.57	36.92
3467	NASDAQ	PHO	Mon, Sep 16, 2019	36.96	36.96	36.77	36.79
3466	NASDAQ	PHO	Fri, Sep 13, 2019	37.17	37.21	36.98	37.02
3465	NASDAQ	PHO	Thu, Sep 12, 2019	36.90	37.15	36.83	37.05
3464	NASDAQ	PHO	Wed, Sep 11, 2019	36.29	36.85	36.29	36.83
3463	NASDAQ	PHO	Tue, Sep 10, 2019	36.23	36.30	35.83	36.30
3462	NASDAQ	PHO	Mon, Sep 9, 2019	36.75	36.79	36.19	36.28
3461	NASDAQ	PHO	Fri, Sep 6, 2019	36.88	36.90	36.68	36.74
3460	NASDAQ	PHO	Thu, Sep 5, 2019	36.47	36.80	36.43	36.72
3459	NASDAQ	PHO	Wed, Sep 4, 2019	36.12	36.20	36.02	36.20
3458	NASDAQ	PHO	Tue, Sep 3, 2019	35.92	36.00	35.65	35.90
3457	NASDAQ	PHO	Fri, Aug 30, 2019	36.26	36.36	36.08	36.18
3456	NASDAQ	PHO	Thu, Aug 29, 2019	35.78	36.15	35.78	36.11
3455	NASDAQ	PHO	Wed, Aug 28, 2019	35.07	35.53	35.03	35.49
3454	NASDAQ	PHO	Tue, Aug 27, 2019	35.42	35.53	35.14	35.24
3453	NASDAQ	PHO	Mon, Aug 26, 2019	35.38	35.38	34.97	35.28
3452	NASDAQ	PHO	Fri, Aug 23, 2019	35.94	35.94	34.94	35.09
3451	NASDAQ	PHO	Thu, Aug 22, 2019	36.25	36.29	35.92	36.01
3450	NASDAQ	PHO	Wed, Aug 21, 2019	36.08	36.17	35.93	36.11
3449	NASDAQ	PHO	Tue, Aug 20, 2019	36.18	36.18	35.83	35.86
3448	NASDAQ	PHO	Mon, Aug 19, 2019	36.18	36.29	36.08	36.12
3447	NASDAQ	PHO	Fri, Aug 16, 2019	35.51	35.97	35.45	35.94
3446	NASDAQ	PHO	Thu, Aug 15, 2019	35.15	35.40	35.10	35.32
3445	NASDAQ	PHO	Wed, Aug 14, 2019	35.58	35.65	35.11	35.13
3444	NASDAQ	PHO	Tue, Aug 13, 2019	35.60	36.29	35.50	36.04
3443	NASDAQ	PHO	Mon, Aug 12, 2019	35.90	36.01	35.64	35.72
3442	NASDAQ	PHO	Fri, Aug 9, 2019	36.16	36.20	35.86	36.04
3441	NASDAQ	PHO	Thu, Aug 8, 2019	35.61	36.15	35.53	36.11
3440	NASDAQ	PHO	Wed, Aug 7, 2019	34.97	35.45	34.66	35.38
3439	NASDAQ	PHO	Tue, Aug 6, 2019	34.70	35.24	34.70	35.23
3438	NASDAQ	PHO	Mon, Aug 5, 2019	35.00	35.02	34.17	34.49
3437	NASDAQ	PHO	Fri, Aug 2, 2019	35.65	35.65	35.33	35.40
3436	NASDAQ	PHO	Thu, Aug 1, 2019	35.92	36.25	35.65	35.72
3435	NASDAQ	PHO	Wed, Jul 31, 2019	36.29	36.44	35.76	35.97
3434	NASDAQ	PHO	Tue, Jul 30, 2019	35.38	36.24	35.38	36.23
3433	NASDAQ	PHO	Mon, Jul 29, 2019	36.15	36.15	35.94	36.01
3432	NASDAQ	PHO	Fri, Jul 26, 2019	36.06	36.17	35.91	36.14
3431	NASDAQ	PHO	Thu, Jul 25, 2019	36.21	36.21	35.92	36.01
3430	NASDAQ	PHO	Wed, Jul 24, 2019	35.72	36.21	35.72	36.21
3429	NASDAQ	PHO	Tue, Jul 23, 2019	35.74	36.00	35.66	35.97
3428	NASDAQ	PHO	Mon, Jul 22, 2019	35.70	35.71	35.56	35.62
3427	NASDAQ	PHO	Fri, Jul 19, 2019	35.81	35.92	35.61	35.61
3426	NASDAQ	PHO	Thu, Jul 18, 2019	35.61	35.81	35.57	35.75
3425	NASDAQ	PHO	Wed, Jul 17, 2019	35.88	35.90	35.57	35.58
3424	NASDAQ	PHO	Tue, Jul 16, 2019	35.76	35.90	35.70	35.83
3423	NASDAQ	PHO	Mon, Jul 15, 2019	35.96	36.00	35.69	35.73
3422	NASDAQ	PHO	Fri, Jul 12, 2019	35.68	35.90	35.61	35.87
3421	NASDAQ	PHO	Thu, Jul 11, 2019	35.65	35.68	35.43	35.65
3420	NASDAQ	PHO	Wed, Jul 10, 2019	35.73	35.79	35.58	35.58
3419	NASDAQ	PHO	Tue, Jul 9, 2019	35.52	35.61	35.49	35.61
3418	NASDAQ	PHO	Mon, Jul 8, 2019	35.87	36.01	35.64	35.68
3417	NASDAQ	PHO	Fri, Jul 5, 2019	35.86	36.00	35.52	36.00
3416	NASDAQ	PHO	Wed, Jul 3, 2019	35.88	36.05	35.84	36.05
3415	NASDAQ	PHO	Tue, Jul 2, 2019	35.81	35.81	35.62	35.76
3414	NASDAQ	PHO	Mon, Jul 1, 2019	35.91	35.98	35.61	35.77
3413	NASDAQ	PHO	Fri, Jun 28, 2019	35.23	35.67	35.22	35.61
3412	NASDAQ	PHO	Thu, Jun 27, 2019	34.87	35.09	34.86	35.09
3411	NASDAQ	PHO	Wed, Jun 26, 2019	35.05	35.05	34.70	34.78
3410	NASDAQ	PHO	Tue, Jun 25, 2019	35.16	35.17	34.94	34.96
3409	NASDAQ	PHO	Mon, Jun 24, 2019	35.19	35.28	35.09	35.09
3408	NASDAQ	PHO	Fri, Jun 21, 2019	35.38	35.38	35.20	35.27
3407	NASDAQ	PHO	Thu, Jun 20, 2019	35.41	35.49	35.18	35.49
3406	NASDAQ	PHO	Wed, Jun 19, 2019	34.92	35.13	34.80	35.09
3405	NASDAQ	PHO	Tue, Jun 18, 2019	34.91	35.12	34.79	34.91
3404	NASDAQ	PHO	Mon, Jun 17, 2019	34.84	34.90	34.61	34.61
3403	NASDAQ	PHO	Fri, Jun 14, 2019	34.86	34.92	34.72	34.84
3402	NASDAQ	PHO	Thu, Jun 13, 2019	34.87	35.01	34.78	34.89
3401	NASDAQ	PHO	Wed, Jun 12, 2019	34.71	34.82	34.70	34.77
3400	NASDAQ	PHO	Tue, Jun 11, 2019	35.02	35.06	34.58	34.70
3399	NASDAQ	PHO	Mon, Jun 10, 2019	35.02	35.05	34.87	34.92
3398	NASDAQ	PHO	Fri, Jun 7, 2019	34.78	35.01	34.78	34.86
3397	NASDAQ	PHO	Thu, Jun 6, 2019	34.68	34.68	34.44	34.63
3396	NASDAQ	PHO	Wed, Jun 5, 2019	34.31	34.57	34.20	34.57
3395	NASDAQ	PHO	Tue, Jun 4, 2019	33.72	34.17	33.66	34.15
3394	NASDAQ	PHO	Mon, Jun 3, 2019	33.22	33.52	33.10	33.46
3393	NASDAQ	PHO	Fri, May 31, 2019	32.94	33.18	32.94	33.15
3392	NASDAQ	PHO	Thu, May 30, 2019	33.12	33.32	33.08	33.19
3391	NASDAQ	PHO	Wed, May 29, 2019	33.10	33.19	32.97	33.08
3390	NASDAQ	PHO	Tue, May 28, 2019	33.39	33.59	33.12	33.15
3389	NASDAQ	PHO	Fri, May 24, 2019	33.40	33.54	33.30	33.31
3388	NASDAQ	PHO	Thu, May 23, 2019	33.44	33.50	33.14	33.27
3387	NASDAQ	PHO	Wed, May 22, 2019	33.60	33.78	33.52	33.67
3386	NASDAQ	PHO	Tue, May 21, 2019	33.56	33.79	33.56	33.70
3385	NASDAQ	PHO	Mon, May 20, 2019	33.21	33.43	33.21	33.31
3384	NASDAQ	PHO	Fri, May 17, 2019	33.44	33.68	33.40	33.42
3383	NASDAQ	PHO	Thu, May 16, 2019	33.65	33.88	33.65	33.74
3382	NASDAQ	PHO	Wed, May 15, 2019	33.49	33.75	33.40	33.63
3381	NASDAQ	PHO	Tue, May 14, 2019	33.60	33.80	33.59	33.65
3380	NASDAQ	PHO	Mon, May 13, 2019	33.58	33.72	33.34	33.54
3379	NASDAQ	PHO	Fri, May 10, 2019	34.01	34.28	33.61	34.16
3378	NASDAQ	PHO	Thu, May 9, 2019	33.91	34.20	33.74	34.15
3377	NASDAQ	PHO	Wed, May 8, 2019	34.24	34.33	34.11	34.14
3376	NASDAQ	PHO	Tue, May 7, 2019	34.36	34.39	34.06	34.27
3375	NASDAQ	PHO	Mon, May 6, 2019	34.41	34.73	34.41	34.65
3374	NASDAQ	PHO	Fri, May 3, 2019	34.56	34.94	34.56	34.93
3373	NASDAQ	PHO	Thu, May 2, 2019	34.31	34.46	34.19	34.46
3372	NASDAQ	PHO	Wed, May 1, 2019	34.74	34.80	34.36	34.39
3371	NASDAQ	PHO	Tue, Apr 30, 2019	34.56	34.68	34.46	34.66
3370	NASDAQ	PHO	Mon, Apr 29, 2019	34.50	34.65	34.42	34.60
3369	NASDAQ	PHO	Fri, Apr 26, 2019	34.12	34.45	34.12	34.44
3368	NASDAQ	PHO	Thu, Apr 25, 2019	34.13	34.15	33.86	34.07
3367	NASDAQ	PHO	Wed, Apr 24, 2019	34.11	34.22	33.96	34.15
3366	NASDAQ	PHO	Tue, Apr 23, 2019	33.85	34.17	33.79	34.05
3365	NASDAQ	PHO	Mon, Apr 22, 2019	34.26	34.29	34.06	34.27
3364	NASDAQ	PHO	Thu, Apr 18, 2019	34.03	34.33	34.03	34.31
3363	NASDAQ	PHO	Wed, Apr 17, 2019	34.38	34.38	33.87	33.95
3362	NASDAQ	PHO	Tue, Apr 16, 2019	34.42	34.51	34.24	34.30
3361	NASDAQ	PHO	Mon, Apr 15, 2019	34.38	34.38	34.25	34.30
3360	NASDAQ	PHO	Fri, Apr 12, 2019	34.34	34.44	34.22	34.37
3359	NASDAQ	PHO	Thu, Apr 11, 2019	34.13	34.24	34.10	34.23
3358	NASDAQ	PHO	Wed, Apr 10, 2019	33.99	34.11	33.86	34.06
3357	NASDAQ	PHO	Tue, Apr 9, 2019	34.18	34.18	33.85	33.88
3356	NASDAQ	PHO	Mon, Apr 8, 2019	34.36	34.47	34.23	34.47
3355	NASDAQ	PHO	Fri, Apr 5, 2019	34.30	34.49	34.17	34.47
3354	NASDAQ	PHO	Thu, Apr 4, 2019	34.27	34.36	34.09	34.27
3353	NASDAQ	PHO	Wed, Apr 3, 2019	34.22	34.40	34.18	34.21
3352	NASDAQ	PHO	Tue, Apr 2, 2019	34.31	34.31	34.04	34.14
3351	NASDAQ	PHO	Mon, Apr 1, 2019	34.23	34.40	34.17	34.31
3350	NASDAQ	PHO	Fri, Mar 29, 2019	33.89	34.02	33.88	33.98
3349	NASDAQ	PHO	Thu, Mar 28, 2019	33.63	33.79	33.46	33.75
3348	NASDAQ	PHO	Wed, Mar 27, 2019	33.70	33.73	33.38	33.57
3347	NASDAQ	PHO	Tue, Mar 26, 2019	33.68	33.87	33.64	33.75
3346	NASDAQ	PHO	Mon, Mar 25, 2019	33.33	33.62	33.30	33.48
3345	NASDAQ	PHO	Fri, Mar 22, 2019	34.00	34.07	33.38	33.38
3344	NASDAQ	PHO	Thu, Mar 21, 2019	33.70	34.23	33.70	34.21
3343	NASDAQ	PHO	Wed, Mar 20, 2019	33.84	34.09	33.63	33.80
3342	NASDAQ	PHO	Tue, Mar 19, 2019	34.04	34.17	33.80	33.90
3341	NASDAQ	PHO	Mon, Mar 18, 2019	33.80	33.97	33.72	33.97
3340	NASDAQ	PHO	Fri, Mar 15, 2019	33.66	33.88	33.64	33.73
3339	NASDAQ	PHO	Thu, Mar 14, 2019	33.62	33.62	33.41	33.52
3338	NASDAQ	PHO	Wed, Mar 13, 2019	33.61	33.70	33.51	33.65
3337	NASDAQ	PHO	Tue, Mar 12, 2019	33.46	33.58	33.39	33.51
3336	NASDAQ	PHO	Mon, Mar 11, 2019	33.03	33.42	32.94	33.37
3335	NASDAQ	PHO	Fri, Mar 8, 2019	32.74	32.94	32.73	32.91
3334	NASDAQ	PHO	Thu, Mar 7, 2019	33.05	33.13	32.79	32.93
3333	NASDAQ	PHO	Wed, Mar 6, 2019	33.40	33.41	33.11	33.12
3332	NASDAQ	PHO	Tue, Mar 5, 2019	33.53	33.61	33.42	33.44
3331	NASDAQ	PHO	Mon, Mar 4, 2019	34.08	34.08	33.31	33.57
3330	NASDAQ	PHO	Fri, Mar 1, 2019	33.63	33.69	33.48	33.66
3329	NASDAQ	PHO	Thu, Feb 28, 2019	33.66	33.74	33.45	33.49
3328	NASDAQ	PHO	Wed, Feb 27, 2019	33.47	33.78	33.47	33.73
3327	NASDAQ	PHO	Tue, Feb 26, 2019	33.62	33.71	33.49	33.50
3326	NASDAQ	PHO	Mon, Feb 25, 2019	33.65	33.84	33.51	33.65
3325	NASDAQ	PHO	Fri, Feb 22, 2019	33.24	33.41	33.18	33.36
3324	NASDAQ	PHO	Thu, Feb 21, 2019	32.95	33.15	32.91	33.11
3323	NASDAQ	PHO	Wed, Feb 20, 2019	32.83	33.03	32.73	32.97
3322	NASDAQ	PHO	Tue, Feb 19, 2019	32.70	32.96	32.70	32.82
3321	NASDAQ	PHO	Fri, Feb 15, 2019	32.45	32.80	32.45	32.80
3320	NASDAQ	PHO	Thu, Feb 14, 2019	32.24	32.44	32.18	32.32
3319	NASDAQ	PHO	Wed, Feb 13, 2019	32.34	32.47	32.25	32.38
3318	NASDAQ	PHO	Tue, Feb 12, 2019	31.96	32.29	31.90	32.26
3317	NASDAQ	PHO	Mon, Feb 11, 2019	31.88	31.90	31.71	31.79
3316	NASDAQ	PHO	Fri, Feb 8, 2019	31.50	31.84	31.40	31.84
3315	NASDAQ	PHO	Thu, Feb 7, 2019	31.53	31.61	31.33	31.52
3314	NASDAQ	PHO	Wed, Feb 6, 2019	31.67	31.80	31.63	31.72
3313	NASDAQ	PHO	Tue, Feb 5, 2019	31.48	31.75	31.48	31.75
3312	NASDAQ	PHO	Mon, Feb 4, 2019	31.23	31.41	31.08	31.41
3311	NASDAQ	PHO	Fri, Feb 1, 2019	31.25	31.44	31.14	31.20
3310	NASDAQ	PHO	Thu, Jan 31, 2019	30.93	31.29	30.85	31.24
3309	NASDAQ	PHO	Wed, Jan 30, 2019	30.65	31.05	30.34	30.92
3308	NASDAQ	PHO	Tue, Jan 29, 2019	30.47	30.70	30.47	30.53
3307	NASDAQ	PHO	Mon, Jan 28, 2019	30.31	30.46	30.21	30.46
3306	NASDAQ	PHO	Fri, Jan 25, 2019	30.47	30.77	30.47	30.65
3305	NASDAQ	PHO	Thu, Jan 24, 2019	30.22	30.40	30.22	30.22
3304	NASDAQ	PHO	Wed, Jan 23, 2019	30.18	30.44	29.96	30.31
3303	NASDAQ	PHO	Tue, Jan 22, 2019	30.20	30.26	29.73	29.84
3302	NASDAQ	PHO	Fri, Jan 18, 2019	29.99	30.44	29.99	30.34
3301	NASDAQ	PHO	Thu, Jan 17, 2019	29.47	29.99	29.47	29.92
3300	NASDAQ	PHO	Wed, Jan 16, 2019	29.49	29.68	29.49	29.58
3299	NASDAQ	PHO	Tue, Jan 15, 2019	29.49	29.53	29.36	29.42
3298	NASDAQ	PHO	Mon, Jan 14, 2019	29.51	29.56	29.38	29.50
3297	NASDAQ	PHO	Fri, Jan 11, 2019	29.35	29.57	29.30	29.47
3296	NASDAQ	PHO	Thu, Jan 10, 2019	29.14	29.56	29.09	29.53
3295	NASDAQ	PHO	Wed, Jan 9, 2019	29.09	29.40	29.09	29.24
3294	NASDAQ	PHO	Tue, Jan 8, 2019	28.74	29.01	28.71	28.97
3293	NASDAQ	PHO	Mon, Jan 7, 2019	28.38	28.75	28.38	28.51
3292	NASDAQ	PHO	Fri, Jan 4, 2019	27.90	28.46	27.89	28.32
3291	NASDAQ	PHO	Thu, Jan 3, 2019	28.10	28.10	27.57	27.57
3290	NASDAQ	PHO	Wed, Jan 2, 2019	27.86	28.15	27.76	28.08
3289	NASDAQ	PHO	Mon, Dec 31, 2018	28.03	28.22	27.91	28.21
3288	NASDAQ	PHO	Fri, Dec 28, 2018	28.03	28.30	27.87	28.00
3287	NASDAQ	PHO	Thu, Dec 27, 2018	27.24	27.91	27.08	27.91
3286	NASDAQ	PHO	Wed, Dec 26, 2018	26.68	27.69	26.46	27.69
3285	NASDAQ	PHO	Mon, Dec 24, 2018	27.15	27.15	26.56	26.56
3284	NASDAQ	PHO	Fri, Dec 21, 2018	27.85	28.22	27.34	27.44
3283	NASDAQ	PHO	Thu, Dec 20, 2018	28.00	28.10	27.52	27.78
3282	NASDAQ	PHO	Wed, Dec 19, 2018	28.38	28.80	27.90	28.12
3281	NASDAQ	PHO	Tue, Dec 18, 2018	28.47	28.63	28.21	28.35
3280	NASDAQ	PHO	Mon, Dec 17, 2018	28.69	28.97	28.15	28.28
3279	NASDAQ	PHO	Fri, Dec 14, 2018	28.91	29.18	28.83	28.91
3278	NASDAQ	PHO	Thu, Dec 13, 2018	29.44	29.50	29.17	29.26
3277	NASDAQ	PHO	Wed, Dec 12, 2018	29.46	29.71	29.33	29.33
3276	NASDAQ	PHO	Tue, Dec 11, 2018	29.42	29.52	29.03	29.14
3275	NASDAQ	PHO	Mon, Dec 10, 2018	29.05	29.19	28.65	29.09
3274	NASDAQ	PHO	Fri, Dec 7, 2018	29.48	29.73	29.00	29.12
3273	NASDAQ	PHO	Thu, Dec 6, 2018	29.24	29.55	28.80	29.55
3272	NASDAQ	PHO	Tue, Dec 4, 2018	30.68	30.76	29.61	29.62
3271	NASDAQ	PHO	Mon, Dec 3, 2018	30.71	30.96	30.44	30.77
3270	NASDAQ	PHO	Fri, Nov 30, 2018	30.06	30.57	30.06	30.57
3269	NASDAQ	PHO	Thu, Nov 29, 2018	30.18	30.39	30.13	30.22
3268	NASDAQ	PHO	Wed, Nov 28, 2018	29.77	30.30	29.66	30.29
3267	NASDAQ	PHO	Tue, Nov 27, 2018	29.70	29.78	29.62	29.68
3266	NASDAQ	PHO	Mon, Nov 26, 2018	29.72	29.90	29.65	29.85
3265	NASDAQ	PHO	Fri, Nov 23, 2018	29.50	29.73	29.50	29.59
3264	NASDAQ	PHO	Wed, Nov 21, 2018	29.66	29.90	29.64	29.64
3263	NASDAQ	PHO	Tue, Nov 20, 2018	29.68	29.90	29.50	29.53
3262	NASDAQ	PHO	Mon, Nov 19, 2018	30.32	30.44	29.92	30.00
3261	NASDAQ	PHO	Fri, Nov 16, 2018	30.11	30.48	30.11	30.33
3260	NASDAQ	PHO	Thu, Nov 15, 2018	29.43	30.20	29.37	30.12
3259	NASDAQ	PHO	Wed, Nov 14, 2018	29.80	30.16	29.51	29.64
3258	NASDAQ	PHO	Tue, Nov 13, 2018	29.93	30.29	29.71	29.83
3257	NASDAQ	PHO	Mon, Nov 12, 2018	30.38	30.40	29.89	29.90
3256	NASDAQ	PHO	Fri, Nov 9, 2018	30.44	30.55	30.13	30.39
3255	NASDAQ	PHO	Thu, Nov 8, 2018	30.58	30.82	30.50	30.67
3254	NASDAQ	PHO	Wed, Nov 7, 2018	30.32	30.74	30.26	30.72
3253	NASDAQ	PHO	Tue, Nov 6, 2018	29.84	30.19	29.84	30.05
3252	NASDAQ	PHO	Mon, Nov 5, 2018	29.72	29.98	29.72	29.95
3251	NASDAQ	PHO	Fri, Nov 2, 2018	29.64	29.79	29.38	29.68
3250	NASDAQ	PHO	Thu, Nov 1, 2018	29.13	29.57	29.01	29.51
3249	NASDAQ	PHO	Wed, Oct 31, 2018	29.00	29.19	28.90	28.95
3248	NASDAQ	PHO	Tue, Oct 30, 2018	28.47	28.75	28.30	28.72
3247	NASDAQ	PHO	Mon, Oct 29, 2018	29.03	29.33	28.27	28.53
3246	NASDAQ	PHO	Fri, Oct 26, 2018	28.38	28.96	28.26	28.69
3245	NASDAQ	PHO	Thu, Oct 25, 2018	28.22	28.88	28.22	28.67
3244	NASDAQ	PHO	Wed, Oct 24, 2018	28.95	29.09	28.26	28.26
3243	NASDAQ	PHO	Tue, Oct 23, 2018	28.88	29.13	28.45	28.89
3242	NASDAQ	PHO	Mon, Oct 22, 2018	29.41	29.53	29.29	29.36
3241	NASDAQ	PHO	Fri, Oct 19, 2018	29.60	29.68	29.32	29.40
3240	NASDAQ	PHO	Thu, Oct 18, 2018	29.92	29.95	29.44	29.51
3239	NASDAQ	PHO	Wed, Oct 17, 2018	30.15	30.15	29.83	30.00
3238	NASDAQ	PHO	Tue, Oct 16, 2018	29.64	30.21	29.54	30.20
3237	NASDAQ	PHO	Mon, Oct 15, 2018	29.34	29.65	29.34	29.48
3236	NASDAQ	PHO	Fri, Oct 12, 2018	29.35	29.67	29.04	29.42
3235	NASDAQ	PHO	Thu, Oct 11, 2018	29.97	30.06	29.21	29.27
3234	NASDAQ	PHO	Wed, Oct 10, 2018	30.76	30.85	30.03	30.07
3233	NASDAQ	PHO	Tue, Oct 9, 2018	31.25	31.27	30.88	30.91
3232	NASDAQ	PHO	Mon, Oct 8, 2018	31.38	31.38	31.13	31.28
3231	NASDAQ	PHO	Fri, Oct 5, 2018	31.56	31.67	31.28	31.44
3230	NASDAQ	PHO	Thu, Oct 4, 2018	31.62	31.73	31.39	31.57
3229	NASDAQ	PHO	Wed, Oct 3, 2018	31.73	31.88	31.71	31.78
3228	NASDAQ	PHO	Tue, Oct 2, 2018	31.66	31.78	31.66	31.67
3227	NASDAQ	PHO	Mon, Oct 1, 2018	31.89	31.98	31.63	31.65
3226	NASDAQ	PHO	Fri, Sep 28, 2018	31.66	31.87	31.66	31.81
3225	NASDAQ	PHO	Thu, Sep 27, 2018	31.78	31.87	31.70	31.71
3224	NASDAQ	PHO	Wed, Sep 26, 2018	31.99	31.99	31.69	31.76
3223	NASDAQ	PHO	Tue, Sep 25, 2018	32.13	32.13	31.88	31.92
3222	NASDAQ	PHO	Mon, Sep 24, 2018	32.29	32.32	31.99	32.08
3221	NASDAQ	PHO	Fri, Sep 21, 2018	32.46	32.54	32.30	32.36
3220	NASDAQ	PHO	Thu, Sep 20, 2018	32.43	32.43	32.30	32.43
3219	NASDAQ	PHO	Wed, Sep 19, 2018	32.39	32.43	32.19	32.24
3218	NASDAQ	PHO	Tue, Sep 18, 2018	32.31	32.36	32.05	32.36
3217	NASDAQ	PHO	Mon, Sep 17, 2018	32.36	32.36	32.15	32.23
3216	NASDAQ	PHO	Fri, Sep 14, 2018	32.20	32.30	32.12	32.24
3215	NASDAQ	PHO	Thu, Sep 13, 2018	32.00	32.17	32.00	32.17
3214	NASDAQ	PHO	Wed, Sep 12, 2018	31.87	32.01	31.87	31.92
3213	NASDAQ	PHO	Tue, Sep 11, 2018	31.83	32.02	31.80	31.94
3212	NASDAQ	PHO	Mon, Sep 10, 2018	31.91	32.11	31.91	31.96
3211	NASDAQ	PHO	Fri, Sep 7, 2018	31.83	31.96	31.74	31.86
3210	NASDAQ	PHO	Thu, Sep 6, 2018	31.75	31.98	31.75	31.90
3209	NASDAQ	PHO	Wed, Sep 5, 2018	31.54	31.83	31.46	31.80
3208	NASDAQ	PHO	Tue, Sep 4, 2018	31.55	31.61	31.35	31.54
3207	NASDAQ	PHO	Fri, Aug 31, 2018	31.59	31.71	31.59	31.71
3206	NASDAQ	PHO	Thu, Aug 30, 2018	31.71	31.79	31.59	31.62
3205	NASDAQ	PHO	Wed, Aug 29, 2018	31.65	31.85	31.65	31.79
3204	NASDAQ	PHO	Tue, Aug 28, 2018	31.66	31.79	31.61	31.64
3203	NASDAQ	PHO	Mon, Aug 27, 2018	31.65	31.79	31.57	31.73
3202	NASDAQ	PHO	Fri, Aug 24, 2018	31.51	31.53	31.34	31.50
3201	NASDAQ	PHO	Thu, Aug 23, 2018	31.66	31.66	31.34	31.38
3200	NASDAQ	PHO	Wed, Aug 22, 2018	31.81	31.81	31.55	31.65
3199	NASDAQ	PHO	Tue, Aug 21, 2018	31.66	31.85	31.62	31.80
3198	NASDAQ	PHO	Mon, Aug 20, 2018	31.54	31.63	31.51	31.60
3197	NASDAQ	PHO	Fri, Aug 17, 2018	31.22	31.47	31.22	31.45
3196	NASDAQ	PHO	Thu, Aug 16, 2018	31.26	31.41	31.26	31.28
3195	NASDAQ	PHO	Wed, Aug 15, 2018	31.20	31.20	30.98	31.15
3194	NASDAQ	PHO	Tue, Aug 14, 2018	31.23	31.39	31.22	31.34
3193	NASDAQ	PHO	Mon, Aug 13, 2018	31.28	31.30	30.95	31.11
3192	NASDAQ	PHO	Fri, Aug 10, 2018	31.36	31.39	31.22	31.24
3191	NASDAQ	PHO	Thu, Aug 9, 2018	31.67	31.75	31.50	31.50
3190	NASDAQ	PHO	Wed, Aug 8, 2018	31.80	31.81	31.62	31.70
3189	NASDAQ	PHO	Tue, Aug 7, 2018	31.86	31.94	31.70	31.87
3188	NASDAQ	PHO	Mon, Aug 6, 2018	31.59	31.87	31.58	31.85
3187	NASDAQ	PHO	Fri, Aug 3, 2018	31.58	31.68	31.43	31.58
3186	NASDAQ	PHO	Thu, Aug 2, 2018	31.25	31.54	31.18	31.50
3185	NASDAQ	PHO	Wed, Aug 1, 2018	31.66	31.66	31.24	31.36
3184	NASDAQ	PHO	Tue, Jul 31, 2018	31.12	31.72	31.12	31.66
3183	NASDAQ	PHO	Mon, Jul 30, 2018	31.23	31.33	30.96	31.02
3182	NASDAQ	PHO	Fri, Jul 27, 2018	31.61	31.61	31.14	31.15
3181	NASDAQ	PHO	Thu, Jul 26, 2018	31.20	31.64	30.97	31.54
3180	NASDAQ	PHO	Wed, Jul 25, 2018	31.15	31.18	30.94	31.17
3179	NASDAQ	PHO	Tue, Jul 24, 2018	31.05	31.21	30.97	31.13
3178	NASDAQ	PHO	Mon, Jul 23, 2018	31.24	31.24	30.82	30.92
3177	NASDAQ	PHO	Fri, Jul 20, 2018	31.01	31.21	31.01	31.06
3176	NASDAQ	PHO	Thu, Jul 19, 2018	30.78	31.18	30.78	31.10
3175	NASDAQ	PHO	Wed, Jul 18, 2018	30.69	30.79	30.63	30.73
3174	NASDAQ	PHO	Tue, Jul 17, 2018	30.46	30.75	30.34	30.71
3173	NASDAQ	PHO	Mon, Jul 16, 2018	30.69	30.72	30.49	30.53
3172	NASDAQ	PHO	Fri, Jul 13, 2018	30.72	30.88	30.70	30.77
3171	NASDAQ	PHO	Thu, Jul 12, 2018	30.67	30.72	30.49	30.71
3170	NASDAQ	PHO	Wed, Jul 11, 2018	30.74	30.90	30.56	30.59
3169	NASDAQ	PHO	Tue, Jul 10, 2018	30.86	31.00	30.86	30.95
3168	NASDAQ	PHO	Mon, Jul 9, 2018	30.87	30.98	30.81	30.85
3167	NASDAQ	PHO	Fri, Jul 6, 2018	30.53	30.75	30.50	30.70
3166	NASDAQ	PHO	Thu, Jul 5, 2018	30.20	30.57	30.20	30.50
3165	NASDAQ	PHO	Tue, Jul 3, 2018	30.14	30.47	30.14	30.27
3164	NASDAQ	PHO	Mon, Jul 2, 2018	30.09	30.28	29.87	30.26
3163	NASDAQ	PHO	Fri, Jun 29, 2018	30.12	30.45	30.12	30.21
3162	NASDAQ	PHO	Thu, Jun 28, 2018	29.94	30.16	29.87	30.13
3161	NASDAQ	PHO	Wed, Jun 27, 2018	30.07	30.52	30.02	30.02
3160	NASDAQ	PHO	Tue, Jun 26, 2018	30.25	30.33	30.18	30.21
3159	NASDAQ	PHO	Mon, Jun 25, 2018	30.20	30.29	29.97	30.13
3158	NASDAQ	PHO	Fri, Jun 22, 2018	30.38	30.46	30.29	30.34
3157	NASDAQ	PHO	Thu, Jun 21, 2018	30.69	30.69	30.22	30.22
3156	NASDAQ	PHO	Wed, Jun 20, 2018	30.73	30.74	30.62	30.72
3155	NASDAQ	PHO	Tue, Jun 19, 2018	30.74	30.74	30.47	30.58
3154	NASDAQ	PHO	Mon, Jun 18, 2018	30.72	30.97	30.70	30.92
3153	NASDAQ	PHO	Fri, Jun 15, 2018	30.84	30.99	30.65	30.96
3152	NASDAQ	PHO	Thu, Jun 14, 2018	31.06	31.06	30.80	30.90
3151	NASDAQ	PHO	Wed, Jun 13, 2018	31.17	31.17	30.94	30.95
3150	NASDAQ	PHO	Tue, Jun 12, 2018	31.17	31.18	31.04	31.17
3149	NASDAQ	PHO	Mon, Jun 11, 2018	31.22	31.25	31.06	31.14
3148	NASDAQ	PHO	Fri, Jun 8, 2018	31.01	31.15	30.74	31.15
3147	NASDAQ	PHO	Thu, Jun 7, 2018	31.06	31.12	30.94	31.04
3146	NASDAQ	PHO	Wed, Jun 6, 2018	30.88	31.00	30.69	30.95
3145	NASDAQ	PHO	Tue, Jun 5, 2018	30.70	30.91	30.65	30.87
3144	NASDAQ	PHO	Mon, Jun 4, 2018	30.55	30.82	30.55	30.71
3143	NASDAQ	PHO	Fri, Jun 1, 2018	30.58	30.76	30.58	30.63
3142	NASDAQ	PHO	Thu, May 31, 2018	30.95	30.95	30.43	30.46
3141	NASDAQ	PHO	Wed, May 30, 2018	30.62	31.04	30.56	30.88
3140	NASDAQ	PHO	Tue, May 29, 2018	30.49	30.62	30.34	30.54
3139	NASDAQ	PHO	Fri, May 25, 2018	30.80	30.80	30.56	30.65
3138	NASDAQ	PHO	Thu, May 24, 2018	30.58	30.82	30.58	30.82
3137	NASDAQ	PHO	Wed, May 23, 2018	30.53	30.64	30.45	30.62
3136	NASDAQ	PHO	Tue, May 22, 2018	30.87	30.91	30.61	30.63
3135	NASDAQ	PHO	Mon, May 21, 2018	30.69	30.86	30.62	30.80
3134	NASDAQ	PHO	Fri, May 18, 2018	30.31	30.55	30.31	30.47
3133	NASDAQ	PHO	Thu, May 17, 2018	30.33	30.45	30.31	30.32
3132	NASDAQ	PHO	Wed, May 16, 2018	30.33	30.46	30.27	30.37
3131	NASDAQ	PHO	Tue, May 15, 2018	30.53	30.53	30.21	30.25
3130	NASDAQ	PHO	Mon, May 14, 2018	30.87	30.89	30.63	30.68
3129	NASDAQ	PHO	Fri, May 11, 2018	30.81	30.91	30.71	30.82
3128	NASDAQ	PHO	Thu, May 10, 2018	30.58	30.82	30.58	30.82
3127	NASDAQ	PHO	Wed, May 9, 2018	30.46	30.58	30.32	30.55
3126	NASDAQ	PHO	Tue, May 8, 2018	30.31	30.44	30.28	30.41
3125	NASDAQ	PHO	Mon, May 7, 2018	30.31	30.43	30.25	30.33
3124	NASDAQ	PHO	Fri, May 4, 2018	29.77	30.34	29.77	30.22
3123	NASDAQ	PHO	Thu, May 3, 2018	29.91	29.98	29.50	29.91
3122	NASDAQ	PHO	Wed, May 2, 2018	30.11	30.22	29.95	29.95
3121	NASDAQ	PHO	Tue, May 1, 2018	30.03	30.18	29.77	30.13
3120	NASDAQ	PHO	Mon, Apr 30, 2018	30.45	30.50	30.08	30.08
3119	NASDAQ	PHO	Fri, Apr 27, 2018	30.45	30.55	30.33	30.46
3118	NASDAQ	PHO	Thu, Apr 26, 2018	30.40	30.54	30.18	30.44
3117	NASDAQ	PHO	Wed, Apr 25, 2018	30.33	30.40	30.14	30.34
3116	NASDAQ	PHO	Tue, Apr 24, 2018	31.12	31.12	30.11	30.36
3115	NASDAQ	PHO	Mon, Apr 23, 2018	31.20	31.28	31.00	31.08
3114	NASDAQ	PHO	Fri, Apr 20, 2018	31.17	31.23	30.99	31.14
3113	NASDAQ	PHO	Thu, Apr 19, 2018	31.35	31.47	31.07	31.22
3112	NASDAQ	PHO	Wed, Apr 18, 2018	31.29	31.44	31.20	31.36
3111	NASDAQ	PHO	Tue, Apr 17, 2018	31.00	31.28	30.98	31.19
3110	NASDAQ	PHO	Mon, Apr 16, 2018	30.67	30.89	30.63	30.84
3109	NASDAQ	PHO	Fri, Apr 13, 2018	30.57	30.58	30.34	30.47
3108	NASDAQ	PHO	Thu, Apr 12, 2018	30.43	30.52	30.40	30.44
3107	NASDAQ	PHO	Wed, Apr 11, 2018	30.27	30.37	30.18	30.33
3106	NASDAQ	PHO	Tue, Apr 10, 2018	30.39	30.59	30.32	30.43
3105	NASDAQ	PHO	Mon, Apr 9, 2018	30.13	30.36	30.02	30.04
3104	NASDAQ	PHO	Fri, Apr 6, 2018	30.41	30.62	29.80	29.93
3103	NASDAQ	PHO	Thu, Apr 5, 2018	30.49	30.67	30.42	30.64
3102	NASDAQ	PHO	Wed, Apr 4, 2018	29.87	30.40	29.78	30.37
3101	NASDAQ	PHO	Tue, Apr 3, 2018	29.88	30.19	29.73	30.19
3100	NASDAQ	PHO	Mon, Apr 2, 2018	30.45	30.45	29.50	29.77
3099	NASDAQ	PHO	Thu, Mar 29, 2018	30.16	30.66	30.16	30.47
3098	NASDAQ	PHO	Wed, Mar 28, 2018	30.10	30.22	29.97	30.07
3097	NASDAQ	PHO	Tue, Mar 27, 2018	30.48	30.58	30.00	30.12
3096	NASDAQ	PHO	Mon, Mar 26, 2018	30.20	30.49	29.98	30.47
3095	NASDAQ	PHO	Fri, Mar 23, 2018	30.52	30.63	29.83	29.87
3094	NASDAQ	PHO	Thu, Mar 22, 2018	30.99	31.13	30.46	30.49
3093	NASDAQ	PHO	Wed, Mar 21, 2018	31.25	31.39	31.20	31.20
3092	NASDAQ	PHO	Tue, Mar 20, 2018	31.20	31.32	31.18	31.28
3091	NASDAQ	PHO	Mon, Mar 19, 2018	31.26	31.28	30.92	31.16
3090	NASDAQ	PHO	Fri, Mar 16, 2018	31.09	31.42	31.06	31.40
3089	NASDAQ	PHO	Thu, Mar 15, 2018	31.17	31.17	31.00	31.10
3088	NASDAQ	PHO	Wed, Mar 14, 2018	31.27	31.27	30.95	31.04
3087	NASDAQ	PHO	Tue, Mar 13, 2018	31.34	31.48	31.06	31.17
3086	NASDAQ	PHO	Mon, Mar 12, 2018	31.35	31.35	31.12	31.22
3085	NASDAQ	PHO	Fri, Mar 9, 2018	30.81	31.27	30.81	31.27
3084	NASDAQ	PHO	Thu, Mar 8, 2018	30.60	30.63	30.41	30.61
3083	NASDAQ	PHO	Wed, Mar 7, 2018	29.91	30.54	29.85	30.49
3082	NASDAQ	PHO	Tue, Mar 6, 2018	29.94	30.18	29.87	30.14
3081	NASDAQ	PHO	Mon, Mar 5, 2018	29.47	30.00	29.47	29.90
3080	NASDAQ	PHO	Fri, Mar 2, 2018	29.34	29.67	29.27	29.64
3079	NASDAQ	PHO	Thu, Mar 1, 2018	29.99	30.17	29.50	29.59
3078	NASDAQ	PHO	Wed, Feb 28, 2018	30.59	30.63	30.01	30.06
3077	NASDAQ	PHO	Tue, Feb 27, 2018	30.90	30.94	30.52	30.53
3076	NASDAQ	PHO	Mon, Feb 26, 2018	30.70	30.87	30.55	30.83
3075	NASDAQ	PHO	Fri, Feb 23, 2018	30.48	30.59	30.36	30.59
3074	NASDAQ	PHO	Thu, Feb 22, 2018	30.37	30.57	30.23	30.26
3073	NASDAQ	PHO	Wed, Feb 21, 2018	30.13	30.70	30.13	30.24
3072	NASDAQ	PHO	Tue, Feb 20, 2018	30.21	30.38	30.08	30.14
3071	NASDAQ	PHO	Fri, Feb 16, 2018	30.22	30.57	30.16	30.33
3070	NASDAQ	PHO	Thu, Feb 15, 2018	30.08	30.25	29.90	30.24
3069	NASDAQ	PHO	Wed, Feb 14, 2018	29.12	29.91	29.12	29.90
3068	NASDAQ	PHO	Tue, Feb 13, 2018	29.33	29.63	29.24	29.58
3067	NASDAQ	PHO	Mon, Feb 12, 2018	29.13	29.62	29.02	29.45
3066	NASDAQ	PHO	Fri, Feb 9, 2018	28.95	29.18	28.20	28.90
3065	NASDAQ	PHO	Thu, Feb 8, 2018	29.43	29.52	28.73	28.73
3064	NASDAQ	PHO	Wed, Feb 7, 2018	29.66	29.92	29.60	29.60
3063	NASDAQ	PHO	Tue, Feb 6, 2018	29.02	29.84	28.70	29.70
3062	NASDAQ	PHO	Mon, Feb 5, 2018	30.67	30.87	29.56	29.56
3061	NASDAQ	PHO	Fri, Feb 2, 2018	31.13	31.22	30.85	30.88
3060	NASDAQ	PHO	Thu, Feb 1, 2018	31.13	31.48	31.13	31.34
3059	NASDAQ	PHO	Wed, Jan 31, 2018	31.48	31.51	31.12	31.18
3058	NASDAQ	PHO	Tue, Jan 30, 2018	31.37	31.41	31.20	31.30
3057	NASDAQ	PHO	Mon, Jan 29, 2018	31.82	31.82	31.52	31.53
3056	NASDAQ	PHO	Fri, Jan 26, 2018	31.60	31.75	31.54	31.75
3055	NASDAQ	PHO	Thu, Jan 25, 2018	31.57	31.61	31.38	31.56
3054	NASDAQ	PHO	Wed, Jan 24, 2018	31.33	31.48	31.26	31.39
3053	NASDAQ	PHO	Tue, Jan 23, 2018	31.28	31.28	31.10	31.21
3052	NASDAQ	PHO	Mon, Jan 22, 2018	31.38	31.38	31.12	31.34
3051	NASDAQ	PHO	Fri, Jan 19, 2018	31.03	31.34	31.03	31.33
3050	NASDAQ	PHO	Thu, Jan 18, 2018	31.01	31.13	30.96	30.97
3049	NASDAQ	PHO	Wed, Jan 17, 2018	30.87	31.09	30.87	31.03
3048	NASDAQ	PHO	Tue, Jan 16, 2018	31.12	31.29	30.80	30.86
3047	NASDAQ	PHO	Fri, Jan 12, 2018	30.96	31.10	30.96	31.03
3046	NASDAQ	PHO	Thu, Jan 11, 2018	30.67	30.97	30.61	30.95
3045	NASDAQ	PHO	Wed, Jan 10, 2018	30.80	30.80	30.45	30.53
3044	NASDAQ	PHO	Tue, Jan 9, 2018	30.82	30.95	30.78	30.79
3043	NASDAQ	PHO	Mon, Jan 8, 2018	30.50	30.77	30.50	30.75
3042	NASDAQ	PHO	Fri, Jan 5, 2018	30.44	30.55	30.30	30.51
3041	NASDAQ	PHO	Thu, Jan 4, 2018	30.40	30.54	30.40	30.44
3040	NASDAQ	PHO	Wed, Jan 3, 2018	30.26	30.39	30.19	30.38
3039	NASDAQ	PHO	Tue, Jan 2, 2018	30.37	30.40	30.17	30.28
3038	NASDAQ	PHO	Fri, Dec 29, 2017	30.44	30.49	30.27	30.27
3037	NASDAQ	PHO	Thu, Dec 28, 2017	30.34	30.42	30.18	30.36
