Pioneer Floating Rate Trust NYSE:PHD Historical Prices

Below are the 4547 trading days of historical prices for PHD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4547	NYSE	PHD	Wed, Jan 18, 2023	8.97	9.04	8.89	8.93
4546	NYSE	PHD	Tue, Jan 17, 2023	9.01	9.02	8.93	8.97
4545	NYSE	PHD	Fri, Jan 13, 2023	8.94	9.04	8.94	9.04
4544	NYSE	PHD	Thu, Jan 12, 2023	8.95	9.02	8.91	9.02
4543	NYSE	PHD	Wed, Jan 11, 2023	8.86	8.97	8.86	8.96
4542	NYSE	PHD	Tue, Jan 10, 2023	8.79	8.89	8.79	8.88
4541	NYSE	PHD	Mon, Jan 9, 2023	8.84	8.87	8.79	8.81
4540	NYSE	PHD	Fri, Jan 6, 2023	8.78	8.83	8.76	8.82
4539	NYSE	PHD	Thu, Jan 5, 2023	8.78	8.82	8.71	8.75
4538	NYSE	PHD	Wed, Jan 4, 2023	8.83	8.88	8.75	8.86
4537	NYSE	PHD	Tue, Jan 3, 2023	8.77	8.86	8.75	8.86
4536	NYSE	PHD	Fri, Dec 30, 2022	8.77	8.83	8.70	8.77
4535	NYSE	PHD	Thu, Dec 29, 2022	8.74	8.80	8.69	8.75
4534	NYSE	PHD	Wed, Dec 28, 2022	8.69	8.97	8.60	8.78
4533	NYSE	PHD	Tue, Dec 27, 2022	8.72	8.78	8.69	8.70
4532	NYSE	PHD	Fri, Dec 23, 2022	8.68	8.77	8.68	8.72
4531	NYSE	PHD	Thu, Dec 22, 2022	8.67	8.72	8.67	8.69
4530	NYSE	PHD	Wed, Dec 21, 2022	8.62	8.72	8.59	8.72
4529	NYSE	PHD	Tue, Dec 20, 2022	8.50	8.61	8.50	8.61
4528	NYSE	PHD	Mon, Dec 19, 2022	8.63	8.63	8.50	8.52
4527	NYSE	PHD	Fri, Dec 16, 2022	8.54	8.65	8.54	8.63
4526	NYSE	PHD	Thu, Dec 15, 2022	8.59	8.65	8.57	8.61
4525	NYSE	PHD	Wed, Dec 14, 2022	8.69	8.73	8.60	8.60
4524	NYSE	PHD	Tue, Dec 13, 2022	8.75	8.78	8.68	8.70
4523	NYSE	PHD	Mon, Dec 12, 2022	8.63	8.71	8.63	8.70
4522	NYSE	PHD	Fri, Dec 9, 2022	8.70	8.78	8.67	8.62
4521	NYSE	PHD	Thu, Dec 8, 2022	8.74	8.79	8.73	8.73
4520	NYSE	PHD	Wed, Dec 7, 2022	8.70	8.79	8.69	8.75
4519	NYSE	PHD	Tue, Dec 6, 2022	8.78	8.82	8.72	8.72
4518	NYSE	PHD	Mon, Dec 5, 2022	8.89	8.89	8.76	8.83
4517	NYSE	PHD	Fri, Dec 2, 2022	8.85	8.99	8.85	8.94
4516	NYSE	PHD	Thu, Dec 1, 2022	8.95	9.05	8.95	8.98
4515	NYSE	PHD	Wed, Nov 30, 2022	8.82	8.99	8.80	8.99
4514	NYSE	PHD	Tue, Nov 29, 2022	8.82	8.87	8.80	8.86
4513	NYSE	PHD	Mon, Nov 28, 2022	8.77	8.88	8.77	8.83
4512	NYSE	PHD	Fri, Nov 25, 2022	8.78	8.81	8.74	8.77
4511	NYSE	PHD	Wed, Nov 23, 2022	8.82	8.86	8.80	8.82
4510	NYSE	PHD	Tue, Nov 22, 2022	8.73	8.85	8.73	8.83
4509	NYSE	PHD	Mon, Nov 21, 2022	8.74	8.76	8.72	8.73
4508	NYSE	PHD	Fri, Nov 18, 2022	8.76	8.81	8.76	8.78
4507	NYSE	PHD	Thu, Nov 17, 2022	8.75	8.81	8.75	8.76
4506	NYSE	PHD	Wed, Nov 16, 2022	8.81	8.87	8.80	8.84
4505	NYSE	PHD	Tue, Nov 15, 2022	8.87	8.87	8.80	8.82
4504	NYSE	PHD	Mon, Nov 14, 2022	8.88	8.93	8.86	8.79
4503	NYSE	PHD	Fri, Nov 11, 2022	8.96	8.96	8.84	8.86
4502	NYSE	PHD	Thu, Nov 10, 2022	8.83	8.92	8.83	8.92
4501	NYSE	PHD	Wed, Nov 9, 2022	8.75	8.76	8.71	8.76
4500	NYSE	PHD	Tue, Nov 8, 2022	8.79	8.82	8.74	8.78
4499	NYSE	PHD	Mon, Nov 7, 2022	8.78	8.85	8.78	8.81
4498	NYSE	PHD	Fri, Nov 4, 2022	8.63	8.78	8.63	8.78
4497	NYSE	PHD	Thu, Nov 3, 2022	8.55	8.63	8.52	8.62
4496	NYSE	PHD	Wed, Nov 2, 2022	8.57	8.63	8.53	8.56
4495	NYSE	PHD	Tue, Nov 1, 2022	8.57	8.62	8.50	8.61
4494	NYSE	PHD	Mon, Oct 31, 2022	8.55	8.60	8.52	8.57
4493	NYSE	PHD	Fri, Oct 28, 2022	8.48	8.61	8.48	8.61
4492	NYSE	PHD	Thu, Oct 27, 2022	8.55	8.55	8.48	8.52
4491	NYSE	PHD	Wed, Oct 26, 2022	8.48	8.58	8.48	8.55
4490	NYSE	PHD	Tue, Oct 25, 2022	8.49	8.56	8.46	8.54
4489	NYSE	PHD	Mon, Oct 24, 2022	8.51	8.56	8.48	8.48
4488	NYSE	PHD	Fri, Oct 21, 2022	8.60	8.60	8.50	8.58
4487	NYSE	PHD	Thu, Oct 20, 2022	8.62	8.65	8.57	8.64
4486	NYSE	PHD	Wed, Oct 19, 2022	8.60	8.69	8.58	8.64
4485	NYSE	PHD	Tue, Oct 18, 2022	8.58	8.66	8.55	8.63
4484	NYSE	PHD	Mon, Oct 17, 2022	8.55	8.59	8.53	8.57
4483	NYSE	PHD	Fri, Oct 14, 2022	8.63	8.63	8.56	8.51
4482	NYSE	PHD	Thu, Oct 13, 2022	8.57	8.66	8.57	8.64
4481	NYSE	PHD	Wed, Oct 12, 2022	8.66	8.71	8.65	8.65
4480	NYSE	PHD	Tue, Oct 11, 2022	8.72	8.72	8.63	8.70
4479	NYSE	PHD	Mon, Oct 10, 2022	8.72	8.79	8.57	8.70
4478	NYSE	PHD	Fri, Oct 7, 2022	8.74	8.79	8.68	8.74
4477	NYSE	PHD	Thu, Oct 6, 2022	8.74	8.80	8.73	8.78
4476	NYSE	PHD	Wed, Oct 5, 2022	8.69	8.83	8.69	8.77
4475	NYSE	PHD	Tue, Oct 4, 2022	8.66	8.79	8.66	8.72