3036	NASDAQ	PHO	Wed, Dec 27, 2017	30.21	30.34	30.15	30.23
3035	NASDAQ	PHO	Tue, Dec 26, 2017	30.13	30.24	30.13	30.16
3034	NASDAQ	PHO	Fri, Dec 22, 2017	30.15	30.28	30.02	30.07
3033	NASDAQ	PHO	Thu, Dec 21, 2017	30.18	30.28	30.15	30.23
3032	NASDAQ	PHO	Wed, Dec 20, 2017	30.10	30.23	30.09	30.15
3031	NASDAQ	PHO	Tue, Dec 19, 2017	30.13	30.30	30.06	30.07
3030	NASDAQ	PHO	Mon, Dec 18, 2017	30.10	30.26	30.10	30.21
3029	NASDAQ	PHO	Fri, Dec 15, 2017	29.76	30.10	29.76	29.93
3028	NASDAQ	PHO	Thu, Dec 14, 2017	30.10	30.10	29.66	29.67
3027	NASDAQ	PHO	Wed, Dec 13, 2017	30.00	30.17	30.00	30.03
3026	NASDAQ	PHO	Tue, Dec 12, 2017	30.13	30.24	29.97	29.99
3025	NASDAQ	PHO	Mon, Dec 11, 2017	30.30	30.35	30.05	30.09
3024	NASDAQ	PHO	Fri, Dec 8, 2017	30.32	30.32	30.21	30.30
3023	NASDAQ	PHO	Thu, Dec 7, 2017	30.05	30.29	30.04	30.29
3022	NASDAQ	PHO	Wed, Dec 6, 2017	30.11	30.22	30.10	30.10
3021	NASDAQ	PHO	Tue, Dec 5, 2017	30.40	30.45	30.17	30.20
3020	NASDAQ	PHO	Mon, Dec 4, 2017	30.39	30.55	30.25	30.25
3019	NASDAQ	PHO	Fri, Dec 1, 2017	30.49	30.54	29.71	30.23
3018	NASDAQ	PHO	Thu, Nov 30, 2017	30.25	30.52	30.25	30.51
3017	NASDAQ	PHO	Wed, Nov 29, 2017	30.11	30.25	30.10	30.24
3016	NASDAQ	PHO	Tue, Nov 28, 2017	29.87	30.17	29.78	30.17
3015	NASDAQ	PHO	Mon, Nov 27, 2017	29.74	29.89	29.73	29.73
3014	NASDAQ	PHO	Fri, Nov 24, 2017	29.82	29.86	29.71	29.72
3013	NASDAQ	PHO	Wed, Nov 22, 2017	29.80	29.88	29.74	29.82
3012	NASDAQ	PHO	Tue, Nov 21, 2017	29.53	29.75	29.53	29.71
3011	NASDAQ	PHO	Mon, Nov 20, 2017	29.30	29.50	29.30	29.46
3010	NASDAQ	PHO	Fri, Nov 17, 2017	29.29	29.40	29.07	29.31
3009	NASDAQ	PHO	Thu, Nov 16, 2017	29.06	29.39	29.06	29.35
3008	NASDAQ	PHO	Wed, Nov 15, 2017	28.98	29.13	28.98	29.02
3007	NASDAQ	PHO	Tue, Nov 14, 2017	29.12	29.14	29.03	29.10
3006	NASDAQ	PHO	Mon, Nov 13, 2017	29.04	29.24	29.00	29.17
3005	NASDAQ	PHO	Fri, Nov 10, 2017	29.06	29.18	29.06	29.12
3004	NASDAQ	PHO	Thu, Nov 9, 2017	29.29	29.30	29.00	29.16
3003	NASDAQ	PHO	Wed, Nov 8, 2017	29.33	29.42	29.25	29.36
3002	NASDAQ	PHO	Tue, Nov 7, 2017	29.45	29.48	29.29	29.35
3001	NASDAQ	PHO	Mon, Nov 6, 2017	29.53	29.53	29.36	29.45
3000	NASDAQ	PHO	Fri, Nov 3, 2017	29.41	29.47	29.32	29.40
2999	NASDAQ	PHO	Thu, Nov 2, 2017	29.26	29.42	29.24	29.41
2998	NASDAQ	PHO	Wed, Nov 1, 2017	29.09	29.45	29.09	29.29
2997	NASDAQ	PHO	Tue, Oct 31, 2017	29.14	29.35	29.14	29.25
2996	NASDAQ	PHO	Mon, Oct 30, 2017	29.38	29.38	29.03	29.15
2995	NASDAQ	PHO	Fri, Oct 27, 2017	29.34	29.39	29.16	29.39
2994	NASDAQ	PHO	Thu, Oct 26, 2017	29.15	29.35	29.15	29.35
2993	NASDAQ	PHO	Wed, Oct 25, 2017	29.08	29.10	28.87	29.09
2992	NASDAQ	PHO	Tue, Oct 24, 2017	29.17	29.24	29.13	29.16
2991	NASDAQ	PHO	Mon, Oct 23, 2017	29.29	29.36	29.15	29.17
2990	NASDAQ	PHO	Fri, Oct 20, 2017	29.20	29.34	29.20	29.32
2989	NASDAQ	PHO	Thu, Oct 19, 2017	28.95	29.13	28.91	29.13
2988	NASDAQ	PHO	Wed, Oct 18, 2017	28.93	28.99	28.88	28.95
2987	NASDAQ	PHO	Tue, Oct 17, 2017	29.00	29.00	28.84	28.86
2986	NASDAQ	PHO	Mon, Oct 16, 2017	29.05	29.14	29.02	29.08
2985	NASDAQ	PHO	Fri, Oct 13, 2017	29.19	29.22	29.03	29.04
2984	NASDAQ	PHO	Thu, Oct 12, 2017	28.96	29.10	28.95	29.07
2983	NASDAQ	PHO	Wed, Oct 11, 2017	29.03	29.03	28.91	28.95
2982	NASDAQ	PHO	Tue, Oct 10, 2017	29.07	29.15	28.98	29.02
2981	NASDAQ	PHO	Mon, Oct 9, 2017	29.10	29.14	28.99	29.04
2980	NASDAQ	PHO	Fri, Oct 6, 2017	28.98	29.16	28.96	29.08
2979	NASDAQ	PHO	Thu, Oct 5, 2017	29.15	29.16	29.02	29.03
2978	NASDAQ	PHO	Wed, Oct 4, 2017	28.99	29.10	28.94	29.07
2977	NASDAQ	PHO	Tue, Oct 3, 2017	28.86	28.95	28.79	28.95
2976	NASDAQ	PHO	Mon, Oct 2, 2017	28.57	28.87	28.57	28.87
2975	NASDAQ	PHO	Fri, Sep 29, 2017	28.52	28.56	28.48	28.50
2974	NASDAQ	PHO	Thu, Sep 28, 2017	28.37	28.45	28.32	28.44
2973	NASDAQ	PHO	Wed, Sep 27, 2017	28.45	28.47	28.18	28.47
2972	NASDAQ	PHO	Tue, Sep 26, 2017	28.45	28.47	28.38	28.41
2971	NASDAQ	PHO	Mon, Sep 25, 2017	28.71	28.71	28.31	28.43
2970	NASDAQ	PHO	Fri, Sep 22, 2017	28.26	28.50	28.26	28.50
2969	NASDAQ	PHO	Thu, Sep 21, 2017	28.35	28.38	28.31	28.31
2968	NASDAQ	PHO	Wed, Sep 20, 2017	27.99	28.16	27.92	28.14
2967	NASDAQ	PHO	Tue, Sep 19, 2017	27.93	27.93	27.86	27.92
2966	NASDAQ	PHO	Mon, Sep 18, 2017	27.76	27.92	27.54	27.89
2965	NASDAQ	PHO	Fri, Sep 15, 2017	27.56	27.78	27.56	27.77
2964	NASDAQ	PHO	Thu, Sep 14, 2017	27.63	27.75	27.61	27.75
2963	NASDAQ	PHO	Wed, Sep 13, 2017	27.69	27.72	27.64	27.66
2962	NASDAQ	PHO	Tue, Sep 12, 2017	27.76	27.79	27.64	27.74
2961	NASDAQ	PHO	Mon, Sep 11, 2017	27.50	27.69	27.50	27.66
2960	NASDAQ	PHO	Fri, Sep 8, 2017	27.25	27.50	27.25	27.48
2959	NASDAQ	PHO	Thu, Sep 7, 2017	27.14	27.29	27.08	27.29
2958	NASDAQ	PHO	Wed, Sep 6, 2017	27.11	27.20	27.04	27.18
2957	NASDAQ	PHO	Tue, Sep 5, 2017	27.12	27.20	26.98	27.00
2956	NASDAQ	PHO	Fri, Sep 1, 2017	27.24	27.24	27.10	27.17
2955	NASDAQ	PHO	Thu, Aug 31, 2017	26.78	27.12	26.78	27.09
2954	NASDAQ	PHO	Wed, Aug 30, 2017	26.57	26.84	26.57	26.80
2953	NASDAQ	PHO	Tue, Aug 29, 2017	26.52	26.73	26.50	26.71
2952	NASDAQ	PHO	Mon, Aug 28, 2017	26.67	26.76	26.64	26.64
2951	NASDAQ	PHO	Fri, Aug 25, 2017	26.59	26.75	26.59	26.67
2950	NASDAQ	PHO	Thu, Aug 24, 2017	26.70	26.77	26.55	26.55
2949	NASDAQ	PHO	Wed, Aug 23, 2017	26.83	26.83	26.71	26.72
2948	NASDAQ	PHO	Tue, Aug 22, 2017	26.74	26.93	26.69	26.93
2947	NASDAQ	PHO	Mon, Aug 21, 2017	26.61	26.66	26.52	26.63
2946	NASDAQ	PHO	Fri, Aug 18, 2017	26.55	26.73	26.47	26.62
2945	NASDAQ	PHO	Thu, Aug 17, 2017	27.01	27.04	26.58	26.58
2944	NASDAQ	PHO	Wed, Aug 16, 2017	27.05	27.16	26.82	27.09
2943	NASDAQ	PHO	Tue, Aug 15, 2017	27.11	27.11	26.92	26.94
2942	NASDAQ	PHO	Mon, Aug 14, 2017	26.91	27.13	26.90	27.11
2941	NASDAQ	PHO	Fri, Aug 11, 2017	26.61	26.84	26.50	26.75
2940	NASDAQ	PHO	Thu, Aug 10, 2017	27.03	27.05	26.70	26.70
2939	NASDAQ	PHO	Wed, Aug 9, 2017	27.22	27.31	27.11	27.16
2938	NASDAQ	PHO	Tue, Aug 8, 2017	27.39	27.50	27.28	27.33
2937	NASDAQ	PHO	Mon, Aug 7, 2017	27.37	27.40	27.27	27.38
2936	NASDAQ	PHO	Fri, Aug 4, 2017	27.05	27.36	27.05	27.31
2935	NASDAQ	PHO	Thu, Aug 3, 2017	27.27	27.27	27.12	27.19
2934	NASDAQ	PHO	Wed, Aug 2, 2017	27.28	27.31	27.16	27.26
2933	NASDAQ	PHO	Tue, Aug 1, 2017	27.20	27.33	27.20	27.30
2932	NASDAQ	PHO	Mon, Jul 31, 2017	27.27	27.29	27.19	27.22
2931	NASDAQ	PHO	Fri, Jul 28, 2017	27.13	27.25	27.11	27.25
2930	NASDAQ	PHO	Thu, Jul 27, 2017	27.30	27.30	27.09	27.18
2929	NASDAQ	PHO	Wed, Jul 26, 2017	27.32	27.34	27.21	27.24
2928	NASDAQ	PHO	Tue, Jul 25, 2017	27.55	27.55	27.31	27.31
2927	NASDAQ	PHO	Mon, Jul 24, 2017	27.60	27.60	27.41	27.47
2926	NASDAQ	PHO	Fri, Jul 21, 2017	27.56	27.65	27.49	27.60
2925	NASDAQ	PHO	Thu, Jul 20, 2017	27.56	27.64	27.46	27.56
2924	NASDAQ	PHO	Wed, Jul 19, 2017	27.39	27.58	27.37	27.58
2923	NASDAQ	PHO	Tue, Jul 18, 2017	27.33	27.41	27.32	27.38
2922	NASDAQ	PHO	Mon, Jul 17, 2017	27.24	27.44	27.21	27.36
2921	NASDAQ	PHO	Fri, Jul 14, 2017	27.20	27.35	27.19	27.30
2920	NASDAQ	PHO	Thu, Jul 13, 2017	27.03	27.15	26.99	27.13
2919	NASDAQ	PHO	Wed, Jul 12, 2017	27.02	27.23	27.02	27.11
2918	NASDAQ	PHO	Tue, Jul 11, 2017	26.81	26.93	26.76	26.86
2917	NASDAQ	PHO	Mon, Jul 10, 2017	26.87	26.98	26.81	26.90
2916	NASDAQ	PHO	Fri, Jul 7, 2017	26.72	26.94	26.72	26.93
2915	NASDAQ	PHO	Thu, Jul 6, 2017	26.89	27.01	26.70	26.72
2914	NASDAQ	PHO	Wed, Jul 5, 2017	27.04	27.06	26.91	27.00
2913	NASDAQ	PHO	Mon, Jul 3, 2017	27.24	27.24	27.02	27.08
2912	NASDAQ	PHO	Fri, Jun 30, 2017	26.91	27.06	26.91	26.97
2911	NASDAQ	PHO	Thu, Jun 29, 2017	26.99	26.99	26.64	26.81
2910	NASDAQ	PHO	Wed, Jun 28, 2017	26.90	27.05	26.85	27.01
2909	NASDAQ	PHO	Tue, Jun 27, 2017	27.07	27.07	26.83	26.84
2908	NASDAQ	PHO	Mon, Jun 26, 2017	27.12	27.12	26.95	27.04
2907	NASDAQ	PHO	Fri, Jun 23, 2017	26.98	27.00	26.88	26.99
2906	NASDAQ	PHO	Thu, Jun 22, 2017	26.92	26.98	26.86	26.86
2905	NASDAQ	PHO	Wed, Jun 21, 2017	27.33	27.33	26.87	26.92
2904	NASDAQ	PHO	Tue, Jun 20, 2017	27.34	27.34	27.09	27.13
2903	NASDAQ	PHO	Mon, Jun 19, 2017	27.30	27.37	27.24	27.33
2902	NASDAQ	PHO	Fri, Jun 16, 2017	27.16	27.25	27.07	27.23
2901	NASDAQ	PHO	Thu, Jun 15, 2017	27.02	27.26	27.02	27.23
2900	NASDAQ	PHO	Wed, Jun 14, 2017	27.14	27.25	27.00	27.23
2899	NASDAQ	PHO	Tue, Jun 13, 2017	27.12	27.23	26.96	27.19
2898	NASDAQ	PHO	Mon, Jun 12, 2017	27.03	27.10	26.94	27.01
2897	NASDAQ	PHO	Fri, Jun 9, 2017	26.79	27.15	26.79	27.08
2896	NASDAQ	PHO	Thu, Jun 8, 2017	26.88	27.00	26.80	26.96
2895	NASDAQ	PHO	Wed, Jun 7, 2017	26.88	26.92	26.78	26.86
2894	NASDAQ	PHO	Tue, Jun 6, 2017	27.11	27.11	26.75	26.84
2893	NASDAQ	PHO	Mon, Jun 5, 2017	27.37	27.47	27.29	27.29
2892	NASDAQ	PHO	Fri, Jun 2, 2017	27.27	27.59	27.27	27.40
2891	NASDAQ	PHO	Thu, Jun 1, 2017	26.94	27.23	26.93	27.22
2890	NASDAQ	PHO	Wed, May 31, 2017	26.90	27.00	26.74	26.90
2889	NASDAQ	PHO	Tue, May 30, 2017	26.85	26.90	26.72	26.89
2888	NASDAQ	PHO	Fri, May 26, 2017	26.82	26.87	26.78	26.84
2887	NASDAQ	PHO	Thu, May 25, 2017	26.92	26.94	26.77	26.87
2886	NASDAQ	PHO	Wed, May 24, 2017	26.78	26.91	26.74	26.79
2885	NASDAQ	PHO	Tue, May 23, 2017	26.73	26.85	26.69	26.81
2884	NASDAQ	PHO	Mon, May 22, 2017	26.64	26.68	26.58	26.67
2883	NASDAQ	PHO	Fri, May 19, 2017	26.36	26.68	26.36	26.58
2882	NASDAQ	PHO	Thu, May 18, 2017	26.30	26.39	26.16	26.29
2881	NASDAQ	PHO	Wed, May 17, 2017	26.42	26.55	26.30	26.33
2880	NASDAQ	PHO	Tue, May 16, 2017	26.73	26.73	26.56	26.68
2879	NASDAQ	PHO	Mon, May 15, 2017	26.53	26.70	26.53	26.64
2878	NASDAQ	PHO	Fri, May 12, 2017	26.51	26.59	26.41	26.44
2877	NASDAQ	PHO	Thu, May 11, 2017	26.58	26.67	26.30	26.60
2876	NASDAQ	PHO	Wed, May 10, 2017	26.60	26.70	26.56	26.65
2875	NASDAQ	PHO	Tue, May 9, 2017	26.77	26.77	26.61	26.66
2874	NASDAQ	PHO	Mon, May 8, 2017	26.80	26.84	26.60	26.74
2873	NASDAQ	PHO	Fri, May 5, 2017	26.63	26.80	26.61	26.80
2872	NASDAQ	PHO	Thu, May 4, 2017	26.50	26.58	26.45	26.54
2871	NASDAQ	PHO	Wed, May 3, 2017	26.59	26.59	26.41	26.52
2870	NASDAQ	PHO	Tue, May 2, 2017	26.69	26.72	26.56	26.59
2869	NASDAQ	PHO	Mon, May 1, 2017	26.79	26.79	26.57	26.70
2868	NASDAQ	PHO	Fri, Apr 28, 2017	26.97	26.97	26.68	26.72
2867	NASDAQ	PHO	Thu, Apr 27, 2017	26.92	27.02	26.88	26.94
2866	NASDAQ	PHO	Wed, Apr 26, 2017	26.75	27.03	26.75	26.91
2865	NASDAQ	PHO	Tue, Apr 25, 2017	26.51	26.91	26.51	26.84
2864	NASDAQ	PHO	Mon, Apr 24, 2017	26.42	26.51	26.39	26.45
2863	NASDAQ	PHO	Fri, Apr 21, 2017	26.02	26.22	26.02	26.16
2862	NASDAQ	PHO	Thu, Apr 20, 2017	25.98	26.19	25.96	26.12
2861	NASDAQ	PHO	Wed, Apr 19, 2017	25.98	26.04	25.78	25.91
2860	NASDAQ	PHO	Tue, Apr 18, 2017	25.78	25.91	25.75	25.87
2859	NASDAQ	PHO	Mon, Apr 17, 2017	25.56	25.89	25.56	25.88
2858	NASDAQ	PHO	Thu, Apr 13, 2017	25.72	25.89	25.59	25.62
2857	NASDAQ	PHO	Wed, Apr 12, 2017	26.06	26.06	25.79	25.82
2856	NASDAQ	PHO	Tue, Apr 11, 2017	25.95	26.16	25.89	26.16
2855	NASDAQ	PHO	Mon, Apr 10, 2017	25.96	26.18	25.95	26.04
2854	NASDAQ	PHO	Fri, Apr 7, 2017	25.97	26.05	25.85	25.95
2853	NASDAQ	PHO	Thu, Apr 6, 2017	25.85	26.03	25.76	25.93
2852	NASDAQ	PHO	Wed, Apr 5, 2017	25.99	26.14	25.81	25.84
2851	NASDAQ	PHO	Tue, Apr 4, 2017	25.84	25.92	25.77	25.86
2850	NASDAQ	PHO	Mon, Apr 3, 2017	26.12	26.12	25.78	25.88
2849	NASDAQ	PHO	Fri, Mar 31, 2017	25.99	26.15	25.96	26.03
2848	NASDAQ	PHO	Thu, Mar 30, 2017	25.83	26.01	25.83	26.01
2847	NASDAQ	PHO	Wed, Mar 29, 2017	25.78	25.82	25.64	25.79
2846	NASDAQ	PHO	Tue, Mar 28, 2017	25.48	25.79	25.48	25.76
2845	NASDAQ	PHO	Mon, Mar 27, 2017	25.37	25.64	25.33	25.56
2844	NASDAQ	PHO	Fri, Mar 24, 2017	25.70	25.82	25.54	25.62
2843	NASDAQ	PHO	Thu, Mar 23, 2017	25.72	25.84	25.64	25.70
2842	NASDAQ	PHO	Wed, Mar 22, 2017	25.59	25.92	25.59	25.69
2841	NASDAQ	PHO	Tue, Mar 21, 2017	26.06	26.06	25.59	25.66
2840	NASDAQ	PHO	Mon, Mar 20, 2017	26.05	26.18	25.90	25.93
2839	NASDAQ	PHO	Fri, Mar 17, 2017	26.01	26.13	25.97	26.10
2838	NASDAQ	PHO	Thu, Mar 16, 2017	26.13	26.13	25.92	25.94
2837	NASDAQ	PHO	Wed, Mar 15, 2017	25.75	26.20	25.75	26.13
2836	NASDAQ	PHO	Tue, Mar 14, 2017	25.80	25.80	25.59	25.66
2835	NASDAQ	PHO	Mon, Mar 13, 2017	25.83	25.96	25.80	25.94
2834	NASDAQ	PHO	Fri, Mar 10, 2017	25.70	25.84	25.65	25.82
2833	NASDAQ	PHO	Thu, Mar 9, 2017	25.72	25.76	25.49	25.55
2832	NASDAQ	PHO	Wed, Mar 8, 2017	25.93	25.93	25.69	25.72
2831	NASDAQ	PHO	Tue, Mar 7, 2017	25.90	25.99	25.86	25.90
2830	NASDAQ	PHO	Mon, Mar 6, 2017	25.98	26.06	25.92	25.93
2829	NASDAQ	PHO	Fri, Mar 3, 2017	25.94	26.13	25.94	26.08
2828	NASDAQ	PHO	Thu, Mar 2, 2017	26.36	26.38	26.05	26.09
2827	NASDAQ	PHO	Wed, Mar 1, 2017	26.18	26.45	26.18	26.38
2826	NASDAQ	PHO	Tue, Feb 28, 2017	26.13	26.21	25.97	25.97
2825	NASDAQ	PHO	Mon, Feb 27, 2017	26.01	26.23	26.00	26.22
2824	NASDAQ	PHO	Fri, Feb 24, 2017	25.84	26.04	25.70	26.04
2823	NASDAQ	PHO	Thu, Feb 23, 2017	26.11	26.16	25.82	25.93
2822	NASDAQ	PHO	Wed, Feb 22, 2017	25.95	26.12	25.94	26.04
2821	NASDAQ	PHO	Tue, Feb 21, 2017	25.80	26.00	25.77	26.00
2820	NASDAQ	PHO	Fri, Feb 17, 2017	25.65	25.78	25.65	25.77
2819	NASDAQ	PHO	Thu, Feb 16, 2017	25.77	25.78	25.61	25.76
2818	NASDAQ	PHO	Wed, Feb 15, 2017	25.63	25.84	25.59	25.82
2817	NASDAQ	PHO	Tue, Feb 14, 2017	25.67	25.73	25.55	25.65
2816	NASDAQ	PHO	Mon, Feb 13, 2017	25.85	25.88	25.75	25.78
2815	NASDAQ	PHO	Fri, Feb 10, 2017	25.57	25.74	25.52	25.74
2814	NASDAQ	PHO	Thu, Feb 9, 2017	25.27	25.55	25.27	25.50
2813	NASDAQ	PHO	Wed, Feb 8, 2017	25.25	25.28	25.18	25.27
2812	NASDAQ	PHO	Tue, Feb 7, 2017	25.29	25.41	25.22	25.31
2811	NASDAQ	PHO	Mon, Feb 6, 2017	25.47	25.47	25.19	25.30
2810	NASDAQ	PHO	Fri, Feb 3, 2017	25.27	25.50	25.27	25.48
2809	NASDAQ	PHO	Thu, Feb 2, 2017	25.24	25.28	25.15	25.20
2808	NASDAQ	PHO	Wed, Feb 1, 2017	25.39	25.48	25.18	25.30
2807	NASDAQ	PHO	Tue, Jan 31, 2017	25.18	25.35	25.12	25.33
2806	NASDAQ	PHO	Mon, Jan 30, 2017	25.37	25.37	25.01	25.19
2805	NASDAQ	PHO	Fri, Jan 27, 2017	25.47	25.50	25.39	25.48
2804	NASDAQ	PHO	Thu, Jan 26, 2017	25.63	25.63	25.41	25.51
2803	NASDAQ	PHO	Wed, Jan 25, 2017	25.31	25.66	25.31	25.62
2802	NASDAQ	PHO	Tue, Jan 24, 2017	24.91	25.26	24.91	25.18
2801	NASDAQ	PHO	Mon, Jan 23, 2017	24.79	24.96	24.79	24.90
2800	NASDAQ	PHO	Fri, Jan 20, 2017	24.83	24.95	24.79	24.88
2799	NASDAQ	PHO	Thu, Jan 19, 2017	24.85	24.98	24.76	24.80
2798	NASDAQ	PHO	Wed, Jan 18, 2017	24.81	24.97	24.81	24.91
2797	NASDAQ	PHO	Tue, Jan 17, 2017	24.95	24.95	24.75	24.83
2796	NASDAQ	PHO	Fri, Jan 13, 2017	24.90	25.10	24.88	25.02
2795	NASDAQ	PHO	Thu, Jan 12, 2017	24.96	24.96	24.62	24.87
2794	NASDAQ	PHO	Wed, Jan 11, 2017	24.73	24.98	24.70	24.98
2793	NASDAQ	PHO	Tue, Jan 10, 2017	24.61	24.80	24.61	24.72
2792	NASDAQ	PHO	Mon, Jan 9, 2017	24.83	24.84	24.61	24.65
2791	NASDAQ	PHO	Fri, Jan 6, 2017	24.92	25.04	24.87	24.87
2790	NASDAQ	PHO	Thu, Jan 5, 2017	24.98	25.07	24.85	24.91
2789	NASDAQ	PHO	Wed, Jan 4, 2017	24.78	25.08	24.78	25.04
2788	NASDAQ	PHO	Tue, Jan 3, 2017	24.39	24.84	24.39	24.79
2787	NASDAQ	PHO	Fri, Dec 30, 2016	24.78	24.78	24.51	24.59
2786	NASDAQ	PHO	Thu, Dec 29, 2016	24.56	24.78	24.56	24.67
2785	NASDAQ	PHO	Wed, Dec 28, 2016	24.98	25.06	24.64	24.64
2784	NASDAQ	PHO	Tue, Dec 27, 2016	24.86	25.02	24.86	24.96
2783	NASDAQ	PHO	Fri, Dec 23, 2016	24.77	24.88	24.77	24.88
2782	NASDAQ	PHO	Thu, Dec 22, 2016	24.87	24.91	24.73	24.78
2781	NASDAQ	PHO	Wed, Dec 21, 2016	25.12	25.18	24.90	24.90
2780	NASDAQ	PHO	Tue, Dec 20, 2016	25.01	25.11	24.97	25.08
2779	NASDAQ	PHO	Mon, Dec 19, 2016	24.85	25.00	24.85	24.97
2778	NASDAQ	PHO	Fri, Dec 16, 2016	24.99	25.16	24.89	24.95
2777	NASDAQ	PHO	Thu, Dec 15, 2016	25.04	25.23	25.00	25.08
2776	NASDAQ	PHO	Wed, Dec 14, 2016	25.37	25.51	25.02	25.05
2775	NASDAQ	PHO	Tue, Dec 13, 2016	25.48	25.55	25.32	25.41
2774	NASDAQ	PHO	Mon, Dec 12, 2016	25.35	25.49	25.32	25.36
2773	NASDAQ	PHO	Fri, Dec 9, 2016	25.40	25.44	25.32	25.43
2772	NASDAQ	PHO	Thu, Dec 8, 2016	25.23	25.44	25.17	25.38
2771	NASDAQ	PHO	Wed, Dec 7, 2016	24.93	25.25	24.93	25.25
2770	NASDAQ	PHO	Tue, Dec 6, 2016	24.95	25.07	24.87	25.06
2769	NASDAQ	PHO	Mon, Dec 5, 2016	24.89	24.96	24.85	24.94
2768	NASDAQ	PHO	Fri, Dec 2, 2016	24.84	24.88	24.72	24.77
2767	NASDAQ	PHO	Thu, Dec 1, 2016	24.80	24.89	24.73	24.80
2766	NASDAQ	PHO	Wed, Nov 30, 2016	25.05	25.05	24.81	24.81
2765	NASDAQ	PHO	Tue, Nov 29, 2016	25.00	25.07	24.93	24.96
2764	NASDAQ	PHO	Mon, Nov 28, 2016	25.15	25.15	24.99	25.00
2763	NASDAQ	PHO	Fri, Nov 25, 2016	25.00	25.12	25.00	25.12
2762	NASDAQ	PHO	Wed, Nov 23, 2016	24.95	25.02	24.93	24.96
2761	NASDAQ	PHO	Tue, Nov 22, 2016	24.85	25.06	24.76	25.05
2760	NASDAQ	PHO	Mon, Nov 21, 2016	24.70	24.79	24.60	24.76
2759	NASDAQ	PHO	Fri, Nov 18, 2016	24.65	24.68	24.52	24.55
2758	NASDAQ	PHO	Thu, Nov 17, 2016	24.66	24.75	24.62	24.65
2757	NASDAQ	PHO	Wed, Nov 16, 2016	24.54	24.66	24.47	24.66
2756	NASDAQ	PHO	Tue, Nov 15, 2016	24.48	24.62	24.44	24.60
2755	NASDAQ	PHO	Mon, Nov 14, 2016	24.38	24.48	24.33	24.42
2754	NASDAQ	PHO	Fri, Nov 11, 2016	24.22	24.42	24.20	24.35
2753	NASDAQ	PHO	Thu, Nov 10, 2016	24.13	24.41	24.04	24.33
2752	NASDAQ	PHO	Wed, Nov 9, 2016	23.36	24.15	23.36	24.05
2751	NASDAQ	PHO	Tue, Nov 8, 2016	23.35	23.67	23.34	23.61
2750	NASDAQ	PHO	Mon, Nov 7, 2016	23.24	23.38	23.23	23.37
2749	NASDAQ	PHO	Fri, Nov 4, 2016	22.95	23.16	22.92	22.92
2748	NASDAQ	PHO	Thu, Nov 3, 2016	23.14	23.16	22.89	22.92
2747	NASDAQ	PHO	Wed, Nov 2, 2016	23.21	23.26	23.07	23.07
2746	NASDAQ	PHO	Tue, Nov 1, 2016	23.63	23.63	23.16	23.26
2745	NASDAQ	PHO	Mon, Oct 31, 2016	23.49	23.66	23.49	23.62
2744	NASDAQ	PHO	Fri, Oct 28, 2016	23.44	23.60	23.36	23.43
2743	NASDAQ	PHO	Thu, Oct 27, 2016	23.54	23.56	23.41	23.44
2742	NASDAQ	PHO	Wed, Oct 26, 2016	23.48	23.59	23.42	23.45
2741	NASDAQ	PHO	Tue, Oct 25, 2016	23.91	23.91	23.58	23.60
2740	NASDAQ	PHO	Mon, Oct 24, 2016	23.94	24.11	23.93	23.98
2739	NASDAQ	PHO	Fri, Oct 21, 2016	23.69	23.82	23.60	23.81
2738	NASDAQ	PHO	Thu, Oct 20, 2016	23.84	23.89	23.74	23.86
2737	NASDAQ	PHO	Wed, Oct 19, 2016	23.87	23.96	23.72	23.89
2736	NASDAQ	PHO	Tue, Oct 18, 2016	23.93	23.93	23.75	23.82
2735	NASDAQ	PHO	Mon, Oct 17, 2016	23.69	23.78	23.69	23.71
2734	NASDAQ	PHO	Fri, Oct 14, 2016	23.88	23.99	23.69	23.69
2733	NASDAQ	PHO	Thu, Oct 13, 2016	23.70	23.87	23.70	23.76
2732	NASDAQ	PHO	Wed, Oct 12, 2016	23.79	23.96	23.79	23.88
2731	NASDAQ	PHO	Tue, Oct 11, 2016	24.02	24.02	23.61	23.74
2730	NASDAQ	PHO	Mon, Oct 10, 2016	24.11	24.30	24.09	24.10
2729	NASDAQ	PHO	Fri, Oct 7, 2016	24.34	24.34	23.98	24.03
2728	NASDAQ	PHO	Thu, Oct 6, 2016	24.24	24.32	24.09	24.31
2727	NASDAQ	PHO	Wed, Oct 5, 2016	24.37	24.44	24.31	24.33
2726	NASDAQ	PHO	Tue, Oct 4, 2016	24.56	24.60	24.18	24.25
2725	NASDAQ	PHO	Mon, Oct 3, 2016	24.55	24.57	24.48	24.55
2724	NASDAQ	PHO	Fri, Sep 30, 2016	24.51	24.69	24.42	24.61
2723	NASDAQ	PHO	Thu, Sep 29, 2016	24.65	24.72	24.36	24.42
2722	NASDAQ	PHO	Wed, Sep 28, 2016	24.45	24.63	24.37	24.63
2721	NASDAQ	PHO	Tue, Sep 27, 2016	24.24	24.41	24.24	24.41
2720	NASDAQ	PHO	Mon, Sep 26, 2016	24.32	24.39	24.25	24.26
2719	NASDAQ	PHO	Fri, Sep 23, 2016	24.58	24.60	24.39	24.41
2718	NASDAQ	PHO	Thu, Sep 22, 2016	24.39	24.65	24.38	24.63
2717	NASDAQ	PHO	Wed, Sep 21, 2016	23.93	24.28	23.91	24.26
2716	NASDAQ	PHO	Tue, Sep 20, 2016	23.97	23.98	23.84	23.84
2715	NASDAQ	PHO	Mon, Sep 19, 2016	23.89	23.95	23.79	23.88
2714	NASDAQ	PHO	Fri, Sep 16, 2016	23.64	23.70	23.59	23.69
2713	NASDAQ	PHO	Thu, Sep 15, 2016	23.51	23.80	23.50	23.73
2712	NASDAQ	PHO	Wed, Sep 14, 2016	23.51	23.61	23.47	23.50
2711	NASDAQ	PHO	Tue, Sep 13, 2016	23.79	23.81	23.47	23.51
2710	NASDAQ	PHO	Mon, Sep 12, 2016	23.50	23.91	23.48	23.90
2709	NASDAQ	PHO	Fri, Sep 9, 2016	24.32	24.55	23.62	23.62
2708	NASDAQ	PHO	Thu, Sep 8, 2016	24.57	24.61	24.53	24.55
2707	NASDAQ	PHO	Wed, Sep 7, 2016	24.58	24.61	24.47	24.60
2706	NASDAQ	PHO	Tue, Sep 6, 2016	24.71	24.79	24.60	24.65
2705	NASDAQ	PHO	Fri, Sep 2, 2016	24.49	24.68	24.47	24.68
2704	NASDAQ	PHO	Thu, Sep 1, 2016	24.34	24.37	24.20	24.36
2703	NASDAQ	PHO	Wed, Aug 31, 2016	24.57	24.57	24.27	24.37
2702	NASDAQ	PHO	Tue, Aug 30, 2016	24.61	24.61	24.45	24.48
2701	NASDAQ	PHO	Mon, Aug 29, 2016	24.43	24.70	24.43	24.62
2700	NASDAQ	PHO	Fri, Aug 26, 2016	24.58	24.73	24.35	24.45
2699	NASDAQ	PHO	Thu, Aug 25, 2016	24.47	24.57	24.40	24.51
2698	NASDAQ	PHO	Wed, Aug 24, 2016	24.65	24.65	24.47	24.50
2697	NASDAQ	PHO	Tue, Aug 23, 2016	24.68	24.77	24.68	24.68
2696	NASDAQ	PHO	Mon, Aug 22, 2016	24.55	24.66	24.49	24.64
2695	NASDAQ	PHO	Fri, Aug 19, 2016	24.49	24.64	24.40	24.62
2694	NASDAQ	PHO	Thu, Aug 18, 2016	24.46	24.56	24.43	24.56
2693	NASDAQ	PHO	Wed, Aug 17, 2016	24.41	24.49	24.31	24.46
2692	NASDAQ	PHO	Tue, Aug 16, 2016	24.65	24.65	24.40	24.41
2691	NASDAQ	PHO	Mon, Aug 15, 2016	24.52	24.71	24.52	24.64
2690	NASDAQ	PHO	Fri, Aug 12, 2016	24.57	24.61	24.42	24.51
2689	NASDAQ	PHO	Thu, Aug 11, 2016	24.42	24.60	24.42	24.60
2688	NASDAQ	PHO	Wed, Aug 10, 2016	24.42	24.45	24.31	24.42
2687	NASDAQ	PHO	Tue, Aug 9, 2016	24.36	24.41	24.33	24.38
2686	NASDAQ	PHO	Mon, Aug 8, 2016	24.38	24.43	24.31	24.35
2685	NASDAQ	PHO	Fri, Aug 5, 2016	24.33	24.40	24.26	24.39
2684	NASDAQ	PHO	Thu, Aug 4, 2016	24.14	24.34	24.14	24.22
2683	NASDAQ	PHO	Wed, Aug 3, 2016	24.10	24.15	23.95	24.11
2682	NASDAQ	PHO	Tue, Aug 2, 2016	24.30	24.30	24.06	24.13
2681	NASDAQ	PHO	Mon, Aug 1, 2016	24.41	24.47	24.31	24.33
2680	NASDAQ	PHO	Fri, Jul 29, 2016	24.36	24.54	24.32	24.45
2679	NASDAQ	PHO	Thu, Jul 28, 2016	24.32	24.45	24.32	24.41
2678	NASDAQ	PHO	Wed, Jul 27, 2016	24.39	24.41	24.25	24.36
2677	NASDAQ	PHO	Tue, Jul 26, 2016	24.16	24.38	24.16	24.38
2676	NASDAQ	PHO	Mon, Jul 25, 2016	24.26	24.26	24.00	24.11
2675	NASDAQ	PHO	Fri, Jul 22, 2016	24.10	24.33	24.04	24.33
2674	NASDAQ	PHO	Thu, Jul 21, 2016	24.23	24.23	24.03	24.11
2673	NASDAQ	PHO	Wed, Jul 20, 2016	24.19	24.32	24.15	24.27
2672	NASDAQ	PHO	Tue, Jul 19, 2016	24.18	24.19	24.08	24.17
2671	NASDAQ	PHO	Mon, Jul 18, 2016	24.26	24.29	24.15	24.18
2670	NASDAQ	PHO	Fri, Jul 15, 2016	24.28	24.32	24.20	24.25
2669	NASDAQ	PHO	Thu, Jul 14, 2016	24.30	24.35	24.25	24.25
2668	NASDAQ	PHO	Wed, Jul 13, 2016	24.23	24.26	24.15	24.19
2667	NASDAQ	PHO	Tue, Jul 12, 2016	24.19	24.26	24.11	24.18
2666	NASDAQ	PHO	Mon, Jul 11, 2016	24.02	24.12	24.02	24.08
2665	NASDAQ	PHO	Fri, Jul 8, 2016	23.66	23.99	23.66	23.97
2664	NASDAQ	PHO	Thu, Jul 7, 2016	23.60	23.70	23.42	23.50
2663	NASDAQ	PHO	Wed, Jul 6, 2016	23.46	23.58	23.36	23.57
2662	NASDAQ	PHO	Tue, Jul 5, 2016	23.64	23.64	23.38	23.51
2661	NASDAQ	PHO	Fri, Jul 1, 2016	23.63	23.83	23.58	23.65
2660	NASDAQ	PHO	Thu, Jun 30, 2016	23.16	23.64	23.16	23.64
2659	NASDAQ	PHO	Wed, Jun 29, 2016	23.02	23.23	23.02	23.15
2658	NASDAQ	PHO	Tue, Jun 28, 2016	22.79	22.86	22.69	22.84
2657	NASDAQ	PHO	Mon, Jun 27, 2016	22.81	22.81	22.37	22.59
2656	NASDAQ	PHO	Fri, Jun 24, 2016	22.87	23.14	22.80	22.97
2655	NASDAQ	PHO	Thu, Jun 23, 2016	23.47	23.68	23.47	23.68
2654	NASDAQ	PHO	Wed, Jun 22, 2016	23.45	23.47	23.33	23.34
2653	NASDAQ	PHO	Tue, Jun 21, 2016	23.43	23.48	23.31	23.36
2652	NASDAQ	PHO	Mon, Jun 20, 2016	23.33	23.52	23.33	23.43
2651	NASDAQ	PHO	Fri, Jun 17, 2016	23.20	23.22	23.02	23.14
2650	NASDAQ	PHO	Thu, Jun 16, 2016	23.01	23.18	22.85	23.16
2649	NASDAQ	PHO	Wed, Jun 15, 2016	23.28	23.28	23.08	23.10
2648	NASDAQ	PHO	Tue, Jun 14, 2016	23.03	23.16	22.98	23.16
2647	NASDAQ	PHO	Mon, Jun 13, 2016	23.32	23.32	23.08	23.09
2646	NASDAQ	PHO	Fri, Jun 10, 2016	23.70	23.70	23.36	23.44
2645	NASDAQ	PHO	Thu, Jun 9, 2016	23.85	23.90	23.75	23.89
2644	NASDAQ	PHO	Wed, Jun 8, 2016	23.80	23.97	23.80	23.96
2643	NASDAQ	PHO	Tue, Jun 7, 2016	23.56	23.80	23.56	23.77
2642	NASDAQ	PHO	Mon, Jun 6, 2016	23.44	23.60	23.39	23.58
2641	NASDAQ	PHO	Fri, Jun 3, 2016	23.39	23.43	23.27	23.39
2640	NASDAQ	PHO	Thu, Jun 2, 2016	23.29	23.42	23.26	23.42
2639	NASDAQ	PHO	Wed, Jun 1, 2016	23.16	23.39	23.11	23.36
2638	NASDAQ	PHO	Tue, May 31, 2016	23.15	23.25	23.15	23.23
2637	NASDAQ	PHO	Fri, May 27, 2016	23.01	23.17	23.01	23.13
2636	NASDAQ	PHO	Thu, May 26, 2016	23.09	23.15	23.02	23.05
2635	NASDAQ	PHO	Wed, May 25, 2016	23.11	23.14	23.01	23.06
2634	NASDAQ	PHO	Tue, May 24, 2016	22.75	23.03	22.74	22.98
2633	NASDAQ	PHO	Mon, May 23, 2016	22.71	22.90	22.59	22.68
2632	NASDAQ	PHO	Fri, May 20, 2016	22.69	22.82	22.65	22.73
2631	NASDAQ	PHO	Thu, May 19, 2016	22.52	22.61	22.38	22.57
2630	NASDAQ	PHO	Wed, May 18, 2016	22.61	22.89	22.50	22.68
2629	NASDAQ	PHO	Tue, May 17, 2016	22.93	23.02	22.62	22.71
2628	NASDAQ	PHO	Mon, May 16, 2016	22.77	23.08	22.77	23.01
2627	NASDAQ	PHO	Fri, May 13, 2016	22.87	22.92	22.69	22.75
2626	NASDAQ	PHO	Thu, May 12, 2016	22.94	23.04	22.76	22.88
2625	NASDAQ	PHO	Wed, May 11, 2016	22.90	23.04	22.87	22.87
2624	NASDAQ	PHO	Tue, May 10, 2016	22.82	22.97	22.73	22.96
2623	NASDAQ	PHO	Mon, May 9, 2016	22.79	22.79	22.66	22.68
2622	NASDAQ	PHO	Fri, May 6, 2016	22.58	22.83	22.57	22.83
2621	NASDAQ	PHO	Thu, May 5, 2016	22.89	22.89	22.59	22.61
2620	NASDAQ	PHO	Wed, May 4, 2016	22.86	22.96	22.76	22.83
2619	NASDAQ	PHO	Tue, May 3, 2016	23.18	23.22	22.80	22.93
2618	NASDAQ	PHO	Mon, May 2, 2016	23.00	23.29	22.97	23.28
2617	NASDAQ	PHO	Fri, Apr 29, 2016	23.08	23.10	22.81	22.96
2616	NASDAQ	PHO	Thu, Apr 28, 2016	23.31	23.39	23.06	23.10
2615	NASDAQ	PHO	Wed, Apr 27, 2016	23.25	23.43	23.20	23.40
2614	NASDAQ	PHO	Tue, Apr 26, 2016	23.01	23.23	22.95	23.23
2613	NASDAQ	PHO	Mon, Apr 25, 2016	23.03	23.03	22.84	22.90
2612	NASDAQ	PHO	Fri, Apr 22, 2016	22.83	23.06	22.83	23.06
2611	NASDAQ	PHO	Thu, Apr 21, 2016	22.83	22.99	22.77	22.81
2610	NASDAQ	PHO	Wed, Apr 20, 2016	22.81	22.91	22.65	22.77
2609	NASDAQ	PHO	Tue, Apr 19, 2016	22.66	22.85	22.66	22.82
2608	NASDAQ	PHO	Mon, Apr 18, 2016	22.37	22.61	22.30	22.61
2607	NASDAQ	PHO	Fri, Apr 15, 2016	22.37	22.45	22.30	22.45
2606	NASDAQ	PHO	Thu, Apr 14, 2016	22.38	22.40	22.29	22.38