4474	NYSE	PHD	Mon, Oct 3, 2022	8.62	8.73	8.62	8.66
4473	NYSE	PHD	Fri, Sep 30, 2022	8.59	8.65	8.53	8.62
4472	NYSE	PHD	Thu, Sep 29, 2022	8.66	8.70	8.56	8.61
4471	NYSE	PHD	Wed, Sep 28, 2022	8.67	8.79	8.58	8.74
4470	NYSE	PHD	Tue, Sep 27, 2022	8.65	8.74	8.58	8.67
4469	NYSE	PHD	Mon, Sep 26, 2022	8.61	8.68	8.60	8.65
4468	NYSE	PHD	Fri, Sep 23, 2022	8.77	8.78	8.61	8.68
4467	NYSE	PHD	Thu, Sep 22, 2022	8.79	8.82	8.75	8.78
4466	NYSE	PHD	Wed, Sep 21, 2022	8.86	8.94	8.70	8.83
4465	NYSE	PHD	Tue, Sep 20, 2022	8.82	8.88	8.82	8.86
4464	NYSE	PHD	Mon, Sep 19, 2022	8.89	8.93	8.82	8.91
4463	NYSE	PHD	Fri, Sep 16, 2022	9.00	9.00	8.91	8.91
4462	NYSE	PHD	Thu, Sep 15, 2022	9.08	9.12	9.01	9.01
4461	NYSE	PHD	Wed, Sep 14, 2022	9.12	9.15	9.08	9.12
4460	NYSE	PHD	Tue, Sep 13, 2022	9.13	9.15	9.08	9.11
4459	NYSE	PHD	Mon, Sep 12, 2022	9.22	9.28	9.16	9.16
4458	NYSE	PHD	Fri, Sep 9, 2022	9.13	9.24	9.13	9.22
4457	NYSE	PHD	Thu, Sep 8, 2022	9.05	9.16	9.05	9.13
4456	NYSE	PHD	Wed, Sep 7, 2022	9.01	9.12	9.01	9.10
4455	NYSE	PHD	Tue, Sep 6, 2022	9.09	9.09	9.02	9.05
4454	NYSE	PHD	Fri, Sep 2, 2022	9.11	9.18	9.08	9.08
4453	NYSE	PHD	Thu, Sep 1, 2022	9.09	9.18	9.09	9.10
4452	NYSE	PHD	Wed, Aug 31, 2022	9.19	9.23	9.16	9.18
4451	NYSE	PHD	Tue, Aug 30, 2022	9.21	9.24	9.18	9.20
4450	NYSE	PHD	Mon, Aug 29, 2022	9.21	9.28	9.21	9.24
4449	NYSE	PHD	Fri, Aug 26, 2022	9.38	9.38	9.24	9.26
4448	NYSE	PHD	Thu, Aug 25, 2022	9.38	9.41	9.34	9.35
4447	NYSE	PHD	Wed, Aug 24, 2022	9.35	9.41	9.35	9.38
4446	NYSE	PHD	Tue, Aug 23, 2022	9.32	9.38	9.32	9.38
4445	NYSE	PHD	Mon, Aug 22, 2022	9.37	9.40	9.33	9.34
4444	NYSE	PHD	Fri, Aug 19, 2022	9.49	9.51	9.44	9.44
4443	NYSE	PHD	Thu, Aug 18, 2022	9.48	9.53	9.48	9.51
4442	NYSE	PHD	Wed, Aug 17, 2022	9.53	9.56	9.47	9.48
4441	NYSE	PHD	Tue, Aug 16, 2022	9.61	9.64	9.59	9.55
4440	NYSE	PHD	Mon, Aug 15, 2022	9.62	9.63	9.52	9.63
4439	NYSE	PHD	Fri, Aug 12, 2022	9.49	9.61	9.49	9.61
4438	NYSE	PHD	Thu, Aug 11, 2022	9.48	9.58	9.43	9.46
4437	NYSE	PHD	Wed, Aug 10, 2022	9.37	9.45	9.35	9.45
4436	NYSE	PHD	Tue, Aug 9, 2022	9.35	9.37	9.27	9.34
4435	NYSE	PHD	Mon, Aug 8, 2022	9.29	9.36	9.29	9.35
4434	NYSE	PHD	Fri, Aug 5, 2022	9.30	9.33	9.26	9.29
4433	NYSE	PHD	Thu, Aug 4, 2022	9.30	9.36	9.29	9.33
4432	NYSE	PHD	Wed, Aug 3, 2022	9.33	9.34	9.29	9.34
4431	NYSE	PHD	Tue, Aug 2, 2022	9.28	9.32	9.24	9.29
4430	NYSE	PHD	Mon, Aug 1, 2022	9.24	9.33	9.22	9.33
4429	NYSE	PHD	Fri, Jul 29, 2022	9.17	9.34	9.17	9.26
4428	NYSE	PHD	Thu, Jul 28, 2022	9.07	9.49	9.07	9.22
4427	NYSE	PHD	Wed, Jul 27, 2022	9.05	9.09	9.02	9.07
4426	NYSE	PHD	Tue, Jul 26, 2022	8.99	9.04	8.98	9.02
4425	NYSE	PHD	Mon, Jul 25, 2022	9.04	9.10	9.02	9.04
4424	NYSE	PHD	Fri, Jul 22, 2022	9.05	9.11	9.01	9.03
4423	NYSE	PHD	Thu, Jul 21, 2022	8.89	9.03	8.89	9.03
4422	NYSE	PHD	Wed, Jul 20, 2022	8.94	8.94	8.88	8.89
4421	NYSE	PHD	Tue, Jul 19, 2022	8.89	8.96	8.85	8.89
4420	NYSE	PHD	Mon, Jul 18, 2022	8.95	8.96	8.85	8.87
4419	NYSE	PHD	Fri, Jul 15, 2022	8.87	8.93	8.81	8.87
4418	NYSE	PHD	Thu, Jul 14, 2022	8.86	8.89	8.81	8.86
4417	NYSE	PHD	Wed, Jul 13, 2022	8.87	8.96	8.87	8.93
4416	NYSE	PHD	Tue, Jul 12, 2022	8.88	8.94	8.85	8.93
4415	NYSE	PHD	Mon, Jul 11, 2022	8.94	8.94	8.84	8.88
4414	NYSE	PHD	Fri, Jul 8, 2022	8.96	8.96	8.88	8.94
4413	NYSE	PHD	Thu, Jul 7, 2022	8.89	8.92	8.85	8.92
4412	NYSE	PHD	Wed, Jul 6, 2022	8.85	8.88	8.82	8.84
4411	NYSE	PHD	Tue, Jul 5, 2022	8.91	8.91	8.83	8.85
4410	NYSE	PHD	Fri, Jul 1, 2022	8.84	8.97	8.84	8.96
4409	NYSE	PHD	Thu, Jun 30, 2022	8.84	8.88	8.78	8.88
4408	NYSE	PHD	Wed, Jun 29, 2022	8.88	8.93	8.84	8.85
4407	NYSE	PHD	Tue, Jun 28, 2022	8.87	8.93	8.87	8.87
4406	NYSE	PHD	Mon, Jun 27, 2022	8.85	8.88	8.85	8.88
4405	NYSE	PHD	Fri, Jun 24, 2022	8.81	8.89	8.81	8.89
4404	NYSE	PHD	Thu, Jun 23, 2022	8.81	8.85	8.77	8.78
4403	NYSE	PHD	Wed, Jun 22, 2022	8.74	8.86	8.72	8.80
4402	NYSE	PHD	Tue, Jun 21, 2022	8.82	8.91	8.81	8.82
4401	NYSE	PHD	Fri, Jun 17, 2022	8.69	8.83	8.67	8.82
4400	NYSE	PHD	Thu, Jun 16, 2022	9.00	9.04	8.62	8.70
4399	NYSE	PHD	Wed, Jun 15, 2022	9.10	9.17	9.04	9.07
4398	NYSE	PHD	Tue, Jun 14, 2022	9.00	9.19	8.99	9.09
4397	NYSE	PHD	Mon, Jun 13, 2022	9.20	9.20	8.99	8.99
4396	NYSE	PHD	Fri, Jun 10, 2022	9.25	9.27	9.21	9.26
4395	NYSE	PHD	Thu, Jun 9, 2022	9.36	9.38	9.31	9.32
4394	NYSE	PHD	Wed, Jun 8, 2022	9.38	9.44	9.36	9.38
4393	NYSE	PHD	Tue, Jun 7, 2022	9.33	9.43	9.33	9.41
4392	NYSE	PHD	Mon, Jun 6, 2022	9.33	9.41	9.29	9.40
4391	NYSE	PHD	Fri, Jun 3, 2022	9.31	9.35	9.28	9.29
4390	NYSE	PHD	Thu, Jun 2, 2022	9.30	9.39	9.27	9.37
4389	NYSE	PHD	Wed, Jun 1, 2022	9.35	9.39	9.28	9.32
4388	NYSE	PHD	Tue, May 31, 2022	9.39	9.39	9.30	9.35
4387	NYSE	PHD	Fri, May 27, 2022	9.32	9.43	9.30	9.39
4386	NYSE	PHD	Thu, May 26, 2022	9.20	9.34	9.15	9.29
4385	NYSE	PHD	Wed, May 25, 2022	9.11	9.22	9.11	9.17
4384	NYSE	PHD	Tue, May 24, 2022	9.20	9.20	9.11	9.17
4383	NYSE	PHD	Mon, May 23, 2022	9.26	9.28	9.18	9.22
4382	NYSE	PHD	Fri, May 20, 2022	9.29	9.29	9.22	9.26
4381	NYSE	PHD	Thu, May 19, 2022	9.20	9.30	9.20	9.26
4380	NYSE	PHD	Wed, May 18, 2022	9.31	9.35	9.26	9.32
4379	NYSE	PHD	Tue, May 17, 2022	9.20	9.37	9.20	9.37
4378	NYSE	PHD	Mon, May 16, 2022	9.24	9.27	9.18	9.17
4377	NYSE	PHD	Fri, May 13, 2022	9.27	9.40	9.25	9.26
4376	NYSE	PHD	Thu, May 12, 2022	9.38	9.38	9.23	9.28
4375	NYSE	PHD	Wed, May 11, 2022	9.54	9.59	9.40	9.40
4374	NYSE	PHD	Tue, May 10, 2022	9.66	9.66	9.57	9.57
4373	NYSE	PHD	Mon, May 9, 2022	9.50	9.60	9.47	9.60
4372	NYSE	PHD	Fri, May 6, 2022	9.73	9.73	9.65	9.68
4371	NYSE	PHD	Thu, May 5, 2022	9.82	9.83	9.72	9.72
4370	NYSE	PHD	Wed, May 4, 2022	9.81	9.91	9.79	9.87
4369	NYSE	PHD	Tue, May 3, 2022	9.83	9.85	9.78	9.84
4368	NYSE	PHD	Mon, May 2, 2022	9.95	9.98	9.83	9.83
4367	NYSE	PHD	Fri, Apr 29, 2022	10.04	10.07	9.95	9.96
4366	NYSE	PHD	Thu, Apr 28, 2022	10.06	10.08	9.99	10.04
4365	NYSE	PHD	Wed, Apr 27, 2022	10.00	10.09	9.99	10.03
4364	NYSE	PHD	Tue, Apr 26, 2022	10.12	10.12	10.02	10.02
4363	NYSE	PHD	Mon, Apr 25, 2022	10.19	10.20	9.97	10.15
4362	NYSE	PHD	Fri, Apr 22, 2022	10.25	10.30	10.21	10.22
4361	NYSE	PHD	Thu, Apr 21, 2022	10.31	10.35	10.28	10.28
4360	NYSE	PHD	Wed, Apr 20, 2022	10.28	10.37	10.26	10.29
4359	NYSE	PHD	Tue, Apr 19, 2022	10.26	10.36	10.26	10.28
4358	NYSE	PHD	Mon, Apr 18, 2022	10.32	10.33	10.26	10.27
4357	NYSE	PHD	Thu, Apr 14, 2022	10.38	10.54	10.38	10.32
4356	NYSE	PHD	Wed, Apr 13, 2022	10.40	10.46	10.40	10.42
4355	NYSE	PHD	Tue, Apr 12, 2022	10.46	10.49	10.42	10.43
4354	NYSE	PHD	Mon, Apr 11, 2022	10.42	10.46	10.42	10.45
4353	NYSE	PHD	Fri, Apr 8, 2022	10.49	10.52	10.45	10.45
4352	NYSE	PHD	Thu, Apr 7, 2022	10.45	10.50	10.45	10.47
4351	NYSE	PHD	Wed, Apr 6, 2022	10.55	10.57	10.42	10.46
4350	NYSE	PHD	Tue, Apr 5, 2022	10.60	10.65	10.60	10.61
4349	NYSE	PHD	Mon, Apr 4, 2022	10.60	10.66	10.52	10.66
4348	NYSE	PHD	Fri, Apr 1, 2022	10.46	10.61	10.46	10.59
4347	NYSE	PHD	Thu, Mar 31, 2022	10.40	10.50	10.40	10.47
4346	NYSE	PHD	Wed, Mar 30, 2022	10.37	10.44	10.37	10.41
4345	NYSE	PHD	Tue, Mar 29, 2022	10.29	10.42	10.29	10.40
4344	NYSE	PHD	Mon, Mar 28, 2022	10.24	10.31	10.24	10.28
4343	NYSE	PHD	Fri, Mar 25, 2022	10.36	10.36	10.23	10.23
4342	NYSE	PHD	Thu, Mar 24, 2022	10.38	10.39	10.33	10.35
4341	NYSE	PHD	Wed, Mar 23, 2022	10.42	10.52	10.37	10.37
4340	NYSE	PHD	Tue, Mar 22, 2022	10.40	10.47	10.38	10.42
4339	NYSE	PHD	Mon, Mar 21, 2022	10.36	10.46	10.35	10.35
4338	NYSE	PHD	Fri, Mar 18, 2022	10.27	10.44	10.27	10.38
4337	NYSE	PHD	Thu, Mar 17, 2022	10.25	10.50	10.25	10.38
4336	NYSE	PHD	Wed, Mar 16, 2022	10.18	10.36	10.09	10.27
4335	NYSE	PHD	Tue, Mar 15, 2022	10.12	10.22	10.11	10.16
4334	NYSE	PHD	Mon, Mar 14, 2022	10.44	10.44	10.13	10.15
4333	NYSE	PHD	Fri, Mar 11, 2022	10.53	10.60	10.43	10.43
4332	NYSE	PHD	Thu, Mar 10, 2022	10.54	10.56	10.50	10.56
4331	NYSE	PHD	Wed, Mar 9, 2022	10.65	10.68	10.52	10.61
4330	NYSE	PHD	Tue, Mar 8, 2022	10.54	10.69	10.51	10.67
4329	NYSE	PHD	Mon, Mar 7, 2022	10.71	10.76	10.60	10.61
4328	NYSE	PHD	Fri, Mar 4, 2022	10.77	10.82	10.73	10.79
4327	NYSE	PHD	Thu, Mar 3, 2022	10.88	10.90	10.83	10.89