2605	NASDAQ	PHO	Wed, Apr 13, 2016	22.09	22.34	22.01	22.34
2604	NASDAQ	PHO	Tue, Apr 12, 2016	21.79	22.01	21.73	22.00
2603	NASDAQ	PHO	Mon, Apr 11, 2016	21.86	22.00	21.76	21.79
2602	NASDAQ	PHO	Fri, Apr 8, 2016	21.75	21.94	21.75	21.80
2601	NASDAQ	PHO	Thu, Apr 7, 2016	21.69	21.77	21.50	21.62
2600	NASDAQ	PHO	Wed, Apr 6, 2016	21.72	21.82	21.59	21.80
2599	NASDAQ	PHO	Tue, Apr 5, 2016	21.92	21.92	21.92	21.71
2598	NASDAQ	PHO	Mon, Apr 4, 2016	22.15	22.15	21.89	21.92
2597	NASDAQ	PHO	Fri, Apr 1, 2016	21.86	22.19	21.80	22.17
2596	NASDAQ	PHO	Thu, Mar 31, 2016	22.05	22.05	21.93	21.96
2595	NASDAQ	PHO	Wed, Mar 30, 2016	22.17	22.17	22.02	22.02
2594	NASDAQ	PHO	Tue, Mar 29, 2016	21.52	22.10	21.51	22.10
2593	NASDAQ	PHO	Mon, Mar 28, 2016	21.64	21.65	21.50	21.64
2592	NASDAQ	PHO	Thu, Mar 24, 2016	21.52	21.52	21.52	21.60
2591	NASDAQ	PHO	Wed, Mar 23, 2016	21.74	21.74	21.52	21.52
2590	NASDAQ	PHO	Tue, Mar 22, 2016	21.72	21.88	21.69	21.79
2589	NASDAQ	PHO	Mon, Mar 21, 2016	21.72	21.87	21.71	21.81
2588	NASDAQ	PHO	Fri, Mar 18, 2016	21.81	21.93	21.73	21.75
2587	NASDAQ	PHO	Thu, Mar 17, 2016	21.54	21.84	21.47	21.77
2586	NASDAQ	PHO	Wed, Mar 16, 2016	21.20	21.54	21.16	21.54
2585	NASDAQ	PHO	Tue, Mar 15, 2016	21.48	21.48	21.48	21.57
2584	NASDAQ	PHO	Mon, Mar 14, 2016	21.61	21.61	21.38	21.43
2583	NASDAQ	PHO	Fri, Mar 11, 2016	21.24	21.24	21.24	21.64
2582	NASDAQ	PHO	Thu, Mar 10, 2016	21.44	21.44	21.44	21.24
2581	NASDAQ	PHO	Wed, Mar 9, 2016	21.45	21.58	21.36	21.44
2580	NASDAQ	PHO	Tue, Mar 8, 2016	21.83	21.83	21.36	21.38
2579	NASDAQ	PHO	Mon, Mar 7, 2016	21.18	21.59	21.18	21.59
2578	NASDAQ	PHO	Fri, Mar 4, 2016	21.13	21.40	20.97	21.29
2577	NASDAQ	PHO	Thu, Mar 3, 2016	21.18	21.18	21.18	21.06
2576	NASDAQ	PHO	Wed, Mar 2, 2016	20.85	21.30	20.68	21.18
2575	NASDAQ	PHO	Tue, Mar 1, 2016	20.44	20.88	20.44	20.86
2574	NASDAQ	PHO	Mon, Feb 29, 2016	20.39	20.72	20.36	20.50
2573	NASDAQ	PHO	Fri, Feb 26, 2016	20.23	20.40	20.12	20.33
2572	NASDAQ	PHO	Thu, Feb 25, 2016	20.19	20.29	19.95	20.27
2571	NASDAQ	PHO	Wed, Feb 24, 2016	20.01	20.19	19.71	20.16
2570	NASDAQ	PHO	Tue, Feb 23, 2016	20.41	20.47	20.17	20.18
2569	NASDAQ	PHO	Mon, Feb 22, 2016	20.36	20.52	20.36	20.50
2568	NASDAQ	PHO	Fri, Feb 19, 2016	20.19	20.19	20.04	20.14
2567	NASDAQ	PHO	Thu, Feb 18, 2016	20.22	20.36	20.09	20.27
2566	NASDAQ	PHO	Wed, Feb 17, 2016	19.81	20.31	19.81	20.17
2565	NASDAQ	PHO	Tue, Feb 16, 2016	19.56	19.77	19.38	19.71
2564	NASDAQ	PHO	Fri, Feb 12, 2016	19.12	19.41	19.02	19.31
2563	NASDAQ	PHO	Thu, Feb 11, 2016	18.89	19.07	18.69	18.92
2562	NASDAQ	PHO	Wed, Feb 10, 2016	19.34	19.48	19.17	19.18
2561	NASDAQ	PHO	Tue, Feb 9, 2016	19.11	19.42	19.08	19.29
2560	NASDAQ	PHO	Mon, Feb 8, 2016	19.50	19.63	19.07	19.31
2559	NASDAQ	PHO	Fri, Feb 5, 2016	19.95	19.98	19.59	19.70
2558	NASDAQ	PHO	Thu, Feb 4, 2016	19.78	20.38	19.78	20.02
2557	NASDAQ	PHO	Wed, Feb 3, 2016	19.56	19.82	19.33	19.80
2556	NASDAQ	PHO	Tue, Feb 2, 2016	19.86	19.86	19.41	19.47
2555	NASDAQ	PHO	Mon, Feb 1, 2016	20.08	20.12	19.87	20.05
2554	NASDAQ	PHO	Fri, Jan 29, 2016	19.68	20.33	19.68	20.33
2553	NASDAQ	PHO	Thu, Jan 28, 2016	19.70	19.75	19.49	19.59
2552	NASDAQ	PHO	Wed, Jan 27, 2016	19.53	19.78	19.33	19.45
2551	NASDAQ	PHO	Tue, Jan 26, 2016	19.07	19.58	19.07	19.55
2550	NASDAQ	PHO	Mon, Jan 25, 2016	19.40	19.44	18.96	18.99
2549	NASDAQ	PHO	Fri, Jan 22, 2016	19.21	19.56	19.12	19.47
2548	NASDAQ	PHO	Thu, Jan 21, 2016	18.85	19.21	18.77	18.92
2547	NASDAQ	PHO	Wed, Jan 20, 2016	18.68	19.01	18.15	18.84
2546	NASDAQ	PHO	Tue, Jan 19, 2016	19.39	19.39	18.72	18.89
2545	NASDAQ	PHO	Fri, Jan 15, 2016	19.10	19.21	18.74	19.20
2544	NASDAQ	PHO	Thu, Jan 14, 2016	19.17	19.72	18.88	19.57
2543	NASDAQ	PHO	Wed, Jan 13, 2016	19.79	19.91	19.07	19.09
2542	NASDAQ	PHO	Tue, Jan 12, 2016	19.87	20.06	19.46	19.69
2541	NASDAQ	PHO	Mon, Jan 11, 2016	19.90	20.00	19.54	19.69
2540	NASDAQ	PHO	Fri, Jan 8, 2016	20.20	20.27	19.83	19.85
2539	NASDAQ	PHO	Thu, Jan 7, 2016	20.39	20.52	19.96	20.08
2538	NASDAQ	PHO	Wed, Jan 6, 2016	20.82	20.99	20.63	20.75
2537	NASDAQ	PHO	Tue, Jan 5, 2016	21.47	21.48	20.98	21.11
2536	NASDAQ	PHO	Mon, Jan 4, 2016	21.43	21.44	21.14	21.43
2535	NASDAQ	PHO	Thu, Dec 31, 2015	21.76	21.86	21.60	21.67
2534	NASDAQ	PHO	Wed, Dec 30, 2015	21.81	22.05	21.77	21.80
2533	NASDAQ	PHO	Tue, Dec 29, 2015	21.79	21.96	21.69	21.88
2532	NASDAQ	PHO	Mon, Dec 28, 2015	21.69	21.71	21.53	21.67
2531	NASDAQ	PHO	Thu, Dec 24, 2015	21.90	21.95	21.74	21.83
2530	NASDAQ	PHO	Wed, Dec 23, 2015	21.60	21.96	21.60	21.91
2529	NASDAQ	PHO	Tue, Dec 22, 2015	21.35	21.56	21.08	21.49
2528	NASDAQ	PHO	Mon, Dec 21, 2015	21.45	21.45	21.13	21.30
2527	NASDAQ	PHO	Fri, Dec 18, 2015	21.54	21.60	21.33	21.33
2526	NASDAQ	PHO	Thu, Dec 17, 2015	22.14	22.14	21.67	21.67
2525	NASDAQ	PHO	Wed, Dec 16, 2015	21.74	22.14	21.74	22.08
2524	NASDAQ	PHO	Tue, Dec 15, 2015	21.54	21.66	21.49	21.60
2523	NASDAQ	PHO	Mon, Dec 14, 2015	21.34	21.44	21.23	21.40
2522	NASDAQ	PHO	Fri, Dec 11, 2015	21.48	21.57	21.33	21.34
2521	NASDAQ	PHO	Thu, Dec 10, 2015	21.58	21.76	21.55	21.68
2520	NASDAQ	PHO	Wed, Dec 9, 2015	21.52	22.01	21.52	21.63
2519	NASDAQ	PHO	Tue, Dec 8, 2015	21.62	21.68	21.46	21.51
2518	NASDAQ	PHO	Mon, Dec 7, 2015	21.99	21.99	21.72	21.81
2517	NASDAQ	PHO	Fri, Dec 4, 2015	21.87	22.09	21.87	22.08
2516	NASDAQ	PHO	Thu, Dec 3, 2015	22.12	22.15	21.74	21.86
2515	NASDAQ	PHO	Wed, Dec 2, 2015	22.30	22.33	22.00	22.05
2514	NASDAQ	PHO	Tue, Dec 1, 2015	22.30	22.40	22.19	22.37
2513	NASDAQ	PHO	Mon, Nov 30, 2015	22.25	22.29	22.13	22.14
2512	NASDAQ	PHO	Fri, Nov 27, 2015	22.11	22.25	22.10	22.22
2511	NASDAQ	PHO	Wed, Nov 25, 2015	22.16	22.18	22.09	22.10
2510	NASDAQ	PHO	Tue, Nov 24, 2015	22.09	22.23	21.95	22.17
2509	NASDAQ	PHO	Mon, Nov 23, 2015	22.15	22.34	22.14	22.18
2508	NASDAQ	PHO	Fri, Nov 20, 2015	22.07	22.22	22.06	22.15
2507	NASDAQ	PHO	Thu, Nov 19, 2015	22.10	22.12	21.92	21.99
2506	NASDAQ	PHO	Wed, Nov 18, 2015	21.77	22.11	21.67	22.10
2505	NASDAQ	PHO	Tue, Nov 17, 2015	22.04	22.04	21.63	21.70
2504	NASDAQ	PHO	Mon, Nov 16, 2015	21.80	22.07	21.76	22.05
2503	NASDAQ	PHO	Fri, Nov 13, 2015	21.71	22.02	21.71	21.85
2502	NASDAQ	PHO	Thu, Nov 12, 2015	22.21	22.21	21.72	21.74
2501	NASDAQ	PHO	Wed, Nov 11, 2015	22.47	22.47	22.31	22.36
2500	NASDAQ	PHO	Tue, Nov 10, 2015	22.64	22.64	22.30	22.41
2499	NASDAQ	PHO	Mon, Nov 9, 2015	22.89	22.91	22.54	22.64
2498	NASDAQ	PHO	Fri, Nov 6, 2015	22.98	23.01	22.74	22.95
2497	NASDAQ	PHO	Thu, Nov 5, 2015	23.15	23.15	22.91	23.05
2496	NASDAQ	PHO	Wed, Nov 4, 2015	23.26	23.33	23.12	23.17
2495	NASDAQ	PHO	Tue, Nov 3, 2015	23.08	23.33	23.08	23.19
2494	NASDAQ	PHO	Mon, Nov 2, 2015	22.80	23.20	22.74	23.11
2493	NASDAQ	PHO	Fri, Oct 30, 2015	22.78	22.90	22.67	22.81
2492	NASDAQ	PHO	Thu, Oct 29, 2015	22.76	22.85	22.63	22.76
2491	NASDAQ	PHO	Wed, Oct 28, 2015	22.45	22.83	22.45	22.83
2490	NASDAQ	PHO	Tue, Oct 27, 2015	22.49	22.58	22.29	22.38
2489	NASDAQ	PHO	Mon, Oct 26, 2015	22.65	22.72	22.51	22.57
2488	NASDAQ	PHO	Fri, Oct 23, 2015	22.68	22.75	22.58	22.67
2487	NASDAQ	PHO	Thu, Oct 22, 2015	22.14	22.68	22.13	22.60
2486	NASDAQ	PHO	Wed, Oct 21, 2015	22.31	22.34	22.02	22.03
2485	NASDAQ	PHO	Tue, Oct 20, 2015	22.24	22.44	22.17	22.25
2484	NASDAQ	PHO	Mon, Oct 19, 2015	22.08	22.23	22.05	22.20
2483	NASDAQ	PHO	Fri, Oct 16, 2015	22.37	22.37	22.02	22.16
2482	NASDAQ	PHO	Thu, Oct 15, 2015	22.08	22.33	21.88	22.33
2481	NASDAQ	PHO	Wed, Oct 14, 2015	22.18	22.22	22.01	22.06
2480	NASDAQ	PHO	Tue, Oct 13, 2015	22.31	22.52	22.16	22.17
2479	NASDAQ	PHO	Mon, Oct 12, 2015	22.53	22.53	22.36	22.43
2478	NASDAQ	PHO	Fri, Oct 9, 2015	22.63	22.70	22.49	22.54
2477	NASDAQ	PHO	Thu, Oct 8, 2015	22.08	22.67	22.08	22.60
2476	NASDAQ	PHO	Wed, Oct 7, 2015	21.80	22.12	21.80	22.11
2475	NASDAQ	PHO	Tue, Oct 6, 2015	21.67	21.88	21.63	21.68
2474	NASDAQ	PHO	Mon, Oct 5, 2015	21.20	21.71	21.20	21.68
2473	NASDAQ	PHO	Fri, Oct 2, 2015	20.34	21.07	20.30	21.07
2472	NASDAQ	PHO	Thu, Oct 1, 2015	20.60	20.71	20.34	20.51
2471	NASDAQ	PHO	Wed, Sep 30, 2015	20.44	20.56	20.29	20.54
2470	NASDAQ	PHO	Tue, Sep 29, 2015	20.42	20.52	20.16	20.26
2469	NASDAQ	PHO	Mon, Sep 28, 2015	20.84	20.84	20.38	20.38
2468	NASDAQ	PHO	Fri, Sep 25, 2015	21.24	21.24	20.91	20.95
2467	NASDAQ	PHO	Thu, Sep 24, 2015	20.94	21.08	20.76	21.08
2466	NASDAQ	PHO	Wed, Sep 23, 2015	21.38	21.43	21.02	21.03
2465	NASDAQ	PHO	Tue, Sep 22, 2015	21.42	21.44	21.18	21.34
2464	NASDAQ	PHO	Mon, Sep 21, 2015	21.79	21.88	21.55	21.57
2463	NASDAQ	PHO	Fri, Sep 18, 2015	21.78	21.96	21.68	21.72
2462	NASDAQ	PHO	Thu, Sep 17, 2015	22.19	22.48	22.10	22.13
2461	NASDAQ	PHO	Wed, Sep 16, 2015	21.86	22.22	21.86	22.20
2460	NASDAQ	PHO	Tue, Sep 15, 2015	21.64	21.87	21.54	21.83
2459	NASDAQ	PHO	Mon, Sep 14, 2015	21.79	21.79	21.51	21.57
2458	NASDAQ	PHO	Fri, Sep 11, 2015	21.60	21.75	21.48	21.75
2457	NASDAQ	PHO	Thu, Sep 10, 2015	21.79	21.93	21.63	21.67
2456	NASDAQ	PHO	Wed, Sep 9, 2015	22.20	22.20	21.76	21.79
2455	NASDAQ	PHO	Tue, Sep 8, 2015	21.83	22.05	21.82	22.02
2454	NASDAQ	PHO	Fri, Sep 4, 2015	21.65	21.79	21.47	21.52
2453	NASDAQ	PHO	Thu, Sep 3, 2015	21.75	22.10	21.72	21.92
2452	NASDAQ	PHO	Wed, Sep 2, 2015	21.69	21.70	21.39	21.68
2451	NASDAQ	PHO	Tue, Sep 1, 2015	21.55	21.75	21.33	21.44
2450	NASDAQ	PHO	Mon, Aug 31, 2015	22.04	22.12	21.85	21.97
2449	NASDAQ	PHO	Fri, Aug 28, 2015	21.79	22.20	21.79	22.09
2448	NASDAQ	PHO	Thu, Aug 27, 2015	21.55	21.98	21.50	21.89
2447	NASDAQ	PHO	Wed, Aug 26, 2015	21.07	21.35	20.82	21.30
2446	NASDAQ	PHO	Tue, Aug 25, 2015	21.46	21.75	20.79	20.79
2445	NASDAQ	PHO	Mon, Aug 24, 2015	20.85	21.95	20.17	21.20
2444	NASDAQ	PHO	Fri, Aug 21, 2015	22.38	22.46	21.98	22.00
2443	NASDAQ	PHO	Thu, Aug 20, 2015	22.98	22.98	22.56	22.58
2442	NASDAQ	PHO	Wed, Aug 19, 2015	23.34	23.34	23.00	23.14
2441	NASDAQ	PHO	Tue, Aug 18, 2015	23.60	23.64	23.38	23.47
2440	NASDAQ	PHO	Mon, Aug 17, 2015	23.40	23.60	23.29	23.60
2439	NASDAQ	PHO	Fri, Aug 14, 2015	23.30	23.49	23.30	23.46
2438	NASDAQ	PHO	Thu, Aug 13, 2015	23.40	23.56	23.33	23.36
2437	NASDAQ	PHO	Wed, Aug 12, 2015	23.04	23.43	22.77	23.36
2436	NASDAQ	PHO	Tue, Aug 11, 2015	23.35	23.39	23.11	23.16
2435	NASDAQ	PHO	Mon, Aug 10, 2015	23.34	23.56	23.25	23.55
2434	NASDAQ	PHO	Fri, Aug 7, 2015	23.36	23.43	23.10	23.18
2433	NASDAQ	PHO	Thu, Aug 6, 2015	24.05	24.05	23.29	23.34
2432	NASDAQ	PHO	Wed, Aug 5, 2015	23.86	24.20	23.84	24.01
2431	NASDAQ	PHO	Tue, Aug 4, 2015	23.57	23.60	23.41	23.45
2430	NASDAQ	PHO	Mon, Aug 3, 2015	23.81	23.82	23.44	23.54
2429	NASDAQ	PHO	Fri, Jul 31, 2015	23.92	24.00	23.77	23.82
2428	NASDAQ	PHO	Thu, Jul 30, 2015	23.75	23.94	23.71	23.89
2427	NASDAQ	PHO	Wed, Jul 29, 2015	23.57	23.85	23.50	23.80
2426	NASDAQ	PHO	Tue, Jul 28, 2015	23.36	23.61	23.24	23.52
2425	NASDAQ	PHO	Mon, Jul 27, 2015	23.30	23.37	23.16	23.29
2424	NASDAQ	PHO	Fri, Jul 24, 2015	23.67	23.69	23.39	23.45
2423	NASDAQ	PHO	Thu, Jul 23, 2015	23.92	23.99	23.66	23.68
2422	NASDAQ	PHO	Wed, Jul 22, 2015	24.07	24.15	23.85	23.92
2421	NASDAQ	PHO	Tue, Jul 21, 2015	24.43	24.43	24.12	24.15
2420	NASDAQ	PHO	Mon, Jul 20, 2015	24.71	24.80	24.54	24.54
2419	NASDAQ	PHO	Fri, Jul 17, 2015	24.84	24.84	24.61	24.68
2418	NASDAQ	PHO	Thu, Jul 16, 2015	24.86	24.93	24.77	24.85
2417	NASDAQ	PHO	Wed, Jul 15, 2015	25.07	25.07	24.64	24.70
2416	NASDAQ	PHO	Tue, Jul 14, 2015	24.98	25.11	24.98	25.06
2415	NASDAQ	PHO	Mon, Jul 13, 2015	24.81	24.99	24.81	24.97
2414	NASDAQ	PHO	Fri, Jul 10, 2015	24.66	24.75	24.61	24.69
2413	NASDAQ	PHO	Thu, Jul 9, 2015	24.81	24.81	24.46	24.48
2412	NASDAQ	PHO	Wed, Jul 8, 2015	24.72	24.81	24.42	24.53
2411	NASDAQ	PHO	Tue, Jul 7, 2015	24.80	24.93	24.46	24.92
2410	NASDAQ	PHO	Mon, Jul 6, 2015	24.77	24.91	24.60	24.68
2409	NASDAQ	PHO	Thu, Jul 2, 2015	24.97	24.97	24.80	24.93
2408	NASDAQ	PHO	Wed, Jul 1, 2015	25.15	25.17	24.85	24.95
2407	NASDAQ	PHO	Tue, Jun 30, 2015	25.09	25.10	24.86	24.95
2406	NASDAQ	PHO	Mon, Jun 29, 2015	25.18	25.25	24.84	24.85
2405	NASDAQ	PHO	Fri, Jun 26, 2015	25.45	25.47	25.33	25.37
2404	NASDAQ	PHO	Thu, Jun 25, 2015	25.55	25.57	25.41	25.41
2403	NASDAQ	PHO	Wed, Jun 24, 2015	25.55	25.66	25.46	25.49
2402	NASDAQ	PHO	Tue, Jun 23, 2015	25.57	25.64	25.49	25.63
2401	NASDAQ	PHO	Mon, Jun 22, 2015	25.42	25.54	25.40	25.52
2400	NASDAQ	PHO	Fri, Jun 19, 2015	25.44	25.48	25.29	25.30
2399	NASDAQ	PHO	Thu, Jun 18, 2015	25.37	25.56	25.31	25.51
2398	NASDAQ	PHO	Wed, Jun 17, 2015	25.30	25.35	25.18	25.24
2397	NASDAQ	PHO	Tue, Jun 16, 2015	25.19	25.29	25.14	25.29
2396	NASDAQ	PHO	Mon, Jun 15, 2015	25.68	25.68	25.10	25.20
2395	NASDAQ	PHO	Fri, Jun 12, 2015	25.76	25.78	25.66	25.71
2394	NASDAQ	PHO	Thu, Jun 11, 2015	25.91	25.91	25.73	25.87
2393	NASDAQ	PHO	Wed, Jun 10, 2015	25.68	25.89	25.68	25.84
2392	NASDAQ	PHO	Tue, Jun 9, 2015	25.56	25.71	25.53	25.57
2391	NASDAQ	PHO	Mon, Jun 8, 2015	25.59	25.60	25.49	25.50
2390	NASDAQ	PHO	Fri, Jun 5, 2015	25.59	25.63	25.40	25.62
2389	NASDAQ	PHO	Thu, Jun 4, 2015	25.88	25.88	25.61	25.65
2388	NASDAQ	PHO	Wed, Jun 3, 2015	25.91	26.03	25.86	25.94
2387	NASDAQ	PHO	Tue, Jun 2, 2015	25.75	26.02	25.71	25.87
2386	NASDAQ	PHO	Mon, Jun 1, 2015	25.81	25.90	25.62	25.81
2385	NASDAQ	PHO	Fri, May 29, 2015	25.93	25.95	25.72	25.73
2384	NASDAQ	PHO	Thu, May 28, 2015	25.97	25.97	25.81	25.97
2383	NASDAQ	PHO	Wed, May 27, 2015	25.84	26.05	25.76	26.02
2382	NASDAQ	PHO	Tue, May 26, 2015	25.97	25.99	25.66	25.78
2381	NASDAQ	PHO	Fri, May 22, 2015	26.27	26.27	26.01	26.07
2380	NASDAQ	PHO	Thu, May 21, 2015	26.15	26.33	26.12	26.29
2379	NASDAQ	PHO	Wed, May 20, 2015	26.14	26.22	26.07	26.17
2378	NASDAQ	PHO	Tue, May 19, 2015	26.18	26.21	25.98	26.13
2377	NASDAQ	PHO	Mon, May 18, 2015	26.09	26.23	25.98	26.20
2376	NASDAQ	PHO	Fri, May 15, 2015	26.12	26.19	26.06	26.10
2375	NASDAQ	PHO	Thu, May 14, 2015	25.94	26.15	25.90	26.12
2374	NASDAQ	PHO	Wed, May 13, 2015	25.83	25.91	25.76	25.80
2373	NASDAQ	PHO	Tue, May 12, 2015	25.61	25.68	25.37	25.64
2372	NASDAQ	PHO	Mon, May 11, 2015	25.31	25.40	25.24	25.29
2371	NASDAQ	PHO	Fri, May 8, 2015	25.41	25.45	25.30	25.30
2370	NASDAQ	PHO	Thu, May 7, 2015	25.15	25.23	25.05	25.18
2369	NASDAQ	PHO	Wed, May 6, 2015	25.12	25.16	24.98	25.15
2368	NASDAQ	PHO	Tue, May 5, 2015	25.24	25.40	24.96	25.00
2367	NASDAQ	PHO	Mon, May 4, 2015	25.24	25.35	25.22	25.25
2366	NASDAQ	PHO	Fri, May 1, 2015	25.25	25.27	24.99	25.22
2365	NASDAQ	PHO	Thu, Apr 30, 2015	25.35	25.43	25.10	25.16
2364	NASDAQ	PHO	Wed, Apr 29, 2015	25.36	25.54	25.21	25.42
2363	NASDAQ	PHO	Tue, Apr 28, 2015	25.40	25.48	25.23	25.47
2362	NASDAQ	PHO	Mon, Apr 27, 2015	25.26	25.57	25.26	25.37
2361	NASDAQ	PHO	Fri, Apr 24, 2015	25.27	25.30	25.20	25.26
2360	NASDAQ	PHO	Thu, Apr 23, 2015	25.03	25.33	25.02	25.27
2359	NASDAQ	PHO	Wed, Apr 22, 2015	25.04	25.08	24.83	25.06
2358	NASDAQ	PHO	Tue, Apr 21, 2015	25.30	25.30	24.98	24.99
2357	NASDAQ	PHO	Mon, Apr 20, 2015	25.14	25.33	25.14	25.23
2356	NASDAQ	PHO	Fri, Apr 17, 2015	25.21	25.21	24.96	25.03
2355	NASDAQ	PHO	Thu, Apr 16, 2015	25.40	25.47	25.29	25.36
2354	NASDAQ	PHO	Wed, Apr 15, 2015	25.18	25.53	25.16	25.43
2353	NASDAQ	PHO	Tue, Apr 14, 2015	24.95	25.09	24.88	25.07
2352	NASDAQ	PHO	Mon, Apr 13, 2015	25.02	25.09	24.91	24.91
2351	NASDAQ	PHO	Fri, Apr 10, 2015	25.05	25.08	24.94	25.04
2350	NASDAQ	PHO	Thu, Apr 9, 2015	25.07	25.07	24.86	24.99
2349	NASDAQ	PHO	Wed, Apr 8, 2015	25.14	25.21	24.87	25.03
2348	NASDAQ	PHO	Tue, Apr 7, 2015	25.47	25.47	25.20	25.22
2347	NASDAQ	PHO	Mon, Apr 6, 2015	25.09	25.55	25.00	25.45
2346	NASDAQ	PHO	Thu, Apr 2, 2015	24.96	25.18	24.91	25.09
2345	NASDAQ	PHO	Wed, Apr 1, 2015	24.95	24.96	24.76	24.91
2344	NASDAQ	PHO	Tue, Mar 31, 2015	24.91	25.00	24.87	24.90
2343	NASDAQ	PHO	Mon, Mar 30, 2015	24.86	25.07	24.86	25.00
2342	NASDAQ	PHO	Fri, Mar 27, 2015	24.74	24.79	24.63	24.77
2341	NASDAQ	PHO	Thu, Mar 26, 2015	24.75	24.82	24.65	24.71
2340	NASDAQ	PHO	Wed, Mar 25, 2015	25.24	25.24	24.84	24.84
2339	NASDAQ	PHO	Tue, Mar 24, 2015	25.36	25.36	25.18	25.18
2338	NASDAQ	PHO	Mon, Mar 23, 2015	25.35	25.41	25.28	25.32
2337	NASDAQ	PHO	Fri, Mar 20, 2015	25.16	25.40	25.16	25.40
2336	NASDAQ	PHO	Thu, Mar 19, 2015	25.32	25.32	24.96	25.11
2335	NASDAQ	PHO	Wed, Mar 18, 2015	24.82	25.40	24.69	25.34
2334	NASDAQ	PHO	Tue, Mar 17, 2015	24.76	24.92	24.69	24.91
2333	NASDAQ	PHO	Mon, Mar 16, 2015	24.73	24.92	24.73	24.89
2332	NASDAQ	PHO	Fri, Mar 13, 2015	24.78	24.78	24.40	24.62
2331	NASDAQ	PHO	Thu, Mar 12, 2015	24.46	24.91	24.46	24.87
2330	NASDAQ	PHO	Wed, Mar 11, 2015	24.51	24.51	24.32	24.42
2329	NASDAQ	PHO	Tue, Mar 10, 2015	24.58	24.60	24.43	24.43
2328	NASDAQ	PHO	Mon, Mar 9, 2015	24.67	24.84	24.67	24.78
2327	NASDAQ	PHO	Fri, Mar 6, 2015	25.06	25.06	24.65	24.70
2326	NASDAQ	PHO	Thu, Mar 5, 2015	25.11	25.17	25.02	25.14
2325	NASDAQ	PHO	Wed, Mar 4, 2015	25.24	25.24	25.03	25.14
2324	NASDAQ	PHO	Tue, Mar 3, 2015	25.40	25.46	25.31	25.35
2323	NASDAQ	PHO	Mon, Mar 2, 2015	25.40	25.55	25.31	25.52
2322	NASDAQ	PHO	Fri, Feb 27, 2015	25.47	25.48	25.38	25.38
2321	NASDAQ	PHO	Thu, Feb 26, 2015	25.49	25.50	25.34	25.46
2320	NASDAQ	PHO	Wed, Feb 25, 2015	25.52	25.57	25.40	25.46
2319	NASDAQ	PHO	Tue, Feb 24, 2015	25.34	25.60	25.30	25.54
2318	NASDAQ	PHO	Mon, Feb 23, 2015	25.32	25.41	25.20	25.39
2317	NASDAQ	PHO	Fri, Feb 20, 2015	25.32	25.45	25.14	25.38
2316	NASDAQ	PHO	Thu, Feb 19, 2015	25.22	25.41	25.21	25.39
2315	NASDAQ	PHO	Wed, Feb 18, 2015	25.08	25.39	24.80	25.34
2314	NASDAQ	PHO	Tue, Feb 17, 2015	25.32	25.32	25.13	25.24
2313	NASDAQ	PHO	Fri, Feb 13, 2015	25.11	25.31	25.11	25.29
2312	NASDAQ	PHO	Thu, Feb 12, 2015	24.95	25.08	24.95	25.07
2311	NASDAQ	PHO	Wed, Feb 11, 2015	24.84	24.93	24.70	24.81
2310	NASDAQ	PHO	Tue, Feb 10, 2015	25.03	25.03	24.78	24.94
2309	NASDAQ	PHO	Mon, Feb 9, 2015	24.88	25.11	24.79	24.89
2308	NASDAQ	PHO	Fri, Feb 6, 2015	25.04	25.09	24.85	24.92
2307	NASDAQ	PHO	Thu, Feb 5, 2015	24.82	25.06	24.77	25.03
2306	NASDAQ	PHO	Wed, Feb 4, 2015	25.17	25.17	24.72	24.73
2305	NASDAQ	PHO	Tue, Feb 3, 2015	25.00	25.29	24.84	25.26
2304	NASDAQ	PHO	Mon, Feb 2, 2015	24.50	24.84	24.42	24.82
2303	NASDAQ	PHO	Fri, Jan 30, 2015	24.60	24.77	24.41	24.41
2302	NASDAQ	PHO	Thu, Jan 29, 2015	24.49	24.84	24.40	24.82
2301	NASDAQ	PHO	Wed, Jan 28, 2015	24.93	24.93	24.43	24.47
2300	NASDAQ	PHO	Tue, Jan 27, 2015	24.68	24.94	24.61	24.85
2299	NASDAQ	PHO	Mon, Jan 26, 2015	24.72	24.94	24.68	24.94
2298	NASDAQ	PHO	Fri, Jan 23, 2015	24.93	24.93	24.70	24.74
2297	NASDAQ	PHO	Thu, Jan 22, 2015	24.72	25.01	24.58	25.00
2296	NASDAQ	PHO	Wed, Jan 21, 2015	24.38	24.68	24.35	24.65
2295	NASDAQ	PHO	Tue, Jan 20, 2015	24.56	24.60	24.25	24.43
2294	NASDAQ	PHO	Fri, Jan 16, 2015	24.30	24.50	24.22	24.49
2293	NASDAQ	PHO	Thu, Jan 15, 2015	24.72	24.75	24.32	24.32
2292	NASDAQ	PHO	Wed, Jan 14, 2015	24.48	24.69	24.40	24.63
2291	NASDAQ	PHO	Tue, Jan 13, 2015	24.99	25.23	24.49	24.77
2290	NASDAQ	PHO	Mon, Jan 12, 2015	25.14	25.14	24.73	24.86
2289	NASDAQ	PHO	Fri, Jan 9, 2015	25.37	25.37	25.10	25.13
2288	NASDAQ	PHO	Thu, Jan 8, 2015	25.10	25.39	25.10	25.35
2287	NASDAQ	PHO	Wed, Jan 7, 2015	25.00	25.00	24.80	24.92
2286	NASDAQ	PHO	Tue, Jan 6, 2015	25.13	25.13	24.57	24.80
2285	NASDAQ	PHO	Mon, Jan 5, 2015	25.58	25.58	25.02	25.06
2284	NASDAQ	PHO	Fri, Jan 2, 2015	25.84	25.88	25.48	25.74
2283	NASDAQ	PHO	Wed, Dec 31, 2014	26.07	26.12	25.73	25.75
2282	NASDAQ	PHO	Tue, Dec 30, 2014	26.11	26.20	26.01	26.02
2281	NASDAQ	PHO	Mon, Dec 29, 2014	26.10	26.24	26.03	26.17
2280	NASDAQ	PHO	Fri, Dec 26, 2014	25.97	26.15	25.97	26.04
2279	NASDAQ	PHO	Wed, Dec 24, 2014	25.87	25.98	25.81	25.91
2278	NASDAQ	PHO	Tue, Dec 23, 2014	25.64	25.88	25.62	25.80
2277	NASDAQ	PHO	Mon, Dec 22, 2014	25.44	25.58	25.39	25.58
2276	NASDAQ	PHO	Fri, Dec 19, 2014	25.43	25.46	25.31	25.46
2275	NASDAQ	PHO	Thu, Dec 18, 2014	25.15	25.42	25.05	25.40
2274	NASDAQ	PHO	Wed, Dec 17, 2014	24.50	24.93	24.38	24.90
2273	NASDAQ	PHO	Tue, Dec 16, 2014	24.43	24.86	24.43	24.45
2272	NASDAQ	PHO	Mon, Dec 15, 2014	24.76	24.81	24.41	24.50
2271	NASDAQ	PHO	Fri, Dec 12, 2014	25.03	25.05	24.67	24.67
2270	NASDAQ	PHO	Thu, Dec 11, 2014	25.19	25.48	25.13	25.17
2269	NASDAQ	PHO	Wed, Dec 10, 2014	25.70	25.70	25.10	25.12
2268	NASDAQ	PHO	Tue, Dec 9, 2014	25.33	25.78	25.27	25.74
2267	NASDAQ	PHO	Mon, Dec 8, 2014	25.83	25.96	25.45	25.48
2266	NASDAQ	PHO	Fri, Dec 5, 2014	25.89	25.91	25.79	25.84
2265	NASDAQ	PHO	Thu, Dec 4, 2014	26.00	26.00	25.82	25.87
2264	NASDAQ	PHO	Wed, Dec 3, 2014	25.76	26.10	25.69	26.05
2263	NASDAQ	PHO	Tue, Dec 2, 2014	25.57	25.81	25.57	25.69
2262	NASDAQ	PHO	Mon, Dec 1, 2014	25.72	25.77	25.52	25.56
2261	NASDAQ	PHO	Fri, Nov 28, 2014	26.34	26.34	25.79	25.82
2260	NASDAQ	PHO	Wed, Nov 26, 2014	26.47	26.47	26.33	26.38
2259	NASDAQ	PHO	Tue, Nov 25, 2014	26.48	26.53	26.38	26.43
2258	NASDAQ	PHO	Mon, Nov 24, 2014	26.24	26.41	26.24	26.41
2257	NASDAQ	PHO	Fri, Nov 21, 2014	26.39	26.45	26.14	26.24
2256	NASDAQ	PHO	Thu, Nov 20, 2014	25.89	26.13	25.84	26.11
2255	NASDAQ	PHO	Wed, Nov 19, 2014	26.16	26.16	25.84	26.01
2254	NASDAQ	PHO	Tue, Nov 18, 2014	25.95	26.20	25.93	26.16
2253	NASDAQ	PHO	Mon, Nov 17, 2014	25.97	25.97	25.83	25.88
2252	NASDAQ	PHO	Fri, Nov 14, 2014	25.99	26.08	25.93	25.96
2251	NASDAQ	PHO	Thu, Nov 13, 2014	26.22	26.26	26.20	26.23
2250	NASDAQ	PHO	Wed, Nov 12, 2014	26.06	26.28	26.05	26.22
2249	NASDAQ	PHO	Tue, Nov 11, 2014	26.18	26.24	26.08	26.15
2248	NASDAQ	PHO	Mon, Nov 10, 2014	26.15	26.26	26.15	26.24
2247	NASDAQ	PHO	Fri, Nov 7, 2014	26.07	26.17	25.96	26.17
2246	NASDAQ	PHO	Thu, Nov 6, 2014	25.84	26.07	25.84	26.07
2245	NASDAQ	PHO	Wed, Nov 5, 2014	25.89	25.90	25.77	25.85
2244	NASDAQ	PHO	Tue, Nov 4, 2014	25.77	25.79	25.65	25.69
2243	NASDAQ	PHO	Mon, Nov 3, 2014	25.87	25.95	25.74	25.78
2242	NASDAQ	PHO	Fri, Oct 31, 2014	25.94	25.94	25.75	25.84
2241	NASDAQ	PHO	Thu, Oct 30, 2014	25.44	25.77	25.38	25.71
2240	NASDAQ	PHO	Wed, Oct 29, 2014	25.65	25.71	25.39	25.51
2239	NASDAQ	PHO	Tue, Oct 28, 2014	25.00	25.59	25.00	25.58
2238	NASDAQ	PHO	Mon, Oct 27, 2014	24.80	24.97	24.70	24.90
2237	NASDAQ	PHO	Fri, Oct 24, 2014	24.95	25.00	24.77	24.96
2236	NASDAQ	PHO	Thu, Oct 23, 2014	24.86	25.26	24.83	25.08
2235	NASDAQ	PHO	Wed, Oct 22, 2014	25.04	25.12	24.67	24.68
2234	NASDAQ	PHO	Tue, Oct 21, 2014	24.54	25.01	24.54	24.98
2233	NASDAQ	PHO	Mon, Oct 20, 2014	24.18	24.39	24.18	24.38
2232	NASDAQ	PHO	Fri, Oct 17, 2014	24.23	24.38	24.12	24.22
2231	NASDAQ	PHO	Thu, Oct 16, 2014	23.46	24.10	23.46	24.00
2230	NASDAQ	PHO	Wed, Oct 15, 2014	23.56	23.96	23.17	23.83
2229	NASDAQ	PHO	Tue, Oct 14, 2014	23.77	24.20	23.77	23.94
2228	NASDAQ	PHO	Mon, Oct 13, 2014	23.73	23.90	23.57	23.61
2227	NASDAQ	PHO	Fri, Oct 10, 2014	23.91	24.11	23.72	23.75
2226	NASDAQ	PHO	Thu, Oct 9, 2014	24.56	24.59	23.95	23.99
2225	NASDAQ	PHO	Wed, Oct 8, 2014	24.03	24.48	23.91	24.47
2224	NASDAQ	PHO	Tue, Oct 7, 2014	24.38	24.38	24.01	24.01
2223	NASDAQ	PHO	Mon, Oct 6, 2014	24.64	24.71	24.49	24.50
2222	NASDAQ	PHO	Fri, Oct 3, 2014	24.52	24.52	24.39	24.51
2221	NASDAQ	PHO	Thu, Oct 2, 2014	24.30	24.42	24.17	24.35
2220	NASDAQ	PHO	Wed, Oct 1, 2014	24.55	24.61	24.31	24.38
2219	NASDAQ	PHO	Tue, Sep 30, 2014	24.78	24.82	24.59	24.61
2218	NASDAQ	PHO	Mon, Sep 29, 2014	24.76	24.82	24.65	24.77
2217	NASDAQ	PHO	Fri, Sep 26, 2014	24.78	24.95	24.71	24.92
2216	NASDAQ	PHO	Thu, Sep 25, 2014	24.94	24.94	24.67	24.76
2215	NASDAQ	PHO	Wed, Sep 24, 2014	24.92	25.04	24.78	24.99
2214	NASDAQ	PHO	Tue, Sep 23, 2014	25.02	25.11	24.93	24.94
2213	NASDAQ	PHO	Mon, Sep 22, 2014	25.21	25.21	25.03	25.12
2212	NASDAQ	PHO	Fri, Sep 19, 2014	25.53	25.60	25.26	25.33
2211	NASDAQ	PHO	Thu, Sep 18, 2014	25.54	25.63	25.50	25.54
2210	NASDAQ	PHO	Wed, Sep 17, 2014	25.50	25.64	25.45	25.47
2209	NASDAQ	PHO	Tue, Sep 16, 2014	25.42	25.57	25.33	25.50
2208	NASDAQ	PHO	Mon, Sep 15, 2014	25.54	25.54	25.37	25.43
2207	NASDAQ	PHO	Fri, Sep 12, 2014	25.87	25.87	25.51	25.54
2206	NASDAQ	PHO	Thu, Sep 11, 2014	25.64	25.87	25.62	25.86
2205	NASDAQ	PHO	Wed, Sep 10, 2014	25.72	25.79	25.58	25.73
2204	NASDAQ	PHO	Tue, Sep 9, 2014	25.90	25.98	25.68	25.72
2203	NASDAQ	PHO	Mon, Sep 8, 2014	26.01	26.08	25.91	25.97
2202	NASDAQ	PHO	Fri, Sep 5, 2014	25.99	26.08	25.85	26.08
2201	NASDAQ	PHO	Thu, Sep 4, 2014	26.14	26.25	25.98	26.04
2200	NASDAQ	PHO	Wed, Sep 3, 2014	26.20	26.22	26.04	26.11
2199	NASDAQ	PHO	Tue, Sep 2, 2014	26.11	26.27	26.00	26.10
2198	NASDAQ	PHO	Fri, Aug 29, 2014	26.02	26.10	25.87	26.09
2197	NASDAQ	PHO	Thu, Aug 28, 2014	25.92	26.04	25.87	26.00
2196	NASDAQ	PHO	Wed, Aug 27, 2014	26.00	26.09	25.90	25.98
2195	NASDAQ	PHO	Tue, Aug 26, 2014	26.01	26.05	25.97	25.97
2194	NASDAQ	PHO	Mon, Aug 25, 2014	25.99	26.06	25.90	25.97
2193	NASDAQ	PHO	Fri, Aug 22, 2014	25.93	25.94	25.77	25.83
2192	NASDAQ	PHO	Thu, Aug 21, 2014	25.93	25.96	25.71	25.91
2191	NASDAQ	PHO	Wed, Aug 20, 2014	25.95	26.01	25.84	25.91
2190	NASDAQ	PHO	Tue, Aug 19, 2014	25.89	26.01	25.89	25.94
2189	NASDAQ	PHO	Mon, Aug 18, 2014	25.62	25.89	25.62	25.86
2188	NASDAQ	PHO	Fri, Aug 15, 2014	25.63	25.68	25.26	25.47
2187	NASDAQ	PHO	Thu, Aug 14, 2014	25.31	25.51	25.31	25.51
2186	NASDAQ	PHO	Wed, Aug 13, 2014	25.33	25.38	25.26	25.32
2185	NASDAQ	PHO	Tue, Aug 12, 2014	25.24	25.41	25.12	25.20
2184	NASDAQ	PHO	Mon, Aug 11, 2014	25.29	25.46	25.24	25.28
2183	NASDAQ	PHO	Fri, Aug 8, 2014	24.88	25.17	24.82	25.14
2182	NASDAQ	PHO	Thu, Aug 7, 2014	24.93	25.04	24.81	24.86
2181	NASDAQ	PHO	Wed, Aug 6, 2014	24.81	25.00	24.76	24.87
2180	NASDAQ	PHO	Tue, Aug 5, 2014	24.73	25.08	24.73	24.85
2179	NASDAQ	PHO	Mon, Aug 4, 2014	24.83	24.84	24.49	24.80
2178	NASDAQ	PHO	Fri, Aug 1, 2014	24.75	24.85	24.57	24.73
2177	NASDAQ	PHO	Thu, Jul 31, 2014	25.34	25.34	24.77	24.77
2176	NASDAQ	PHO	Wed, Jul 30, 2014	25.61	25.61	25.45	25.51
2175	NASDAQ	PHO	Tue, Jul 29, 2014	25.81	25.89	25.53	25.53
2174	NASDAQ	PHO	Mon, Jul 28, 2014	25.82	25.88	25.53	25.76