4326	NYSE	PHD	Wed, Mar 2, 2022	10.79	10.93	10.79	10.91
4325	NYSE	PHD	Tue, Mar 1, 2022	10.80	10.89	10.77	10.84
4324	NYSE	PHD	Mon, Feb 28, 2022	10.66	10.86	10.65	10.86
4323	NYSE	PHD	Fri, Feb 25, 2022	10.65	10.86	10.60	10.79
4322	NYSE	PHD	Thu, Feb 24, 2022	10.54	10.76	10.50	10.71
4321	NYSE	PHD	Wed, Feb 23, 2022	11.02	11.02	10.73	10.79
4320	NYSE	PHD	Tue, Feb 22, 2022	11.01	11.11	11.01	11.02
4319	NYSE	PHD	Fri, Feb 18, 2022	11.07	11.14	11.07	11.10
4318	NYSE	PHD	Thu, Feb 17, 2022	11.16	11.24	11.09	11.12
4317	NYSE	PHD	Wed, Feb 16, 2022	11.15	11.25	11.15	11.18
4316	NYSE	PHD	Tue, Feb 15, 2022	11.11	11.22	11.11	11.17
4315	NYSE	PHD	Mon, Feb 14, 2022	11.22	11.26	11.03	11.05
4314	NYSE	PHD	Fri, Feb 11, 2022	11.53	11.59	11.25	11.27
4313	NYSE	PHD	Thu, Feb 10, 2022	11.60	11.61	11.53	11.55
4312	NYSE	PHD	Wed, Feb 9, 2022	11.65	11.66	11.59	11.61
4311	NYSE	PHD	Tue, Feb 8, 2022	11.58	11.66	11.58	11.64
4310	NYSE	PHD	Mon, Feb 7, 2022	11.56	11.62	11.56	11.60
4309	NYSE	PHD	Fri, Feb 4, 2022	11.54	11.65	11.51	11.56
4308	NYSE	PHD	Thu, Feb 3, 2022	11.66	11.67	11.58	11.59
4307	NYSE	PHD	Wed, Feb 2, 2022	11.61	11.76	11.61	11.67
4306	NYSE	PHD	Tue, Feb 1, 2022	11.50	11.63	11.50	11.61
4305	NYSE	PHD	Mon, Jan 31, 2022	11.44	11.56	11.42	11.53
4304	NYSE	PHD	Fri, Jan 28, 2022	11.56	11.64	11.40	11.45
4303	NYSE	PHD	Thu, Jan 27, 2022	11.53	11.63	11.50	11.57
4302	NYSE	PHD	Wed, Jan 26, 2022	11.45	11.61	11.45	11.53
4301	NYSE	PHD	Tue, Jan 25, 2022	11.41	11.57	11.36	11.44
4300	NYSE	PHD	Mon, Jan 24, 2022	11.52	11.59	11.17	11.39
4299	NYSE	PHD	Fri, Jan 21, 2022	11.79	11.84	11.57	11.60
4298	NYSE	PHD	Thu, Jan 20, 2022	11.92	11.98	11.80	11.85
4297	NYSE	PHD	Wed, Jan 19, 2022	11.89	12.04	11.80	11.94
4296	NYSE	PHD	Tue, Jan 18, 2022	11.78	11.90	11.76	11.84
4295	NYSE	PHD	Fri, Jan 14, 2022	11.79	11.94	11.75	11.79
4294	NYSE	PHD	Thu, Jan 13, 2022	12.00	12.01	11.84	11.84
4293	NYSE	PHD	Wed, Jan 12, 2022	11.94	11.99	11.92	11.97
4292	NYSE	PHD	Tue, Jan 11, 2022	11.81	11.91	11.80	11.90
4291	NYSE	PHD	Mon, Jan 10, 2022	11.78	11.80	11.75	11.77
4290	NYSE	PHD	Fri, Jan 7, 2022	11.76	11.83	11.76	11.79
4289	NYSE	PHD	Thu, Jan 6, 2022	11.59	11.80	11.59	11.74
4288	NYSE	PHD	Wed, Jan 5, 2022	11.75	11.75	11.59	11.59
4287	NYSE	PHD	Tue, Jan 4, 2022	11.77	11.77	11.53	11.69
4286	NYSE	PHD	Mon, Jan 3, 2022	11.70	11.72	11.62	11.67
4285	NYSE	PHD	Fri, Dec 31, 2021	11.90	11.90	11.51	11.61
4284	NYSE	PHD	Thu, Dec 30, 2021	11.92	11.95	11.84	11.90
4283	NYSE	PHD	Wed, Dec 29, 2021	12.01	12.01	11.89	11.92
4282	NYSE	PHD	Tue, Dec 28, 2021	11.99	12.10	11.97	11.97
4281	NYSE	PHD	Mon, Dec 27, 2021	12.10	12.10	12.01	12.02
4280	NYSE	PHD	Thu, Dec 23, 2021	12.11	12.11	12.03	12.06
4279	NYSE	PHD	Wed, Dec 22, 2021	12.02	12.05	11.94	12.04
4278	NYSE	PHD	Tue, Dec 21, 2021	12.09	12.12	11.88	12.02
4277	NYSE	PHD	Mon, Dec 20, 2021	12.05	12.20	11.76	11.96
4276	NYSE	PHD	Fri, Dec 17, 2021	12.17	12.20	12.03	12.05
4275	NYSE	PHD	Thu, Dec 16, 2021	12.17	12.21	12.12	12.14
4274	NYSE	PHD	Wed, Dec 15, 2021	12.03	12.17	11.97	12.16
4273	NYSE	PHD	Tue, Dec 14, 2021	11.91	12.06	11.91	11.99
4272	NYSE	PHD	Mon, Dec 13, 2021	11.96	11.98	11.93	11.96
4271	NYSE	PHD	Fri, Dec 10, 2021	12.05	12.07	11.96	11.96
4270	NYSE	PHD	Thu, Dec 9, 2021	12.08	12.21	12.04	11.99
4269	NYSE	PHD	Wed, Dec 8, 2021	12.06	12.11	12.03	12.08
4268	NYSE	PHD	Tue, Dec 7, 2021	11.97	12.03	11.94	12.03
4267	NYSE	PHD	Mon, Dec 6, 2021	11.78	11.97	11.73	11.95
4266	NYSE	PHD	Fri, Dec 3, 2021	11.86	11.94	11.79	11.81
4265	NYSE	PHD	Thu, Dec 2, 2021	11.87	11.98	11.85	11.87
4264	NYSE	PHD	Wed, Dec 1, 2021	11.94	12.00	11.91	11.92
4263	NYSE	PHD	Tue, Nov 30, 2021	11.90	11.97	11.89	11.90
4262	NYSE	PHD	Mon, Nov 29, 2021	12.07	12.07	11.90	11.95
4261	NYSE	PHD	Fri, Nov 26, 2021	11.99	11.99	11.86	11.93
4260	NYSE	PHD	Wed, Nov 24, 2021	11.91	12.05	11.82	12.04
4259	NYSE	PHD	Tue, Nov 23, 2021	11.79	11.79	11.72	11.78
4258	NYSE	PHD	Mon, Nov 22, 2021	11.83	11.89	11.71	11.74
4257	NYSE	PHD	Fri, Nov 19, 2021	11.98	11.98	11.85	11.88