2173	NASDAQ	PHO	Fri, Jul 25, 2014	25.80	25.86	25.75	25.79
2172	NASDAQ	PHO	Thu, Jul 24, 2014	25.94	26.01	25.81	25.88
2171	NASDAQ	PHO	Wed, Jul 23, 2014	26.02	26.02	25.79	25.80
2170	NASDAQ	PHO	Tue, Jul 22, 2014	25.83	26.09	25.83	26.06
2169	NASDAQ	PHO	Mon, Jul 21, 2014	25.78	25.79	25.62	25.71
2168	NASDAQ	PHO	Fri, Jul 18, 2014	25.57	25.87	25.56	25.87
2167	NASDAQ	PHO	Thu, Jul 17, 2014	25.85	25.85	25.50	25.51
2166	NASDAQ	PHO	Wed, Jul 16, 2014	25.97	26.01	25.77	25.90
2165	NASDAQ	PHO	Tue, Jul 15, 2014	26.07	26.17	25.78	25.89
2164	NASDAQ	PHO	Mon, Jul 14, 2014	26.05	26.15	26.04	26.10
2163	NASDAQ	PHO	Fri, Jul 11, 2014	25.97	25.99	25.81	25.94
2162	NASDAQ	PHO	Thu, Jul 10, 2014	25.91	26.04	25.90	25.92
2161	NASDAQ	PHO	Wed, Jul 9, 2014	26.25	26.33	26.16	26.20
2160	NASDAQ	PHO	Tue, Jul 8, 2014	26.30	26.30	26.09	26.22
2159	NASDAQ	PHO	Mon, Jul 7, 2014	26.66	26.66	26.32	26.33
2158	NASDAQ	PHO	Thu, Jul 3, 2014	26.58	26.71	26.56	26.68
2157	NASDAQ	PHO	Wed, Jul 2, 2014	26.78	26.79	26.50	26.57
2156	NASDAQ	PHO	Tue, Jul 1, 2014	26.67	26.87	26.63	26.75
2155	NASDAQ	PHO	Mon, Jun 30, 2014	26.65	26.65	26.42	26.59
2154	NASDAQ	PHO	Fri, Jun 27, 2014	26.38	26.64	26.35	26.64
2153	NASDAQ	PHO	Thu, Jun 26, 2014	26.62	26.62	26.36	26.48
2152	NASDAQ	PHO	Wed, Jun 25, 2014	26.55	26.59	26.42	26.57
2151	NASDAQ	PHO	Tue, Jun 24, 2014	26.98	27.04	26.61	26.64
2150	NASDAQ	PHO	Mon, Jun 23, 2014	27.06	27.10	26.83	26.91
2149	NASDAQ	PHO	Fri, Jun 20, 2014	26.91	27.08	26.83	27.06
2148	NASDAQ	PHO	Thu, Jun 19, 2014	27.00	27.00	26.85	26.91
2147	NASDAQ	PHO	Wed, Jun 18, 2014	26.74	26.94	26.67	26.92
2146	NASDAQ	PHO	Tue, Jun 17, 2014	26.63	26.84	26.54	26.76
2145	NASDAQ	PHO	Mon, Jun 16, 2014	26.63	26.71	26.54	26.59
2144	NASDAQ	PHO	Fri, Jun 13, 2014	26.67	26.78	26.59	26.71
2143	NASDAQ	PHO	Thu, Jun 12, 2014	26.83	26.83	26.54	26.63
2142	NASDAQ	PHO	Wed, Jun 11, 2014	26.86	26.86	26.72	26.79
2141	NASDAQ	PHO	Tue, Jun 10, 2014	26.96	27.00	26.89	26.97
2140	NASDAQ	PHO	Mon, Jun 9, 2014	26.72	27.09	26.69	27.03
2139	NASDAQ	PHO	Fri, Jun 6, 2014	26.50	26.72	26.49	26.69
2138	NASDAQ	PHO	Thu, Jun 5, 2014	26.06	26.45	25.97	26.43
2137	NASDAQ	PHO	Wed, Jun 4, 2014	25.98	26.06	25.92	26.02
2136	NASDAQ	PHO	Tue, Jun 3, 2014	26.07	26.07	25.91	26.00
2135	NASDAQ	PHO	Mon, Jun 2, 2014	26.03	26.17	25.94	26.08
2134	NASDAQ	PHO	Fri, May 30, 2014	26.08	26.10	25.98	26.06
2133	NASDAQ	PHO	Thu, May 29, 2014	26.27	26.27	25.95	26.10
2132	NASDAQ	PHO	Wed, May 28, 2014	26.40	26.40	26.11	26.19
2131	NASDAQ	PHO	Tue, May 27, 2014	26.18	26.42	26.17	26.31
2130	NASDAQ	PHO	Fri, May 23, 2014	25.92	26.12	25.89	26.10
2129	NASDAQ	PHO	Thu, May 22, 2014	25.73	26.00	25.73	25.90
2128	NASDAQ	PHO	Wed, May 21, 2014	25.62	25.77	25.57	25.71
2127	NASDAQ	PHO	Tue, May 20, 2014	25.91	25.95	25.49	25.59
2126	NASDAQ	PHO	Mon, May 19, 2014	25.79	26.01	25.69	25.96
2125	NASDAQ	PHO	Fri, May 16, 2014	25.70	25.80	25.56	25.79
2124	NASDAQ	PHO	Thu, May 15, 2014	25.74	25.74	25.41	25.66
2123	NASDAQ	PHO	Wed, May 14, 2014	26.23	26.23	25.81	25.84
2122	NASDAQ	PHO	Tue, May 13, 2014	26.35	26.45	26.21	26.21
2121	NASDAQ	PHO	Mon, May 12, 2014	26.01	26.45	25.97	26.40
2120	NASDAQ	PHO	Fri, May 9, 2014	25.78	25.89	25.66	25.89
2119	NASDAQ	PHO	Thu, May 8, 2014	25.84	26.14	25.75	25.80
2118	NASDAQ	PHO	Wed, May 7, 2014	25.71	25.87	25.54	25.87
2117	NASDAQ	PHO	Tue, May 6, 2014	25.77	25.91	25.68	25.72
2116	NASDAQ	PHO	Mon, May 5, 2014	25.75	25.92	25.60	25.84
2115	NASDAQ	PHO	Fri, May 2, 2014	25.75	26.11	25.75	25.89
2114	NASDAQ	PHO	Thu, May 1, 2014	25.86	25.98	25.67	25.87
2113	NASDAQ	PHO	Wed, Apr 30, 2014	25.79	25.99	25.68	25.90
2112	NASDAQ	PHO	Tue, Apr 29, 2014	26.06	26.07	25.85	25.85
2111	NASDAQ	PHO	Mon, Apr 28, 2014	25.99	26.24	25.73	26.01
2110	NASDAQ	PHO	Fri, Apr 25, 2014	26.08	26.19	25.94	25.97
2109	NASDAQ	PHO	Thu, Apr 24, 2014	26.27	26.27	25.98	26.15
2108	NASDAQ	PHO	Wed, Apr 23, 2014	26.40	26.44	26.20	26.22
2107	NASDAQ	PHO	Tue, Apr 22, 2014	26.40	26.53	26.34	26.44
2106	NASDAQ	PHO	Mon, Apr 21, 2014	26.42	26.49	26.31	26.47
2105	NASDAQ	PHO	Thu, Apr 17, 2014	26.34	26.49	26.30	26.41
2104	NASDAQ	PHO	Wed, Apr 16, 2014	26.08	26.32	26.08	26.32
2103	NASDAQ	PHO	Tue, Apr 15, 2014	25.97	26.09	25.51	25.96
2102	NASDAQ	PHO	Mon, Apr 14, 2014	26.00	26.10	25.78	25.97
2101	NASDAQ	PHO	Fri, Apr 11, 2014	26.00	26.19	25.78	25.85
2100	NASDAQ	PHO	Thu, Apr 10, 2014	26.76	26.83	26.16	26.23
2099	NASDAQ	PHO	Wed, Apr 9, 2014	26.62	26.80	26.36	26.79
2098	NASDAQ	PHO	Tue, Apr 8, 2014	26.18	26.48	26.08	26.42
2097	NASDAQ	PHO	Mon, Apr 7, 2014	26.59	26.61	26.15	26.24
2096	NASDAQ	PHO	Fri, Apr 4, 2014	27.09	27.23	26.57	26.65
2095	NASDAQ	PHO	Thu, Apr 3, 2014	27.10	27.10	26.86	26.97
2094	NASDAQ	PHO	Wed, Apr 2, 2014	26.91	27.10	26.86	27.09
2093	NASDAQ	PHO	Tue, Apr 1, 2014	26.72	26.88	26.71	26.85
2092	NASDAQ	PHO	Mon, Mar 31, 2014	26.36	26.69	26.28	26.68
2091	NASDAQ	PHO	Fri, Mar 28, 2014	26.08	26.42	26.05	26.19
2090	NASDAQ	PHO	Thu, Mar 27, 2014	26.05	26.10	25.88	26.09
2089	NASDAQ	PHO	Wed, Mar 26, 2014	26.54	26.59	26.05	26.05
2088	NASDAQ	PHO	Tue, Mar 25, 2014	26.39	26.62	26.30	26.45
2087	NASDAQ	PHO	Mon, Mar 24, 2014	26.80	26.80	26.18	26.33
2086	NASDAQ	PHO	Fri, Mar 21, 2014	26.55	26.81	26.50	26.57
2085	NASDAQ	PHO	Thu, Mar 20, 2014	26.45	26.51	26.30	26.48
2084	NASDAQ	PHO	Wed, Mar 19, 2014	26.81	26.81	26.39	26.52
2083	NASDAQ	PHO	Tue, Mar 18, 2014	26.54	26.78	26.54	26.74
2082	NASDAQ	PHO	Mon, Mar 17, 2014	26.46	26.74	26.46	26.51
2081	NASDAQ	PHO	Fri, Mar 14, 2014	26.35	26.57	26.33	26.39
2080	NASDAQ	PHO	Thu, Mar 13, 2014	26.76	26.77	26.26	26.37
2079	NASDAQ	PHO	Wed, Mar 12, 2014	26.60	26.67	26.49	26.66
2078	NASDAQ	PHO	Tue, Mar 11, 2014	27.09	27.09	26.68	26.77
2077	NASDAQ	PHO	Mon, Mar 10, 2014	27.01	27.09	26.84	26.95
2076	NASDAQ	PHO	Fri, Mar 7, 2014	27.13	27.17	27.01	27.08
2075	NASDAQ	PHO	Thu, Mar 6, 2014	27.01	27.20	27.01	27.10
2074	NASDAQ	PHO	Wed, Mar 5, 2014	27.02	27.02	26.87	26.96
2073	NASDAQ	PHO	Tue, Mar 4, 2014	26.75	27.10	26.75	26.97
2072	NASDAQ	PHO	Mon, Mar 3, 2014	26.53	26.60	26.32	26.48
2071	NASDAQ	PHO	Fri, Feb 28, 2014	26.81	26.92	26.69	26.81
2070	NASDAQ	PHO	Thu, Feb 27, 2014	26.60	26.77	26.59	26.77
2069	NASDAQ	PHO	Wed, Feb 26, 2014	26.38	26.71	26.38	26.56
2068	NASDAQ	PHO	Tue, Feb 25, 2014	26.54	26.62	26.36	26.42
2067	NASDAQ	PHO	Mon, Feb 24, 2014	26.45	26.71	26.45	26.46
2066	NASDAQ	PHO	Fri, Feb 21, 2014	26.64	26.64	26.42	26.45
2065	NASDAQ	PHO	Thu, Feb 20, 2014	26.24	26.61	26.24	26.56
2064	NASDAQ	PHO	Wed, Feb 19, 2014	26.36	26.56	26.20	26.21
2063	NASDAQ	PHO	Tue, Feb 18, 2014	26.35	26.40	26.22	26.37
2062	NASDAQ	PHO	Fri, Feb 14, 2014	26.15	26.37	26.12	26.35
2061	NASDAQ	PHO	Thu, Feb 13, 2014	25.72	26.15	25.65	26.15
2060	NASDAQ	PHO	Wed, Feb 12, 2014	25.92	26.12	25.88	26.12
2059	NASDAQ	PHO	Tue, Feb 11, 2014	25.62	25.92	25.62	25.87
2058	NASDAQ	PHO	Mon, Feb 10, 2014	25.60	25.62	25.41	25.56
2057	NASDAQ	PHO	Fri, Feb 7, 2014	25.34	25.64	25.30	25.63
2056	NASDAQ	PHO	Thu, Feb 6, 2014	25.01	25.33	24.98	25.27
2055	NASDAQ	PHO	Wed, Feb 5, 2014	24.96	25.09	24.81	24.98
2054	NASDAQ	PHO	Tue, Feb 4, 2014	24.71	25.12	24.64	25.07
2053	NASDAQ	PHO	Mon, Feb 3, 2014	25.45	25.47	24.62	24.62
2052	NASDAQ	PHO	Fri, Jan 31, 2014	25.29	25.58	25.15	25.43
2051	NASDAQ	PHO	Thu, Jan 30, 2014	25.28	25.64	25.28	25.55
2050	NASDAQ	PHO	Wed, Jan 29, 2014	25.35	25.53	25.18	25.21
2049	NASDAQ	PHO	Tue, Jan 28, 2014	25.24	25.59	25.24	25.57
2048	NASDAQ	PHO	Mon, Jan 27, 2014	25.40	25.46	25.05	25.13
2047	NASDAQ	PHO	Fri, Jan 24, 2014	25.94	25.94	25.28	25.28
2046	NASDAQ	PHO	Thu, Jan 23, 2014	26.32	26.32	25.95	26.06
2045	NASDAQ	PHO	Wed, Jan 22, 2014	26.38	26.40	26.23	26.38
2044	NASDAQ	PHO	Tue, Jan 21, 2014	26.38	26.41	26.11	26.30
2043	NASDAQ	PHO	Fri, Jan 17, 2014	26.23	26.32	26.21	26.27
2042	NASDAQ	PHO	Thu, Jan 16, 2014	26.22	26.30	26.19	26.29
2041	NASDAQ	PHO	Wed, Jan 15, 2014	26.00	26.24	25.98	26.22
2040	NASDAQ	PHO	Tue, Jan 14, 2014	25.73	25.96	25.68	25.96
2039	NASDAQ	PHO	Mon, Jan 13, 2014	25.93	25.95	25.54	25.61
2038	NASDAQ	PHO	Fri, Jan 10, 2014	25.87	25.98	25.79	25.93
2037	NASDAQ	PHO	Thu, Jan 9, 2014	25.88	25.96	25.78	25.86
2036	NASDAQ	PHO	Wed, Jan 8, 2014	25.85	25.88	25.70	25.82
2035	NASDAQ	PHO	Tue, Jan 7, 2014	25.76	25.98	25.69	25.86
2034	NASDAQ	PHO	Mon, Jan 6, 2014	25.95	25.99	25.64	25.68
2033	NASDAQ	PHO	Fri, Jan 3, 2014	25.87	25.92	25.73	25.86
2032	NASDAQ	PHO	Thu, Jan 2, 2014	26.10	26.10	25.70	25.77
2031	NASDAQ	PHO	Tue, Dec 31, 2013	26.17	26.24	26.14	26.22
2030	NASDAQ	PHO	Mon, Dec 30, 2013	26.13	26.22	26.13	26.16
2029	NASDAQ	PHO	Fri, Dec 27, 2013	26.07	26.19	26.07	26.13
2028	NASDAQ	PHO	Thu, Dec 26, 2013	26.04	26.14	26.04	26.07
2027	NASDAQ	PHO	Tue, Dec 24, 2013	25.89	26.05	25.86	26.00
2026	NASDAQ	PHO	Mon, Dec 23, 2013	25.81	25.92	25.78	25.88
2025	NASDAQ	PHO	Fri, Dec 20, 2013	25.45	25.75	25.38	25.69
2024	NASDAQ	PHO	Thu, Dec 19, 2013	25.45	25.47	25.36	25.42
2023	NASDAQ	PHO	Wed, Dec 18, 2013	25.09	25.51	25.00	25.49
2022	NASDAQ	PHO	Tue, Dec 17, 2013	24.94	25.11	24.94	25.09
2021	NASDAQ	PHO	Mon, Dec 16, 2013	24.67	25.07	24.57	25.02
2020	NASDAQ	PHO	Fri, Dec 13, 2013	24.52	24.67	24.49	24.59
2019	NASDAQ	PHO	Thu, Dec 12, 2013	24.45	24.65	24.39	24.55
2018	NASDAQ	PHO	Wed, Dec 11, 2013	24.79	24.85	24.40	24.43
2017	NASDAQ	PHO	Tue, Dec 10, 2013	24.85	24.95	24.79	24.81
2016	NASDAQ	PHO	Mon, Dec 9, 2013	24.89	24.93	24.83	24.89
2015	NASDAQ	PHO	Fri, Dec 6, 2013	24.83	24.93	24.80	24.84
2014	NASDAQ	PHO	Thu, Dec 5, 2013	24.60	24.67	24.55	24.58
2013	NASDAQ	PHO	Wed, Dec 4, 2013	24.71	24.83	24.45	24.68
2012	NASDAQ	PHO	Tue, Dec 3, 2013	24.95	24.95	24.70	24.85
2011	NASDAQ	PHO	Mon, Dec 2, 2013	25.30	25.30	24.97	24.99
2010	NASDAQ	PHO	Fri, Nov 29, 2013	25.38	25.45	25.33	25.36
2009	NASDAQ	PHO	Wed, Nov 27, 2013	25.29	25.35	25.24	25.35
2008	NASDAQ	PHO	Tue, Nov 26, 2013	25.26	25.32	25.17	25.24
2007	NASDAQ	PHO	Mon, Nov 25, 2013	25.38	25.40	25.23	25.29
2006	NASDAQ	PHO	Fri, Nov 22, 2013	25.23	25.33	25.15	25.30
2005	NASDAQ	PHO	Thu, Nov 21, 2013	25.05	25.29	25.01	25.24
2004	NASDAQ	PHO	Wed, Nov 20, 2013	25.17	25.25	24.93	25.00
2003	NASDAQ	PHO	Tue, Nov 19, 2013	25.29	25.33	25.05	25.11
2002	NASDAQ	PHO	Mon, Nov 18, 2013	25.42	25.49	25.23	25.30
2001	NASDAQ	PHO	Fri, Nov 15, 2013	25.25	25.41	25.23	25.41
2000	NASDAQ	PHO	Thu, Nov 14, 2013	24.95	25.28	24.92	25.23
1999	NASDAQ	PHO	Wed, Nov 13, 2013	24.71	24.99	24.68	24.99
1998	NASDAQ	PHO	Tue, Nov 12, 2013	24.84	24.87	24.74	24.83
1997	NASDAQ	PHO	Mon, Nov 11, 2013	24.68	24.91	24.68	24.86
1996	NASDAQ	PHO	Fri, Nov 8, 2013	24.43	24.72	24.28	24.72
1995	NASDAQ	PHO	Thu, Nov 7, 2013	24.88	24.99	24.44	24.47
1994	NASDAQ	PHO	Wed, Nov 6, 2013	24.91	24.92	24.59	24.88
1993	NASDAQ	PHO	Tue, Nov 5, 2013	24.89	24.95	24.65	24.85
1992	NASDAQ	PHO	Mon, Nov 4, 2013	24.76	24.99	24.65	24.96
1991	NASDAQ	PHO	Fri, Nov 1, 2013	24.81	24.89	24.54	24.72
1990	NASDAQ	PHO	Thu, Oct 31, 2013	24.87	25.00	24.70	24.82
1989	NASDAQ	PHO	Wed, Oct 30, 2013	25.06	25.08	24.83	24.87
1988	NASDAQ	PHO	Tue, Oct 29, 2013	24.70	25.04	24.70	25.01
1987	NASDAQ	PHO	Mon, Oct 28, 2013	24.70	24.70	24.54	24.59
1986	NASDAQ	PHO	Fri, Oct 25, 2013	24.39	24.71	24.39	24.71
1985	NASDAQ	PHO	Thu, Oct 24, 2013	24.26	24.33	24.20	24.29
1984	NASDAQ	PHO	Wed, Oct 23, 2013	24.19	24.29	24.12	24.28
1983	NASDAQ	PHO	Tue, Oct 22, 2013	24.36	24.44	24.18	24.29
1982	NASDAQ	PHO	Mon, Oct 21, 2013	24.28	24.34	24.23	24.34
1981	NASDAQ	PHO	Fri, Oct 18, 2013	24.06	24.25	24.04	24.21
1980	NASDAQ	PHO	Thu, Oct 17, 2013	23.77	23.99	23.73	23.97
1979	NASDAQ	PHO	Wed, Oct 16, 2013	23.76	23.89	23.71	23.82
1978	NASDAQ	PHO	Tue, Oct 15, 2013	23.83	23.83	23.62	23.65
1977	NASDAQ	PHO	Mon, Oct 14, 2013	23.67	23.92	23.58	23.91
1976	NASDAQ	PHO	Fri, Oct 11, 2013	23.55	23.88	23.55	23.88
1975	NASDAQ	PHO	Thu, Oct 10, 2013	23.39	23.64	23.32	23.60
1974	NASDAQ	PHO	Wed, Oct 9, 2013	23.25	23.27	23.08	23.21
1973	NASDAQ	PHO	Tue, Oct 8, 2013	23.59	23.59	23.21	23.21
1972	NASDAQ	PHO	Mon, Oct 7, 2013	23.64	23.65	23.52	23.54
1971	NASDAQ	PHO	Fri, Oct 4, 2013	23.68	23.90	23.66	23.78
1970	NASDAQ	PHO	Thu, Oct 3, 2013	23.92	23.92	23.57	23.71
1969	NASDAQ	PHO	Wed, Oct 2, 2013	23.90	23.95	23.77	23.95
1968	NASDAQ	PHO	Tue, Oct 1, 2013	23.96	24.09	23.94	24.05
1967	NASDAQ	PHO	Mon, Sep 30, 2013	23.80	23.95	23.75	23.91
1966	NASDAQ	PHO	Fri, Sep 27, 2013	24.02	24.09	23.95	23.96
1965	NASDAQ	PHO	Thu, Sep 26, 2013	24.07	24.18	24.02	24.14
1964	NASDAQ	PHO	Wed, Sep 25, 2013	24.10	24.12	23.94	23.99
1963	NASDAQ	PHO	Tue, Sep 24, 2013	23.86	24.14	23.83	24.06
1962	NASDAQ	PHO	Mon, Sep 23, 2013	23.91	24.01	23.73	23.87
1961	NASDAQ	PHO	Fri, Sep 20, 2013	24.10	24.10	23.94	24.01
1960	NASDAQ	PHO	Thu, Sep 19, 2013	24.05	24.16	24.01	24.07
1959	NASDAQ	PHO	Wed, Sep 18, 2013	23.53	24.04	23.43	24.02
1958	NASDAQ	PHO	Tue, Sep 17, 2013	23.40	23.57	23.38	23.57
1957	NASDAQ	PHO	Mon, Sep 16, 2013	23.49	23.53	23.34	23.37
1956	NASDAQ	PHO	Fri, Sep 13, 2013	23.34	23.37	23.22	23.26
1955	NASDAQ	PHO	Thu, Sep 12, 2013	23.43	23.44	23.26	23.27
1954	NASDAQ	PHO	Wed, Sep 11, 2013	23.35	23.44	23.33	23.38
1953	NASDAQ	PHO	Tue, Sep 10, 2013	23.12	23.40	23.12	23.40
1952	NASDAQ	PHO	Mon, Sep 9, 2013	22.75	23.08	22.74	23.08
1951	NASDAQ	PHO	Fri, Sep 6, 2013	22.76	22.91	22.52	22.75
1950	NASDAQ	PHO	Thu, Sep 5, 2013	22.62	22.78	22.62	22.68
1949	NASDAQ	PHO	Wed, Sep 4, 2013	22.32	22.62	22.29	22.57
1948	NASDAQ	PHO	Tue, Sep 3, 2013	22.50	22.62	22.23	22.31
1947	NASDAQ	PHO	Fri, Aug 30, 2013	22.46	22.49	22.18	22.24
1946	NASDAQ	PHO	Thu, Aug 29, 2013	22.39	22.61	22.39	22.50
1945	NASDAQ	PHO	Wed, Aug 28, 2013	22.43	22.51	22.32	22.42
1944	NASDAQ	PHO	Tue, Aug 27, 2013	22.65	22.65	22.38	22.38
1943	NASDAQ	PHO	Mon, Aug 26, 2013	22.87	22.97	22.78	22.81
1942	NASDAQ	PHO	Fri, Aug 23, 2013	22.85	22.90	22.68	22.83
1941	NASDAQ	PHO	Thu, Aug 22, 2013	22.40	22.79	22.35	22.77
1940	NASDAQ	PHO	Wed, Aug 21, 2013	22.49	22.54	22.31	22.36
1939	NASDAQ	PHO	Tue, Aug 20, 2013	22.38	22.55	22.36	22.44
1938	NASDAQ	PHO	Mon, Aug 19, 2013	22.46	22.55	22.35	22.35
1937	NASDAQ	PHO	Fri, Aug 16, 2013	22.50	22.59	22.47	22.51
1936	NASDAQ	PHO	Thu, Aug 15, 2013	22.74	22.74	22.52	22.55
1935	NASDAQ	PHO	Wed, Aug 14, 2013	23.11	23.12	22.90	22.91
1934	NASDAQ	PHO	Tue, Aug 13, 2013	23.11	23.17	22.99	23.13
1933	NASDAQ	PHO	Mon, Aug 12, 2013	22.89	23.14	22.85	23.13
1932	NASDAQ	PHO	Fri, Aug 9, 2013	23.00	23.07	22.90	23.00
1931	NASDAQ	PHO	Thu, Aug 8, 2013	23.04	23.15	22.89	23.00
1930	NASDAQ	PHO	Wed, Aug 7, 2013	22.96	23.06	22.93	22.94
1929	NASDAQ	PHO	Tue, Aug 6, 2013	23.22	23.23	23.01	23.06
1928	NASDAQ	PHO	Mon, Aug 5, 2013	23.25	23.38	23.17	23.24
1927	NASDAQ	PHO	Fri, Aug 2, 2013	23.32	23.80	23.12	23.24
1926	NASDAQ	PHO	Thu, Aug 1, 2013	23.16	23.41	23.16	23.34
1925	NASDAQ	PHO	Wed, Jul 31, 2013	23.05	23.18	22.98	23.03
1924	NASDAQ	PHO	Tue, Jul 30, 2013	23.06	23.06	22.88	22.99
1923	NASDAQ	PHO	Mon, Jul 29, 2013	23.22	23.25	23.04	23.07
1922	NASDAQ	PHO	Fri, Jul 26, 2013	23.27	23.39	23.15	23.30
1921	NASDAQ	PHO	Thu, Jul 25, 2013	23.11	23.40	23.10	23.39
1920	NASDAQ	PHO	Wed, Jul 24, 2013	23.45	23.47	23.15	23.17
1919	NASDAQ	PHO	Tue, Jul 23, 2013	23.59	23.59	23.35	23.41
1918	NASDAQ	PHO	Mon, Jul 22, 2013	23.48	23.63	23.47	23.56
1917	NASDAQ	PHO	Fri, Jul 19, 2013	23.20	23.48	23.20	23.45
1916	NASDAQ	PHO	Thu, Jul 18, 2013	23.15	23.40	23.15	23.37
1915	NASDAQ	PHO	Wed, Jul 17, 2013	23.24	23.31	23.12	23.15
1914	NASDAQ	PHO	Tue, Jul 16, 2013	23.31	23.33	23.02	23.11
1913	NASDAQ	PHO	Mon, Jul 15, 2013	23.26	23.36	23.25	23.33
1912	NASDAQ	PHO	Fri, Jul 12, 2013	23.15	23.24	23.10	23.23
1911	NASDAQ	PHO	Thu, Jul 11, 2013	23.11	23.22	23.07	23.22
1910	NASDAQ	PHO	Wed, Jul 10, 2013	22.75	22.93	22.75	22.91
1909	NASDAQ	PHO	Tue, Jul 9, 2013	22.57	22.81	22.57	22.75
1908	NASDAQ	PHO	Mon, Jul 8, 2013	22.46	22.59	22.46	22.51
1907	NASDAQ	PHO	Fri, Jul 5, 2013	22.15	22.43	22.10	22.41
1906	NASDAQ	PHO	Wed, Jul 3, 2013	21.82	22.17	21.82	22.10
1905	NASDAQ	PHO	Tue, Jul 2, 2013	22.15	22.26	21.99	22.10
1904	NASDAQ	PHO	Mon, Jul 1, 2013	22.13	22.35	22.13	22.22
1903	NASDAQ	PHO	Fri, Jun 28, 2013	22.04	22.17	21.94	22.04
1902	NASDAQ	PHO	Thu, Jun 27, 2013	21.76	22.09	21.75	22.06
1901	NASDAQ	PHO	Wed, Jun 26, 2013	21.75	21.93	21.71	21.73
1900	NASDAQ	PHO	Tue, Jun 25, 2013	21.54	21.70	21.47	21.62
1899	NASDAQ	PHO	Mon, Jun 24, 2013	21.51	21.51	21.18	21.31
1898	NASDAQ	PHO	Fri, Jun 21, 2013	21.71	21.77	21.38	21.67
1897	NASDAQ	PHO	Thu, Jun 20, 2013	22.09	22.09	21.69	21.74
1896	NASDAQ	PHO	Wed, Jun 19, 2013	22.73	22.75	22.33	22.33
1895	NASDAQ	PHO	Tue, Jun 18, 2013	22.59	22.91	22.51	22.86
1894	NASDAQ	PHO	Mon, Jun 17, 2013	22.69	22.77	22.52	22.58
1893	NASDAQ	PHO	Fri, Jun 14, 2013	22.68	22.73	22.48	22.56
1892	NASDAQ	PHO	Thu, Jun 13, 2013	22.26	22.73	22.26	22.68
1891	NASDAQ	PHO	Wed, Jun 12, 2013	22.56	22.62	22.33	22.37
1890	NASDAQ	PHO	Tue, Jun 11, 2013	22.42	22.64	22.32	22.49
1889	NASDAQ	PHO	Mon, Jun 10, 2013	22.73	22.82	22.55	22.70
1888	NASDAQ	PHO	Fri, Jun 7, 2013	22.58	22.76	22.55	22.74
1887	NASDAQ	PHO	Thu, Jun 6, 2013	22.27	22.50	22.24	22.50
1886	NASDAQ	PHO	Wed, Jun 5, 2013	22.64	22.64	22.25	22.27
1885	NASDAQ	PHO	Tue, Jun 4, 2013	22.94	23.03	22.55	22.74
1884	NASDAQ	PHO	Mon, Jun 3, 2013	22.91	23.06	22.71	22.98
1883	NASDAQ	PHO	Fri, May 31, 2013	23.07	23.25	22.90	22.90
1882	NASDAQ	PHO	Thu, May 30, 2013	23.07	23.25	22.92	23.19
1881	NASDAQ	PHO	Wed, May 29, 2013	23.17	23.17	22.89	22.99
1880	NASDAQ	PHO	Tue, May 28, 2013	23.16	23.48	23.16	23.27
1879	NASDAQ	PHO	Fri, May 24, 2013	22.92	23.03	22.76	23.00
1878	NASDAQ	PHO	Thu, May 23, 2013	22.78	23.12	22.76	23.09
1877	NASDAQ	PHO	Wed, May 22, 2013	23.44	23.58	22.96	23.06
1876	NASDAQ	PHO	Tue, May 21, 2013	23.34	23.50	23.32	23.40
1875	NASDAQ	PHO	Mon, May 20, 2013	23.25	23.48	23.17	23.37
1874	NASDAQ	PHO	Fri, May 17, 2013	23.13	23.30	23.13	23.28
1873	NASDAQ	PHO	Thu, May 16, 2013	23.18	23.24	23.04	23.09
1872	NASDAQ	PHO	Wed, May 15, 2013	22.90	23.23	22.90	23.20
1871	NASDAQ	PHO	Tue, May 14, 2013	22.68	23.00	22.68	22.98
1870	NASDAQ	PHO	Mon, May 13, 2013	22.77	22.77	22.55	22.71
1869	NASDAQ	PHO	Fri, May 10, 2013	22.66	22.77	22.61	22.75
1868	NASDAQ	PHO	Thu, May 9, 2013	22.72	22.83	22.59	22.62
1867	NASDAQ	PHO	Wed, May 8, 2013	22.48	22.74	22.45	22.74
1866	NASDAQ	PHO	Tue, May 7, 2013	22.35	22.55	22.31	22.52
1865	NASDAQ	PHO	Mon, May 6, 2013	22.32	22.38	22.25	22.34
1864	NASDAQ	PHO	Fri, May 3, 2013	22.11	22.50	22.08	22.31
1863	NASDAQ	PHO	Thu, May 2, 2013	21.81	22.00	21.80	21.96
1862	NASDAQ	PHO	Wed, May 1, 2013	22.05	22.09	21.75	21.78
1861	NASDAQ	PHO	Tue, Apr 30, 2013	21.87	22.06	21.76	22.05
1860	NASDAQ	PHO	Mon, Apr 29, 2013	21.89	22.00	21.78	21.97
1859	NASDAQ	PHO	Fri, Apr 26, 2013	22.08	22.08	21.75	21.85
1858	NASDAQ	PHO	Thu, Apr 25, 2013	22.06	22.23	22.06	22.10
1857	NASDAQ	PHO	Wed, Apr 24, 2013	21.66	22.04	21.66	22.03
1856	NASDAQ	PHO	Tue, Apr 23, 2013	21.55	21.88	21.55	21.75
1855	NASDAQ	PHO	Mon, Apr 22, 2013	21.53	21.53	21.21	21.45
1854	NASDAQ	PHO	Fri, Apr 19, 2013	21.46	21.63	21.29	21.49
1853	NASDAQ	PHO	Thu, Apr 18, 2013	21.64	21.81	21.37	21.41
1852	NASDAQ	PHO	Wed, Apr 17, 2013	21.92	21.92	21.47	21.64
1851	NASDAQ	PHO	Tue, Apr 16, 2013	21.83	22.11	21.83	22.08
1850	NASDAQ	PHO	Mon, Apr 15, 2013	22.41	22.41	21.63	21.68
1849	NASDAQ	PHO	Fri, Apr 12, 2013	22.65	22.71	22.47	22.53
1848	NASDAQ	PHO	Thu, Apr 11, 2013	22.69	22.82	22.69	22.72
1847	NASDAQ	PHO	Wed, Apr 10, 2013	22.40	22.75	22.40	22.73
1846	NASDAQ	PHO	Tue, Apr 9, 2013	22.41	22.45	22.29	22.34
1845	NASDAQ	PHO	Mon, Apr 8, 2013	22.21	22.41	22.16	22.41
1844	NASDAQ	PHO	Fri, Apr 5, 2013	22.18	22.26	22.03	22.25
1843	NASDAQ	PHO	Thu, Apr 4, 2013	22.14	22.39	22.14	22.36
1842	NASDAQ	PHO	Wed, Apr 3, 2013	22.46	22.53	22.14	22.25
1841	NASDAQ	PHO	Tue, Apr 2, 2013	22.66	22.75	22.40	22.45
1840	NASDAQ	PHO	Mon, Apr 1, 2013	22.92	22.97	22.51	22.62
1839	NASDAQ	PHO	Thu, Mar 28, 2013	22.87	22.99	22.78	22.98
1838	NASDAQ	PHO	Wed, Mar 27, 2013	22.81	22.87	22.62	22.82
1837	NASDAQ	PHO	Tue, Mar 26, 2013	23.00	23.11	22.87	22.97
1836	NASDAQ	PHO	Mon, Mar 25, 2013	23.21	23.25	22.78	22.94
1835	NASDAQ	PHO	Fri, Mar 22, 2013	23.15	23.15	23.04	23.13
1834	NASDAQ	PHO	Thu, Mar 21, 2013	23.11	23.15	22.90	23.03
1833	NASDAQ	PHO	Wed, Mar 20, 2013	23.18	23.27	23.08	23.22
1832	NASDAQ	PHO	Tue, Mar 19, 2013	23.09	23.19	22.82	23.05
1831	NASDAQ	PHO	Mon, Mar 18, 2013	23.08	23.16	22.80	23.07
1830	NASDAQ	PHO	Fri, Mar 15, 2013	23.03	23.20	23.03	23.19
1829	NASDAQ	PHO	Thu, Mar 14, 2013	22.86	23.11	22.84	23.09
1828	NASDAQ	PHO	Wed, Mar 13, 2013	22.81	22.92	22.76	22.88
1827	NASDAQ	PHO	Tue, Mar 12, 2013	23.01	23.01	22.75	22.83
1826	NASDAQ	PHO	Mon, Mar 11, 2013	23.00	23.01	22.93	23.01
1825	NASDAQ	PHO	Fri, Mar 8, 2013	22.94	23.05	22.87	23.03
1824	NASDAQ	PHO	Thu, Mar 7, 2013	22.78	22.88	22.73	22.81
1823	NASDAQ	PHO	Wed, Mar 6, 2013	22.83	22.97	22.79	22.86
1822	NASDAQ	PHO	Tue, Mar 5, 2013	22.56	22.92	22.56	22.78
1821	NASDAQ	PHO	Mon, Mar 4, 2013	22.43	22.51	22.28	22.49
1820	NASDAQ	PHO	Fri, Mar 1, 2013	22.36	22.47	22.10	22.44
1819	NASDAQ	PHO	Thu, Feb 28, 2013	22.29	22.57	22.29	22.46
1818	NASDAQ	PHO	Wed, Feb 27, 2013	21.92	22.41	21.92	22.31
1817	NASDAQ	PHO	Tue, Feb 26, 2013	21.81	22.02	21.69	21.94
1816	NASDAQ	PHO	Mon, Feb 25, 2013	22.39	22.48	21.77	21.79
1815	NASDAQ	PHO	Fri, Feb 22, 2013	22.12	22.35	22.12	22.35
1814	NASDAQ	PHO	Thu, Feb 21, 2013	22.16	22.27	22.00	22.10
1813	NASDAQ	PHO	Wed, Feb 20, 2013	22.65	22.65	22.29	22.31
1812	NASDAQ	PHO	Tue, Feb 19, 2013	22.49	22.66	22.49	22.66
1811	NASDAQ	PHO	Fri, Feb 15, 2013	22.54	22.56	22.44	22.52
1810	NASDAQ	PHO	Thu, Feb 14, 2013	22.50	22.53	22.27	22.52
1809	NASDAQ	PHO	Wed, Feb 13, 2013	22.44	22.60	22.44	22.60
1808	NASDAQ	PHO	Tue, Feb 12, 2013	22.29	22.44	22.27	22.43
1807	NASDAQ	PHO	Mon, Feb 11, 2013	22.24	22.29	22.17	22.23
1806	NASDAQ	PHO	Fri, Feb 8, 2013	22.11	22.28	22.11	22.28
1805	NASDAQ	PHO	Thu, Feb 7, 2013	22.24	22.27	22.00	22.11
1804	NASDAQ	PHO	Wed, Feb 6, 2013	22.07	22.26	22.01	22.22
1803	NASDAQ	PHO	Tue, Feb 5, 2013	22.11	22.23	22.11	22.16
1802	NASDAQ	PHO	Mon, Feb 4, 2013	22.20	22.22	21.94	22.02
1801	NASDAQ	PHO	Fri, Feb 1, 2013	22.22	22.32	22.11	22.26
1800	NASDAQ	PHO	Thu, Jan 31, 2013	22.03	22.15	21.96	22.07
1799	NASDAQ	PHO	Wed, Jan 30, 2013	22.33	22.33	21.96	22.03
1798	NASDAQ	PHO	Tue, Jan 29, 2013	22.17	22.30	22.03	22.29
1797	NASDAQ	PHO	Mon, Jan 28, 2013	22.28	22.28	22.05	22.14
1796	NASDAQ	PHO	Fri, Jan 25, 2013	22.22	22.22	22.01	22.18
1795	NASDAQ	PHO	Thu, Jan 24, 2013	22.09	22.18	22.03	22.09
1794	NASDAQ	PHO	Wed, Jan 23, 2013	22.00	22.03	21.90	22.00
1793	NASDAQ	PHO	Tue, Jan 22, 2013	21.93	22.06	21.86	22.03
1792	NASDAQ	PHO	Fri, Jan 18, 2013	21.88	21.98	21.77	21.95
1791	NASDAQ	PHO	Thu, Jan 17, 2013	21.57	21.86	21.55	21.82
1790	NASDAQ	PHO	Wed, Jan 16, 2013	21.42	21.51	21.39	21.47
1789	NASDAQ	PHO	Tue, Jan 15, 2013	21.45	21.54	21.36	21.51
1788	NASDAQ	PHO	Mon, Jan 14, 2013	21.55	21.60	21.45	21.53
1787	NASDAQ	PHO	Fri, Jan 11, 2013	21.49	21.55	21.38	21.55
1786	NASDAQ	PHO	Thu, Jan 10, 2013	21.36	21.50	21.31	21.49
1785	NASDAQ	PHO	Wed, Jan 9, 2013	21.25	21.39	21.18	21.37
1784	NASDAQ	PHO	Tue, Jan 8, 2013	21.05	21.20	21.00	21.18
1783	NASDAQ	PHO	Mon, Jan 7, 2013	21.16	21.20	21.08	21.09
1782	NASDAQ	PHO	Fri, Jan 4, 2013	21.15	21.27	21.13	21.22
1781	NASDAQ	PHO	Thu, Jan 3, 2013	21.24	21.27	21.05	21.09
1780	NASDAQ	PHO	Wed, Jan 2, 2013	21.00	21.27	21.00	21.24
1779	NASDAQ	PHO	Mon, Dec 31, 2012	20.32	20.75	20.30	20.72
1778	NASDAQ	PHO	Fri, Dec 28, 2012	20.43	20.52	20.34	20.34
1777	NASDAQ	PHO	Thu, Dec 27, 2012	20.50	20.57	20.25	20.54
1776	NASDAQ	PHO	Wed, Dec 26, 2012	20.41	20.60	20.41	20.49
1775	NASDAQ	PHO	Mon, Dec 24, 2012	20.49	20.57	20.35	20.55
1774	NASDAQ	PHO	Fri, Dec 21, 2012	20.38	20.62	20.15	20.54
1773	NASDAQ	PHO	Thu, Dec 20, 2012	20.57	20.79	20.57	20.75
1772	NASDAQ	PHO	Wed, Dec 19, 2012	20.83	20.83	20.66	20.69
1771	NASDAQ	PHO	Tue, Dec 18, 2012	20.54	20.80	20.25	20.79
1770	NASDAQ	PHO	Mon, Dec 17, 2012	20.29	20.52	20.29	20.51
1769	NASDAQ	PHO	Fri, Dec 14, 2012	20.39	20.41	20.18	20.30
1768	NASDAQ	PHO	Thu, Dec 13, 2012	20.37	20.47	20.25	20.38
1767	NASDAQ	PHO	Wed, Dec 12, 2012	20.60	20.60	20.38	20.43
1766	NASDAQ	PHO	Tue, Dec 11, 2012	20.38	20.59	20.38	20.51
1765	NASDAQ	PHO	Mon, Dec 10, 2012	20.27	20.40	20.20	20.35
1764	NASDAQ	PHO	Fri, Dec 7, 2012	20.43	20.43	20.05	20.22
1763	NASDAQ	PHO	Thu, Dec 6, 2012	20.17	20.24	20.10	20.23
1762	NASDAQ	PHO	Wed, Dec 5, 2012	20.29	20.36	20.09	20.24
1761	NASDAQ	PHO	Tue, Dec 4, 2012	20.11	20.33	19.80	20.32
1760	NASDAQ	PHO	Mon, Dec 3, 2012	20.33	20.36	20.14	20.19
1759	NASDAQ	PHO	Fri, Nov 30, 2012	20.33	20.33	20.19	20.26
1758	NASDAQ	PHO	Thu, Nov 29, 2012	20.19	20.33	20.12	20.31
1757	NASDAQ	PHO	Wed, Nov 28, 2012	19.85	20.10	19.66	20.07
1756	NASDAQ	PHO	Tue, Nov 27, 2012	20.01	20.05	19.90	19.93
1755	NASDAQ	PHO	Mon, Nov 26, 2012	19.82	20.01	19.82	20.01
1754	NASDAQ	PHO	Fri, Nov 23, 2012	19.68	19.87	19.67	19.86
1753	NASDAQ	PHO	Wed, Nov 21, 2012	19.60	19.66	19.52	19.64
1752	NASDAQ	PHO	Tue, Nov 20, 2012	19.43	19.59	19.33	19.57
1751	NASDAQ	PHO	Mon, Nov 19, 2012	19.21	19.45	18.93	19.43
1750	NASDAQ	PHO	Fri, Nov 16, 2012	18.87	19.13	18.83	19.09
1749	NASDAQ	PHO	Thu, Nov 15, 2012	18.90	19.01	18.76	18.91
1748	NASDAQ	PHO	Wed, Nov 14, 2012	19.21	19.25	18.92	18.94
1747	NASDAQ	PHO	Tue, Nov 13, 2012	19.13	19.33	19.10	19.18
1746	NASDAQ	PHO	Mon, Nov 12, 2012	19.30	19.32	19.18	19.21
1745	NASDAQ	PHO	Fri, Nov 9, 2012	19.25	19.46	19.20	19.29
1744	NASDAQ	PHO	Thu, Nov 8, 2012	19.57	19.62	19.34	19.34
1743	NASDAQ	PHO	Wed, Nov 7, 2012	19.72	19.84	19.48	19.55
1742	NASDAQ	PHO	Tue, Nov 6, 2012	19.82	20.05	19.82	19.99
1741	NASDAQ	PHO	Mon, Nov 5, 2012	19.75	19.84	19.68	19.78
1740	NASDAQ	PHO	Fri, Nov 2, 2012	19.97	19.99	19.77	19.78
1739	NASDAQ	PHO	Thu, Nov 1, 2012	19.50	19.94	19.50	19.91
1738	NASDAQ	PHO	Wed, Oct 31, 2012	19.26	19.55	19.26	19.55
1737	NASDAQ	PHO	Fri, Oct 26, 2012	19.23	19.31	19.13	19.24
1736	NASDAQ	PHO	Thu, Oct 25, 2012	19.31	19.48	19.15	19.26
1735	NASDAQ	PHO	Wed, Oct 24, 2012	19.24	19.25	19.13	19.15
1734	NASDAQ	PHO	Tue, Oct 23, 2012	19.18	19.24	19.05	19.17
1733	NASDAQ	PHO	Mon, Oct 22, 2012	19.45	19.49	19.34	19.42
1732	NASDAQ	PHO	Fri, Oct 19, 2012	19.65	19.65	19.37	19.49
1731	NASDAQ	PHO	Thu, Oct 18, 2012	19.66	19.83	19.66	19.75
1730	NASDAQ	PHO	Wed, Oct 17, 2012	19.57	19.76	19.49	19.73
1729	NASDAQ	PHO	Tue, Oct 16, 2012	19.31	19.56	19.31	19.54
1728	NASDAQ	PHO	Mon, Oct 15, 2012	19.28	19.35	19.13	19.35
1727	NASDAQ	PHO	Fri, Oct 12, 2012	19.32	19.43	19.24	19.28
1726	NASDAQ	PHO	Thu, Oct 11, 2012	19.34	19.43	19.28	19.29
1725	NASDAQ	PHO	Wed, Oct 10, 2012	19.40	19.40	19.24	19.25
1724	NASDAQ	PHO	Tue, Oct 9, 2012	19.66	19.72	19.40	19.41
1723	NASDAQ	PHO	Mon, Oct 8, 2012	19.69	19.74	19.65	19.72
1722	NASDAQ	PHO	Fri, Oct 5, 2012	19.77	19.96	19.74	19.79
1721	NASDAQ	PHO	Thu, Oct 4, 2012	19.64	19.72	19.56	19.72
1720	NASDAQ	PHO	Wed, Oct 3, 2012	19.56	19.69	19.44	19.62
1719	NASDAQ	PHO	Tue, Oct 2, 2012	19.53	19.57	19.38	19.48
1718	NASDAQ	PHO	Mon, Oct 1, 2012	19.52	19.70	19.40	19.48
1717	NASDAQ	PHO	Fri, Sep 28, 2012	19.38	19.55	19.30	19.49
1716	NASDAQ	PHO	Thu, Sep 27, 2012	19.31	19.47	19.18	19.44
1715	NASDAQ	PHO	Wed, Sep 26, 2012	19.43	19.43	19.18	19.23
1714	NASDAQ	PHO	Tue, Sep 25, 2012	19.71	19.82	19.43	19.44
1713	NASDAQ	PHO	Mon, Sep 24, 2012	19.56	19.71	19.41	19.64
1712	NASDAQ	PHO	Fri, Sep 21, 2012	19.70	19.76	19.63	19.64
1711	NASDAQ	PHO	Thu, Sep 20, 2012	19.60	19.66	19.50	19.59
1710	NASDAQ	PHO	Wed, Sep 19, 2012	19.59	19.75	19.56	19.71
1709	NASDAQ	PHO	Tue, Sep 18, 2012	19.51	19.62	19.42	19.60
1708	NASDAQ	PHO	Mon, Sep 17, 2012	19.70	19.74	19.43	19.56
1707	NASDAQ	PHO	Fri, Sep 14, 2012	19.80	19.99	19.76	19.82
1706	NASDAQ	PHO	Thu, Sep 13, 2012	19.51	19.85	19.46	19.78
1705	NASDAQ	PHO	Wed, Sep 12, 2012	19.46	19.50	19.33	19.43
1704	NASDAQ	PHO	Tue, Sep 11, 2012	19.42	19.49	19.34	19.43
1703	NASDAQ	PHO	Mon, Sep 10, 2012	19.38	19.46	19.30	19.38
1702	NASDAQ	PHO	Fri, Sep 7, 2012	19.24	19.48	19.13	19.38
1701	NASDAQ	PHO	Thu, Sep 6, 2012	18.92	19.27	18.92	19.26
1700	NASDAQ	PHO	Wed, Sep 5, 2012	18.92	19.02	18.79	18.86
1699	NASDAQ	PHO	Tue, Sep 4, 2012	18.74	19.04	18.64	18.97
1698	NASDAQ	PHO	Fri, Aug 31, 2012	18.81	18.88	18.69	18.77
1697	NASDAQ	PHO	Thu, Aug 30, 2012	18.73	18.83	18.72	18.72
1696	NASDAQ	PHO	Wed, Aug 29, 2012	18.84	18.95	18.79	18.90
1695	NASDAQ	PHO	Tue, Aug 28, 2012	18.85	18.95	18.82	18.87
1694	NASDAQ	PHO	Mon, Aug 27, 2012	18.96	19.00	18.88	18.89
1693	NASDAQ	PHO	Fri, Aug 24, 2012	18.83	19.03	18.77	18.93
1692	NASDAQ	PHO	Thu, Aug 23, 2012	19.02	19.03	18.84	18.91
1691	NASDAQ	PHO	Wed, Aug 22, 2012	19.07	19.16	19.00	19.08
1690	NASDAQ	PHO	Tue, Aug 21, 2012	19.25	19.38	19.11	19.14
1689	NASDAQ	PHO	Mon, Aug 20, 2012	19.30	19.30	19.15	19.19
1688	NASDAQ	PHO	Fri, Aug 17, 2012	19.19	19.31	19.14	19.30
1687	NASDAQ	PHO	Thu, Aug 16, 2012	19.01	19.24	18.93	19.20
1686	NASDAQ	PHO	Wed, Aug 15, 2012	18.78	19.00	18.78	18.97
1685	NASDAQ	PHO	Tue, Aug 14, 2012	18.98	19.04	18.81	18.84
1684	NASDAQ	PHO	Mon, Aug 13, 2012	18.97	19.01	18.84	18.94
1683	NASDAQ	PHO	Fri, Aug 10, 2012	18.89	19.04	18.81	19.02
1682	NASDAQ	PHO	Thu, Aug 9, 2012	18.99	19.04	18.93	18.95
1681	NASDAQ	PHO	Wed, Aug 8, 2012	19.00	19.03	18.85	18.99
1680	NASDAQ	PHO	Tue, Aug 7, 2012	18.93	19.16	18.92	19.03
1679	NASDAQ	PHO	Mon, Aug 6, 2012	18.93	19.00	18.86	18.87
1678	NASDAQ	PHO	Fri, Aug 3, 2012	18.54	18.86	18.54	18.83
1677	NASDAQ	PHO	Thu, Aug 2, 2012	18.16	18.35	18.07	18.29
1676	NASDAQ	PHO	Wed, Aug 1, 2012	18.51	18.66	18.29	18.31
1675	NASDAQ	PHO	Tue, Jul 31, 2012	18.46	18.64	18.45	18.45
1674	NASDAQ	PHO	Mon, Jul 30, 2012	18.65	18.73	18.52	18.57
1673	NASDAQ	PHO	Fri, Jul 27, 2012	18.26	18.75	18.26	18.68
1672	NASDAQ	PHO	Thu, Jul 26, 2012	18.09	18.27	18.02	18.21
1671	NASDAQ	PHO	Wed, Jul 25, 2012	18.05	18.18	17.82	17.88
1670	NASDAQ	PHO	Tue, Jul 24, 2012	18.08	18.17	17.86	17.96
1669	NASDAQ	PHO	Mon, Jul 23, 2012	17.96	18.15	17.87	18.08
1668	NASDAQ	PHO	Fri, Jul 20, 2012	18.46	18.46	18.25	18.29
1667	NASDAQ	PHO	Thu, Jul 19, 2012	18.45	18.66	18.45	18.59
1666	NASDAQ	PHO	Wed, Jul 18, 2012	18.23	18.63	18.23	18.53
1665	NASDAQ	PHO	Tue, Jul 17, 2012	18.20	18.33	18.08	18.30
1664	NASDAQ	PHO	Mon, Jul 16, 2012	18.22	18.22	18.04	18.16
1663	NASDAQ	PHO	Fri, Jul 13, 2012	18.00	18.29	18.00	18.27
1662	NASDAQ	PHO	Thu, Jul 12, 2012	17.84	18.01	17.72	17.96
1661	NASDAQ	PHO	Wed, Jul 11, 2012	18.06	18.09	17.87	17.96
1660	NASDAQ	PHO	Tue, Jul 10, 2012	18.38	18.43	18.00	18.06
1659	NASDAQ	PHO	Mon, Jul 9, 2012	18.29	18.33	18.19	18.27
1658	NASDAQ	PHO	Fri, Jul 6, 2012	18.45	18.53	18.29	18.33
1657	NASDAQ	PHO	Thu, Jul 5, 2012	18.51	18.66	18.40	18.61
1656	NASDAQ	PHO	Tue, Jul 3, 2012	18.31	18.59	18.16	18.58
1655	NASDAQ	PHO	Mon, Jul 2, 2012	18.16	18.30	17.68	18.26
1654	NASDAQ	PHO	Fri, Jun 29, 2012	18.13	18.18	18.04	18.13
1653	NASDAQ	PHO	Thu, Jun 28, 2012	17.54	17.77	17.50	17.75
1652	NASDAQ	PHO	Wed, Jun 27, 2012	17.43	17.68	17.43	17.66
1651	NASDAQ	PHO	Tue, Jun 26, 2012	17.36	17.44	17.26	17.37
1650	NASDAQ	PHO	Mon, Jun 25, 2012	17.48	17.48	17.25	17.34
1649	NASDAQ	PHO	Fri, Jun 22, 2012	17.60	17.64	17.53	17.57
1648	NASDAQ	PHO	Thu, Jun 21, 2012	17.96	18.00	17.52	17.54
1647	NASDAQ	PHO	Wed, Jun 20, 2012	17.92	18.03	17.84	17.91
1646	NASDAQ	PHO	Tue, Jun 19, 2012	17.75	18.04	17.75	17.94
1645	NASDAQ	PHO	Mon, Jun 18, 2012	17.34	17.69	17.34	17.64
1644	NASDAQ	PHO	Fri, Jun 15, 2012	17.39	17.58	17.39	17.52
1643	NASDAQ	PHO	Thu, Jun 14, 2012	17.37	17.55	17.31	17.46
1642	NASDAQ	PHO	Wed, Jun 13, 2012	17.40	17.55	17.29	17.33
1641	NASDAQ	PHO	Tue, Jun 12, 2012	17.23	17.50	17.21	17.48
1640	NASDAQ	PHO	Mon, Jun 11, 2012	17.81	17.81	17.25	17.26
1639	NASDAQ	PHO	Fri, Jun 8, 2012	17.45	17.69	17.33	17.66
1638	NASDAQ	PHO	Thu, Jun 7, 2012	17.77	17.82	17.50	17.50
1637	NASDAQ	PHO	Wed, Jun 6, 2012	17.33	17.62	17.33	17.62
1636	NASDAQ	PHO	Tue, Jun 5, 2012	17.00	17.24	16.98	17.21
1635	NASDAQ	PHO	Mon, Jun 4, 2012	17.23	17.23	16.90	17.04
1634	NASDAQ	PHO	Fri, Jun 1, 2012	17.18	17.34	17.00	17.16
1633	NASDAQ	PHO	Thu, May 31, 2012	17.61	17.65	17.34	17.55
1632	NASDAQ	PHO	Wed, May 30, 2012	17.74	17.79	17.63	17.63
1631	NASDAQ	PHO	Tue, May 29, 2012	17.90	18.12	17.90	17.99
1630	NASDAQ	PHO	Fri, May 25, 2012	17.92	17.95	17.78	17.81
1629	NASDAQ	PHO	Thu, May 24, 2012	17.84	17.95	17.75	17.94
1628	NASDAQ	PHO	Wed, May 23, 2012	17.44	17.81	17.39	17.79
1627	NASDAQ	PHO	Tue, May 22, 2012	17.67	17.86	17.61	17.70
1626	NASDAQ	PHO	Mon, May 21, 2012	17.34	17.69	17.31	17.67
1625	NASDAQ	PHO	Fri, May 18, 2012	17.44	17.59	17.29	17.30
1624	NASDAQ	PHO	Thu, May 17, 2012	17.91	17.93	17.41	17.41
1623	NASDAQ	PHO	Wed, May 16, 2012	18.15	18.24	17.90	17.93
1622	NASDAQ	PHO	Tue, May 15, 2012	18.12	18.25	18.04	18.05
1621	NASDAQ	PHO	Mon, May 14, 2012	18.25	18.31	18.09	18.18
1620	NASDAQ	PHO	Fri, May 11, 2012	18.31	18.56	18.24	18.44
1619	NASDAQ	PHO	Thu, May 10, 2012	18.42	18.53	18.34	18.42
1618	NASDAQ	PHO	Wed, May 9, 2012	18.16	18.44	18.06	18.29
1617	NASDAQ	PHO	Tue, May 8, 2012	18.24	18.43	18.10	18.40
1616	NASDAQ	PHO	Mon, May 7, 2012	18.31	18.46	18.30	18.39
1615	NASDAQ	PHO	Fri, May 4, 2012	18.54	18.66	18.34	18.38
1614	NASDAQ	PHO	Thu, May 3, 2012	18.83	18.91	18.63	18.67
1613	NASDAQ	PHO	Wed, May 2, 2012	18.69	18.88	18.60	18.83
1612	NASDAQ	PHO	Tue, May 1, 2012	18.73	19.05	18.60	18.83
1611	NASDAQ	PHO	Mon, Apr 30, 2012	18.94	19.02	18.68	18.76
1610	NASDAQ	PHO	Fri, Apr 27, 2012	18.84	19.02	18.74	18.99
1609	NASDAQ	PHO	Thu, Apr 26, 2012	18.71	18.83	18.59	18.78
1608	NASDAQ	PHO	Wed, Apr 25, 2012	18.59	18.82	18.59	18.77
1607	NASDAQ	PHO	Tue, Apr 24, 2012	18.40	18.56	18.31	18.52
1606	NASDAQ	PHO	Mon, Apr 23, 2012	18.48	18.48	18.30	18.45
1605	NASDAQ	PHO	Fri, Apr 20, 2012	18.60	18.88	18.60	18.74
1604	NASDAQ	PHO	Thu, Apr 19, 2012	18.71	18.78	18.45	18.52
1603	NASDAQ	PHO	Wed, Apr 18, 2012	18.74	18.80	18.64	18.70
1602	NASDAQ	PHO	Tue, Apr 17, 2012	18.63	18.94	18.63	18.82
1601	NASDAQ	PHO	Mon, Apr 16, 2012	18.55	18.65	18.41	18.50
1600	NASDAQ	PHO	Fri, Apr 13, 2012	18.64	18.72	18.47	18.48
1599	NASDAQ	PHO	Thu, Apr 12, 2012	18.40	18.78	18.29	18.72
1598	NASDAQ	PHO	Wed, Apr 11, 2012	18.39	18.49	18.32	18.39
1597	NASDAQ	PHO	Tue, Apr 10, 2012	18.57	18.59	18.16	18.22
1596	NASDAQ	PHO	Mon, Apr 9, 2012	18.63	18.66	18.51	18.58
1595	NASDAQ	PHO	Thu, Apr 5, 2012	18.89	18.99	18.84	18.90
1594	NASDAQ	PHO	Wed, Apr 4, 2012	19.16	19.16	18.93	19.01
1593	NASDAQ	PHO	Tue, Apr 3, 2012	19.46	19.46	19.20	19.34
1592	NASDAQ	PHO	Mon, Apr 2, 2012	19.08	19.50	19.08	19.44
1591	NASDAQ	PHO	Fri, Mar 30, 2012	19.32	19.32	19.17	19.20
1590	NASDAQ	PHO	Thu, Mar 29, 2012	19.12	19.21	18.99	19.16
1589	NASDAQ	PHO	Wed, Mar 28, 2012	19.25	19.36	19.05	19.20
1588	NASDAQ	PHO	Tue, Mar 27, 2012	19.15	19.27	19.13	19.20
1587	NASDAQ	PHO	Mon, Mar 26, 2012	19.00	19.18	18.87	19.16
1586	NASDAQ	PHO	Fri, Mar 23, 2012	18.66	18.84	18.51	18.82
1585	NASDAQ	PHO	Thu, Mar 22, 2012	18.72	18.72	18.49	18.65
1584	NASDAQ	PHO	Wed, Mar 21, 2012	18.91	18.97	18.79	18.86
1583	NASDAQ	PHO	Tue, Mar 20, 2012	18.99	18.99	18.82	18.90
1582	NASDAQ	PHO	Mon, Mar 19, 2012	19.06	19.19	18.96	19.07
1581	NASDAQ	PHO	Fri, Mar 16, 2012	19.12	19.16	19.03	19.07
1580	NASDAQ	PHO	Thu, Mar 15, 2012	19.00	19.16	18.91	19.12
1579	NASDAQ	PHO	Wed, Mar 14, 2012	19.10	19.15	18.90	18.98
1578	NASDAQ	PHO	Tue, Mar 13, 2012	18.86	19.10	18.86	19.08
1577	NASDAQ	PHO	Mon, Mar 12, 2012	18.82	18.87	18.70	18.76
1576	NASDAQ	PHO	Fri, Mar 9, 2012	18.68	18.96	18.62	18.83
1575	NASDAQ	PHO	Thu, Mar 8, 2012	18.51	18.74	18.43	18.71
1574	NASDAQ	PHO	Wed, Mar 7, 2012	18.28	18.39	18.19	18.38
1573	NASDAQ	PHO	Tue, Mar 6, 2012	18.39	18.44	18.15	18.18
1572	NASDAQ	PHO	Mon, Mar 5, 2012	18.68	18.74	18.55	18.66
1571	NASDAQ	PHO	Fri, Mar 2, 2012	18.92	18.97	18.69	18.75
1570	NASDAQ	PHO	Thu, Mar 1, 2012	18.99	19.14	18.91	18.98
1569	NASDAQ	PHO	Wed, Feb 29, 2012	19.06	19.32	18.88	18.91
1568	NASDAQ	PHO	Tue, Feb 28, 2012	19.37	19.41	19.13	19.21
1567	NASDAQ	PHO	Mon, Feb 27, 2012	19.14	19.51	18.95	19.46
1566	NASDAQ	PHO	Fri, Feb 24, 2012	19.59	19.59	19.25	19.29
1565	NASDAQ	PHO	Thu, Feb 23, 2012	19.30	19.56	19.17	19.53
1564	NASDAQ	PHO	Wed, Feb 22, 2012	19.39	19.50	19.30	19.33
1563	NASDAQ	PHO	Tue, Feb 21, 2012	19.46	19.55	19.33	19.40
1562	NASDAQ	PHO	Fri, Feb 17, 2012	19.40	19.45	19.33	19.43
1561	NASDAQ	PHO	Thu, Feb 16, 2012	18.88	19.37	18.88	19.35
1560	NASDAQ	PHO	Wed, Feb 15, 2012	19.15	19.16	18.82	18.86
1559	NASDAQ	PHO	Tue, Feb 14, 2012	19.12	19.12	18.92	19.09
1558	NASDAQ	PHO	Mon, Feb 13, 2012	19.08	19.23	18.99	19.23
1557	NASDAQ	PHO	Fri, Feb 10, 2012	18.97	19.00	18.77	18.92
1556	NASDAQ	PHO	Thu, Feb 9, 2012	19.17	19.18	18.98	19.14
1555	NASDAQ	PHO	Wed, Feb 8, 2012	19.12	19.19	18.97	19.08
1554	NASDAQ	PHO	Tue, Feb 7, 2012	19.01	19.13	18.85	19.07
1553	NASDAQ	PHO	Mon, Feb 6, 2012	19.01	19.12	18.68	19.06
1552	NASDAQ	PHO	Fri, Feb 3, 2012	18.84	19.18	18.84	19.17
1551	NASDAQ	PHO	Thu, Feb 2, 2012	18.80	18.80	18.63	18.65
1550	NASDAQ	PHO	Wed, Feb 1, 2012	18.39	18.75	18.39	18.75
1549	NASDAQ	PHO	Tue, Jan 31, 2012	18.35	18.46	18.16	18.26
1548	NASDAQ	PHO	Mon, Jan 30, 2012	18.22	18.31	18.06	18.26
1547	NASDAQ	PHO	Fri, Jan 27, 2012	18.20	18.39	18.19	18.33
1546	NASDAQ	PHO	Thu, Jan 26, 2012	18.43	18.48	18.21	18.28
1545	NASDAQ	PHO	Wed, Jan 25, 2012	18.14	18.38	18.01	18.35
1544	NASDAQ	PHO	Tue, Jan 24, 2012	17.99	18.17	17.89	18.15
1543	NASDAQ	PHO	Mon, Jan 23, 2012	18.11	18.25	17.95	18.10
1542	NASDAQ	PHO	Fri, Jan 20, 2012	18.10	18.17	18.00	18.16
1541	NASDAQ	PHO	Thu, Jan 19, 2012	18.00	18.24	17.99	18.16
1540	NASDAQ	PHO	Wed, Jan 18, 2012	17.64	18.00	17.62	17.99
1539	NASDAQ	PHO	Tue, Jan 17, 2012	17.82	17.96	17.71	17.71
1538	NASDAQ	PHO	Fri, Jan 13, 2012	17.67	17.71	17.48	17.68
1537	NASDAQ	PHO	Thu, Jan 12, 2012	17.68	17.83	17.54	17.83
1536	NASDAQ	PHO	Wed, Jan 11, 2012	17.47	17.70	17.47	17.66
1535	NASDAQ	PHO	Tue, Jan 10, 2012	17.47	17.59	17.34	17.59
1534	NASDAQ	PHO	Mon, Jan 9, 2012	17.23	17.32	17.10	17.26
1533	NASDAQ	PHO	Fri, Jan 6, 2012	17.27	17.36	17.15	17.21
1532	NASDAQ	PHO	Thu, Jan 5, 2012	17.12	17.37	16.97	17.32
1531	NASDAQ	PHO	Wed, Jan 4, 2012	17.10	17.31	17.04	17.28
1530	NASDAQ	PHO	Tue, Jan 3, 2012	17.20	17.37	17.15	17.19
1529	NASDAQ	PHO	Fri, Dec 30, 2011	16.88	17.00	16.76	16.85
1528	NASDAQ	PHO	Thu, Dec 29, 2011	16.66	16.94	16.66	16.94
1527	NASDAQ	PHO	Wed, Dec 28, 2011	17.05	17.09	16.64	16.67
1526	NASDAQ	PHO	Tue, Dec 27, 2011	16.91	17.12	16.87	17.02
1525	NASDAQ	PHO	Fri, Dec 23, 2011	16.93	17.03	16.89	16.99
1524	NASDAQ	PHO	Thu, Dec 22, 2011	16.81	17.05	16.78	16.92
1523	NASDAQ	PHO	Wed, Dec 21, 2011	16.60	16.81	16.38	16.76
1522	NASDAQ	PHO	Tue, Dec 20, 2011	16.32	16.77	16.30	16.68
1521	NASDAQ	PHO	Mon, Dec 19, 2011	16.40	16.54	16.02	16.05
1520	NASDAQ	PHO	Fri, Dec 16, 2011	16.31	16.58	16.27	16.33
1519	NASDAQ	PHO	Thu, Dec 15, 2011	16.28	16.33	16.08	16.24
1518	NASDAQ	PHO	Wed, Dec 14, 2011	16.24	16.34	16.07	16.12
1517	NASDAQ	PHO	Tue, Dec 13, 2011	16.70	16.87	16.32	16.39
1516	NASDAQ	PHO	Mon, Dec 12, 2011	16.78	16.78	16.54	16.73
1515	NASDAQ	PHO	Fri, Dec 9, 2011	16.56	17.06	16.56	16.98
1514	NASDAQ	PHO	Thu, Dec 8, 2011	16.93	16.95	16.49	16.51
1513	NASDAQ	PHO	Wed, Dec 7, 2011	17.03	17.15	16.76	17.05
1512	NASDAQ	PHO	Tue, Dec 6, 2011	17.14	17.24	17.01	17.13
1511	NASDAQ	PHO	Mon, Dec 5, 2011	17.15	17.29	17.00	17.12
1510	NASDAQ	PHO	Fri, Dec 2, 2011	17.14	17.24	16.90	16.90
1509	NASDAQ	PHO	Thu, Dec 1, 2011	17.09	17.35	16.95	16.96
1508	NASDAQ	PHO	Wed, Nov 30, 2011	16.59	17.22	16.59	17.20
1507	NASDAQ	PHO	Tue, Nov 29, 2011	16.20	16.31	16.10	16.20
1506	NASDAQ	PHO	Mon, Nov 28, 2011	15.99	16.25	15.99	16.18
1505	NASDAQ	PHO	Fri, Nov 25, 2011	15.55	15.84	15.52	15.52
1504	NASDAQ	PHO	Wed, Nov 23, 2011	16.04	16.04	15.66	15.67
1503	NASDAQ	PHO	Tue, Nov 22, 2011	16.28	16.39	16.12	16.18
1502	NASDAQ	PHO	Mon, Nov 21, 2011	16.41	16.46	16.22	16.34
1501	NASDAQ	PHO	Fri, Nov 18, 2011	16.77	16.82	16.61	16.73
1500	NASDAQ	PHO	Thu, Nov 17, 2011	16.91	16.96	16.57	16.66
1499	NASDAQ	PHO	Wed, Nov 16, 2011	16.94	17.33	16.90	16.98
1498	NASDAQ	PHO	Tue, Nov 15, 2011	16.84	17.23	16.75	17.12
1497	NASDAQ	PHO	Mon, Nov 14, 2011	17.00	17.16	16.82	16.95
1496	NASDAQ	PHO	Fri, Nov 11, 2011	16.87	17.23	16.87	17.16
1495	NASDAQ	PHO	Thu, Nov 10, 2011	16.86	16.90	16.62	16.71
1494	NASDAQ	PHO	Wed, Nov 9, 2011	17.06	17.11	16.60	16.61
1493	NASDAQ	PHO	Tue, Nov 8, 2011	17.44	17.54	17.04	17.52
1492	NASDAQ	PHO	Mon, Nov 7, 2011	17.26	17.37	16.90	17.29
1491	NASDAQ	PHO	Fri, Nov 4, 2011	17.36	17.39	17.09	17.32
1490	NASDAQ	PHO	Thu, Nov 3, 2011	17.22	17.63	17.03	17.58
1489	NASDAQ	PHO	Wed, Nov 2, 2011	16.76	17.12	16.69	16.98
1488	NASDAQ	PHO	Tue, Nov 1, 2011	16.47	16.87	16.40	16.58
1487	NASDAQ	PHO	Mon, Oct 31, 2011	17.45	17.50	17.11	17.11
1486	NASDAQ	PHO	Fri, Oct 28, 2011	17.57	17.86	17.43	17.70
1485	NASDAQ	PHO	Thu, Oct 27, 2011	17.52	17.94	17.39	17.75
1484	NASDAQ	PHO	Wed, Oct 26, 2011	16.82	17.04	16.49	16.95
1483	NASDAQ	PHO	Tue, Oct 25, 2011	16.88	16.91	16.58	16.60
1482	NASDAQ	PHO	Mon, Oct 24, 2011	16.49	17.11	16.47	17.09
1481	NASDAQ	PHO	Fri, Oct 21, 2011	16.31	16.49	16.27	16.48
1480	NASDAQ	PHO	Thu, Oct 20, 2011	16.13	16.15	15.75	16.10
1479	NASDAQ	PHO	Wed, Oct 19, 2011	16.34	16.46	16.09	16.14
1478	NASDAQ	PHO	Tue, Oct 18, 2011	16.15	16.54	15.89	16.39
1477	NASDAQ	PHO	Mon, Oct 17, 2011	16.59	16.64	16.10	16.13
1476	NASDAQ	PHO	Fri, Oct 14, 2011	16.65	16.80	16.49	16.74
1475	NASDAQ	PHO	Thu, Oct 13, 2011	16.43	16.57	16.20	16.55
1474	NASDAQ	PHO	Wed, Oct 12, 2011	16.31	16.72	16.28	16.59
1473	NASDAQ	PHO	Tue, Oct 11, 2011	15.97	16.25	15.97	16.17
1472	NASDAQ	PHO	Mon, Oct 10, 2011	15.81	16.12	15.79	16.11
1471	NASDAQ	PHO	Fri, Oct 7, 2011	15.83	15.87	15.35	15.47
1470	NASDAQ	PHO	Thu, Oct 6, 2011	15.34	15.80	15.25	15.78
1469	NASDAQ	PHO	Wed, Oct 5, 2011	15.13	15.47	14.95	15.42
1468	NASDAQ	PHO	Tue, Oct 4, 2011	14.15	15.12	14.01	15.10
1467	NASDAQ	PHO	Mon, Oct 3, 2011	14.93	15.13	14.33	14.33
1466	NASDAQ	PHO	Fri, Sep 30, 2011	15.33	15.42	15.03	15.03
1465	NASDAQ	PHO	Thu, Sep 29, 2011	15.70	15.80	15.29	15.63
1464	NASDAQ	PHO	Wed, Sep 28, 2011	15.87	15.97	15.41	15.44
1463	NASDAQ	PHO	Tue, Sep 27, 2011	15.74	16.17	15.72	15.83
1462	NASDAQ	PHO	Mon, Sep 26, 2011	15.19	15.50	14.98	15.50
1461	NASDAQ	PHO	Fri, Sep 23, 2011	14.79	15.17	14.74	15.12
1460	NASDAQ	PHO	Thu, Sep 22, 2011	14.91	15.14	14.71	14.92
1459	NASDAQ	PHO	Wed, Sep 21, 2011	16.02	16.03	15.41	15.44
1458	NASDAQ	PHO	Tue, Sep 20, 2011	16.36	16.47	16.01	16.01
1457	NASDAQ	PHO	Mon, Sep 19, 2011	16.22	16.40	16.03	16.29
1456	NASDAQ	PHO	Fri, Sep 16, 2011	16.59	16.66	16.40	16.47
1455	NASDAQ	PHO	Thu, Sep 15, 2011	16.50	16.61	16.35	16.58
1454	NASDAQ	PHO	Wed, Sep 14, 2011	16.14	16.59	15.94	16.37
1453	NASDAQ	PHO	Tue, Sep 13, 2011	15.85	16.16	15.84	16.10
1452	NASDAQ	PHO	Mon, Sep 12, 2011	15.52	15.96	15.44	15.85
1451	NASDAQ	PHO	Fri, Sep 9, 2011	16.22	16.24	15.75	15.86
1450	NASDAQ	PHO	Thu, Sep 8, 2011	16.51	16.67	16.33	16.38
1449	NASDAQ	PHO	Wed, Sep 7, 2011	16.42	16.73	16.37	16.70
1448	NASDAQ	PHO	Tue, Sep 6, 2011	15.77	16.22	15.67	16.22
1447	NASDAQ	PHO	Fri, Sep 2, 2011	16.59	16.59	16.15	16.24
1446	NASDAQ	PHO	Thu, Sep 1, 2011	17.21	17.36	16.74	16.77
1445	NASDAQ	PHO	Wed, Aug 31, 2011	17.39	17.55	17.10	17.22
1444	NASDAQ	PHO	Tue, Aug 30, 2011	17.12	17.40	16.97	17.33
1443	NASDAQ	PHO	Mon, Aug 29, 2011	16.70	17.22	16.61	17.21
1442	NASDAQ	PHO	Fri, Aug 26, 2011	15.96	16.51	15.75	16.44
1441	NASDAQ	PHO	Thu, Aug 25, 2011	16.47	16.57	15.99	16.06
1440	NASDAQ	PHO	Wed, Aug 24, 2011	16.03	16.43	16.00	16.39
1439	NASDAQ	PHO	Tue, Aug 23, 2011	15.46	16.08	15.36	16.04
1438	NASDAQ	PHO	Mon, Aug 22, 2011	15.63	15.68	15.30	15.37
1437	NASDAQ	PHO	Fri, Aug 19, 2011	15.28	15.80	15.25	15.30
1436	NASDAQ	PHO	Thu, Aug 18, 2011	16.04	16.04	15.45	15.57
1435	NASDAQ	PHO	Wed, Aug 17, 2011	16.56	16.73	16.32	16.46
1434	NASDAQ	PHO	Tue, Aug 16, 2011	16.66	16.70	16.36	16.49
1433	NASDAQ	PHO	Mon, Aug 15, 2011	16.57	16.87	16.50	16.87
1432	NASDAQ	PHO	Fri, Aug 12, 2011	16.47	16.62	16.30	16.48
1431	NASDAQ	PHO	Thu, Aug 11, 2011	15.54	16.55	15.52	16.31
1430	NASDAQ	PHO	Wed, Aug 10, 2011	16.02	16.14	15.47	15.47
1429	NASDAQ	PHO	Tue, Aug 9, 2011	15.71	16.34	15.17	16.32
1428	NASDAQ	PHO	Mon, Aug 8, 2011	16.23	16.46	15.34	15.37
1427	NASDAQ	PHO	Fri, Aug 5, 2011	17.10	17.29	16.32	16.65
1426	NASDAQ	PHO	Thu, Aug 4, 2011	17.51	17.55	16.85	16.87
1425	NASDAQ	PHO	Wed, Aug 3, 2011	17.68	17.86	17.41	17.83
1424	NASDAQ	PHO	Tue, Aug 2, 2011	18.20	18.38	17.70	17.70
1423	NASDAQ	PHO	Mon, Aug 1, 2011	18.69	18.72	18.13	18.30
1422	NASDAQ	PHO	Fri, Jul 29, 2011	18.41	18.66	18.27	18.49
1421	NASDAQ	PHO	Thu, Jul 28, 2011	18.76	18.95	18.63	18.65
1420	NASDAQ	PHO	Wed, Jul 27, 2011	19.35	19.35	18.77	18.79
1419	NASDAQ	PHO	Tue, Jul 26, 2011	19.70	19.70	19.39	19.39
1418	NASDAQ	PHO	Mon, Jul 25, 2011	19.62	19.89	19.54	19.73
1417	NASDAQ	PHO	Fri, Jul 22, 2011	19.86	19.87	19.68	19.79
1416	NASDAQ	PHO	Thu, Jul 21, 2011	19.70	19.89	19.60	19.85
1415	NASDAQ	PHO	Wed, Jul 20, 2011	19.62	19.69	19.43	19.60
1414	NASDAQ	PHO	Tue, Jul 19, 2011	19.26	19.43	19.23	19.42
1413	NASDAQ	PHO	Mon, Jul 18, 2011	19.37	19.39	19.03	19.08
1412	NASDAQ	PHO	Fri, Jul 15, 2011	19.32	19.41	19.18	19.39
1411	NASDAQ	PHO	Thu, Jul 14, 2011	19.48	19.60	19.13	19.17
1410	NASDAQ	PHO	Wed, Jul 13, 2011	19.44	19.69	19.40	19.48
1409	NASDAQ	PHO	Tue, Jul 12, 2011	19.43	19.51	19.31	19.37
1408	NASDAQ	PHO	Mon, Jul 11, 2011	19.78	19.80	19.46	19.51
1407	NASDAQ	PHO	Fri, Jul 8, 2011	19.96	20.05	19.77	20.05
1406	NASDAQ	PHO	Thu, Jul 7, 2011	20.01	20.27	20.00	20.17
1405	NASDAQ	PHO	Wed, Jul 6, 2011	19.83	19.94	19.67	19.90
1404	NASDAQ	PHO	Tue, Jul 5, 2011	19.78	19.85	19.73	19.84
1403	NASDAQ	PHO	Fri, Jul 1, 2011	19.40	19.69	19.32	19.65
1402	NASDAQ	PHO	Thu, Jun 30, 2011	19.15	19.40	19.12	19.36
1401	NASDAQ	PHO	Wed, Jun 29, 2011	19.05	19.14	18.94	19.09
1400	NASDAQ	PHO	Tue, Jun 28, 2011	18.74	18.98	18.74	18.97
1399	NASDAQ	PHO	Mon, Jun 27, 2011	18.65	18.76	18.53	18.70
1398	NASDAQ	PHO	Fri, Jun 24, 2011	18.73	18.81	18.57	18.59
1397	NASDAQ	PHO	Thu, Jun 23, 2011	18.58	18.77	18.37	18.74
1396	NASDAQ	PHO	Wed, Jun 22, 2011	18.78	18.98	18.70	18.82
1395	NASDAQ	PHO	Tue, Jun 21, 2011	18.55	18.88	18.51	18.85
1394	NASDAQ	PHO	Mon, Jun 20, 2011	18.35	18.56	18.31	18.46
1393	NASDAQ	PHO	Fri, Jun 17, 2011	18.46	18.59	18.35	18.44
1392	NASDAQ	PHO	Thu, Jun 16, 2011	18.42	18.55	18.20	18.40
1391	NASDAQ	PHO	Wed, Jun 15, 2011	18.59	18.65	18.37	18.43
1390	NASDAQ	PHO	Tue, Jun 14, 2011	18.59	18.85	18.51	18.79
1389	NASDAQ	PHO	Mon, Jun 13, 2011	18.46	18.55	18.34	18.44
1388	NASDAQ	PHO	Fri, Jun 10, 2011	18.70	18.70	18.42	18.45
1387	NASDAQ	PHO	Thu, Jun 9, 2011	18.69	18.90	18.62	18.77
1386	NASDAQ	PHO	Wed, Jun 8, 2011	18.69	18.79	18.55	18.62
1385	NASDAQ	PHO	Tue, Jun 7, 2011	18.85	18.91	18.75	18.76
1384	NASDAQ	PHO	Mon, Jun 6, 2011	18.99	19.03	18.71	18.76
1383	NASDAQ	PHO	Fri, Jun 3, 2011	19.01	19.15	18.90	19.01
1382	NASDAQ	PHO	Thu, Jun 2, 2011	19.31	19.39	19.16	19.27
1381	NASDAQ	PHO	Wed, Jun 1, 2011	19.87	19.90	19.25	19.28
1380	NASDAQ	PHO	Tue, May 31, 2011	19.87	19.96	19.68	19.90
1379	NASDAQ	PHO	Fri, May 27, 2011	19.63	19.73	19.58	19.67
1378	NASDAQ	PHO	Thu, May 26, 2011	19.36	19.53	19.25	19.52
1377	NASDAQ	PHO	Wed, May 25, 2011	19.04	19.44	19.00	19.39
1376	NASDAQ	PHO	Tue, May 24, 2011	19.28	19.37	19.08	19.12
1375	NASDAQ	PHO	Mon, May 23, 2011	19.27	19.34	19.19	19.25
1374	NASDAQ	PHO	Fri, May 20, 2011	19.66	19.69	19.47	19.60
1373	NASDAQ	PHO	Thu, May 19, 2011	19.79	19.86	19.62	19.74
1372	NASDAQ	PHO	Wed, May 18, 2011	19.43	19.65	19.38	19.63
1371	NASDAQ	PHO	Tue, May 17, 2011	19.44	19.52	19.30	19.38
1370	NASDAQ	PHO	Mon, May 16, 2011	19.53	19.75	19.50	19.52
1369	NASDAQ	PHO	Fri, May 13, 2011	20.01	20.03	19.63	19.65
1368	NASDAQ	PHO	Thu, May 12, 2011	19.80	20.04	19.61	19.98
1367	NASDAQ	PHO	Wed, May 11, 2011	20.12	20.13	19.82	19.86
1366	NASDAQ	PHO	Tue, May 10, 2011	19.87	20.17	19.87	20.15
1365	NASDAQ	PHO	Mon, May 9, 2011	19.61	19.86	19.61	19.82
1364	NASDAQ	PHO	Fri, May 6, 2011	19.71	19.89	19.55	19.62
1363	NASDAQ	PHO	Thu, May 5, 2011	19.51	19.73	19.43	19.53
1362	NASDAQ	PHO	Wed, May 4, 2011	19.94	19.94	19.54	19.61
1361	NASDAQ	PHO	Tue, May 3, 2011	19.97	20.08	19.81	19.93
1360	NASDAQ	PHO	Mon, May 2, 2011	20.29	20.33	20.07	20.10
1359	NASDAQ	PHO	Fri, Apr 29, 2011	20.17	20.30	20.17	20.23
1358	NASDAQ	PHO	Thu, Apr 28, 2011	20.14	20.21	20.07	20.19
1357	NASDAQ	PHO	Wed, Apr 27, 2011	20.21	20.21	19.94	20.13
1356	NASDAQ	PHO	Tue, Apr 26, 2011	19.95	20.22	19.95	20.12
1355	NASDAQ	PHO	Mon, Apr 25, 2011	20.05	20.06	19.86	19.91
1354	NASDAQ	PHO	Thu, Apr 21, 2011	19.92	20.05	19.92	20.05
1353	NASDAQ	PHO	Wed, Apr 20, 2011	19.88	19.95	19.74	19.84
1352	NASDAQ	PHO	Tue, Apr 19, 2011	19.44	19.55	19.40	19.51
1351	NASDAQ	PHO	Mon, Apr 18, 2011	19.75	19.61	19.24	19.43
1350	NASDAQ	PHO	Fri, Apr 15, 2011	19.66	19.88	19.63	19.82
1349	NASDAQ	PHO	Thu, Apr 14, 2011	19.57	19.68	19.42	19.67
1348	NASDAQ	PHO	Wed, Apr 13, 2011	19.88	19.88	19.50	19.62
1347	NASDAQ	PHO	Tue, Apr 12, 2011	19.63	19.79	19.58	19.63
1346	NASDAQ	PHO	Mon, Apr 11, 2011	20.04	20.05	19.77	19.83
1345	NASDAQ	PHO	Fri, Apr 8, 2011	20.41	20.38	19.90	20.02
1344	NASDAQ	PHO	Thu, Apr 7, 2011	20.51	20.51	20.16	20.18
1343	NASDAQ	PHO	Wed, Apr 6, 2011	20.58	20.61	20.37	20.40
1342	NASDAQ	PHO	Tue, Apr 5, 2011	20.40	20.60	20.37	20.46
1341	NASDAQ	PHO	Mon, Apr 4, 2011	20.42	20.54	20.41	20.46
1340	NASDAQ	PHO	Fri, Apr 1, 2011	20.50	20.50	20.35	20.40
1339	NASDAQ	PHO	Thu, Mar 31, 2011	20.39	20.39	20.12	20.34
1338	NASDAQ	PHO	Wed, Mar 30, 2011	20.12	20.28	20.06	20.12
1337	NASDAQ	PHO	Tue, Mar 29, 2011	19.85	20.04	19.71	20.03
1336	NASDAQ	PHO	Mon, Mar 28, 2011	19.96	20.06	19.80	19.82
1335	NASDAQ	PHO	Fri, Mar 25, 2011	19.93	20.12	19.82	19.96
1334	NASDAQ	PHO	Thu, Mar 24, 2011	19.81	19.85	19.59	19.81
1333	NASDAQ	PHO	Wed, Mar 23, 2011	19.57	19.68	19.40	19.62
1332	NASDAQ	PHO	Tue, Mar 22, 2011	19.64	19.70	19.56	19.65
1331	NASDAQ	PHO	Mon, Mar 21, 2011	19.52	19.72	19.52	19.67
1330	NASDAQ	PHO	Fri, Mar 18, 2011	19.22	19.32	19.16	19.26
1329	NASDAQ	PHO	Thu, Mar 17, 2011	19.00	19.20	18.93	18.97
1328	NASDAQ	PHO	Wed, Mar 16, 2011	19.04	19.14	18.68	18.78
1327	NASDAQ	PHO	Tue, Mar 15, 2011	18.97	19.18	18.57	19.05
1326	NASDAQ	PHO	Mon, Mar 14, 2011	19.18	19.29	19.07	19.26
1325	NASDAQ	PHO	Fri, Mar 11, 2011	19.09	19.37	19.07	19.29
1324	NASDAQ	PHO	Thu, Mar 10, 2011	19.49	19.49	19.14	19.15
1323	NASDAQ	PHO	Wed, Mar 9, 2011	19.59	19.72	19.49	19.64
1322	NASDAQ	PHO	Tue, Mar 8, 2011	19.34	19.70	19.25	19.63
1321	NASDAQ	PHO	Mon, Mar 7, 2011	19.70	19.71	19.20	19.32
1320	NASDAQ	PHO	Fri, Mar 4, 2011	19.70	19.81	19.47	19.65
1319	NASDAQ	PHO	Thu, Mar 3, 2011	19.50	19.91	19.49	19.84
1318	NASDAQ	PHO	Wed, Mar 2, 2011	19.30	19.50	19.20	19.36
1317	NASDAQ	PHO	Tue, Mar 1, 2011	19.78	19.86	19.23	19.27
1316	NASDAQ	PHO	Mon, Feb 28, 2011	19.73	19.86	19.62	19.69
1315	NASDAQ	PHO	Fri, Feb 25, 2011	19.47	19.66	19.45	19.66
1314	NASDAQ	PHO	Thu, Feb 24, 2011	19.24	19.55	19.16	19.38
1313	NASDAQ	PHO	Wed, Feb 23, 2011	19.52	19.57	19.05	19.24
1312	NASDAQ	PHO	Tue, Feb 22, 2011	20.14	20.14	19.51	19.54