4256	NYSE	PHD	Thu, Nov 18, 2021	11.98	11.98	11.90	11.94
4255	NYSE	PHD	Wed, Nov 17, 2021	11.90	11.96	11.87	11.89
4254	NYSE	PHD	Tue, Nov 16, 2021	11.82	11.96	11.82	11.86
4253	NYSE	PHD	Mon, Nov 15, 2021	11.86	11.96	11.86	11.81
4252	NYSE	PHD	Fri, Nov 12, 2021	11.97	12.03	11.69	11.86
4251	NYSE	PHD	Thu, Nov 11, 2021	11.93	11.96	11.88	11.96
4250	NYSE	PHD	Wed, Nov 10, 2021	11.90	11.95	11.88	11.89
4249	NYSE	PHD	Tue, Nov 9, 2021	11.91	11.91	11.86	11.88
4248	NYSE	PHD	Mon, Nov 8, 2021	11.90	11.91	11.84	11.87
4247	NYSE	PHD	Fri, Nov 5, 2021	11.85	11.91	11.83	11.87
4246	NYSE	PHD	Thu, Nov 4, 2021	11.82	11.87	11.77	11.80
4245	NYSE	PHD	Wed, Nov 3, 2021	11.83	11.84	11.75	11.80
4244	NYSE	PHD	Tue, Nov 2, 2021	11.77	11.84	11.73	11.80
4243	NYSE	PHD	Mon, Nov 1, 2021	11.75	11.80	11.69	11.78
4242	NYSE	PHD	Fri, Oct 29, 2021	11.80	12.20	11.70	11.75
4241	NYSE	PHD	Thu, Oct 28, 2021	11.73	11.76	11.66	11.76
4240	NYSE	PHD	Wed, Oct 27, 2021	11.61	11.69	11.56	11.68
4239	NYSE	PHD	Tue, Oct 26, 2021	11.68	11.68	11.60	11.63
4238	NYSE	PHD	Mon, Oct 25, 2021	11.68	11.68	11.64	11.68
4237	NYSE	PHD	Fri, Oct 22, 2021	11.64	11.68	11.61	11.67
4236	NYSE	PHD	Thu, Oct 21, 2021	11.61	11.68	11.61	11.62
4235	NYSE	PHD	Wed, Oct 20, 2021	11.65	11.65	11.61	11.63
4234	NYSE	PHD	Tue, Oct 19, 2021	11.68	11.68	11.61	11.62
4233	NYSE	PHD	Mon, Oct 18, 2021	11.64	11.64	11.62	11.64
4232	NYSE	PHD	Fri, Oct 15, 2021	11.75	11.75	11.66	11.62
4231	NYSE	PHD	Thu, Oct 14, 2021	11.67	11.75	11.67	11.73
4230	NYSE	PHD	Wed, Oct 13, 2021	11.55	11.66	11.53	11.66
4229	NYSE	PHD	Tue, Oct 12, 2021	11.57	11.61	11.54	11.54
4228	NYSE	PHD	Mon, Oct 11, 2021	11.57	11.60	11.56	11.59
4227	NYSE	PHD	Fri, Oct 8, 2021	11.54	11.56	11.50	11.51
4226	NYSE	PHD	Thu, Oct 7, 2021	11.50	11.57	11.49	11.49
4225	NYSE	PHD	Wed, Oct 6, 2021	11.50	11.50	11.48	11.50
4224	NYSE	PHD	Tue, Oct 5, 2021	11.48	11.50	11.41	11.50
4223	NYSE	PHD	Mon, Oct 4, 2021	11.50	11.50	11.41	11.45
4222	NYSE	PHD	Fri, Oct 1, 2021	11.49	11.50	11.43	11.49
4221	NYSE	PHD	Thu, Sep 30, 2021	11.50	11.50	11.40	11.49
4220	NYSE	PHD	Wed, Sep 29, 2021	11.37	11.50	11.34	11.50
4219	NYSE	PHD	Tue, Sep 28, 2021	11.29	11.35	11.25	11.33
4218	NYSE	PHD	Mon, Sep 27, 2021	11.30	11.30	11.23	11.29
4217	NYSE	PHD	Fri, Sep 24, 2021	11.22	11.29	11.20	11.29
4216	NYSE	PHD	Thu, Sep 23, 2021	11.19	11.21	11.14	11.19
4215	NYSE	PHD	Wed, Sep 22, 2021	11.15	11.16	11.10	11.16
4214	NYSE	PHD	Tue, Sep 21, 2021	11.16	11.16	11.08	11.10
4213	NYSE	PHD	Mon, Sep 20, 2021	11.23	11.23	11.11	11.12
4212	NYSE	PHD	Fri, Sep 17, 2021	11.27	11.27	11.21	11.23
4211	NYSE	PHD	Thu, Sep 16, 2021	11.27	11.28	11.21	11.24
4210	NYSE	PHD	Wed, Sep 15, 2021	11.27	11.31	11.24	11.26
4209	NYSE	PHD	Tue, Sep 14, 2021	11.40	11.41	11.28	11.25
4208	NYSE	PHD	Mon, Sep 13, 2021	11.34	11.38	11.34	11.35
4207	NYSE	PHD	Fri, Sep 10, 2021	11.31	11.34	11.29	11.32
4206	NYSE	PHD	Thu, Sep 9, 2021	11.27	11.30	10.80	11.29
4205	NYSE	PHD	Wed, Sep 8, 2021	11.31	11.35	11.28	11.28
4204	NYSE	PHD	Tue, Sep 7, 2021	11.31	11.33	11.31	11.32
4203	NYSE	PHD	Fri, Sep 3, 2021	11.32	11.36	11.30	11.33
4202	NYSE	PHD	Thu, Sep 2, 2021	11.35	11.37	11.33	11.33
4201	NYSE	PHD	Wed, Sep 1, 2021	11.35	11.37	11.32	11.36
4200	NYSE	PHD	Tue, Aug 31, 2021	11.31	11.35	11.29	11.32
4199	NYSE	PHD	Mon, Aug 30, 2021	11.29	11.31	11.28	11.30
4198	NYSE	PHD	Fri, Aug 27, 2021	11.28	11.37	11.27	11.28
4197	NYSE	PHD	Thu, Aug 26, 2021	11.35	11.35	11.27	11.28
4196	NYSE	PHD	Wed, Aug 25, 2021	11.37	11.37	11.32	11.33
4195	NYSE	PHD	Tue, Aug 24, 2021	11.35	11.37	11.33	11.34
4194	NYSE	PHD	Mon, Aug 23, 2021	11.37	11.38	11.32	11.32
4193	NYSE	PHD	Fri, Aug 20, 2021	11.36	11.40	11.36	11.37
4192	NYSE	PHD	Thu, Aug 19, 2021	11.40	11.40	11.36	11.38
4191	NYSE	PHD	Wed, Aug 18, 2021	11.40	11.41	11.36	11.39
4190	NYSE	PHD	Tue, Aug 17, 2021	11.46	11.48	11.44	11.39
4189	NYSE	PHD	Mon, Aug 16, 2021	11.48	11.48	11.44	11.46
4188	NYSE	PHD	Fri, Aug 13, 2021	11.53	11.53	11.46	11.46
4187	NYSE	PHD	Thu, Aug 12, 2021	11.48	11.48	11.44	11.45
4186	NYSE	PHD	Wed, Aug 11, 2021	11.42	11.49	11.42	11.49
4185	NYSE	PHD	Tue, Aug 10, 2021	11.44	11.45	11.39	11.40
4184	NYSE	PHD	Mon, Aug 9, 2021	11.45	11.45	11.39	11.41
4183	NYSE	PHD	Fri, Aug 6, 2021	11.43	11.43	11.39	11.41
4182	NYSE	PHD	Thu, Aug 5, 2021	11.50	11.50	11.40	11.41
4181	NYSE	PHD	Wed, Aug 4, 2021	11.44	11.46	11.41	11.45
4180	NYSE	PHD	Tue, Aug 3, 2021	11.43	11.44	11.40	11.44
4179	NYSE	PHD	Mon, Aug 2, 2021	11.42	11.45	11.40	11.41
4178	NYSE	PHD	Fri, Jul 30, 2021	11.52	11.52	11.40	11.40
4177	NYSE	PHD	Thu, Jul 29, 2021	11.55	11.57	11.48	11.48
4176	NYSE	PHD	Wed, Jul 28, 2021	11.51	11.56	11.50	11.53
4175	NYSE	PHD	Tue, Jul 27, 2021	11.47	11.51	11.41	11.49
4174	NYSE	PHD	Mon, Jul 26, 2021	11.44	11.48	11.40	11.47
4173	NYSE	PHD	Fri, Jul 23, 2021	11.40	11.43	11.36	11.42
4172	NYSE	PHD	Thu, Jul 22, 2021	11.44	11.44	11.31	11.40
4171	NYSE	PHD	Wed, Jul 21, 2021	11.47	11.47	11.39	11.43
4170	NYSE	PHD	Tue, Jul 20, 2021	11.41	11.47	11.36	11.42
4169	NYSE	PHD	Mon, Jul 19, 2021	11.59	11.65	11.42	11.37
4168	NYSE	PHD	Fri, Jul 16, 2021	11.74	11.77	11.61	11.61
4167	NYSE	PHD	Thu, Jul 15, 2021	11.88	11.88	11.75	11.76
4166	NYSE	PHD	Wed, Jul 14, 2021	11.97	11.97	11.83	11.86
4165	NYSE	PHD	Tue, Jul 13, 2021	11.97	11.98	11.93	11.93
4164	NYSE	PHD	Mon, Jul 12, 2021	12.10	12.10	11.96	11.97
4163	NYSE	PHD	Fri, Jul 9, 2021	12.05	12.05	12.01	12.02
4162	NYSE	PHD	Thu, Jul 8, 2021	12.07	12.07	11.98	12.00
4161	NYSE	PHD	Wed, Jul 7, 2021	12.06	12.07	12.00	12.03
4160	NYSE	PHD	Tue, Jul 6, 2021	12.04	12.04	11.96	12.01
4159	NYSE	PHD	Fri, Jul 2, 2021	12.00	12.05	12.00	12.02
4158	NYSE	PHD	Thu, Jul 1, 2021	11.98	12.00	11.97	11.98
4157	NYSE	PHD	Wed, Jun 30, 2021	11.95	11.99	11.93	11.93
4156	NYSE	PHD	Tue, Jun 29, 2021	11.92	11.94	11.89	11.94
4155	NYSE	PHD	Mon, Jun 28, 2021	11.84	11.91	11.82	11.89
4154	NYSE	PHD	Fri, Jun 25, 2021	11.86	11.86	11.78	11.80
4153	NYSE	PHD	Thu, Jun 24, 2021	11.86	11.86	11.78	11.82
4152	NYSE	PHD	Wed, Jun 23, 2021	11.83	11.83	11.77	11.78
4151	NYSE	PHD	Tue, Jun 22, 2021	11.81	11.81	11.74	11.77
4150	NYSE	PHD	Mon, Jun 21, 2021	11.72	11.79	11.72	11.75
4149	NYSE	PHD	Fri, Jun 18, 2021	11.75	11.76	11.69	11.71
4148	NYSE	PHD	Thu, Jun 17, 2021	11.74	11.78	11.69	11.75
4147	NYSE	PHD	Wed, Jun 16, 2021	11.72	11.73	11.70	11.72
4146	NYSE	PHD	Tue, Jun 15, 2021	11.64	11.74	11.64	11.67
4145	NYSE	PHD	Mon, Jun 14, 2021	11.62	11.66	11.60	11.64
4144	NYSE	PHD	Fri, Jun 11, 2021	11.59	11.60	11.56	11.58
4143	NYSE	PHD	Thu, Jun 10, 2021	11.66	11.66	11.55	11.56
4142	NYSE	PHD	Wed, Jun 9, 2021	11.63	11.63	11.54	11.56
4141	NYSE	PHD	Tue, Jun 8, 2021	11.55	11.56	11.48	11.55
4140	NYSE	PHD	Mon, Jun 7, 2021	11.45	11.51	11.44	11.51
4139	NYSE	PHD	Fri, Jun 4, 2021	11.51	11.51	11.43	11.46
4138	NYSE	PHD	Thu, Jun 3, 2021	11.47	11.47	11.41	11.46
4137	NYSE	PHD	Wed, Jun 2, 2021	11.35	11.59	11.33	11.48
4136	NYSE	PHD	Tue, Jun 1, 2021	11.32	11.35	11.28	11.35
4135	NYSE	PHD	Fri, May 28, 2021	11.32	11.33	11.26	11.30
4134	NYSE	PHD	Thu, May 27, 2021	11.24	11.30	11.24	11.29
4133	NYSE	PHD	Wed, May 26, 2021	11.24	11.24	11.23	11.24
4132	NYSE	PHD	Tue, May 25, 2021	11.24	11.24	11.22	11.24
4131	NYSE	PHD	Mon, May 24, 2021	11.24	11.24	11.23	11.23
4130	NYSE	PHD	Fri, May 21, 2021	11.34	11.34	11.23	11.24
4129	NYSE	PHD	Thu, May 20, 2021	11.26	11.26	11.25	11.25
4128	NYSE	PHD	Wed, May 19, 2021	11.25	11.26	11.22	11.25
4127	NYSE	PHD	Tue, May 18, 2021	11.26	11.26	11.22	11.25
4126	NYSE	PHD	Mon, May 17, 2021	11.25	11.26	11.25	11.20
4125	NYSE	PHD	Fri, May 14, 2021	11.26	11.26	11.22	11.22
4124	NYSE	PHD	Thu, May 13, 2021	11.27	11.29	11.21	11.21
4123	NYSE	PHD	Wed, May 12, 2021	11.25	11.27	11.19	11.22
4122	NYSE	PHD	Tue, May 11, 2021	11.23	11.25	11.18	11.22
4121	NYSE	PHD	Mon, May 10, 2021	11.27	11.30	11.23	11.23
4120	NYSE	PHD	Fri, May 7, 2021	11.32	11.32	11.26	11.28
4119	NYSE	PHD	Thu, May 6, 2021	11.33	11.35	11.26	11.28
4118	NYSE	PHD	Wed, May 5, 2021	11.32	11.33	11.28	11.28
4117	NYSE	PHD	Tue, May 4, 2021	11.28	11.33	11.25	11.26
4116	NYSE	PHD	Mon, May 3, 2021	11.23	11.28	11.19	11.26