1311	NASDAQ	PHO	Fri, Feb 18, 2011	20.02	20.34	20.02	20.25
1310	NASDAQ	PHO	Thu, Feb 17, 2011	20.06	20.07	19.84	20.03
1309	NASDAQ	PHO	Wed, Feb 16, 2011	20.01	20.10	19.95	20.08
1308	NASDAQ	PHO	Tue, Feb 15, 2011	20.10	20.17	19.89	19.91
1307	NASDAQ	PHO	Mon, Feb 14, 2011	20.10	20.17	20.04	20.16
1306	NASDAQ	PHO	Fri, Feb 11, 2011	19.77	20.04	19.75	20.04
1305	NASDAQ	PHO	Thu, Feb 10, 2011	19.56	19.83	19.50	19.79
1304	NASDAQ	PHO	Wed, Feb 9, 2011	19.73	19.77	19.60	19.68
1303	NASDAQ	PHO	Tue, Feb 8, 2011	19.77	19.81	19.61	19.80
1302	NASDAQ	PHO	Mon, Feb 7, 2011	19.71	19.84	19.66	19.76
1301	NASDAQ	PHO	Fri, Feb 4, 2011	19.36	19.60	19.36	19.57
1300	NASDAQ	PHO	Thu, Feb 3, 2011	19.58	19.58	19.20	19.38
1299	NASDAQ	PHO	Wed, Feb 2, 2011	19.69	19.69	19.43	19.45
1298	NASDAQ	PHO	Tue, Feb 1, 2011	19.27	19.80	19.20	19.77
1297	NASDAQ	PHO	Mon, Jan 31, 2011	19.01	19.27	19.01	19.19
1296	NASDAQ	PHO	Fri, Jan 28, 2011	19.39	19.53	18.92	18.92
1295	NASDAQ	PHO	Thu, Jan 27, 2011	19.54	19.54	19.25	19.39
1294	NASDAQ	PHO	Wed, Jan 26, 2011	19.21	19.50	19.10	19.41
1293	NASDAQ	PHO	Tue, Jan 25, 2011	19.05	19.11	18.89	19.10
1292	NASDAQ	PHO	Mon, Jan 24, 2011	18.84	19.25	18.80	19.15
1291	NASDAQ	PHO	Fri, Jan 21, 2011	19.04	19.04	18.82	18.85
1290	NASDAQ	PHO	Thu, Jan 20, 2011	19.10	19.11	18.82	18.87
1289	NASDAQ	PHO	Wed, Jan 19, 2011	19.48	19.51	19.08	19.11
1288	NASDAQ	PHO	Tue, Jan 18, 2011	19.41	19.53	19.31	19.43
1287	NASDAQ	PHO	Fri, Jan 14, 2011	19.42	19.49	19.25	19.48
1286	NASDAQ	PHO	Thu, Jan 13, 2011	19.46	19.50	19.28	19.35
1285	NASDAQ	PHO	Wed, Jan 12, 2011	19.30	19.52	19.30	19.47
1284	NASDAQ	PHO	Tue, Jan 11, 2011	19.03	19.20	19.02	19.11
1283	NASDAQ	PHO	Mon, Jan 10, 2011	18.69	19.01	18.58	18.92
1282	NASDAQ	PHO	Fri, Jan 7, 2011	18.88	18.98	18.61	18.79
1281	NASDAQ	PHO	Thu, Jan 6, 2011	18.94	19.03	18.82	18.89
1280	NASDAQ	PHO	Wed, Jan 5, 2011	18.93	19.06	18.88	18.98
1279	NASDAQ	PHO	Tue, Jan 4, 2011	19.22	19.27	18.79	18.97
1278	NASDAQ	PHO	Mon, Jan 3, 2011	19.25	19.38	19.07	19.21
1277	NASDAQ	PHO	Fri, Dec 31, 2010	19.09	19.11	18.99	18.99
1276	NASDAQ	PHO	Thu, Dec 30, 2010	19.11	19.22	19.10	19.11
1275	NASDAQ	PHO	Wed, Dec 29, 2010	19.11	19.16	19.07	19.14
1274	NASDAQ	PHO	Tue, Dec 28, 2010	19.18	19.24	19.02	19.07
1273	NASDAQ	PHO	Mon, Dec 27, 2010	19.13	19.21	19.02	19.19
1272	NASDAQ	PHO	Thu, Dec 23, 2010	19.22	19.29	19.15	19.23
1271	NASDAQ	PHO	Wed, Dec 22, 2010	19.26	19.31	19.20	19.24
1270	NASDAQ	PHO	Tue, Dec 21, 2010	19.34	19.37	19.26	19.31
1269	NASDAQ	PHO	Mon, Dec 20, 2010	19.38	19.42	19.21	19.25
1268	NASDAQ	PHO	Fri, Dec 17, 2010	19.35	19.37	19.19	19.33
1267	NASDAQ	PHO	Thu, Dec 16, 2010	19.21	19.40	19.14	19.39
1266	NASDAQ	PHO	Wed, Dec 15, 2010	19.22	19.47	19.21	19.24
1265	NASDAQ	PHO	Tue, Dec 14, 2010	19.29	19.38	19.24	19.27
1264	NASDAQ	PHO	Mon, Dec 13, 2010	19.15	19.33	19.15	19.23
1263	NASDAQ	PHO	Fri, Dec 10, 2010	18.81	19.15	18.81	19.09
1262	NASDAQ	PHO	Thu, Dec 9, 2010	18.93	18.93	18.73	18.79
1261	NASDAQ	PHO	Wed, Dec 8, 2010	18.83	18.90	18.72	18.78
1260	NASDAQ	PHO	Tue, Dec 7, 2010	18.80	18.92	18.76	18.77
1259	NASDAQ	PHO	Mon, Dec 6, 2010	18.44	18.68	18.42	18.62
1258	NASDAQ	PHO	Fri, Dec 3, 2010	18.22	18.52	18.20	18.49
1257	NASDAQ	PHO	Thu, Dec 2, 2010	18.10	18.35	18.00	18.31
1256	NASDAQ	PHO	Wed, Dec 1, 2010	18.00	18.15	17.95	18.11
1255	NASDAQ	PHO	Tue, Nov 30, 2010	17.65	17.81	17.55	17.71
1254	NASDAQ	PHO	Mon, Nov 29, 2010	17.91	17.92	17.56	17.84
1253	NASDAQ	PHO	Fri, Nov 26, 2010	17.98	18.04	17.91	18.01
1252	NASDAQ	PHO	Wed, Nov 24, 2010	17.84	18.13	17.81	18.12
1251	NASDAQ	PHO	Tue, Nov 23, 2010	17.64	17.74	17.58	17.72
1250	NASDAQ	PHO	Mon, Nov 22, 2010	17.79	17.96	17.68	17.92
1249	NASDAQ	PHO	Fri, Nov 19, 2010	17.78	17.93	17.67	17.90
1248	NASDAQ	PHO	Thu, Nov 18, 2010	17.65	17.96	17.64	17.81
1247	NASDAQ	PHO	Wed, Nov 17, 2010	17.48	17.56	17.45	17.52
1246	NASDAQ	PHO	Tue, Nov 16, 2010	17.64	17.70	17.35	17.48
1245	NASDAQ	PHO	Mon, Nov 15, 2010	17.80	17.99	17.73	17.81
1244	NASDAQ	PHO	Fri, Nov 12, 2010	17.90	18.00	17.72	17.77
1243	NASDAQ	PHO	Thu, Nov 11, 2010	17.90	18.14	17.77	18.09
1242	NASDAQ	PHO	Wed, Nov 10, 2010	17.90	18.13	17.79	18.12
1241	NASDAQ	PHO	Tue, Nov 9, 2010	18.11	18.15	17.81	17.88
1240	NASDAQ	PHO	Mon, Nov 8, 2010	18.04	18.11	17.90	18.07
1239	NASDAQ	PHO	Fri, Nov 5, 2010	18.00	18.15	17.98	18.12
1238	NASDAQ	PHO	Thu, Nov 4, 2010	17.73	18.01	17.73	18.00
1237	NASDAQ	PHO	Wed, Nov 3, 2010	17.55	17.55	17.32	17.53
1236	NASDAQ	PHO	Tue, Nov 2, 2010	17.37	17.53	17.32	17.49
1235	NASDAQ	PHO	Mon, Nov 1, 2010	17.39	17.56	17.11	17.23
1234	NASDAQ	PHO	Fri, Oct 29, 2010	17.21	17.40	17.21	17.37
1233	NASDAQ	PHO	Thu, Oct 28, 2010	17.45	17.49	17.20	17.30
1232	NASDAQ	PHO	Wed, Oct 27, 2010	17.39	17.49	17.17	17.37
1231	NASDAQ	PHO	Tue, Oct 26, 2010	17.60	17.64	17.43	17.51
1230	NASDAQ	PHO	Mon, Oct 25, 2010	17.64	17.90	17.61	17.64
1229	NASDAQ	PHO	Fri, Oct 22, 2010	17.70	17.70	17.49	17.55
1228	NASDAQ	PHO	Thu, Oct 21, 2010	17.45	17.73	17.31	17.48
1227	NASDAQ	PHO	Wed, Oct 20, 2010	17.05	17.52	17.03	17.45
1226	NASDAQ	PHO	Tue, Oct 19, 2010	17.33	17.37	16.93	17.04
1225	NASDAQ	PHO	Mon, Oct 18, 2010	17.32	17.53	17.32	17.50
1224	NASDAQ	PHO	Fri, Oct 15, 2010	17.64	17.64	17.24	17.38
1223	NASDAQ	PHO	Thu, Oct 14, 2010	17.48	17.55	17.31	17.41
1222	NASDAQ	PHO	Wed, Oct 13, 2010	17.25	17.62	17.23	17.52
1221	NASDAQ	PHO	Tue, Oct 12, 2010	17.05	17.23	16.89	17.16
1220	NASDAQ	PHO	Mon, Oct 11, 2010	17.12	17.25	17.08	17.16
1219	NASDAQ	PHO	Fri, Oct 8, 2010	16.80	17.19	16.80	17.12
1218	NASDAQ	PHO	Thu, Oct 7, 2010	16.91	16.98	16.71	16.81
1217	NASDAQ	PHO	Wed, Oct 6, 2010	16.77	16.91	16.68	16.85
1216	NASDAQ	PHO	Tue, Oct 5, 2010	16.47	16.85	16.47	16.80
1215	NASDAQ	PHO	Mon, Oct 4, 2010	16.62	16.63	16.27	16.33
1214	NASDAQ	PHO	Fri, Oct 1, 2010	16.74	16.75	16.47	16.61
1213	NASDAQ	PHO	Thu, Sep 30, 2010	16.62	16.76	16.39	16.55
1212	NASDAQ	PHO	Wed, Sep 29, 2010	16.48	16.64	16.32	16.57
1211	NASDAQ	PHO	Tue, Sep 28, 2010	16.42	16.60	16.20	16.55
1210	NASDAQ	PHO	Mon, Sep 27, 2010	16.42	16.49	16.34	16.42
1209	NASDAQ	PHO	Fri, Sep 24, 2010	16.11	16.45	16.11	16.45
1208	NASDAQ	PHO	Thu, Sep 23, 2010	16.03	16.21	15.95	15.99
1207	NASDAQ	PHO	Wed, Sep 22, 2010	16.17	16.34	16.07	16.17
1206	NASDAQ	PHO	Tue, Sep 21, 2010	16.30	16.40	16.22	16.24
1205	NASDAQ	PHO	Mon, Sep 20, 2010	15.99	16.33	15.94	16.30
1204	NASDAQ	PHO	Fri, Sep 17, 2010	15.93	16.04	15.78	15.94
1203	NASDAQ	PHO	Thu, Sep 16, 2010	15.90	15.96	15.76	15.84
1202	NASDAQ	PHO	Wed, Sep 15, 2010	15.79	16.03	15.68	15.97
1201	NASDAQ	PHO	Tue, Sep 14, 2010	15.88	16.00	15.85	15.90
1200	NASDAQ	PHO	Mon, Sep 13, 2010	15.74	16.02	15.74	15.95
1199	NASDAQ	PHO	Fri, Sep 10, 2010	15.65	15.76	15.58	15.66
1198	NASDAQ	PHO	Thu, Sep 9, 2010	15.77	15.80	15.55	15.64
1197	NASDAQ	PHO	Wed, Sep 8, 2010	15.54	15.70	15.52	15.58
1196	NASDAQ	PHO	Tue, Sep 7, 2010	15.59	15.68	15.46	15.50
1195	NASDAQ	PHO	Fri, Sep 3, 2010	15.58	15.78	15.55	15.68
1194	NASDAQ	PHO	Thu, Sep 2, 2010	15.23	15.47	15.23	15.44
1193	NASDAQ	PHO	Wed, Sep 1, 2010	15.04	15.30	14.92	15.28
1192	NASDAQ	PHO	Tue, Aug 31, 2010	14.62	14.83	14.57	14.68
1191	NASDAQ	PHO	Mon, Aug 30, 2010	14.89	15.05	14.71	14.71
1190	NASDAQ	PHO	Fri, Aug 27, 2010	14.78	15.06	14.61	15.04
1189	NASDAQ	PHO	Thu, Aug 26, 2010	14.95	15.00	14.67	14.69
1188	NASDAQ	PHO	Wed, Aug 25, 2010	14.50	14.86	14.42	14.80
1187	NASDAQ	PHO	Tue, Aug 24, 2010	14.80	14.87	14.57	14.65
1186	NASDAQ	PHO	Mon, Aug 23, 2010	15.12	15.30	14.94	14.95
1185	NASDAQ	PHO	Fri, Aug 20, 2010	15.16	15.16	14.92	15.08
1184	NASDAQ	PHO	Thu, Aug 19, 2010	15.48	15.48	15.10	15.16
1183	NASDAQ	PHO	Wed, Aug 18, 2010	15.50	15.71	15.43	15.56
1182	NASDAQ	PHO	Tue, Aug 17, 2010	15.41	15.78	15.38	15.61
1181	NASDAQ	PHO	Mon, Aug 16, 2010	15.09	15.36	15.02	15.28
1180	NASDAQ	PHO	Fri, Aug 13, 2010	15.20	15.35	15.15	15.15
1179	NASDAQ	PHO	Thu, Aug 12, 2010	14.99	15.34	14.99	15.28
1178	NASDAQ	PHO	Wed, Aug 11, 2010	15.75	15.75	15.30	15.32
1177	NASDAQ	PHO	Tue, Aug 10, 2010	16.23	16.23	15.93	16.02
1176	NASDAQ	PHO	Mon, Aug 9, 2010	16.37	16.41	16.16	16.35
1175	NASDAQ	PHO	Fri, Aug 6, 2010	16.12	16.33	16.00	16.23
1174	NASDAQ	PHO	Thu, Aug 5, 2010	16.29	16.50	16.29	16.38
1173	NASDAQ	PHO	Wed, Aug 4, 2010	16.38	16.53	16.31	16.46
1172	NASDAQ	PHO	Tue, Aug 3, 2010	16.26	16.50	16.16	16.36
1171	NASDAQ	PHO	Mon, Aug 2, 2010	16.36	16.57	16.26	16.43
1170	NASDAQ	PHO	Fri, Jul 30, 2010	16.09	16.27	15.89	16.12
1169	NASDAQ	PHO	Thu, Jul 29, 2010	16.16	16.35	15.98	16.17
1168	NASDAQ	PHO	Wed, Jul 28, 2010	16.20	16.28	15.95	16.03
1167	NASDAQ	PHO	Tue, Jul 27, 2010	16.49	16.57	16.24	16.25
1166	NASDAQ	PHO	Mon, Jul 26, 2010	16.14	16.44	16.10	16.44
1165	NASDAQ	PHO	Fri, Jul 23, 2010	15.71	16.15	15.65	16.14
1164	NASDAQ	PHO	Thu, Jul 22, 2010	15.60	15.82	15.60	15.78
1163	NASDAQ	PHO	Wed, Jul 21, 2010	15.65	15.68	15.34	15.42
1162	NASDAQ	PHO	Tue, Jul 20, 2010	15.06	15.58	15.00	15.55
1161	NASDAQ	PHO	Mon, Jul 19, 2010	15.09	15.32	15.02	15.26
1160	NASDAQ	PHO	Fri, Jul 16, 2010	15.59	15.76	15.10	15.14
1159	NASDAQ	PHO	Thu, Jul 15, 2010	15.81	15.82	15.52	15.71
1158	NASDAQ	PHO	Wed, Jul 14, 2010	15.75	15.94	15.70	15.83
1157	NASDAQ	PHO	Tue, Jul 13, 2010	15.50	15.94	15.48	15.86
1156	NASDAQ	PHO	Mon, Jul 12, 2010	15.52	15.65	15.30	15.33
1155	NASDAQ	PHO	Fri, Jul 9, 2010	15.56	15.65	15.44	15.64
1154	NASDAQ	PHO	Thu, Jul 8, 2010	15.39	15.51	15.25	15.51
1153	NASDAQ	PHO	Wed, Jul 7, 2010	14.80	15.28	14.75	15.28
1152	NASDAQ	PHO	Tue, Jul 6, 2010	14.96	15.22	14.67	14.76
1151	NASDAQ	PHO	Fri, Jul 2, 2010	14.95	15.07	14.80	14.88
1150	NASDAQ	PHO	Thu, Jul 1, 2010	14.98	15.09	14.68	14.97
1149	NASDAQ	PHO	Wed, Jun 30, 2010	15.18	15.38	15.04	15.06
1148	NASDAQ	PHO	Tue, Jun 29, 2010	15.52	15.52	15.09	15.21
1147	NASDAQ	PHO	Mon, Jun 28, 2010	15.85	16.01	15.69	15.76
1146	NASDAQ	PHO	Fri, Jun 25, 2010	15.76	15.92	15.62	15.86
1145	NASDAQ	PHO	Thu, Jun 24, 2010	15.82	16.00	15.71	15.74
1144	NASDAQ	PHO	Wed, Jun 23, 2010	15.94	16.14	15.80	16.00
1143	NASDAQ	PHO	Tue, Jun 22, 2010	16.35	16.50	15.98	15.98
1142	NASDAQ	PHO	Mon, Jun 21, 2010	16.63	16.76	16.25	16.36
1141	NASDAQ	PHO	Fri, Jun 18, 2010	16.47	16.61	16.42	16.50
1140	NASDAQ	PHO	Thu, Jun 17, 2010	16.53	16.59	16.30	16.50
1139	NASDAQ	PHO	Wed, Jun 16, 2010	16.41	16.63	16.41	16.52
1138	NASDAQ	PHO	Tue, Jun 15, 2010	16.12	16.61	16.08	16.57
1137	NASDAQ	PHO	Mon, Jun 14, 2010	16.08	16.38	16.01	16.07
1136	NASDAQ	PHO	Fri, Jun 11, 2010	15.67	16.02	15.67	16.02
1135	NASDAQ	PHO	Thu, Jun 10, 2010	15.55	15.89	15.54	15.88
1134	NASDAQ	PHO	Wed, Jun 9, 2010	15.35	15.69	15.27	15.33
1133	NASDAQ	PHO	Tue, Jun 8, 2010	15.33	15.37	15.03	15.31
1132	NASDAQ	PHO	Mon, Jun 7, 2010	15.60	15.72	15.22	15.23
1131	NASDAQ	PHO	Fri, Jun 4, 2010	16.25	16.25	15.60	15.64
1130	NASDAQ	PHO	Thu, Jun 3, 2010	16.25	16.48	16.24	16.43
1129	NASDAQ	PHO	Wed, Jun 2, 2010	15.85	16.26	15.83	16.24
1128	NASDAQ	PHO	Tue, Jun 1, 2010	16.04	16.30	15.77	15.78
1127	NASDAQ	PHO	Fri, May 28, 2010	16.45	16.68	16.18	16.27
1126	NASDAQ	PHO	Thu, May 27, 2010	16.12	16.55	16.12	16.55
1125	NASDAQ	PHO	Wed, May 26, 2010	16.11	16.26	15.83	15.88
1124	NASDAQ	PHO	Tue, May 25, 2010	15.63	15.86	15.37	15.85
1123	NASDAQ	PHO	Mon, May 24, 2010	16.08	16.21	15.90	15.90
1122	NASDAQ	PHO	Fri, May 21, 2010	15.57	16.24	15.54	16.16
1121	NASDAQ	PHO	Thu, May 20, 2010	16.33	16.33	15.91	15.92
1120	NASDAQ	PHO	Wed, May 19, 2010	16.88	17.00	16.48	16.70
1119	NASDAQ	PHO	Tue, May 18, 2010	17.41	17.57	16.96	16.98
1118	NASDAQ	PHO	Mon, May 17, 2010	17.25	17.50	16.88	17.29
1117	NASDAQ	PHO	Fri, May 14, 2010	17.58	17.62	17.17	17.31
1116	NASDAQ	PHO	Thu, May 13, 2010	17.92	17.99	17.73	17.77
1115	NASDAQ	PHO	Wed, May 12, 2010	17.58	17.92	17.41	17.89
1114	NASDAQ	PHO	Tue, May 11, 2010	17.18	17.68	17.15	17.44
1113	NASDAQ	PHO	Mon, May 10, 2010	17.89	17.89	17.00	17.40
1112	NASDAQ	PHO	Fri, May 7, 2010	16.69	17.00	16.40	16.43
1111	NASDAQ	PHO	Thu, May 6, 2010	17.41	18.00	7.50	17.02
1110	NASDAQ	PHO	Wed, May 5, 2010	17.75	17.82	17.41	17.57
1109	NASDAQ	PHO	Tue, May 4, 2010	18.13	18.21	17.72	17.79
1108	NASDAQ	PHO	Mon, May 3, 2010	18.11	18.43	18.11	18.39
1107	NASDAQ	PHO	Fri, Apr 30, 2010	18.43	18.57	18.04	18.06
1106	NASDAQ	PHO	Thu, Apr 29, 2010	18.15	18.46	18.09	18.46
1105	NASDAQ	PHO	Wed, Apr 28, 2010	18.09	18.19	17.96	18.07
1104	NASDAQ	PHO	Tue, Apr 27, 2010	18.34	18.52	18.00	18.02
1103	NASDAQ	PHO	Mon, Apr 26, 2010	18.67	18.68	18.47	18.47
1102	NASDAQ	PHO	Fri, Apr 23, 2010	18.47	18.62	18.36	18.62
1101	NASDAQ	PHO	Thu, Apr 22, 2010	18.01	18.42	17.92	18.41
1100	NASDAQ	PHO	Wed, Apr 21, 2010	18.06	18.20	17.90	18.17
1099	NASDAQ	PHO	Tue, Apr 20, 2010	17.83	18.02	17.83	18.02
1098	NASDAQ	PHO	Mon, Apr 19, 2010	17.77	17.91	17.54	17.75
1097	NASDAQ	PHO	Fri, Apr 16, 2010	18.08	18.13	17.75	17.91
1096	NASDAQ	PHO	Thu, Apr 15, 2010	18.03	18.14	17.97	18.10
1095	NASDAQ	PHO	Wed, Apr 14, 2010	17.92	18.07	17.86	18.07
1094	NASDAQ	PHO	Tue, Apr 13, 2010	17.75	17.88	17.72	17.85
1093	NASDAQ	PHO	Mon, Apr 12, 2010	17.80	17.85	17.74	17.81
1092	NASDAQ	PHO	Fri, Apr 9, 2010	17.70	17.82	17.66	17.81
1091	NASDAQ	PHO	Thu, Apr 8, 2010	17.61	17.76	17.52	17.75
1090	NASDAQ	PHO	Wed, Apr 7, 2010	17.75	17.79	17.61	17.68
1089	NASDAQ	PHO	Tue, Apr 6, 2010	17.78	17.87	17.69	17.81
1088	NASDAQ	PHO	Mon, Apr 5, 2010	17.57	17.83	17.54	17.83
1087	NASDAQ	PHO	Thu, Apr 1, 2010	17.49	17.67	17.43	17.56
1086	NASDAQ	PHO	Wed, Mar 31, 2010	17.41	17.62	17.39	17.43
1085	NASDAQ	PHO	Tue, Mar 30, 2010	17.59	17.75	17.54	17.54
1084	NASDAQ	PHO	Mon, Mar 29, 2010	17.43	17.61	17.43	17.57
1083	NASDAQ	PHO	Fri, Mar 26, 2010	17.35	17.53	17.28	17.40
1082	NASDAQ	PHO	Thu, Mar 25, 2010	17.53	17.68	17.35	17.35
1081	NASDAQ	PHO	Wed, Mar 24, 2010	17.50	17.57	17.41	17.41
1080	NASDAQ	PHO	Tue, Mar 23, 2010	17.33	17.64	17.31	17.64
1079	NASDAQ	PHO	Mon, Mar 22, 2010	16.99	17.40	16.99	17.34
1078	NASDAQ	PHO	Fri, Mar 19, 2010	17.33	17.35	17.07	17.13
1077	NASDAQ	PHO	Thu, Mar 18, 2010	17.23	17.35	17.21	17.26
1076	NASDAQ	PHO	Wed, Mar 17, 2010	17.23	17.37	17.20	17.26
1075	NASDAQ	PHO	Tue, Mar 16, 2010	17.21	17.23	17.12	17.21
1074	NASDAQ	PHO	Mon, Mar 15, 2010	17.17	17.26	17.07	17.18
1073	NASDAQ	PHO	Fri, Mar 12, 2010	17.29	17.29	17.10	17.22
1072	NASDAQ	PHO	Thu, Mar 11, 2010	17.13	17.29	17.05	17.27
1071	NASDAQ	PHO	Wed, Mar 10, 2010	17.25	17.31	17.13	17.22
1070	NASDAQ	PHO	Tue, Mar 9, 2010	17.12	17.30	17.12	17.24
1069	NASDAQ	PHO	Mon, Mar 8, 2010	17.26	17.37	17.21	17.22
1068	NASDAQ	PHO	Fri, Mar 5, 2010	17.13	17.33	17.11	17.31
1067	NASDAQ	PHO	Thu, Mar 4, 2010	17.02	17.13	16.95	17.05
1066	NASDAQ	PHO	Wed, Mar 3, 2010	16.89	17.11	16.89	17.03
1065	NASDAQ	PHO	Tue, Mar 2, 2010	16.77	16.94	16.75	16.86
1064	NASDAQ	PHO	Mon, Mar 1, 2010	16.49	16.75	16.43	16.72
1063	NASDAQ	PHO	Fri, Feb 26, 2010	16.35	16.44	16.21	16.38
1062	NASDAQ	PHO	Thu, Feb 25, 2010	16.06	16.39	15.92	16.39
1061	NASDAQ	PHO	Wed, Feb 24, 2010	16.22	16.37	16.14	16.28
1060	NASDAQ	PHO	Tue, Feb 23, 2010	16.41	16.51	16.16	16.20
1059	NASDAQ	PHO	Mon, Feb 22, 2010	16.57	16.57	16.41	16.46
1058	NASDAQ	PHO	Fri, Feb 19, 2010	16.34	16.58	16.32	16.47
1057	NASDAQ	PHO	Thu, Feb 18, 2010	16.13	16.42	16.13	16.41
1056	NASDAQ	PHO	Wed, Feb 17, 2010	16.10	16.23	16.06	16.17
1055	NASDAQ	PHO	Tue, Feb 16, 2010	16.05	16.11	15.95	16.09
1054	NASDAQ	PHO	Fri, Feb 12, 2010	15.66	15.98	15.64	15.98
1053	NASDAQ	PHO	Thu, Feb 11, 2010	15.59	15.88	15.48	15.84
1052	NASDAQ	PHO	Wed, Feb 10, 2010	15.63	15.70	15.43	15.59
1051	NASDAQ	PHO	Tue, Feb 9, 2010	15.56	15.78	15.39	15.63
1050	NASDAQ	PHO	Mon, Feb 8, 2010	15.50	15.58	15.35	15.35
1049	NASDAQ	PHO	Fri, Feb 5, 2010	15.57	15.62	15.20	15.55
1048	NASDAQ	PHO	Thu, Feb 4, 2010	16.01	16.05	15.57	15.57
1047	NASDAQ	PHO	Wed, Feb 3, 2010	16.14	16.29	16.06	16.10
1046	NASDAQ	PHO	Tue, Feb 2, 2010	15.98	16.26	15.96	16.17
1045	NASDAQ	PHO	Mon, Feb 1, 2010	15.89	16.05	15.86	15.96
1044	NASDAQ	PHO	Fri, Jan 29, 2010	16.05	16.26	15.80	15.86
1043	NASDAQ	PHO	Thu, Jan 28, 2010	16.32	16.34	15.87	16.03
1042	NASDAQ	PHO	Wed, Jan 27, 2010	16.31	16.43	16.13	16.38
1041	NASDAQ	PHO	Tue, Jan 26, 2010	16.48	16.57	16.35	16.39
1040	NASDAQ	PHO	Mon, Jan 25, 2010	16.62	16.65	16.43	16.55
1039	NASDAQ	PHO	Fri, Jan 22, 2010	16.73	16.86	16.45	16.46
1038	NASDAQ	PHO	Thu, Jan 21, 2010	17.13	17.17	16.71	16.82
1037	NASDAQ	PHO	Wed, Jan 20, 2010	17.30	17.30	16.97	17.12
1036	NASDAQ	PHO	Tue, Jan 19, 2010	17.31	17.50	17.28	17.46
1035	NASDAQ	PHO	Fri, Jan 15, 2010	17.54	17.58	17.18	17.28
1034	NASDAQ	PHO	Thu, Jan 14, 2010	17.52	17.57	17.42	17.52
1033	NASDAQ	PHO	Wed, Jan 13, 2010	17.51	17.55	17.35	17.55
1032	NASDAQ	PHO	Tue, Jan 12, 2010	17.54	17.63	17.34	17.49
1031	NASDAQ	PHO	Mon, Jan 11, 2010	17.82	17.84	17.62	17.65
1030	NASDAQ	PHO	Fri, Jan 8, 2010	17.48	17.70	17.08	17.70
1029	NASDAQ	PHO	Thu, Jan 7, 2010	17.27	17.51	17.23	17.50
1028	NASDAQ	PHO	Wed, Jan 6, 2010	17.22	17.29	17.15	17.29
1027	NASDAQ	PHO	Tue, Jan 5, 2010	17.25	17.27	17.08	17.21
1026	NASDAQ	PHO	Mon, Jan 4, 2010	17.05	17.25	17.00	17.21
1025	NASDAQ	PHO	Thu, Dec 31, 2009	16.94	17.08	16.84	16.86
1024	NASDAQ	PHO	Wed, Dec 30, 2009	17.05	17.14	16.95	16.99
1023	NASDAQ	PHO	Tue, Dec 29, 2009	17.15	17.25	17.07	17.11
1022	NASDAQ	PHO	Mon, Dec 28, 2009	17.10	17.18	17.01	17.18
1021	NASDAQ	PHO	Thu, Dec 24, 2009	17.04	17.18	17.04	17.14
1020	NASDAQ	PHO	Wed, Dec 23, 2009	16.90	17.09	16.85	17.07
1019	NASDAQ	PHO	Tue, Dec 22, 2009	16.78	16.96	16.78	16.95
1018	NASDAQ	PHO	Mon, Dec 21, 2009	16.68	16.87	16.66	16.82
1017	NASDAQ	PHO	Fri, Dec 18, 2009	16.75	16.87	16.50	16.64
1016	NASDAQ	PHO	Thu, Dec 17, 2009	16.66	16.87	16.62	16.70
1015	NASDAQ	PHO	Wed, Dec 16, 2009	16.86	16.96	16.78	16.87
1014	NASDAQ	PHO	Tue, Dec 15, 2009	16.75	16.89	16.63	16.81
1013	NASDAQ	PHO	Mon, Dec 14, 2009	16.60	16.78	16.51	16.76
1012	NASDAQ	PHO	Fri, Dec 11, 2009	16.42	16.55	16.35	16.54
1011	NASDAQ	PHO	Thu, Dec 10, 2009	16.30	16.48	16.25	16.36
1010	NASDAQ	PHO	Wed, Dec 9, 2009	16.09	16.32	16.01	16.27
1009	NASDAQ	PHO	Tue, Dec 8, 2009	16.24	16.27	16.05	16.17
1008	NASDAQ	PHO	Mon, Dec 7, 2009	16.28	16.48	16.20	16.39
1007	NASDAQ	PHO	Fri, Dec 4, 2009	16.33	16.56	16.13	16.36
1006	NASDAQ	PHO	Thu, Dec 3, 2009	16.32	16.50	16.13	16.15
1005	NASDAQ	PHO	Wed, Dec 2, 2009	16.24	16.46	16.15	16.32
1004	NASDAQ	PHO	Tue, Dec 1, 2009	16.06	16.35	16.06	16.25
1003	NASDAQ	PHO	Mon, Nov 30, 2009	16.12	16.14	15.88	16.03
1002	NASDAQ	PHO	Fri, Nov 27, 2009	16.00	16.38	16.00	16.14
1001	NASDAQ	PHO	Wed, Nov 25, 2009	16.40	16.58	16.39	16.46
1000	NASDAQ	PHO	Tue, Nov 24, 2009	16.47	16.50	16.29	16.42
999	NASDAQ	PHO	Mon, Nov 23, 2009	16.39	16.67	16.39	16.50
998	NASDAQ	PHO	Fri, Nov 20, 2009	16.11	16.28	16.04	16.22
997	NASDAQ	PHO	Thu, Nov 19, 2009	16.46	16.56	16.15	16.28
996	NASDAQ	PHO	Wed, Nov 18, 2009	16.68	16.75	16.59	16.63
995	NASDAQ	PHO	Tue, Nov 17, 2009	16.70	16.79	16.63	16.73
994	NASDAQ	PHO	Mon, Nov 16, 2009	16.45	16.92	16.45	16.82
993	NASDAQ	PHO	Fri, Nov 13, 2009	16.14	16.49	16.08	16.43
992	NASDAQ	PHO	Thu, Nov 12, 2009	16.46	16.52	16.09	16.16
991	NASDAQ	PHO	Wed, Nov 11, 2009	16.59	16.66	16.38	16.48
990	NASDAQ	PHO	Tue, Nov 10, 2009	16.46	16.61	16.28	16.41
989	NASDAQ	PHO	Mon, Nov 9, 2009	16.33	16.58	16.31	16.53
988	NASDAQ	PHO	Fri, Nov 6, 2009	16.16	16.47	16.09	16.27
987	NASDAQ	PHO	Thu, Nov 5, 2009	16.05	16.34	15.88	16.32
986	NASDAQ	PHO	Wed, Nov 4, 2009	16.12	16.32	15.88	15.90
985	NASDAQ	PHO	Tue, Nov 3, 2009	15.71	16.03	15.56	15.99
984	NASDAQ	PHO	Mon, Nov 2, 2009	15.73	15.97	15.50	15.76
983	NASDAQ	PHO	Fri, Oct 30, 2009	16.07	16.10	15.66	15.72
982	NASDAQ	PHO	Thu, Oct 29, 2009	15.80	16.24	15.75	16.19
981	NASDAQ	PHO	Wed, Oct 28, 2009	16.02	16.10	15.68	15.71
980	NASDAQ	PHO	Tue, Oct 27, 2009	16.18	16.32	16.03	16.10
979	NASDAQ	PHO	Mon, Oct 26, 2009	16.32	16.62	16.12	16.23
978	NASDAQ	PHO	Fri, Oct 23, 2009	16.64	16.64	16.27	16.31
977	NASDAQ	PHO	Thu, Oct 22, 2009	16.32	16.64	16.25	16.54
976	NASDAQ	PHO	Wed, Oct 21, 2009	16.44	16.77	16.37	16.38
975	NASDAQ	PHO	Tue, Oct 20, 2009	16.64	16.64	16.35	16.50
974	NASDAQ	PHO	Mon, Oct 19, 2009	16.56	16.70	16.41	16.55
973	NASDAQ	PHO	Fri, Oct 16, 2009	16.69	16.69	16.35	16.50
972	NASDAQ	PHO	Thu, Oct 15, 2009	16.65	16.80	16.63	16.80
971	NASDAQ	PHO	Wed, Oct 14, 2009	16.75	16.80	16.50	16.80
970	NASDAQ	PHO	Tue, Oct 13, 2009	16.54	16.63	16.43	16.49
969	NASDAQ	PHO	Mon, Oct 12, 2009	16.74	16.81	16.55	16.65
968	NASDAQ	PHO	Fri, Oct 9, 2009	16.58	16.72	16.46	16.70
967	NASDAQ	PHO	Thu, Oct 8, 2009	16.37	16.64	16.30	16.54
966	NASDAQ	PHO	Wed, Oct 7, 2009	16.43	16.44	16.23	16.33
965	NASDAQ	PHO	Tue, Oct 6, 2009	16.24	16.53	16.24	16.41
964	NASDAQ	PHO	Mon, Oct 5, 2009	15.84	16.19	15.82	16.19
963	NASDAQ	PHO	Fri, Oct 2, 2009	16.04	16.04	15.82	15.82
962	NASDAQ	PHO	Thu, Oct 1, 2009	16.60	16.73	16.10	16.11
961	NASDAQ	PHO	Wed, Sep 30, 2009	16.67	16.96	16.50	16.71
960	NASDAQ	PHO	Tue, Sep 29, 2009	16.78	16.95	16.75	16.79
959	NASDAQ	PHO	Mon, Sep 28, 2009	16.57	16.90	16.50	16.83
958	NASDAQ	PHO	Fri, Sep 25, 2009	16.60	16.69	16.44	16.54
957	NASDAQ	PHO	Thu, Sep 24, 2009	17.22	17.22	16.60	16.70
956	NASDAQ	PHO	Wed, Sep 23, 2009	17.23	17.38	17.06	17.10
955	NASDAQ	PHO	Tue, Sep 22, 2009	17.38	17.44	17.20	17.25
954	NASDAQ	PHO	Mon, Sep 21, 2009	17.29	17.32	17.13	17.22
953	NASDAQ	PHO	Fri, Sep 18, 2009	17.39	17.52	17.32	17.43
952	NASDAQ	PHO	Thu, Sep 17, 2009	17.27	17.50	17.27	17.37
951	NASDAQ	PHO	Wed, Sep 16, 2009	17.10	17.40	17.10	17.36
950	NASDAQ	PHO	Tue, Sep 15, 2009	16.91	17.18	16.90	17.09
949	NASDAQ	PHO	Mon, Sep 14, 2009	16.65	17.00	16.62	16.96
948	NASDAQ	PHO	Fri, Sep 11, 2009	16.75	16.92	16.73	16.79
947	NASDAQ	PHO	Thu, Sep 10, 2009	16.44	16.78	16.44	16.76
946	NASDAQ	PHO	Wed, Sep 9, 2009	16.18	16.60	16.18	16.51
945	NASDAQ	PHO	Tue, Sep 8, 2009	16.27	16.29	16.05	16.22
944	NASDAQ	PHO	Fri, Sep 4, 2009	15.71	15.98	15.69	15.96
943	NASDAQ	PHO	Thu, Sep 3, 2009	15.70	15.79	15.57	15.73
942	NASDAQ	PHO	Wed, Sep 2, 2009	15.57	15.71	15.53	15.55
941	NASDAQ	PHO	Tue, Sep 1, 2009	15.95	16.29	15.65	15.70
940	NASDAQ	PHO	Mon, Aug 31, 2009	16.11	16.11	15.82	15.99
939	NASDAQ	PHO	Fri, Aug 28, 2009	16.48	16.48	16.04	16.17
938	NASDAQ	PHO	Thu, Aug 27, 2009	16.34	16.34	15.95	16.23
937	NASDAQ	PHO	Wed, Aug 26, 2009	16.19	16.35	16.13	16.30
936	NASDAQ	PHO	Tue, Aug 25, 2009	16.26	16.48	16.23	16.29
935	NASDAQ	PHO	Mon, Aug 24, 2009	16.44	16.46	16.20	16.22
934	NASDAQ	PHO	Fri, Aug 21, 2009	16.00	16.35	15.99	16.30
933	NASDAQ	PHO	Thu, Aug 20, 2009	15.86	15.97	15.71	15.93
932	NASDAQ	PHO	Wed, Aug 19, 2009	15.45	15.79	15.10	15.79
931	NASDAQ	PHO	Tue, Aug 18, 2009	15.40	15.66	15.38	15.56
930	NASDAQ	PHO	Mon, Aug 17, 2009	15.42	15.43	15.23	15.34
929	NASDAQ	PHO	Fri, Aug 14, 2009	16.07	16.07	15.60	15.76
928	NASDAQ	PHO	Thu, Aug 13, 2009	16.15	16.18	15.90	16.03
927	NASDAQ	PHO	Wed, Aug 12, 2009	15.68	16.16	15.67	15.99
926	NASDAQ	PHO	Tue, Aug 11, 2009	15.84	15.92	15.64	15.76
925	NASDAQ	PHO	Mon, Aug 10, 2009	15.89	16.01	15.80	15.96
924	NASDAQ	PHO	Fri, Aug 7, 2009	15.94	16.06	15.73	15.96
923	NASDAQ	PHO	Thu, Aug 6, 2009	15.89	15.94	15.57	15.60
922	NASDAQ	PHO	Wed, Aug 5, 2009	15.99	16.04	15.64	15.82
921	NASDAQ	PHO	Tue, Aug 4, 2009	15.67	16.05	15.50	15.99
920	NASDAQ	PHO	Mon, Aug 3, 2009	15.68	15.89	15.60	15.80
919	NASDAQ	PHO	Fri, Jul 31, 2009	15.55	15.79	15.42	15.42
918	NASDAQ	PHO	Thu, Jul 30, 2009	15.52	15.83	15.51	15.57
917	NASDAQ	PHO	Wed, Jul 29, 2009	15.38	15.55	15.30	15.41
916	NASDAQ	PHO	Tue, Jul 28, 2009	15.45	15.62	15.33	15.53
915	NASDAQ	PHO	Mon, Jul 27, 2009	15.64	15.68	15.43	15.62
914	NASDAQ	PHO	Fri, Jul 24, 2009	15.34	15.61	15.25	15.59
913	NASDAQ	PHO	Thu, Jul 23, 2009	15.02	15.48	14.96	15.35
912	NASDAQ	PHO	Wed, Jul 22, 2009	14.99	15.11	14.95	15.05
911	NASDAQ	PHO	Tue, Jul 21, 2009	15.20	15.25	14.83	15.03
910	NASDAQ	PHO	Mon, Jul 20, 2009	14.83	15.09	14.77	15.05
909	NASDAQ	PHO	Fri, Jul 17, 2009	14.78	14.79	14.67	14.71
908	NASDAQ	PHO	Thu, Jul 16, 2009	14.47	14.87	14.42	14.80
907	NASDAQ	PHO	Wed, Jul 15, 2009	14.16	14.59	14.16	14.58
906	NASDAQ	PHO	Tue, Jul 14, 2009	14.03	14.10	13.91	14.06
905	NASDAQ	PHO	Mon, Jul 13, 2009	13.71	14.07	13.53	14.03
904	NASDAQ	PHO	Fri, Jul 10, 2009	13.62	13.79	13.35	13.74
903	NASDAQ	PHO	Thu, Jul 9, 2009	13.65	13.75	13.55	13.65
902	NASDAQ	PHO	Wed, Jul 8, 2009	13.88	13.90	13.35	13.57
901	NASDAQ	PHO	Tue, Jul 7, 2009	13.99	14.09	13.66	13.71
900	NASDAQ	PHO	Mon, Jul 6, 2009	14.16	14.21	13.92	14.06
899	NASDAQ	PHO	Thu, Jul 2, 2009	14.59	14.59	14.31	14.33
898	NASDAQ	PHO	Wed, Jul 1, 2009	14.80	15.05	14.76	14.93
897	NASDAQ	PHO	Tue, Jun 30, 2009	14.79	15.04	14.61	14.72
896	NASDAQ	PHO	Mon, Jun 29, 2009	14.70	14.90	14.59	14.86
895	NASDAQ	PHO	Fri, Jun 26, 2009	14.41	14.75	14.33	14.75
894	NASDAQ	PHO	Thu, Jun 25, 2009	13.92	14.41	13.92	14.41
893	NASDAQ	PHO	Wed, Jun 24, 2009	13.91	14.25	13.91	14.07
892	NASDAQ	PHO	Tue, Jun 23, 2009	14.02	14.11	13.83	13.86
891	NASDAQ	PHO	Mon, Jun 22, 2009	14.40	14.41	14.00	14.02
890	NASDAQ	PHO	Fri, Jun 19, 2009	14.63	14.71	14.40	14.56
889	NASDAQ	PHO	Thu, Jun 18, 2009	14.45	14.58	14.32	14.50
888	NASDAQ	PHO	Wed, Jun 17, 2009	14.29	14.64	14.20	14.50
887	NASDAQ	PHO	Tue, Jun 16, 2009	14.75	14.86	14.32	14.37
886	NASDAQ	PHO	Mon, Jun 15, 2009	14.95	15.06	14.51	14.72
885	NASDAQ	PHO	Fri, Jun 12, 2009	15.08	15.20	14.96	15.20
884	NASDAQ	PHO	Thu, Jun 11, 2009	15.06	15.45	15.06	15.31
883	NASDAQ	PHO	Wed, Jun 10, 2009	15.37	15.38	14.85	15.14
882	NASDAQ	PHO	Tue, Jun 9, 2009	15.20	15.30	15.05	15.16
881	NASDAQ	PHO	Mon, Jun 8, 2009	14.97	15.18	14.79	15.04
880	NASDAQ	PHO	Fri, Jun 5, 2009	15.14	15.33	15.00	15.07
879	NASDAQ	PHO	Thu, Jun 4, 2009	14.96	15.13	14.77	15.11
878	NASDAQ	PHO	Wed, Jun 3, 2009	14.89	14.99	14.61	14.79
877	NASDAQ	PHO	Tue, Jun 2, 2009	14.76	15.16	14.76	15.05
876	NASDAQ	PHO	Mon, Jun 1, 2009	14.40	14.95	14.30	14.90
875	NASDAQ	PHO	Fri, May 29, 2009	14.09	14.32	14.03	14.31
874	NASDAQ	PHO	Thu, May 28, 2009	14.20	14.29	13.78	14.06
873	NASDAQ	PHO	Wed, May 27, 2009	14.38	14.48	14.11	14.16
872	NASDAQ	PHO	Tue, May 26, 2009	13.56	14.39	13.56	14.37
871	NASDAQ	PHO	Fri, May 22, 2009	13.99	14.00	13.73	13.73
870	NASDAQ	PHO	Thu, May 21, 2009	14.41	14.41	13.69	13.89
869	NASDAQ	PHO	Wed, May 20, 2009	14.56	14.65	14.10	14.14
868	NASDAQ	PHO	Tue, May 19, 2009	14.05	14.39	14.02	14.23
867	NASDAQ	PHO	Mon, May 18, 2009	13.70	14.13	13.69	13.91
866	NASDAQ	PHO	Fri, May 15, 2009	13.44	13.82	13.44	13.54
865	NASDAQ	PHO	Thu, May 14, 2009	13.63	13.70	13.28	13.49
864	NASDAQ	PHO	Wed, May 13, 2009	13.71	13.75	13.31	13.63
863	NASDAQ	PHO	Tue, May 12, 2009	14.36	14.36	13.77	13.97
862	NASDAQ	PHO	Mon, May 11, 2009	14.32	14.74	14.13	14.19
861	NASDAQ	PHO	Fri, May 8, 2009	14.36	14.68	14.30	14.68
860	NASDAQ	PHO	Thu, May 7, 2009	14.46	14.66	14.07	14.18
859	NASDAQ	PHO	Wed, May 6, 2009	14.64	14.64	14.22	14.30
858	NASDAQ	PHO	Tue, May 5, 2009	14.43	14.58	14.22	14.42
857	NASDAQ	PHO	Mon, May 4, 2009	14.08	14.61	14.08	14.55
856	NASDAQ	PHO	Fri, May 1, 2009	14.21	14.25	13.89	14.11
855	NASDAQ	PHO	Thu, Apr 30, 2009	14.31	14.46	13.84	14.02
854	NASDAQ	PHO	Wed, Apr 29, 2009	13.52	14.28	13.52	14.13
853	NASDAQ	PHO	Tue, Apr 28, 2009	13.23	13.79	13.22	13.53
852	NASDAQ	PHO	Mon, Apr 27, 2009	13.70	13.78	13.43	13.53
851	NASDAQ	PHO	Fri, Apr 24, 2009	13.48	13.96	13.43	13.79
850	NASDAQ	PHO	Thu, Apr 23, 2009	13.45	13.58	13.11	13.19
849	NASDAQ	PHO	Wed, Apr 22, 2009	13.13	13.79	13.03	13.40
848	NASDAQ	PHO	Tue, Apr 21, 2009	12.42	13.27	12.42	13.21
847	NASDAQ	PHO	Mon, Apr 20, 2009	13.19	13.40	12.73	12.76
846	NASDAQ	PHO	Fri, Apr 17, 2009	13.49	13.66	13.37	13.51
845	NASDAQ	PHO	Thu, Apr 16, 2009	13.11	13.49	12.99	13.39
844	NASDAQ	PHO	Wed, Apr 15, 2009	12.70	13.03	12.68	12.97
843	NASDAQ	PHO	Tue, Apr 14, 2009	12.92	13.00	12.72	12.85
842	NASDAQ	PHO	Mon, Apr 13, 2009	13.29	13.29	12.76	13.10
841	NASDAQ	PHO	Thu, Apr 9, 2009	12.72	13.19	12.67	13.12
840	NASDAQ	PHO	Wed, Apr 8, 2009	12.46	12.50	12.22	12.47
839	NASDAQ	PHO	Tue, Apr 7, 2009	12.60	12.64	12.30	12.30
838	NASDAQ	PHO	Mon, Apr 6, 2009	12.79	12.92	12.53	12.77
837	NASDAQ	PHO	Fri, Apr 3, 2009	12.64	13.03	12.64	12.99
836	NASDAQ	PHO	Thu, Apr 2, 2009	12.45	12.97	12.40	12.70
835	NASDAQ	PHO	Wed, Apr 1, 2009	11.86	12.20	11.72	12.14
834	NASDAQ	PHO	Tue, Mar 31, 2009	12.00	12.49	11.91	11.93
833	NASDAQ	PHO	Mon, Mar 30, 2009	11.96	12.06	11.75	11.88
832	NASDAQ	PHO	Fri, Mar 27, 2009	12.78	12.78	12.40	12.48
831	NASDAQ	PHO	Thu, Mar 26, 2009	12.41	12.78	12.33	12.78
830	NASDAQ	PHO	Wed, Mar 25, 2009	12.27	12.53	11.81	12.23
829	NASDAQ	PHO	Tue, Mar 24, 2009	12.37	12.49	12.19	12.26
828	NASDAQ	PHO	Mon, Mar 23, 2009	12.06	12.50	11.65	12.42
827	NASDAQ	PHO	Fri, Mar 20, 2009	11.95	12.17	11.52	11.52
826	NASDAQ	PHO	Thu, Mar 19, 2009	12.11	12.32	12.03	12.07
825	NASDAQ	PHO	Wed, Mar 18, 2009	11.83	12.30	11.61	12.00
824	NASDAQ	PHO	Tue, Mar 17, 2009	11.36	11.93	11.30	11.89
823	NASDAQ	PHO	Mon, Mar 16, 2009	11.57	11.74	11.36	11.36
822	NASDAQ	PHO	Fri, Mar 13, 2009	11.70	11.71	11.36	11.55
821	NASDAQ	PHO	Thu, Mar 12, 2009	10.91	11.61	10.84	11.60
820	NASDAQ	PHO	Wed, Mar 11, 2009	10.97	11.28	10.95	11.05
819	NASDAQ	PHO	Tue, Mar 10, 2009	10.25	10.97	10.18	10.93
818	NASDAQ	PHO	Mon, Mar 9, 2009	10.18	10.51	10.10	10.14
817	NASDAQ	PHO	Fri, Mar 6, 2009	10.34	10.68	10.11	10.41
816	NASDAQ	PHO	Thu, Mar 5, 2009	10.54	10.75	10.27	10.34
815	NASDAQ	PHO	Wed, Mar 4, 2009	10.44	11.11	10.35	10.86
814	NASDAQ	PHO	Tue, Mar 3, 2009	10.50	10.63	10.29	10.29
813	NASDAQ	PHO	Mon, Mar 2, 2009	11.04	11.04	10.41	10.46
812	NASDAQ	PHO	Fri, Feb 27, 2009	11.09	11.39	10.87	11.24
811	NASDAQ	PHO	Thu, Feb 26, 2009	11.31	11.56	11.13	11.21
810	NASDAQ	PHO	Wed, Feb 25, 2009	11.34	11.50	11.08	11.13
809	NASDAQ	PHO	Tue, Feb 24, 2009	10.97	11.55	10.90	11.42
808	NASDAQ	PHO	Mon, Feb 23, 2009	11.52	11.70	10.92	10.96
807	NASDAQ	PHO	Fri, Feb 20, 2009	11.32	11.62	11.22	11.55
806	NASDAQ	PHO	Thu, Feb 19, 2009	11.84	12.05	11.60	11.62
805	NASDAQ	PHO	Wed, Feb 18, 2009	12.02	12.14	11.66	11.79
804	NASDAQ	PHO	Tue, Feb 17, 2009	12.00	12.15	11.84	11.91
803	NASDAQ	PHO	Fri, Feb 13, 2009	12.55	12.80	12.51	12.51
802	NASDAQ	PHO	Thu, Feb 12, 2009	12.62	12.62	12.11	12.62
801	NASDAQ	PHO	Wed, Feb 11, 2009	12.70	12.89	12.43	12.63
800	NASDAQ	PHO	Tue, Feb 10, 2009	13.17	13.42	12.59	12.65
799	NASDAQ	PHO	Mon, Feb 9, 2009	13.23	13.38	13.10	13.23
798	NASDAQ	PHO	Fri, Feb 6, 2009	12.82	13.32	12.82	13.18
797	NASDAQ	PHO	Thu, Feb 5, 2009	12.52	12.91	12.50	12.75
796	NASDAQ	PHO	Wed, Feb 4, 2009	12.76	13.16	12.68	12.71
795	NASDAQ	PHO	Tue, Feb 3, 2009	12.53	12.84	12.45	12.70
794	NASDAQ	PHO	Mon, Feb 2, 2009	12.42	12.57	12.22	12.46
793	NASDAQ	PHO	Fri, Jan 30, 2009	13.28	13.28	12.55	12.66
792	NASDAQ	PHO	Thu, Jan 29, 2009	13.32	13.47	13.04	13.16
791	NASDAQ	PHO	Wed, Jan 28, 2009	13.39	13.77	13.38	13.58
790	NASDAQ	PHO	Tue, Jan 27, 2009	12.93	13.25	12.93	13.10
789	NASDAQ	PHO	Mon, Jan 26, 2009	12.70	13.23	12.69	12.90
788	NASDAQ	PHO	Fri, Jan 23, 2009	12.39	12.95	12.24	12.67
787	NASDAQ	PHO	Thu, Jan 22, 2009	12.69	12.94	12.40	12.61
786	NASDAQ	PHO	Wed, Jan 21, 2009	12.49	13.10	12.35	13.01
785	NASDAQ	PHO	Tue, Jan 20, 2009	13.40	13.40	12.39	12.48
784	NASDAQ	PHO	Fri, Jan 16, 2009	13.31	13.54	12.91	13.38
783	NASDAQ	PHO	Thu, Jan 15, 2009	12.98	13.36	12.47	13.18
782	NASDAQ	PHO	Wed, Jan 14, 2009	13.27	13.36	12.87	12.97
781	NASDAQ	PHO	Tue, Jan 13, 2009	13.50	13.69	13.40	13.65
780	NASDAQ	PHO	Mon, Jan 12, 2009	13.99	14.09	13.45	13.60
779	NASDAQ	PHO	Fri, Jan 9, 2009	14.44	14.59	13.92	14.03
778	NASDAQ	PHO	Thu, Jan 8, 2009	14.17	14.56	14.16	14.51
777	NASDAQ	PHO	Wed, Jan 7, 2009	14.91	14.96	14.21	14.32
776	NASDAQ	PHO	Tue, Jan 6, 2009	14.95	15.21	14.81	15.01
775	NASDAQ	PHO	Mon, Jan 5, 2009	14.77	15.07	14.58	14.87
774	NASDAQ	PHO	Fri, Jan 2, 2009	14.63	14.97	14.51	14.91
773	NASDAQ	PHO	Wed, Dec 31, 2008	14.01	14.63	14.00	14.39
772	NASDAQ	PHO	Tue, Dec 30, 2008	13.77	14.20	13.76	14.05
771	NASDAQ	PHO	Mon, Dec 29, 2008	13.85	13.90	13.61	13.79
770	NASDAQ	PHO	Fri, Dec 26, 2008	13.61	13.91	13.60	13.91
769	NASDAQ	PHO	Wed, Dec 24, 2008	13.36	13.66	13.32	13.58
768	NASDAQ	PHO	Tue, Dec 23, 2008	13.56	13.83	13.39	13.48
767	NASDAQ	PHO	Mon, Dec 22, 2008	13.90	13.90	13.23	13.64
766	NASDAQ	PHO	Fri, Dec 19, 2008	13.93	14.35	13.89	13.91
765	NASDAQ	PHO	Thu, Dec 18, 2008	14.17	14.49	13.81	13.94
764	NASDAQ	PHO	Wed, Dec 17, 2008	14.08	14.50	13.89	14.37
763	NASDAQ	PHO	Tue, Dec 16, 2008	13.31	14.25	13.28	14.17
762	NASDAQ	PHO	Mon, Dec 15, 2008	13.73	13.87	13.06	13.24
761	NASDAQ	PHO	Fri, Dec 12, 2008	12.93	13.76	12.90	13.75
760	NASDAQ	PHO	Thu, Dec 11, 2008	13.75	14.01	13.17	13.31
759	NASDAQ	PHO	Wed, Dec 10, 2008	13.69	14.13	13.69	13.91
758	NASDAQ	PHO	Tue, Dec 9, 2008	13.76	14.09	13.40	13.61
757	NASDAQ	PHO	Mon, Dec 8, 2008	13.00	13.99	12.84	13.79
756	NASDAQ	PHO	Fri, Dec 5, 2008	12.19	12.75	11.74	12.73
755	NASDAQ	PHO	Thu, Dec 4, 2008	12.49	12.86	12.04	12.21
754	NASDAQ	PHO	Wed, Dec 3, 2008	12.09	12.89	12.01	12.75
753	NASDAQ	PHO	Tue, Dec 2, 2008	12.08	12.50	11.99	12.47
752	NASDAQ	PHO	Mon, Dec 1, 2008	13.19	13.29	11.90	11.93
751	NASDAQ	PHO	Fri, Nov 28, 2008	13.17	13.58	13.17	13.58
750	NASDAQ	PHO	Wed, Nov 26, 2008	12.25	13.41	12.25	13.33
749	NASDAQ	PHO	Tue, Nov 25, 2008	12.36	12.74	12.07	12.68
748	NASDAQ	PHO	Mon, Nov 24, 2008	11.19	12.50	11.13	12.23
747	NASDAQ	PHO	Fri, Nov 21, 2008	10.68	11.15	10.17	11.14
746	NASDAQ	PHO	Thu, Nov 20, 2008	11.01	11.41	10.41	10.43
745	NASDAQ	PHO	Wed, Nov 19, 2008	12.15	12.26	11.22	11.22
744	NASDAQ	PHO	Tue, Nov 18, 2008	11.90	12.38	11.67	12.02
743	NASDAQ	PHO	Mon, Nov 17, 2008	12.25	12.57	11.99	12.09
742	NASDAQ	PHO	Fri, Nov 14, 2008	12.83	13.21	12.32	12.32
741	NASDAQ	PHO	Thu, Nov 13, 2008	12.05	13.21	11.52	13.16
740	NASDAQ	PHO	Wed, Nov 12, 2008	12.77	12.83	12.05	12.06
739	NASDAQ	PHO	Tue, Nov 11, 2008	13.16	13.40	12.83	13.02
738	NASDAQ	PHO	Mon, Nov 10, 2008	13.62	14.22	13.25	13.36
737	NASDAQ	PHO	Fri, Nov 7, 2008	13.10	13.59	13.08	13.44
736	NASDAQ	PHO	Thu, Nov 6, 2008	13.49	13.79	13.00	13.00
735	NASDAQ	PHO	Wed, Nov 5, 2008	14.23	14.56	13.66	13.66
734	NASDAQ	PHO	Tue, Nov 4, 2008	14.20	14.70	13.92	14.42
733	NASDAQ	PHO	Mon, Nov 3, 2008	13.74	14.19	13.71	14.01
732	NASDAQ	PHO	Fri, Oct 31, 2008	13.47	14.03	13.21	13.74
731	NASDAQ	PHO	Thu, Oct 30, 2008	12.81	13.48	12.81	13.42
730	NASDAQ	PHO	Wed, Oct 29, 2008	12.35	13.29	12.21	12.59
729	NASDAQ	PHO	Tue, Oct 28, 2008	11.50	12.48	11.10	12.23
728	NASDAQ	PHO	Mon, Oct 27, 2008	11.40	11.96	11.19	11.19
727	NASDAQ	PHO	Fri, Oct 24, 2008	10.55	12.26	10.55	11.71
726	NASDAQ	PHO	Thu, Oct 23, 2008	12.53	12.97	11.82	12.44
725	NASDAQ	PHO	Wed, Oct 22, 2008	13.23	13.51	12.45	12.83
724	NASDAQ	PHO	Tue, Oct 21, 2008	14.31	14.35	13.79	13.79
723	NASDAQ	PHO	Mon, Oct 20, 2008	13.86	14.38	13.66	14.28
722	NASDAQ	PHO	Fri, Oct 17, 2008	13.16	14.52	13.15	13.52
721	NASDAQ	PHO	Thu, Oct 16, 2008	13.26	13.99	12.76	13.70
720	NASDAQ	PHO	Wed, Oct 15, 2008	14.79	15.17	13.34	13.34
719	NASDAQ	PHO	Tue, Oct 14, 2008	17.20	17.20	14.90	15.16
718	NASDAQ	PHO	Mon, Oct 13, 2008	15.14	15.79	14.65	15.79
717	NASDAQ	PHO	Fri, Oct 10, 2008	12.13	14.25	12.13	13.96
716	NASDAQ	PHO	Thu, Oct 9, 2008	13.58	14.74	13.43	13.43
715	NASDAQ	PHO	Wed, Oct 8, 2008	13.94	14.81	13.19	14.01
714	NASDAQ	PHO	Tue, Oct 7, 2008	15.64	15.64	14.36	14.36
713	NASDAQ	PHO	Mon, Oct 6, 2008	15.81	16.07	14.34	15.00
712	NASDAQ	PHO	Fri, Oct 3, 2008	15.83	17.15	15.83	16.12
711	NASDAQ	PHO	Thu, Oct 2, 2008	17.15	17.62	16.33	16.41
710	NASDAQ	PHO	Wed, Oct 1, 2008	18.80	18.80	17.45	17.82
709	NASDAQ	PHO	Tue, Sep 30, 2008	17.59	18.40	17.59	18.40
708	NASDAQ	PHO	Mon, Sep 29, 2008	18.95	19.00	17.31	17.75
707	NASDAQ	PHO	Fri, Sep 26, 2008	19.07	19.31	18.78	19.15
706	NASDAQ	PHO	Thu, Sep 25, 2008	19.16	20.48	18.94	19.31
705	NASDAQ	PHO	Wed, Sep 24, 2008	19.51	19.69	19.36	19.40
704	NASDAQ	PHO	Tue, Sep 23, 2008	19.32	20.25	19.24	19.54
703	NASDAQ	PHO	Mon, Sep 22, 2008	19.98	20.72	19.82	19.88
702	NASDAQ	PHO	Fri, Sep 19, 2008	20.96	21.28	20.42	20.63
701	NASDAQ	PHO	Thu, Sep 18, 2008	19.02	19.95	18.57	19.61
700	NASDAQ	PHO	Wed, Sep 17, 2008	19.53	19.53	18.87	19.01
699	NASDAQ	PHO	Tue, Sep 16, 2008	19.00	19.77	18.78	19.75
698	NASDAQ	PHO	Mon, Sep 15, 2008	19.29	19.85	18.98	19.33
697	NASDAQ	PHO	Fri, Sep 12, 2008	19.90	20.22	19.84	20.16
696	NASDAQ	PHO	Thu, Sep 11, 2008	19.57	20.17	19.38	20.17
695	NASDAQ	PHO	Wed, Sep 10, 2008	19.57	20.04	19.52	19.86
694	NASDAQ	PHO	Tue, Sep 9, 2008	20.70	20.70	19.50	19.60
693	NASDAQ	PHO	Mon, Sep 8, 2008	20.51	21.15	20.31	20.61
692	NASDAQ	PHO	Fri, Sep 5, 2008	20.40	20.47	19.97	20.37
691	NASDAQ	PHO	Thu, Sep 4, 2008	21.21	21.31	20.44	20.49
690	NASDAQ	PHO	Wed, Sep 3, 2008	21.70	21.99	21.27	21.50
689	NASDAQ	PHO	Tue, Sep 2, 2008	22.12	22.31	21.67	21.75
688	NASDAQ	PHO	Fri, Aug 29, 2008	22.08	22.17	21.87	21.95
687	NASDAQ	PHO	Thu, Aug 28, 2008	21.86	22.15	21.85	22.08
686	NASDAQ	PHO	Wed, Aug 27, 2008	21.40	21.77	21.40	21.69
685	NASDAQ	PHO	Tue, Aug 26, 2008	21.52	21.64	21.36	21.48
684	NASDAQ	PHO	Mon, Aug 25, 2008	21.85	21.95	21.47	21.52
683	NASDAQ	PHO	Fri, Aug 22, 2008	21.72	22.00	21.71	22.00
682	NASDAQ	PHO	Thu, Aug 21, 2008	21.87	21.91	21.57	21.69
681	NASDAQ	PHO	Wed, Aug 20, 2008	22.04	22.04	21.67	21.83
680	NASDAQ	PHO	Tue, Aug 19, 2008	22.00	22.18	21.85	21.89
679	NASDAQ	PHO	Mon, Aug 18, 2008	22.40	22.50	22.05	22.19
678	NASDAQ	PHO	Fri, Aug 15, 2008	22.70	22.70	22.33	22.42
677	NASDAQ	PHO	Thu, Aug 14, 2008	22.39	22.63	22.12	22.63
676	NASDAQ	PHO	Wed, Aug 13, 2008	22.12	22.40	22.08	22.39
675	NASDAQ	PHO	Tue, Aug 12, 2008	22.41	22.50	22.20	22.28
674	NASDAQ	PHO	Mon, Aug 11, 2008	22.49	22.61	22.16	22.50
673	NASDAQ	PHO	Fri, Aug 8, 2008	21.70	22.30	21.60	22.29
672	NASDAQ	PHO	Thu, Aug 7, 2008	21.95	22.00	21.63	21.72
671	NASDAQ	PHO	Wed, Aug 6, 2008	21.51	21.85	21.48	21.81
670	NASDAQ	PHO	Tue, Aug 5, 2008	21.27	21.55	21.16	21.51
669	NASDAQ	PHO	Mon, Aug 4, 2008	21.82	21.82	21.00	21.07
668	NASDAQ	PHO	Fri, Aug 1, 2008	21.54	21.76	21.32	21.51
667	NASDAQ	PHO	Thu, Jul 31, 2008	21.69	21.87	21.58	21.65
666	NASDAQ	PHO	Wed, Jul 30, 2008	21.16	21.61	21.12	21.54
665	NASDAQ	PHO	Tue, Jul 29, 2008	20.86	21.34	20.86	21.18
664	NASDAQ	PHO	Mon, Jul 28, 2008	21.49	21.49	20.72	20.85
663	NASDAQ	PHO	Fri, Jul 25, 2008	20.80	21.17	20.80	21.14
662	NASDAQ	PHO	Thu, Jul 24, 2008	21.70	21.70	20.75	20.84
661	NASDAQ	PHO	Wed, Jul 23, 2008	21.34	21.46	21.18	21.45
660	NASDAQ	PHO	Tue, Jul 22, 2008	20.82	21.45	20.75	21.45
659	NASDAQ	PHO	Mon, Jul 21, 2008	20.72	21.00	20.57	20.97
658	NASDAQ	PHO	Fri, Jul 18, 2008	20.41	20.59	20.40	20.50
657	NASDAQ	PHO	Thu, Jul 17, 2008	19.99	20.46	19.99	20.46
656	NASDAQ	PHO	Wed, Jul 16, 2008	19.38	19.99	19.29	19.99
655	NASDAQ	PHO	Tue, Jul 15, 2008	19.51	19.75	19.06	19.51
654	NASDAQ	PHO	Mon, Jul 14, 2008	19.87	20.09	19.58	19.77
653	NASDAQ	PHO	Fri, Jul 11, 2008	19.62	20.01	19.57	19.86
652	NASDAQ	PHO	Thu, Jul 10, 2008	19.59	19.89	19.55	19.88
651	NASDAQ	PHO	Wed, Jul 9, 2008	20.07	20.16	19.61	19.64
650	NASDAQ	PHO	Tue, Jul 8, 2008	19.39	20.04	19.37	19.95
649	NASDAQ	PHO	Mon, Jul 7, 2008	19.62	19.91	19.35	19.49
648	NASDAQ	PHO	Thu, Jul 3, 2008	19.88	19.95	19.48	19.71
647	NASDAQ	PHO	Wed, Jul 2, 2008	20.86	20.89	19.81	19.81
646	NASDAQ	PHO	Tue, Jul 1, 2008	20.57	20.78	20.34	20.73
645	NASDAQ	PHO	Mon, Jun 30, 2008	20.97	20.97	20.67	20.71
644	NASDAQ	PHO	Fri, Jun 27, 2008	20.64	20.95	20.57	20.95
643	NASDAQ	PHO	Thu, Jun 26, 2008	21.27	21.29	20.66	20.75
642	NASDAQ	PHO	Wed, Jun 25, 2008	21.47	21.57	21.32	21.47
641	NASDAQ	PHO	Tue, Jun 24, 2008	21.52	21.61	21.25	21.33
640	NASDAQ	PHO	Mon, Jun 23, 2008	21.82	21.82	21.53	21.53
639	NASDAQ	PHO	Fri, Jun 20, 2008	21.75	22.00	21.45	21.67
638	NASDAQ	PHO	Thu, Jun 19, 2008	22.12	22.12	21.83	22.03
637	NASDAQ	PHO	Wed, Jun 18, 2008	22.22	22.69	21.87	22.03
636	NASDAQ	PHO	Tue, Jun 17, 2008	22.76	22.78	22.48	22.56
635	NASDAQ	PHO	Mon, Jun 16, 2008	22.49	22.61	22.14	22.57
634	NASDAQ	PHO	Fri, Jun 13, 2008	21.95	22.43	21.95	22.43
633	NASDAQ	PHO	Thu, Jun 12, 2008	21.81	22.12	21.80	21.94
632	NASDAQ	PHO	Wed, Jun 11, 2008	22.20	22.22	21.76	21.84
631	NASDAQ	PHO	Tue, Jun 10, 2008	22.13	22.29	22.00	22.13
630	NASDAQ	PHO	Mon, Jun 9, 2008	22.38	22.44	22.06	22.22
629	NASDAQ	PHO	Fri, Jun 6, 2008	22.83	22.83	22.30	22.32
628	NASDAQ	PHO	Thu, Jun 5, 2008	22.51	22.94	22.40	22.94
627	NASDAQ	PHO	Wed, Jun 4, 2008	22.27	22.48	22.06	22.36
626	NASDAQ	PHO	Tue, Jun 3, 2008	22.59	22.65	22.09	22.22
625	NASDAQ	PHO	Mon, Jun 2, 2008	22.61	22.65	22.25	22.51
624	NASDAQ	PHO	Fri, May 30, 2008	22.54	22.70	22.40	22.70
623	NASDAQ	PHO	Thu, May 29, 2008	22.31	22.55	22.13	22.37
622	NASDAQ	PHO	Wed, May 28, 2008	21.94	22.25	21.91	22.23
621	NASDAQ	PHO	Tue, May 27, 2008	21.50	21.94	21.50	21.94
620	NASDAQ	PHO	Fri, May 23, 2008	21.86	21.86	21.40	21.52
619	NASDAQ	PHO	Thu, May 22, 2008	21.89	21.98	21.77	21.83
618	NASDAQ	PHO	Wed, May 21, 2008	22.05	22.16	21.69	21.75
617	NASDAQ	PHO	Tue, May 20, 2008	21.98	22.03	21.79	21.90
616	NASDAQ	PHO	Mon, May 19, 2008	22.06	22.35	21.93	21.97
615	NASDAQ	PHO	Fri, May 16, 2008	21.98	22.05	21.72	21.96
614	NASDAQ	PHO	Thu, May 15, 2008	21.74	21.95	21.63	21.89
613	NASDAQ	PHO	Wed, May 14, 2008	21.70	21.92	21.62	21.74
612	NASDAQ	PHO	Tue, May 13, 2008	21.70	21.70	21.49	21.64
611	NASDAQ	PHO	Mon, May 12, 2008	21.33	21.63	21.20	21.62
610	NASDAQ	PHO	Fri, May 9, 2008	21.13	21.28	21.05	21.21
609	NASDAQ	PHO	Thu, May 8, 2008	21.10	21.32	20.98	21.19
608	NASDAQ	PHO	Wed, May 7, 2008	21.25	21.30	20.89	20.91
607	NASDAQ	PHO	Tue, May 6, 2008	21.04	21.27	20.93	21.22
606	NASDAQ	PHO	Mon, May 5, 2008	21.20	21.31	21.11	21.17
605	NASDAQ	PHO	Fri, May 2, 2008	21.40	21.48	21.18	21.22
604	NASDAQ	PHO	Thu, May 1, 2008	20.86	21.29	20.74	21.23
603	NASDAQ	PHO	Wed, Apr 30, 2008	20.90	20.96	20.53	20.78
602	NASDAQ	PHO	Tue, Apr 29, 2008	20.90	20.96	20.70	20.75
601	NASDAQ	PHO	Mon, Apr 28, 2008	20.89	21.04	20.80	20.91
600	NASDAQ	PHO	Fri, Apr 25, 2008	20.78	20.91	20.53	20.80
599	NASDAQ	PHO	Thu, Apr 24, 2008	20.50	20.78	20.25	20.50
598	NASDAQ	PHO	Wed, Apr 23, 2008	20.59	20.70	20.37	20.49
597	NASDAQ	PHO	Tue, Apr 22, 2008	20.64	20.68	20.27	20.39
596	NASDAQ	PHO	Mon, Apr 21, 2008	20.67	20.71	20.53	20.60
595	NASDAQ	PHO	Fri, Apr 18, 2008	20.73	20.76	20.49	20.70
594	NASDAQ	PHO	Thu, Apr 17, 2008	20.35	20.41	20.12	20.26
593	NASDAQ	PHO	Wed, Apr 16, 2008	19.93	20.55	19.87	20.54
592	NASDAQ	PHO	Tue, Apr 15, 2008	19.57	19.79	19.39	19.65
591	NASDAQ	PHO	Mon, Apr 14, 2008	19.49	19.69	19.44	19.47
590	NASDAQ	PHO	Fri, Apr 11, 2008	19.87	19.87	19.48	19.55
589	NASDAQ	PHO	Thu, Apr 10, 2008	19.94	20.19	19.75	20.13
588	NASDAQ	PHO	Wed, Apr 9, 2008	20.34	20.37	19.85	19.96
587	NASDAQ	PHO	Tue, Apr 8, 2008	20.07	20.29	20.00	20.28
586	NASDAQ	PHO	Mon, Apr 7, 2008	20.42	20.48	20.12	20.15
585	NASDAQ	PHO	Fri, Apr 4, 2008	20.29	20.42	20.09	20.30
584	NASDAQ	PHO	Thu, Apr 3, 2008	20.16	20.28	19.75	20.21
583	NASDAQ	PHO	Wed, Apr 2, 2008	19.97	20.27	19.88	20.14
582	NASDAQ	PHO	Tue, Apr 1, 2008	19.34	19.95	19.34	19.80
581	NASDAQ	PHO	Mon, Mar 31, 2008	19.49	19.50	19.10	19.24
580	NASDAQ	PHO	Fri, Mar 28, 2008	19.45	19.72	19.20	19.20
579	NASDAQ	PHO	Thu, Mar 27, 2008	19.79	19.83	19.46	19.46
578	NASDAQ	PHO	Wed, Mar 26, 2008	20.00	20.00	19.51	19.51
577	NASDAQ	PHO	Tue, Mar 25, 2008	19.61	20.00	19.61	19.92
576	NASDAQ	PHO	Mon, Mar 24, 2008	19.04	19.88	19.04	19.65
575	NASDAQ	PHO	Thu, Mar 20, 2008	18.25	19.25	18.25	19.15
574	NASDAQ	PHO	Wed, Mar 19, 2008	19.09	19.65	18.80	18.80
573	NASDAQ	PHO	Tue, Mar 18, 2008	18.58	19.22	18.57	19.10
572	NASDAQ	PHO	Mon, Mar 17, 2008	18.19	18.60	18.11	18.36
571	NASDAQ	PHO	Fri, Mar 14, 2008	19.46	19.46	18.55	18.77
570	NASDAQ	PHO	Thu, Mar 13, 2008	18.78	19.26	18.51	19.18
569	NASDAQ	PHO	Wed, Mar 12, 2008	18.98	19.25	18.87	18.93
568	NASDAQ	PHO	Tue, Mar 11, 2008	18.48	18.91	18.40	18.80
567	NASDAQ	PHO	Mon, Mar 10, 2008	18.70	18.71	18.16	18.20
566	NASDAQ	PHO	Fri, Mar 7, 2008	19.00	19.09	18.60	18.82
565	NASDAQ	PHO	Thu, Mar 6, 2008	19.45	19.57	19.04	19.08
564	NASDAQ	PHO	Wed, Mar 5, 2008	19.40	19.67	19.38	19.40
563	NASDAQ	PHO	Tue, Mar 4, 2008	19.26	19.51	19.13	19.26
562	NASDAQ	PHO	Mon, Mar 3, 2008	19.63	19.68	19.27	19.55
561	NASDAQ	PHO	Fri, Feb 29, 2008	19.81	19.89	19.49	19.75
560	NASDAQ	PHO	Thu, Feb 28, 2008	20.01	20.14	19.82	20.01
559	NASDAQ	PHO	Wed, Feb 27, 2008	20.30	20.48	19.95	20.10
558	NASDAQ	PHO	Tue, Feb 26, 2008	20.00	20.44	19.99	20.28
557	NASDAQ	PHO	Mon, Feb 25, 2008	19.79	20.10	19.66	20.07
556	NASDAQ	PHO	Fri, Feb 22, 2008	19.61	19.94	19.37	19.94
555	NASDAQ	PHO	Thu, Feb 21, 2008	19.45	19.91	19.45	19.56
554	NASDAQ	PHO	Wed, Feb 20, 2008	19.26	19.61	19.24	19.50
553	NASDAQ	PHO	Tue, Feb 19, 2008	19.70	19.73	19.41	19.49
552	NASDAQ	PHO	Fri, Feb 15, 2008	19.56	19.56	19.26	19.33
551	NASDAQ	PHO	Thu, Feb 14, 2008	19.89	19.90	19.48	19.65
550	NASDAQ	PHO	Wed, Feb 13, 2008	19.49	19.89	19.39	19.88
549	NASDAQ	PHO	Tue, Feb 12, 2008	19.37	19.49	19.16	19.26
548	NASDAQ	PHO	Mon, Feb 11, 2008	19.08	19.16	18.83	19.12
547	NASDAQ	PHO	Fri, Feb 8, 2008	18.94	19.10	18.82	18.97
546	NASDAQ	PHO	Thu, Feb 7, 2008	18.68	19.06	18.62	18.96
545	NASDAQ	PHO	Wed, Feb 6, 2008	19.13	19.42	18.88	18.91
544	NASDAQ	PHO	Tue, Feb 5, 2008	19.53	19.58	19.08	19.14
543	NASDAQ	PHO	Mon, Feb 4, 2008	19.88	19.88	19.62	19.75
542	NASDAQ	PHO	Fri, Feb 1, 2008	19.48	19.83	19.14	19.78
541	NASDAQ	PHO	Thu, Jan 31, 2008	18.63	19.41	18.30	19.41
540	NASDAQ	PHO	Wed, Jan 30, 2008	19.16	19.53	18.77	18.90
539	NASDAQ	PHO	Tue, Jan 29, 2008	18.91	19.19	18.75	19.04
538	NASDAQ	PHO	Mon, Jan 28, 2008	18.78	18.94	18.42	18.65
537	NASDAQ	PHO	Fri, Jan 25, 2008	18.84	19.07	18.57	18.65
536	NASDAQ	PHO	Thu, Jan 24, 2008	18.82	18.99	18.50	18.56
535	NASDAQ	PHO	Wed, Jan 23, 2008	17.59	19.02	17.48	18.62
534	NASDAQ	PHO	Tue, Jan 22, 2008	17.71	18.51	16.90	18.15
533	NASDAQ	PHO	Fri, Jan 18, 2008	18.88	19.13	18.42	18.62
532	NASDAQ	PHO	Thu, Jan 17, 2008	19.47	19.86	18.70	18.81
531	NASDAQ	PHO	Wed, Jan 16, 2008	19.49	19.77	19.20	19.25
530	NASDAQ	PHO	Tue, Jan 15, 2008	19.80	19.94	19.52	19.52
529	NASDAQ	PHO	Mon, Jan 14, 2008	20.00	20.18	19.87	20.18
528	NASDAQ	PHO	Fri, Jan 11, 2008	20.01	20.20	19.76	19.80
527	NASDAQ	PHO	Thu, Jan 10, 2008	20.04	20.47	19.85	20.10
526	NASDAQ	PHO	Wed, Jan 9, 2008	20.01	20.18	19.51	20.18
525	NASDAQ	PHO	Tue, Jan 8, 2008	20.73	20.80	20.02	20.02
524	NASDAQ	PHO	Mon, Jan 7, 2008	20.64	20.82	20.38	20.55
523	NASDAQ	PHO	Fri, Jan 4, 2008	21.24	21.24	20.63	20.71
522	NASDAQ	PHO	Thu, Jan 3, 2008	21.12	21.55	21.12	21.48
521	NASDAQ	PHO	Wed, Jan 2, 2008	21.63	21.67	21.11	21.11
520	NASDAQ	PHO	Mon, Dec 31, 2007	21.82	21.83	21.40	21.40
519	NASDAQ	PHO	Fri, Dec 28, 2007	21.94	21.95	21.65	21.71
518	NASDAQ	PHO	Thu, Dec 27, 2007	22.12	22.13	21.64	21.99
517	NASDAQ	PHO	Wed, Dec 26, 2007	22.05	22.14	21.85	21.90
516	NASDAQ	PHO	Mon, Dec 24, 2007	22.04	22.11	21.83	21.98
515	NASDAQ	PHO	Fri, Dec 21, 2007	21.50	21.95	21.50	21.95
514	NASDAQ	PHO	Thu, Dec 20, 2007	20.68	21.24	20.68	21.10
513	NASDAQ	PHO	Wed, Dec 19, 2007	20.65	20.88	20.50	20.50
512	NASDAQ	PHO	Tue, Dec 18, 2007	20.75	20.80	20.27	20.68
511	NASDAQ	PHO	Mon, Dec 17, 2007	20.88	20.88	20.35	20.41
510	NASDAQ	PHO	Fri, Dec 14, 2007	21.00	21.23	20.90	20.90
509	NASDAQ	PHO	Thu, Dec 13, 2007	21.15	21.35	21.04	21.16
508	NASDAQ	PHO	Wed, Dec 12, 2007	21.56	21.81	21.13	21.15
507	NASDAQ	PHO	Tue, Dec 11, 2007	21.72	21.97	21.17	21.20
506	NASDAQ	PHO	Mon, Dec 10, 2007	22.07	22.07	21.58	21.71
505	NASDAQ	PHO	Fri, Dec 7, 2007	21.87	21.87	21.60	21.65
504	NASDAQ	PHO	Thu, Dec 6, 2007	21.42	21.71	21.17	21.45
503	NASDAQ	PHO	Wed, Dec 5, 2007	21.04	21.33	21.04	21.10
502	NASDAQ	PHO	Tue, Dec 4, 2007	21.00	21.28	20.89	20.89
501	NASDAQ	PHO	Mon, Dec 3, 2007	21.90	21.90	21.16	21.21
500	NASDAQ	PHO	Fri, Nov 30, 2007	21.43	21.57	21.20	21.22
499	NASDAQ	PHO	Thu, Nov 29, 2007	21.86	21.86	21.20	21.49
498	NASDAQ	PHO	Wed, Nov 28, 2007	20.97	21.44	20.81	21.44
497	NASDAQ	PHO	Tue, Nov 27, 2007	20.53	20.83	20.53	20.77
496	NASDAQ	PHO	Mon, Nov 26, 2007	21.33	21.33	20.56	20.56
495	NASDAQ	PHO	Fri, Nov 23, 2007	20.70	21.06	20.61	21.06
494	NASDAQ	PHO	Wed, Nov 21, 2007	20.50	20.85	20.50	20.70
493	NASDAQ	PHO	Tue, Nov 20, 2007	20.50	20.95	20.50	20.83
492	NASDAQ	PHO	Mon, Nov 19, 2007	21.02	21.02	20.41	20.41
491	NASDAQ	PHO	Fri, Nov 16, 2007	21.21	21.22	20.85	21.15
490	NASDAQ	PHO	Thu, Nov 15, 2007	21.12	21.14	20.81	20.85
489	NASDAQ	PHO	Wed, Nov 14, 2007	21.00	21.35	21.00	21.01
488	NASDAQ	PHO	Tue, Nov 13, 2007	20.50	21.11	20.50	21.00
487	NASDAQ	PHO	Mon, Nov 12, 2007	21.08	21.12	20.47	20.47
486	NASDAQ	PHO	Fri, Nov 9, 2007	20.95	21.23	20.91	20.91
485	NASDAQ	PHO	Thu, Nov 8, 2007	21.27	21.42	20.90	21.20
484	NASDAQ	PHO	Wed, Nov 7, 2007	22.17	22.17	21.11	21.11
483	NASDAQ	PHO	Tue, Nov 6, 2007	21.07	21.82	21.07	21.82
482	NASDAQ	PHO	Mon, Nov 5, 2007	21.21	21.37	21.08	21.15
481	NASDAQ	PHO	Fri, Nov 2, 2007	21.45	21.58	21.07	21.30
480	NASDAQ	PHO	Thu, Nov 1, 2007	22.05	22.09	21.37	21.37
479	NASDAQ	PHO	Wed, Oct 31, 2007	22.16	22.39	22.00	22.10
478	NASDAQ	PHO	Tue, Oct 30, 2007	22.40	22.40	22.12	22.16
477	NASDAQ	PHO	Mon, Oct 29, 2007	22.12	22.30	22.08	22.29
476	NASDAQ	PHO	Fri, Oct 26, 2007	22.10	22.10	21.78	21.91
475	NASDAQ	PHO	Thu, Oct 25, 2007	21.96	22.04	21.68	21.98
474	NASDAQ	PHO	Wed, Oct 24, 2007	21.81	21.93	21.34	21.77
473	NASDAQ	PHO	Tue, Oct 23, 2007	21.79	21.97	21.58	21.85
472	NASDAQ	PHO	Mon, Oct 22, 2007	21.09	21.58	21.03	21.34
471	NASDAQ	PHO	Fri, Oct 19, 2007	22.13	22.23	21.25	21.25
470	NASDAQ	PHO	Thu, Oct 18, 2007	22.13	22.16	21.86	21.98
469	NASDAQ	PHO	Wed, Oct 17, 2007	22.18	22.27	21.95	22.07
468	NASDAQ	PHO	Tue, Oct 16, 2007	22.15	22.16	21.90	21.90
467	NASDAQ	PHO	Mon, Oct 15, 2007	22.48	22.76	22.00	22.11
466	NASDAQ	PHO	Fri, Oct 12, 2007	22.41	22.54	22.20	22.31
465	NASDAQ	PHO	Thu, Oct 11, 2007	22.51	22.92	22.16	22.16
464	NASDAQ	PHO	Wed, Oct 10, 2007	22.57	22.65	22.32	22.53
463	NASDAQ	PHO	Tue, Oct 9, 2007	22.39	22.50	22.15	22.31
462	NASDAQ	PHO	Mon, Oct 8, 2007	22.39	22.39	22.11	22.11
461	NASDAQ	PHO	Fri, Oct 5, 2007	22.21	22.39	22.03	22.23
460	NASDAQ	PHO	Thu, Oct 4, 2007	22.09	22.09	21.79	22.00
459	NASDAQ	PHO	Wed, Oct 3, 2007	22.02	22.09	21.88	22.09
458	NASDAQ	PHO	Tue, Oct 2, 2007	22.12	22.20	21.92	22.19
457	NASDAQ	PHO	Mon, Oct 1, 2007	21.40	22.10	21.40	22.10
456	NASDAQ	PHO	Fri, Sep 28, 2007	21.50	22.18	21.24	21.35
455	NASDAQ	PHO	Thu, Sep 27, 2007	21.96	21.96	21.65	21.65
454	NASDAQ	PHO	Wed, Sep 26, 2007	21.90	21.90	21.61	21.61
453	NASDAQ	PHO	Tue, Sep 25, 2007	21.40	21.83	21.40	21.83
452	NASDAQ	PHO	Mon, Sep 24, 2007	21.85	21.91	21.61	21.84
451	NASDAQ	PHO	Fri, Sep 21, 2007	21.75	21.88	21.71	21.82
450	NASDAQ	PHO	Thu, Sep 20, 2007	21.84	21.96	21.60	21.89
449	NASDAQ	PHO	Wed, Sep 19, 2007	21.87	21.99	21.75	21.97
448	NASDAQ	PHO	Tue, Sep 18, 2007	20.97	21.80	20.97	21.80
447	NASDAQ	PHO	Mon, Sep 17, 2007	20.92	20.98	20.85	20.89
446	NASDAQ	PHO	Fri, Sep 14, 2007	20.95	21.00	20.77	20.81
445	NASDAQ	PHO	Thu, Sep 13, 2007	21.07	21.16	20.85	21.00
444	NASDAQ	PHO	Wed, Sep 12, 2007	20.88	21.11	20.71	21.11
443	NASDAQ	PHO	Tue, Sep 11, 2007	20.62	20.94	20.62	20.90
442	NASDAQ	PHO	Mon, Sep 10, 2007	20.73	20.76	20.31	20.62
441	NASDAQ	PHO	Fri, Sep 7, 2007	20.77	20.83	20.48	20.66
440	NASDAQ	PHO	Thu, Sep 6, 2007	20.92	21.04	20.76	21.02
439	NASDAQ	PHO	Wed, Sep 5, 2007	20.95	21.05	20.74	20.83