4115	NYSE	PHD	Fri, Apr 30, 2021	11.14	11.20	11.12	11.19
4114	NYSE	PHD	Thu, Apr 29, 2021	11.17	11.17	11.06	11.08
4113	NYSE	PHD	Wed, Apr 28, 2021	11.07	11.13	11.03	11.11
4112	NYSE	PHD	Tue, Apr 27, 2021	11.08	11.08	11.02	11.02
4111	NYSE	PHD	Mon, Apr 26, 2021	11.13	11.13	11.02	11.04
4110	NYSE	PHD	Fri, Apr 23, 2021	11.08	11.10	11.05	11.08
4109	NYSE	PHD	Thu, Apr 22, 2021	11.05	11.09	11.00	11.03
4108	NYSE	PHD	Wed, Apr 21, 2021	11.06	11.07	10.96	10.99
4107	NYSE	PHD	Tue, Apr 20, 2021	11.14	11.17	11.01	11.01
4106	NYSE	PHD	Mon, Apr 19, 2021	11.27	11.27	11.05	11.09
4105	NYSE	PHD	Fri, Apr 16, 2021	11.35	11.36	11.21	11.21
4104	NYSE	PHD	Thu, Apr 15, 2021	11.59	11.60	11.34	11.33
4103	NYSE	PHD	Wed, Apr 14, 2021	11.59	11.61	11.47	11.53
4102	NYSE	PHD	Tue, Apr 13, 2021	11.64	11.65	11.45	11.52
4101	NYSE	PHD	Mon, Apr 12, 2021	11.65	11.67	11.55	11.57
4100	NYSE	PHD	Fri, Apr 9, 2021	11.60	11.64	11.57	11.63
4099	NYSE	PHD	Thu, Apr 8, 2021	11.56	11.58	11.50	11.56
4098	NYSE	PHD	Wed, Apr 7, 2021	11.40	11.49	11.39	11.49
4097	NYSE	PHD	Tue, Apr 6, 2021	11.40	11.40	11.36	11.39
4096	NYSE	PHD	Mon, Apr 5, 2021	11.37	11.39	11.32	11.37
4095	NYSE	PHD	Thu, Apr 1, 2021	11.49	11.49	11.33	11.37
4094	NYSE	PHD	Wed, Mar 31, 2021	11.43	11.46	11.35	11.46
4093	NYSE	PHD	Tue, Mar 30, 2021	11.37	11.40	11.32	11.39
4092	NYSE	PHD	Mon, Mar 29, 2021	11.30	11.37	11.29	11.36
4091	NYSE	PHD	Fri, Mar 26, 2021	11.37	11.38	11.31	11.31
4090	NYSE	PHD	Thu, Mar 25, 2021	11.36	11.37	11.32	11.37
4089	NYSE	PHD	Wed, Mar 24, 2021	11.35	11.40	11.31	11.35
4088	NYSE	PHD	Tue, Mar 23, 2021	11.32	11.33	11.26	11.32
4087	NYSE	PHD	Mon, Mar 22, 2021	11.30	11.32	11.19	11.30
4086	NYSE	PHD	Fri, Mar 19, 2021	11.20	11.27	11.17	11.27
4085	NYSE	PHD	Thu, Mar 18, 2021	11.26	11.27	11.15	11.15
4084	NYSE	PHD	Wed, Mar 17, 2021	11.27	11.32	11.25	11.28
4083	NYSE	PHD	Tue, Mar 16, 2021	11.23	11.29	11.23	11.23
4082	NYSE	PHD	Mon, Mar 15, 2021	11.16	11.18	11.12	11.18
4081	NYSE	PHD	Fri, Mar 12, 2021	11.20	11.23	11.08	11.11
4080	NYSE	PHD	Thu, Mar 11, 2021	11.29	11.29	11.13	11.16
4079	NYSE	PHD	Wed, Mar 10, 2021	11.23	11.25	11.13	11.25
4078	NYSE	PHD	Tue, Mar 9, 2021	11.13	11.20	11.12	11.19
4077	NYSE	PHD	Mon, Mar 8, 2021	11.04	11.14	11.03	11.12
4076	NYSE	PHD	Fri, Mar 5, 2021	10.96	11.07	10.94	11.07
4075	NYSE	PHD	Thu, Mar 4, 2021	11.05	11.12	10.92	10.96
4074	NYSE	PHD	Wed, Mar 3, 2021	11.17	11.25	11.03	11.05
4073	NYSE	PHD	Tue, Mar 2, 2021	11.24	11.30	11.17	11.18
4072	NYSE	PHD	Mon, Mar 1, 2021	11.18	11.29	11.15	11.27
4071	NYSE	PHD	Fri, Feb 26, 2021	11.03	11.19	11.01	11.18
4070	NYSE	PHD	Thu, Feb 25, 2021	11.09	11.20	11.00	11.00
4069	NYSE	PHD	Wed, Feb 24, 2021	11.07	11.20	11.07	11.10
4068	NYSE	PHD	Tue, Feb 23, 2021	11.29	11.29	11.10	11.10
4067	NYSE	PHD	Mon, Feb 22, 2021	11.18	11.32	11.14	11.32
4066	NYSE	PHD	Fri, Feb 19, 2021	11.08	11.20	11.01	11.17
4065	NYSE	PHD	Thu, Feb 18, 2021	11.00	11.06	10.96	11.01
4064	NYSE	PHD	Wed, Feb 17, 2021	10.96	11.01	10.90	10.98
4063	NYSE	PHD	Tue, Feb 16, 2021	11.01	11.12	10.96	10.90
4062	NYSE	PHD	Fri, Feb 12, 2021	11.10	11.17	11.02	11.02
4061	NYSE	PHD	Thu, Feb 11, 2021	11.36	11.39	11.10	11.13
4060	NYSE	PHD	Wed, Feb 10, 2021	11.21	11.33	11.17	11.33
4059	NYSE	PHD	Tue, Feb 9, 2021	10.99	11.19	10.96	11.16
4058	NYSE	PHD	Mon, Feb 8, 2021	10.91	11.00	10.91	10.99
4057	NYSE	PHD	Fri, Feb 5, 2021	10.97	10.97	10.86	10.91
4056	NYSE	PHD	Thu, Feb 4, 2021	10.86	10.93	10.85	10.93
4055	NYSE	PHD	Wed, Feb 3, 2021	10.80	10.86	10.80	10.86
4054	NYSE	PHD	Tue, Feb 2, 2021	10.79	10.81	10.76	10.81
4053	NYSE	PHD	Mon, Feb 1, 2021	10.68	10.72	10.65	10.70
4052	NYSE	PHD	Fri, Jan 29, 2021	10.64	10.65	10.59	10.62
4051	NYSE	PHD	Thu, Jan 28, 2021	10.74	10.75	10.58	10.61
4050	NYSE	PHD	Wed, Jan 27, 2021	10.74	10.75	10.70	10.71
4049	NYSE	PHD	Tue, Jan 26, 2021	10.80	10.85	10.71	10.75
4048	NYSE	PHD	Mon, Jan 25, 2021	10.80	10.80	10.75	10.78
4047	NYSE	PHD	Fri, Jan 22, 2021	10.78	10.81	10.77	10.78
4046	NYSE	PHD	Thu, Jan 21, 2021	10.73	10.78	10.70	10.78