438	NASDAQ	PHO	Tue, Sep 4, 2007	21.20	21.29	20.83	21.20
437	NASDAQ	PHO	Fri, Aug 31, 2007	21.07	21.07	20.83	21.02
436	NASDAQ	PHO	Thu, Aug 30, 2007	20.48	20.90	20.48	20.73
435	NASDAQ	PHO	Wed, Aug 29, 2007	20.21	20.70	20.21	20.70
434	NASDAQ	PHO	Tue, Aug 28, 2007	20.40	20.40	19.97	20.13
433	NASDAQ	PHO	Mon, Aug 27, 2007	20.55	20.70	20.41	20.41
432	NASDAQ	PHO	Fri, Aug 24, 2007	20.30	20.59	20.28	20.58
431	NASDAQ	PHO	Thu, Aug 23, 2007	20.62	20.65	20.18	20.47
430	NASDAQ	PHO	Wed, Aug 22, 2007	20.53	20.56	20.37	20.40
429	NASDAQ	PHO	Tue, Aug 21, 2007	20.20	20.34	20.08	20.12
428	NASDAQ	PHO	Mon, Aug 20, 2007	20.20	20.27	19.91	20.05
427	NASDAQ	PHO	Fri, Aug 17, 2007	20.38	23.25	19.81	20.20
426	NASDAQ	PHO	Thu, Aug 16, 2007	19.49	20.00	18.56	19.85
425	NASDAQ	PHO	Wed, Aug 15, 2007	20.14	20.38	19.53	19.68
424	NASDAQ	PHO	Tue, Aug 14, 2007	20.90	21.02	20.24	20.35
423	NASDAQ	PHO	Mon, Aug 13, 2007	21.20	21.25	20.68	20.85
422	NASDAQ	PHO	Fri, Aug 10, 2007	21.12	21.44	20.85	20.99
421	NASDAQ	PHO	Thu, Aug 9, 2007	22.11	22.56	21.20	21.38
420	NASDAQ	PHO	Wed, Aug 8, 2007	21.10	23.85	21.05	21.67
419	NASDAQ	PHO	Tue, Aug 7, 2007	20.54	21.00	20.49	20.91
418	NASDAQ	PHO	Mon, Aug 6, 2007	20.34	20.67	20.06	20.61
417	NASDAQ	PHO	Fri, Aug 3, 2007	20.77	20.87	20.20	20.59
416	NASDAQ	PHO	Thu, Aug 2, 2007	20.66	20.80	20.50	20.80
415	NASDAQ	PHO	Wed, Aug 1, 2007	20.27	20.74	20.08	20.74
414	NASDAQ	PHO	Tue, Jul 31, 2007	20.76	21.15	20.30	20.55
413	NASDAQ	PHO	Mon, Jul 30, 2007	20.40	21.00	20.28	20.70
412	NASDAQ	PHO	Fri, Jul 27, 2007	20.55	20.71	20.31	20.50
411	NASDAQ	PHO	Thu, Jul 26, 2007	20.84	21.70	20.30	20.55
410	NASDAQ	PHO	Wed, Jul 25, 2007	21.36	21.88	20.86	21.25
409	NASDAQ	PHO	Tue, Jul 24, 2007	21.90	21.90	21.13	21.40
408	NASDAQ	PHO	Mon, Jul 23, 2007	21.60	21.73	21.56	21.70
407	NASDAQ	PHO	Fri, Jul 20, 2007	21.79	21.87	21.32	21.58
406	NASDAQ	PHO	Thu, Jul 19, 2007	21.76	21.97	21.72	21.89
405	NASDAQ	PHO	Wed, Jul 18, 2007	21.44	21.65	21.23	21.64
404	NASDAQ	PHO	Tue, Jul 17, 2007	21.53	21.68	21.50	21.65
403	NASDAQ	PHO	Mon, Jul 16, 2007	21.65	21.84	21.42	21.65
402	NASDAQ	PHO	Fri, Jul 13, 2007	21.66	21.73	21.56	21.73
401	NASDAQ	PHO	Thu, Jul 12, 2007	21.24	21.66	21.24	21.66
400	NASDAQ	PHO	Wed, Jul 11, 2007	21.12	21.21	20.97	21.15
399	NASDAQ	PHO	Tue, Jul 10, 2007	21.16	21.35	21.00	21.17
398	NASDAQ	PHO	Mon, Jul 9, 2007	21.31	21.35	21.20	21.33
397	NASDAQ	PHO	Fri, Jul 6, 2007	21.50	21.50	21.13	21.16
396	NASDAQ	PHO	Thu, Jul 5, 2007	21.44	25.00	21.05	21.25
395	NASDAQ	PHO	Tue, Jul 3, 2007	21.40	21.43	21.03	21.20
394	NASDAQ	PHO	Mon, Jul 2, 2007	20.99	21.09	20.90	21.09
393	NASDAQ	PHO	Fri, Jun 29, 2007	20.85	21.02	20.70	20.92
392	NASDAQ	PHO	Thu, Jun 28, 2007	20.79	20.98	20.73	20.91
391	NASDAQ	PHO	Wed, Jun 27, 2007	20.39	20.79	20.30	20.79
390	NASDAQ	PHO	Tue, Jun 26, 2007	20.58	20.58	20.31	20.47
389	NASDAQ	PHO	Mon, Jun 25, 2007	20.89	23.59	20.37	20.60
388	NASDAQ	PHO	Fri, Jun 22, 2007	20.75	20.75	20.49	20.49
387	NASDAQ	PHO	Thu, Jun 21, 2007	20.58	20.70	20.49	20.69
386	NASDAQ	PHO	Wed, Jun 20, 2007	20.94	21.24	20.50	20.73
385	NASDAQ	PHO	Tue, Jun 19, 2007	20.73	20.95	20.64	20.95
384	NASDAQ	PHO	Mon, Jun 18, 2007	20.77	20.93	20.62	20.69
383	NASDAQ	PHO	Fri, Jun 15, 2007	20.60	20.77	20.60	20.77
382	NASDAQ	PHO	Thu, Jun 14, 2007	20.30	20.55	20.30	20.55
381	NASDAQ	PHO	Wed, Jun 13, 2007	20.00	20.20	19.91	20.19
380	NASDAQ	PHO	Tue, Jun 12, 2007	20.11	20.14	19.85	20.07
379	NASDAQ	PHO	Mon, Jun 11, 2007	20.10	20.24	19.96	20.24
378	NASDAQ	PHO	Fri, Jun 8, 2007	19.71	20.15	19.67	20.15
377	NASDAQ	PHO	Thu, Jun 7, 2007	20.12	20.19	19.74	19.92
376	NASDAQ	PHO	Wed, Jun 6, 2007	20.35	20.35	20.12	20.33
375	NASDAQ	PHO	Tue, Jun 5, 2007	20.57	20.63	20.41	20.52
374	NASDAQ	PHO	Mon, Jun 4, 2007	20.65	20.70	20.42	20.70
373	NASDAQ	PHO	Fri, Jun 1, 2007	20.52	20.69	20.49	20.69
372	NASDAQ	PHO	Thu, May 31, 2007	20.35	20.49	20.35	20.49
371	NASDAQ	PHO	Wed, May 30, 2007	20.08	20.30	19.97	20.30
370	NASDAQ	PHO	Tue, May 29, 2007	20.00	20.24	20.00	20.24
369	NASDAQ	PHO	Fri, May 25, 2007	19.70	20.03	19.70	19.94
368	NASDAQ	PHO	Thu, May 24, 2007	20.01	20.15	19.63	19.83
367	NASDAQ	PHO	Wed, May 23, 2007	20.17	20.20	19.91	20.00
366	NASDAQ	PHO	Tue, May 22, 2007	19.99	20.14	19.90	20.14
365	NASDAQ	PHO	Mon, May 21, 2007	19.77	19.94	19.55	19.93
364	NASDAQ	PHO	Fri, May 18, 2007	19.62	19.74	19.45	19.74
363	NASDAQ	PHO	Thu, May 17, 2007	19.25	19.60	19.25	19.55
362	NASDAQ	PHO	Wed, May 16, 2007	19.47	19.49	19.33	19.38
361	NASDAQ	PHO	Tue, May 15, 2007	19.52	19.63	19.30	19.49
360	NASDAQ	PHO	Mon, May 14, 2007	19.58	19.65	19.36	19.57
359	NASDAQ	PHO	Fri, May 11, 2007	19.32	19.60	19.32	19.60
358	NASDAQ	PHO	Thu, May 10, 2007	19.54	19.54	19.26	19.44
357	NASDAQ	PHO	Wed, May 9, 2007	19.43	19.68	19.42	19.68
356	NASDAQ	PHO	Tue, May 8, 2007	19.42	19.50	19.27	19.50
355	NASDAQ	PHO	Mon, May 7, 2007	19.50	19.64	19.46	19.64
354	NASDAQ	PHO	Fri, May 4, 2007	19.36	19.54	19.35	19.54
353	NASDAQ	PHO	Thu, May 3, 2007	19.47	19.49	19.32	19.48
352	NASDAQ	PHO	Wed, May 2, 2007	19.19	19.44	19.19	19.44
351	NASDAQ	PHO	Tue, May 1, 2007	19.25	19.25	19.05	19.19
350	NASDAQ	PHO	Mon, Apr 30, 2007	19.59	19.59	19.17	19.46
349	NASDAQ	PHO	Fri, Apr 27, 2007	19.49	19.57	19.35	19.50
348	NASDAQ	PHO	Thu, Apr 26, 2007	19.30	19.61	19.30	19.61
347	NASDAQ	PHO	Wed, Apr 25, 2007	19.47	19.49	19.32	19.49
346	NASDAQ	PHO	Tue, Apr 24, 2007	19.45	19.48	19.26	19.48
345	NASDAQ	PHO	Mon, Apr 23, 2007	19.44	19.52	19.31	19.49
344	NASDAQ	PHO	Fri, Apr 20, 2007	19.42	19.44	19.29	19.39
343	NASDAQ	PHO	Thu, Apr 19, 2007	19.11	19.25	19.02	19.24
342	NASDAQ	PHO	Wed, Apr 18, 2007	19.43	19.43	19.06	19.27
341	NASDAQ	PHO	Tue, Apr 17, 2007	19.30	19.31	19.17	19.24
340	NASDAQ	PHO	Mon, Apr 16, 2007	19.13	19.27	19.13	19.26
339	NASDAQ	PHO	Fri, Apr 13, 2007	18.97	19.00	18.92	19.00
338	NASDAQ	PHO	Thu, Apr 12, 2007	18.78	18.95	18.63	18.92
337	NASDAQ	PHO	Wed, Apr 11, 2007	18.97	18.97	18.69	18.81
336	NASDAQ	PHO	Tue, Apr 10, 2007	19.00	19.00	18.85	18.92
335	NASDAQ	PHO	Mon, Apr 9, 2007	18.77	18.98	18.77	18.95
334	NASDAQ	PHO	Thu, Apr 5, 2007	18.80	18.92	18.79	18.85
333	NASDAQ	PHO	Wed, Apr 4, 2007	18.95	18.97	18.84	18.90
332	NASDAQ	PHO	Tue, Apr 3, 2007	18.84	18.99	18.84	18.90
331	NASDAQ	PHO	Mon, Apr 2, 2007	18.63	18.75	18.62	18.74
330	NASDAQ	PHO	Fri, Mar 30, 2007	18.64	18.80	18.58	18.69
329	NASDAQ	PHO	Thu, Mar 29, 2007	18.82	18.87	18.60	18.70
328	NASDAQ	PHO	Wed, Mar 28, 2007	18.75	18.81	18.63	18.77
327	NASDAQ	PHO	Tue, Mar 27, 2007	18.90	18.94	18.71	18.85
326	NASDAQ	PHO	Mon, Mar 26, 2007	18.85	19.23	18.76	18.97
325	NASDAQ	PHO	Fri, Mar 23, 2007	19.23	19.23	18.86	19.01
324	NASDAQ	PHO	Thu, Mar 22, 2007	18.96	18.96	18.82	18.90
323	NASDAQ	PHO	Wed, Mar 21, 2007	18.64	18.96	18.58	18.92
322	NASDAQ	PHO	Tue, Mar 20, 2007	18.58	18.76	18.51	18.72
321	NASDAQ	PHO	Mon, Mar 19, 2007	18.33	18.80	18.33	18.48
320	NASDAQ	PHO	Fri, Mar 16, 2007	18.31	18.40	18.22	18.30
319	NASDAQ	PHO	Thu, Mar 15, 2007	18.20	18.33	18.20	18.31
318	NASDAQ	PHO	Wed, Mar 14, 2007	18.18	18.27	17.94	18.27
317	NASDAQ	PHO	Tue, Mar 13, 2007	18.50	18.55	18.08	18.10
316	NASDAQ	PHO	Mon, Mar 12, 2007	18.45	18.52	18.32	18.50
315	NASDAQ	PHO	Fri, Mar 9, 2007	18.42	18.59	18.30	18.39
314	NASDAQ	PHO	Thu, Mar 8, 2007	18.40	18.45	18.28	18.30
313	NASDAQ	PHO	Wed, Mar 7, 2007	18.25	18.36	18.16	18.22
312	NASDAQ	PHO	Tue, Mar 6, 2007	17.95	18.27	17.92	18.22
311	NASDAQ	PHO	Mon, Mar 5, 2007	17.87	18.10	17.55	17.84
310	NASDAQ	PHO	Fri, Mar 2, 2007	18.40	18.46	18.10	18.10
309	NASDAQ	PHO	Thu, Mar 1, 2007	18.30	18.58	18.00	18.49
308	NASDAQ	PHO	Wed, Feb 28, 2007	18.50	18.69	18.33	18.65
307	NASDAQ	PHO	Tue, Feb 27, 2007	18.97	19.16	18.39	18.55
306	NASDAQ	PHO	Mon, Feb 26, 2007	19.46	19.46	19.22	19.31
305	NASDAQ	PHO	Fri, Feb 23, 2007	19.37	19.39	19.22	19.37
304	NASDAQ	PHO	Thu, Feb 22, 2007	19.37	19.39	19.22	19.35
303	NASDAQ	PHO	Wed, Feb 21, 2007	19.22	19.47	18.89	19.32
302	NASDAQ	PHO	Tue, Feb 20, 2007	19.15	19.30	19.00	19.28
301	NASDAQ	PHO	Fri, Feb 16, 2007	19.18	19.20	18.95	19.13
300	NASDAQ	PHO	Thu, Feb 15, 2007	19.24	19.24	19.16	19.18
299	NASDAQ	PHO	Wed, Feb 14, 2007	19.18	19.25	19.04	19.16
298	NASDAQ	PHO	Tue, Feb 13, 2007	19.04	19.14	19.00	19.13
297	NASDAQ	PHO	Mon, Feb 12, 2007	19.07	19.07	18.88	18.99
296	NASDAQ	PHO	Fri, Feb 9, 2007	19.19	19.25	18.93	19.05
295	NASDAQ	PHO	Thu, Feb 8, 2007	19.24	19.24	19.07	19.17
294	NASDAQ	PHO	Wed, Feb 7, 2007	19.19	19.23	19.13	19.22
293	NASDAQ	PHO	Tue, Feb 6, 2007	19.09	19.20	19.08	19.19
292	NASDAQ	PHO	Mon, Feb 5, 2007	19.13	19.13	18.95	19.12
291	NASDAQ	PHO	Fri, Feb 2, 2007	19.14	19.30	18.98	19.12
290	NASDAQ	PHO	Thu, Feb 1, 2007	18.93	19.05	18.85	19.05
289	NASDAQ	PHO	Wed, Jan 31, 2007	18.59	18.97	18.53	18.82
288	NASDAQ	PHO	Tue, Jan 30, 2007	18.51	18.66	18.50	18.63
287	NASDAQ	PHO	Mon, Jan 29, 2007	18.46	18.55	18.40	18.49
286	NASDAQ	PHO	Fri, Jan 26, 2007	18.30	18.30	18.10	18.28
285	NASDAQ	PHO	Thu, Jan 25, 2007	18.48	18.50	18.13	18.50
284	NASDAQ	PHO	Wed, Jan 24, 2007	18.42	18.45	18.33	18.00
283	NASDAQ	PHO	Tue, Jan 23, 2007	18.13	18.40	18.08	18.50
282	NASDAQ	PHO	Mon, Jan 22, 2007	18.18	18.19	18.01	18.15
281	NASDAQ	PHO	Fri, Jan 19, 2007	18.06	18.20	17.93	18.18
280	NASDAQ	PHO	Thu, Jan 18, 2007	18.19	18.20	17.99	17.99
279	NASDAQ	PHO	Wed, Jan 17, 2007	18.14	18.30	18.09	18.16
278	NASDAQ	PHO	Tue, Jan 16, 2007	18.23	18.23	18.09	18.09
277	NASDAQ	PHO	Fri, Jan 12, 2007	18.08	18.14	18.02	18.11
276	NASDAQ	PHO	Thu, Jan 11, 2007	18.20	18.20	17.96	18.04
275	NASDAQ	PHO	Wed, Jan 10, 2007	17.96	18.03	17.87	18.03
274	NASDAQ	PHO	Tue, Jan 9, 2007	17.99	18.10	17.81	18.05
273	NASDAQ	PHO	Mon, Jan 8, 2007	18.00	18.02	17.82	17.98
272	NASDAQ	PHO	Fri, Jan 5, 2007	18.27	18.27	17.93	18.00
271	NASDAQ	PHO	Thu, Jan 4, 2007	18.33	18.33	18.09	18.26
270	NASDAQ	PHO	Wed, Jan 3, 2007	18.53	18.53	18.12	18.28
269	NASDAQ	PHO	Fri, Dec 29, 2006	18.54	18.60	18.41	18.41
268	NASDAQ	PHO	Thu, Dec 28, 2006	18.57	18.58	18.45	18.53
267	NASDAQ	PHO	Wed, Dec 27, 2006	18.50	18.58	18.44	18.58
266	NASDAQ	PHO	Tue, Dec 26, 2006	18.27	18.47	18.24	18.47
265	NASDAQ	PHO	Fri, Dec 22, 2006	18.33	18.35	18.21	18.29
264	NASDAQ	PHO	Thu, Dec 21, 2006	18.46	18.47	18.26	18.33
263	NASDAQ	PHO	Wed, Dec 20, 2006	18.40	18.47	18.32	18.42
262	NASDAQ	PHO	Tue, Dec 19, 2006	18.32	18.35	18.15	18.32
261	NASDAQ	PHO	Mon, Dec 18, 2006	18.50	18.53	18.30	18.34
260	NASDAQ	PHO	Fri, Dec 15, 2006	18.59	18.60	18.42	18.49
259	NASDAQ	PHO	Thu, Dec 14, 2006	18.62	18.69	18.55	18.60
258	NASDAQ	PHO	Wed, Dec 13, 2006	18.50	18.66	18.50	18.60
257	NASDAQ	PHO	Tue, Dec 12, 2006	18.59	18.61	18.37	18.50
256	NASDAQ	PHO	Mon, Dec 11, 2006	18.60	18.61	18.51	18.59
255	NASDAQ	PHO	Fri, Dec 8, 2006	18.55	18.62	18.45	18.51
254	NASDAQ	PHO	Thu, Dec 7, 2006	18.62	18.70	18.54	18.56
253	NASDAQ	PHO	Wed, Dec 6, 2006	18.66	18.66	18.49	18.65
252	NASDAQ	PHO	Tue, Dec 5, 2006	18.49	18.66	18.47	18.66
251	NASDAQ	PHO	Mon, Dec 4, 2006	18.20	18.43	18.15	18.41
250	NASDAQ	PHO	Fri, Dec 1, 2006	18.20	18.26	17.95	18.17
249	NASDAQ	PHO	Thu, Nov 30, 2006	18.29	18.34	18.18	18.27
248	NASDAQ	PHO	Wed, Nov 29, 2006	18.19	18.27	18.11	18.23
247	NASDAQ	PHO	Tue, Nov 28, 2006	17.91	18.04	17.82	18.04
246	NASDAQ	PHO	Mon, Nov 27, 2006	18.32	18.32	17.91	18.00
245	NASDAQ	PHO	Fri, Nov 24, 2006	18.18	18.37	18.16	18.34
244	NASDAQ	PHO	Wed, Nov 22, 2006	18.26	18.32	18.18	18.30
243	NASDAQ	PHO	Tue, Nov 21, 2006	18.25	18.33	18.17	18.33
242	NASDAQ	PHO	Mon, Nov 20, 2006	18.18	18.26	18.13	18.23
241	NASDAQ	PHO	Fri, Nov 17, 2006	18.37	18.37	18.12	18.30
240	NASDAQ	PHO	Thu, Nov 16, 2006	18.39	18.39	18.21	18.30
239	NASDAQ	PHO	Wed, Nov 15, 2006	18.19	18.33	18.16	18.30
238	NASDAQ	PHO	Tue, Nov 14, 2006	18.14	18.19	17.87	18.19
237	NASDAQ	PHO	Mon, Nov 13, 2006	17.90	18.05	17.85	18.05
236	NASDAQ	PHO	Fri, Nov 10, 2006	17.72	17.95	17.72	17.95
235	NASDAQ	PHO	Thu, Nov 9, 2006	17.80	17.93	17.66	17.72
234	NASDAQ	PHO	Wed, Nov 8, 2006	17.84	17.87	17.61	17.85
233	NASDAQ	PHO	Tue, Nov 7, 2006	17.84	17.90	17.64	17.77
232	NASDAQ	PHO	Mon, Nov 6, 2006	17.74	17.82	17.64	17.72
231	NASDAQ	PHO	Fri, Nov 3, 2006	17.74	17.75	17.51	17.66
230	NASDAQ	PHO	Thu, Nov 2, 2006	17.90	17.90	17.55	17.56
229	NASDAQ	PHO	Wed, Nov 1, 2006	17.90	18.04	17.64	17.90
228	NASDAQ	PHO	Tue, Oct 31, 2006	18.10	18.10	17.61	17.61
227	NASDAQ	PHO	Mon, Oct 30, 2006	17.89	17.99	17.77	17.99
226	NASDAQ	PHO	Fri, Oct 27, 2006	18.18	18.18	17.83	17.90
225	NASDAQ	PHO	Thu, Oct 26, 2006	17.99	18.10	17.83	18.10
224	NASDAQ	PHO	Wed, Oct 25, 2006	17.90	17.91	17.75	17.90
223	NASDAQ	PHO	Tue, Oct 24, 2006	17.78	17.84	17.69	17.84
222	NASDAQ	PHO	Mon, Oct 23, 2006	17.94	17.94	17.70	17.78
221	NASDAQ	PHO	Fri, Oct 20, 2006	17.99	17.99	17.70	17.81
220	NASDAQ	PHO	Thu, Oct 19, 2006	17.96	17.96	17.72	17.93
219	NASDAQ	PHO	Wed, Oct 18, 2006	17.97	17.99	17.71	17.86
218	NASDAQ	PHO	Tue, Oct 17, 2006	17.90	17.90	17.71	17.87
217	NASDAQ	PHO	Mon, Oct 16, 2006	17.75	17.98	17.69	17.98
216	NASDAQ	PHO	Fri, Oct 13, 2006	17.53	17.69	17.50	17.69
215	NASDAQ	PHO	Thu, Oct 12, 2006	17.26	17.58	17.25	17.52
214	NASDAQ	PHO	Wed, Oct 11, 2006	17.30	17.34	17.14	17.25
213	NASDAQ	PHO	Tue, Oct 10, 2006	17.24	17.27	17.11	17.27
212	NASDAQ	PHO	Mon, Oct 9, 2006	17.19	17.20	17.02	17.17
211	NASDAQ	PHO	Fri, Oct 6, 2006	17.05	17.19	17.01	17.15
210	NASDAQ	PHO	Thu, Oct 5, 2006	16.98	17.18	16.92	17.07
209	NASDAQ	PHO	Wed, Oct 4, 2006	16.63	16.97	16.63	16.94
208	NASDAQ	PHO	Tue, Oct 3, 2006	16.70	16.82	16.62	16.67
207	NASDAQ	PHO	Mon, Oct 2, 2006	16.98	16.99	16.72	16.81
206	NASDAQ	PHO	Fri, Sep 29, 2006	16.87	17.00	16.87	16.91
205	NASDAQ	PHO	Thu, Sep 28, 2006	17.08	17.10	16.91	16.99
204	NASDAQ	PHO	Wed, Sep 27, 2006	16.98	17.07	16.90	17.06
203	NASDAQ	PHO	Tue, Sep 26, 2006	16.99	16.99	16.79	16.93
202	NASDAQ	PHO	Mon, Sep 25, 2006	16.84	16.95	16.55	16.83
201	NASDAQ	PHO	Fri, Sep 22, 2006	17.04	17.04	16.59	16.70
200	NASDAQ	PHO	Thu, Sep 21, 2006	17.24	17.24	16.82	16.97
199	NASDAQ	PHO	Wed, Sep 20, 2006	16.89	17.15	16.85	17.14
198	NASDAQ	PHO	Tue, Sep 19, 2006	16.90	16.93	16.62	16.87
197	NASDAQ	PHO	Mon, Sep 18, 2006	17.00	17.02	16.90	16.97
196	NASDAQ	PHO	Fri, Sep 15, 2006	16.83	17.09	16.83	16.96
195	NASDAQ	PHO	Thu, Sep 14, 2006	17.09	17.09	16.89	16.91
194	NASDAQ	PHO	Wed, Sep 13, 2006	16.78	17.03	16.75	17.00
193	NASDAQ	PHO	Tue, Sep 12, 2006	16.50	16.80	16.50	16.75
192	NASDAQ	PHO	Mon, Sep 11, 2006	16.58	16.60	16.41	16.49
191	NASDAQ	PHO	Fri, Sep 8, 2006	16.51	16.75	16.51	16.65
190	NASDAQ	PHO	Thu, Sep 7, 2006	16.83	16.83	16.63	16.67
189	NASDAQ	PHO	Wed, Sep 6, 2006	17.21	17.23	16.87	16.91
188	NASDAQ	PHO	Tue, Sep 5, 2006	17.23	17.29	17.06	17.27
187	NASDAQ	PHO	Fri, Sep 1, 2006	17.04	17.20	16.96	17.15
186	NASDAQ	PHO	Thu, Aug 31, 2006	16.98	17.07	16.95	16.96
185	NASDAQ	PHO	Wed, Aug 30, 2006	16.96	17.04	16.84	16.95
184	NASDAQ	PHO	Tue, Aug 29, 2006	17.10	17.10	16.65	16.93
183	NASDAQ	PHO	Mon, Aug 28, 2006	16.65	16.81	16.55	16.81
182	NASDAQ	PHO	Fri, Aug 25, 2006	16.61	16.62	16.44	16.57
181	NASDAQ	PHO	Thu, Aug 24, 2006	16.65	16.65	16.38	16.53
180	NASDAQ	PHO	Wed, Aug 23, 2006	16.80	16.82	16.47	16.50
179	NASDAQ	PHO	Tue, Aug 22, 2006	16.66	16.77	16.63	16.77
178	NASDAQ	PHO	Mon, Aug 21, 2006	16.82	16.82	16.60	16.66
177	NASDAQ	PHO	Fri, Aug 18, 2006	16.96	16.98	16.76	16.86
176	NASDAQ	PHO	Thu, Aug 17, 2006	16.90	17.07	16.81	16.96
175	NASDAQ	PHO	Wed, Aug 16, 2006	16.74	16.87	16.62	16.87
174	NASDAQ	PHO	Tue, Aug 15, 2006	16.24	16.60	16.24	16.60
173	NASDAQ	PHO	Mon, Aug 14, 2006	16.30	16.49	16.15	16.22
172	NASDAQ	PHO	Fri, Aug 11, 2006	16.25	16.28	16.15	16.28
171	NASDAQ	PHO	Thu, Aug 10, 2006	16.05	16.36	16.00	16.36
170	NASDAQ	PHO	Wed, Aug 9, 2006	16.47	16.47	16.09	16.19
169	NASDAQ	PHO	Tue, Aug 8, 2006	16.59	16.59	16.21	16.25
168	NASDAQ	PHO	Mon, Aug 7, 2006	16.65	16.65	16.36	16.50
167	NASDAQ	PHO	Fri, Aug 4, 2006	16.70	16.78	16.42	16.66
166	NASDAQ	PHO	Thu, Aug 3, 2006	16.39	16.55	16.27	16.47
165	NASDAQ	PHO	Wed, Aug 2, 2006	16.22	16.53	16.22	16.45
164	NASDAQ	PHO	Tue, Aug 1, 2006	16.15	16.20	16.00	16.06
163	NASDAQ	PHO	Mon, Jul 31, 2006	16.23	16.29	16.07	16.29
162	NASDAQ	PHO	Fri, Jul 28, 2006	15.80	16.23	15.80	16.23
161	NASDAQ	PHO	Thu, Jul 27, 2006	15.99	16.03	15.76	15.78
160	NASDAQ	PHO	Wed, Jul 26, 2006	15.95	15.96	15.73	15.83
159	NASDAQ	PHO	Tue, Jul 25, 2006	16.07	16.08	15.83	16.00
158	NASDAQ	PHO	Mon, Jul 24, 2006	15.80	16.04	15.76	16.04
157	NASDAQ	PHO	Fri, Jul 21, 2006	15.76	15.84	15.58	15.65
156	NASDAQ	PHO	Thu, Jul 20, 2006	16.34	16.35	15.86	15.88
155	NASDAQ	PHO	Wed, Jul 19, 2006	15.70	16.27	15.70	16.27
154	NASDAQ	PHO	Tue, Jul 18, 2006	15.54	15.66	15.37	15.66
153	NASDAQ	PHO	Mon, Jul 17, 2006	15.70	15.71	15.40	15.42
152	NASDAQ	PHO	Fri, Jul 14, 2006	15.77	15.82	15.51	15.69
151	NASDAQ	PHO	Thu, Jul 13, 2006	16.30	16.30	15.80	15.85
150	NASDAQ	PHO	Wed, Jul 12, 2006	16.45	16.52	16.21	16.27
149	NASDAQ	PHO	Tue, Jul 11, 2006	16.32	16.50	16.25	16.50
148	NASDAQ	PHO	Mon, Jul 10, 2006	16.45	16.53	16.33	16.40
147	NASDAQ	PHO	Fri, Jul 7, 2006	16.69	16.71	16.41	16.48
146	NASDAQ	PHO	Thu, Jul 6, 2006	16.63	16.74	16.55	16.69
145	NASDAQ	PHO	Wed, Jul 5, 2006	16.70	16.71	16.42	16.56
144	NASDAQ	PHO	Mon, Jul 3, 2006	16.75	16.77	16.64	16.70
143	NASDAQ	PHO	Fri, Jun 30, 2006	16.64	16.74	16.43	16.67
142	NASDAQ	PHO	Thu, Jun 29, 2006	16.10	16.50	16.10	16.40
141	NASDAQ	PHO	Wed, Jun 28, 2006	16.20	16.20	15.82	15.92
140	NASDAQ	PHO	Tue, Jun 27, 2006	16.33	16.42	16.06	16.06
139	NASDAQ	PHO	Mon, Jun 26, 2006	16.29	16.36	16.23	16.32
138	NASDAQ	PHO	Fri, Jun 23, 2006	16.07	16.36	16.05	16.28
137	NASDAQ	PHO	Thu, Jun 22, 2006	16.40	16.40	16.05	16.21
136	NASDAQ	PHO	Wed, Jun 21, 2006	16.01	16.40	16.00	16.40
135	NASDAQ	PHO	Tue, Jun 20, 2006	15.96	16.00	15.84	15.93
134	NASDAQ	PHO	Mon, Jun 19, 2006	16.10	16.20	15.81	15.84
133	NASDAQ	PHO	Fri, Jun 16, 2006	16.51	16.51	16.06	16.14
132	NASDAQ	PHO	Thu, Jun 15, 2006	16.49	16.49	15.99	16.43
131	NASDAQ	PHO	Wed, Jun 14, 2006	15.61	15.86	15.61	15.79
130	NASDAQ	PHO	Tue, Jun 13, 2006	16.02	16.18	15.66	15.69
129	NASDAQ	PHO	Mon, Jun 12, 2006	16.51	16.61	16.04	16.04
128	NASDAQ	PHO	Fri, Jun 9, 2006	16.70	16.89	16.55	16.57
127	NASDAQ	PHO	Thu, Jun 8, 2006	16.64	16.76	16.13	16.63
126	NASDAQ	PHO	Wed, Jun 7, 2006	16.96	17.16	16.82	16.82
125	NASDAQ	PHO	Tue, Jun 6, 2006	17.21	17.25	16.81	16.96
124	NASDAQ	PHO	Mon, Jun 5, 2006	17.71	17.75	17.20	17.25
123	NASDAQ	PHO	Fri, Jun 2, 2006	17.73	17.75	17.50	17.71
122	NASDAQ	PHO	Thu, Jun 1, 2006	17.24	17.59	17.19	17.59
121	NASDAQ	PHO	Wed, May 31, 2006	17.12	17.26	17.05	17.17
120	NASDAQ	PHO	Tue, May 30, 2006	17.40	17.41	16.98	16.98
119	NASDAQ	PHO	Fri, May 26, 2006	17.24	17.45	17.14	17.37
118	NASDAQ	PHO	Thu, May 25, 2006	17.01	17.22	16.95	17.22
117	NASDAQ	PHO	Wed, May 24, 2006	16.85	17.00	16.47	16.86
116	NASDAQ	PHO	Tue, May 23, 2006	17.20	17.30	16.90	16.99
115	NASDAQ	PHO	Mon, May 22, 2006	17.10	17.14	16.63	16.92
114	NASDAQ	PHO	Fri, May 19, 2006	17.21	17.25	16.90	17.22
113	NASDAQ	PHO	Thu, May 18, 2006	17.47	17.49	17.14	17.19
112	NASDAQ	PHO	Wed, May 17, 2006	17.77	17.77	17.28	17.32
111	NASDAQ	PHO	Tue, May 16, 2006	17.54	17.85	17.54	17.72
110	NASDAQ	PHO	Mon, May 15, 2006	18.01	18.01	17.56	17.76
109	NASDAQ	PHO	Fri, May 12, 2006	18.30	18.30	18.05	18.07
108	NASDAQ	PHO	Thu, May 11, 2006	18.74	18.75	18.33	18.35
107	NASDAQ	PHO	Wed, May 10, 2006	19.01	19.01	18.70	18.81
106	NASDAQ	PHO	Tue, May 9, 2006	18.95	18.99	18.70	18.92
105	NASDAQ	PHO	Mon, May 8, 2006	18.88	18.88	18.69	18.83
104	NASDAQ	PHO	Fri, May 5, 2006	18.88	18.88	18.71	18.82
103	NASDAQ	PHO	Thu, May 4, 2006	18.60	18.67	18.54	18.66
102	NASDAQ	PHO	Wed, May 3, 2006	18.97	18.97	18.36	18.51
101	NASDAQ	PHO	Tue, May 2, 2006	18.32	18.52	18.23	18.50
100	NASDAQ	PHO	Mon, May 1, 2006	18.37	18.46	18.20	18.22
99	NASDAQ	PHO	Fri, Apr 28, 2006	18.27	18.40	18.23	18.31
98	NASDAQ	PHO	Thu, Apr 27, 2006	18.48	18.51	18.10	18.27
97	NASDAQ	PHO	Wed, Apr 26, 2006	18.50	18.61	18.40	18.49
96	NASDAQ	PHO	Tue, Apr 25, 2006	18.67	18.68	18.38	18.52
95	NASDAQ	PHO	Mon, Apr 24, 2006	18.85	18.85	18.47	18.48
94	NASDAQ	PHO	Fri, Apr 21, 2006	18.58	18.71	18.50	18.65
93	NASDAQ	PHO	Thu, Apr 20, 2006	18.40	18.51	18.30	18.41
92	NASDAQ	PHO	Wed, Apr 19, 2006	18.24	18.45	18.20	18.42
91	NASDAQ	PHO	Tue, Apr 18, 2006	17.86	18.19	17.81	18.16
90	NASDAQ	PHO	Mon, Apr 17, 2006	17.70	17.81	17.56	17.68
89	NASDAQ	PHO	Thu, Apr 13, 2006	17.66	17.77	17.60	17.68
88	NASDAQ	PHO	Wed, Apr 12, 2006	17.58	17.69	17.52	17.63
87	NASDAQ	PHO	Tue, Apr 11, 2006	17.84	17.84	17.47	17.49
86	NASDAQ	PHO	Mon, Apr 10, 2006	17.95	17.96	17.70	17.78
85	NASDAQ	PHO	Fri, Apr 7, 2006	18.22	18.22	17.85	17.93
84	NASDAQ	PHO	Thu, Apr 6, 2006	18.19	18.21	18.08	18.18
83	NASDAQ	PHO	Wed, Apr 5, 2006	18.09	18.18	18.00	18.14
82	NASDAQ	PHO	Tue, Apr 4, 2006	18.05	18.10	17.92	18.00
81	NASDAQ	PHO	Mon, Apr 3, 2006	18.20	18.20	17.97	18.02
80	NASDAQ	PHO	Fri, Mar 31, 2006	18.00	18.09	17.91	18.08
79	NASDAQ	PHO	Thu, Mar 30, 2006	17.82	18.13	17.81	17.95
78	NASDAQ	PHO	Wed, Mar 29, 2006	18.15	18.20	17.92	17.95
77	NASDAQ	PHO	Tue, Mar 28, 2006	18.24	18.24	18.00	18.09
76	NASDAQ	PHO	Mon, Mar 27, 2006	18.28	18.30	18.08	18.17
75	NASDAQ	PHO	Fri, Mar 24, 2006	17.93	18.19	17.82	18.19
74	NASDAQ	PHO	Thu, Mar 23, 2006	17.88	17.93	17.75	17.93
73	NASDAQ	PHO	Wed, Mar 22, 2006	17.65	17.86	17.56	17.86
72	NASDAQ	PHO	Tue, Mar 21, 2006	17.76	17.86	17.60	17.69
71	NASDAQ	PHO	Mon, Mar 20, 2006	17.90	17.93	17.65	17.65
70	NASDAQ	PHO	Fri, Mar 17, 2006	17.90	17.90	17.70	17.80
69	NASDAQ	PHO	Thu, Mar 16, 2006	18.02	18.05	17.73	17.86
68	NASDAQ	PHO	Wed, Mar 15, 2006	17.67	17.80	17.55	17.80
67	NASDAQ	PHO	Tue, Mar 14, 2006	17.40	17.66	17.40	17.65
66	NASDAQ	PHO	Mon, Mar 13, 2006	17.43	17.53	17.30	17.37
65	NASDAQ	PHO	Fri, Mar 10, 2006	17.17	17.37	17.06	17.33
64	NASDAQ	PHO	Thu, Mar 9, 2006	17.34	17.37	17.08	17.17
63	NASDAQ	PHO	Wed, Mar 8, 2006	17.35	17.35	17.10	17.32
62	NASDAQ	PHO	Tue, Mar 7, 2006	17.49	17.50	17.27	17.36
61	NASDAQ	PHO	Mon, Mar 6, 2006	17.75	17.78	17.51	17.52
60	NASDAQ	PHO	Fri, Mar 3, 2006	17.77	17.86	17.62	17.77
59	NASDAQ	PHO	Thu, Mar 2, 2006	18.00	18.00	17.70	17.84
58	NASDAQ	PHO	Wed, Mar 1, 2006	17.70	17.88	17.56	17.87
57	NASDAQ	PHO	Tue, Feb 28, 2006	17.82	17.90	17.50	17.66
56	NASDAQ	PHO	Mon, Feb 27, 2006	18.32	18.32	17.66	17.90
55	NASDAQ	PHO	Fri, Feb 24, 2006	17.40	17.68	17.25	17.68
54	NASDAQ	PHO	Thu, Feb 23, 2006	17.30	17.40	17.20	17.33
53	NASDAQ	PHO	Wed, Feb 22, 2006	17.15	17.32	17.10	17.22
52	NASDAQ	PHO	Tue, Feb 21, 2006	17.40	17.45	16.97	17.12
51	NASDAQ	PHO	Fri, Feb 17, 2006	17.16	17.29	17.06	17.17
50	NASDAQ	PHO	Thu, Feb 16, 2006	17.20	17.20	17.05	17.17
49	NASDAQ	PHO	Wed, Feb 15, 2006	16.65	16.99	16.65	16.98
48	NASDAQ	PHO	Tue, Feb 14, 2006	16.65	16.70	16.45	16.60
47	NASDAQ	PHO	Mon, Feb 13, 2006	16.70	16.70	16.46	16.46
46	NASDAQ	PHO	Fri, Feb 10, 2006	16.67	16.80	16.47	16.79
45	NASDAQ	PHO	Thu, Feb 9, 2006	16.74	16.96	16.60	16.65
44	NASDAQ	PHO	Wed, Feb 8, 2006	16.55	16.72	16.40	16.72
43	NASDAQ	PHO	Tue, Feb 7, 2006	16.75	16.84	16.44	16.56
42	NASDAQ	PHO	Mon, Feb 6, 2006	16.73	16.73	16.59	16.73
41	NASDAQ	PHO	Fri, Feb 3, 2006	16.82	16.93	16.59	16.75
40	NASDAQ	PHO	Thu, Feb 2, 2006	16.95	16.96	16.70	16.84
39	NASDAQ	PHO	Wed, Feb 1, 2006	17.00	17.04	16.85	16.99
38	NASDAQ	PHO	Tue, Jan 31, 2006	17.00	17.15	16.79	17.04
37	NASDAQ	PHO	Mon, Jan 30, 2006	17.45	17.52	16.96	17.18
36	NASDAQ	PHO	Fri, Jan 27, 2006	16.68	16.95	16.68	16.95
35	NASDAQ	PHO	Thu, Jan 26, 2006	16.60	16.68	16.53	16.67
34	NASDAQ	PHO	Wed, Jan 25, 2006	16.50	16.57	16.41	16.48
33	NASDAQ	PHO	Tue, Jan 24, 2006	16.30	16.46	16.26	16.46
32	NASDAQ	PHO	Mon, Jan 23, 2006	16.22	16.32	16.20	16.21
31	NASDAQ	PHO	Fri, Jan 20, 2006	16.50	16.59	16.10	16.17
30	NASDAQ	PHO	Thu, Jan 19, 2006	16.24	16.50	16.20	16.49
29	NASDAQ	PHO	Wed, Jan 18, 2006	16.16	16.22	16.10	16.19
28	NASDAQ	PHO	Tue, Jan 17, 2006	16.40	16.45	16.06	16.16
27	NASDAQ	PHO	Fri, Jan 13, 2006	16.24	16.31	16.15	16.31
26	NASDAQ	PHO	Thu, Jan 12, 2006	16.20	16.31	16.12	16.21
25	NASDAQ	PHO	Wed, Jan 11, 2006	16.15	16.20	16.04	16.20
24	NASDAQ	PHO	Tue, Jan 10, 2006	15.95	16.12	15.91	16.08
23	NASDAQ	PHO	Mon, Jan 9, 2006	15.83	16.00	15.79	15.96
22	NASDAQ	PHO	Fri, Jan 6, 2006	15.70	15.80	15.60	15.79
21	NASDAQ	PHO	Thu, Jan 5, 2006	15.63	15.71	15.57	15.66
20	NASDAQ	PHO	Wed, Jan 4, 2006	15.42	15.70	15.35	15.70
19	NASDAQ	PHO	Tue, Jan 3, 2006	15.31	15.48	15.06	15.41
18	NASDAQ	PHO	Fri, Dec 30, 2005	15.30	15.32	15.15	15.20
17	NASDAQ	PHO	Thu, Dec 29, 2005	15.42	15.42	15.27	15.31
16	NASDAQ	PHO	Wed, Dec 28, 2005	15.42	15.46	15.30	15.46
15	NASDAQ	PHO	Tue, Dec 27, 2005	15.60	15.60	15.30	15.37
14	NASDAQ	PHO	Fri, Dec 23, 2005	15.45	15.55	15.36	15.53
13	NASDAQ	PHO	Thu, Dec 22, 2005	15.54	15.54	15.33	15.40
12	NASDAQ	PHO	Wed, Dec 21, 2005	15.35	15.39	15.26	15.31
11	NASDAQ	PHO	Tue, Dec 20, 2005	15.36	15.45	15.25	15.30
10	NASDAQ	PHO	Mon, Dec 19, 2005	15.62	15.62	15.26	15.27
9	NASDAQ	PHO	Fri, Dec 16, 2005	15.88	15.88	15.60	15.61
8	NASDAQ	PHO	Thu, Dec 15, 2005	15.78	15.78	15.55	15.61
7	NASDAQ	PHO	Wed, Dec 14, 2005	15.66	15.82	15.65	15.78
6	NASDAQ	PHO	Tue, Dec 13, 2005	15.65	15.71	15.52	15.70
5	NASDAQ	PHO	Mon, Dec 12, 2005	15.59	15.59	15.47	15.52
4	NASDAQ	PHO	Fri, Dec 9, 2005	15.68	15.68	15.25	15.45
3	NASDAQ	PHO	Thu, Dec 8, 2005	15.24	15.33	15.13	15.23
2	NASDAQ	PHO	Wed, Dec 7, 2005	15.38	15.38	15.25	15.26
1	NASDAQ	PHO	Tue, Dec 6, 2005	15.24	15.54	15.24	15.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Water Resources ETF NASDAQ:PHO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024