4045	NYSE	PHD	Wed, Jan 20, 2021	10.65	10.72	10.59	10.70
4044	NYSE	PHD	Tue, Jan 19, 2021	10.54	10.65	10.54	10.63
4043	NYSE	PHD	Fri, Jan 15, 2021	10.47	10.64	10.45	10.53
4042	NYSE	PHD	Thu, Jan 14, 2021	10.44	10.50	10.43	10.48
4041	NYSE	PHD	Wed, Jan 13, 2021	10.47	10.48	10.42	10.44
4040	NYSE	PHD	Tue, Jan 12, 2021	10.44	10.45	10.35	10.45
4039	NYSE	PHD	Mon, Jan 11, 2021	10.38	10.42	10.35	10.42
4038	NYSE	PHD	Fri, Jan 8, 2021	10.35	10.40	10.31	10.39
4037	NYSE	PHD	Thu, Jan 7, 2021	10.22	10.31	10.18	10.30
4036	NYSE	PHD	Wed, Jan 6, 2021	10.19	10.21	10.14	10.18
4035	NYSE	PHD	Tue, Jan 5, 2021	10.16	10.19	10.13	10.18
4034	NYSE	PHD	Mon, Jan 4, 2021	10.26	10.32	10.11	10.16
4033	NYSE	PHD	Thu, Dec 31, 2020	10.26	10.33	10.20	10.20
4032	NYSE	PHD	Wed, Dec 30, 2020	10.33	10.35	10.27	10.29
4031	NYSE	PHD	Tue, Dec 29, 2020	10.41	10.43	10.26	10.33
4030	NYSE	PHD	Mon, Dec 28, 2020	10.52	10.52	10.34	10.37
4029	NYSE	PHD	Thu, Dec 24, 2020	10.30	10.45	10.28	10.45
4028	NYSE	PHD	Wed, Dec 23, 2020	10.44	10.46	10.23	10.26
4027	NYSE	PHD	Tue, Dec 22, 2020	10.65	10.68	10.43	10.46
4026	NYSE	PHD	Mon, Dec 21, 2020	10.82	10.82	10.64	10.67
4025	NYSE	PHD	Fri, Dec 18, 2020	10.83	10.95	10.82	10.84
4024	NYSE	PHD	Thu, Dec 17, 2020	10.82	10.84	10.81	10.83
4023	NYSE	PHD	Wed, Dec 16, 2020	10.87	10.90	10.82	10.82
4022	NYSE	PHD	Tue, Dec 15, 2020	10.87	10.90	10.86	10.86
4021	NYSE	PHD	Mon, Dec 14, 2020	10.84	10.90	10.83	10.84
4020	NYSE	PHD	Fri, Dec 11, 2020	10.81	10.87	10.79	10.80
4019	NYSE	PHD	Thu, Dec 10, 2020	10.82	10.87	10.79	10.81
4018	NYSE	PHD	Wed, Dec 9, 2020	10.85	10.92	10.85	10.82
4017	NYSE	PHD	Tue, Dec 8, 2020	10.82	10.93	10.82	10.86
4016	NYSE	PHD	Mon, Dec 7, 2020	10.79	10.95	10.77	10.84
4015	NYSE	PHD	Fri, Dec 4, 2020	10.78	10.98	10.78	10.84
4014	NYSE	PHD	Thu, Dec 3, 2020	10.75	10.86	10.75	10.82
4013	NYSE	PHD	Wed, Dec 2, 2020	10.70	10.80	10.70	10.78
4012	NYSE	PHD	Tue, Dec 1, 2020	10.73	10.79	10.72	10.75
4011	NYSE	PHD	Mon, Nov 30, 2020	10.69	10.78	10.69	10.73
4010	NYSE	PHD	Fri, Nov 27, 2020	10.68	10.78	10.68	10.74
4009	NYSE	PHD	Wed, Nov 25, 2020	10.64	10.74	10.64	10.72
4008	NYSE	PHD	Tue, Nov 24, 2020	10.65	10.73	10.61	10.65
4007	NYSE	PHD	Mon, Nov 23, 2020	10.50	10.66	10.50	10.66
4006	NYSE	PHD	Fri, Nov 20, 2020	10.43	10.49	10.43	10.47
4005	NYSE	PHD	Thu, Nov 19, 2020	10.46	10.46	10.42	10.44
4004	NYSE	PHD	Wed, Nov 18, 2020	10.43	10.47	10.41	10.46
4003	NYSE	PHD	Tue, Nov 17, 2020	10.33	10.43	10.33	10.43
4002	NYSE	PHD	Mon, Nov 16, 2020	10.35	10.39	10.35	10.36
4001	NYSE	PHD	Fri, Nov 13, 2020	10.42	10.44	10.39	10.35
4000	NYSE	PHD	Thu, Nov 12, 2020	10.35	10.42	10.35	10.41
3999	NYSE	PHD	Wed, Nov 11, 2020	10.27	10.37	10.27	10.35
3998	NYSE	PHD	Tue, Nov 10, 2020	10.32	10.35	10.30	10.31
3997	NYSE	PHD	Mon, Nov 9, 2020	10.22	10.32	10.22	10.30
3996	NYSE	PHD	Fri, Nov 6, 2020	10.14	10.18	10.14	10.15
3995	NYSE	PHD	Thu, Nov 5, 2020	10.12	10.18	10.12	10.16
3994	NYSE	PHD	Wed, Nov 4, 2020	10.09	10.14	10.09	10.12
3993	NYSE	PHD	Tue, Nov 3, 2020	10.06	10.10	10.03	10.06
3992	NYSE	PHD	Mon, Nov 2, 2020	9.97	10.05	9.97	10.05
3991	NYSE	PHD	Fri, Oct 30, 2020	9.95	10.02	9.95	10.02
3990	NYSE	PHD	Thu, Oct 29, 2020	9.93	10.03	9.93	10.03
3989	NYSE	PHD	Wed, Oct 28, 2020	9.99	10.00	9.92	9.96
3988	NYSE	PHD	Tue, Oct 27, 2020	10.05	10.09	10.03	10.09
3987	NYSE	PHD	Mon, Oct 26, 2020	10.06	10.11	10.02	10.11
3986	NYSE	PHD	Fri, Oct 23, 2020	10.06	10.12	10.05	10.09
3985	NYSE	PHD	Thu, Oct 22, 2020	10.04	10.11	10.04	10.06
3984	NYSE	PHD	Wed, Oct 21, 2020	10.08	10.10	10.05	10.05
3983	NYSE	PHD	Tue, Oct 20, 2020	10.08	10.14	10.08	10.13
3982	NYSE	PHD	Mon, Oct 19, 2020	10.12	10.17	10.07	10.08
3981	NYSE	PHD	Fri, Oct 16, 2020	10.14	10.15	10.08	10.10
3980	NYSE	PHD	Thu, Oct 15, 2020	10.15	10.17	10.12	10.15
3979	NYSE	PHD	Wed, Oct 14, 2020	10.24	10.28	10.22	10.17
3978	NYSE	PHD	Tue, Oct 13, 2020	10.24	10.24	10.21	10.24
3977	NYSE	PHD	Mon, Oct 12, 2020	10.19	10.27	10.19	10.24
3976	NYSE	PHD	Fri, Oct 9, 2020	10.25	10.25	10.18	10.18
3975	NYSE	PHD	Thu, Oct 8, 2020	10.24	10.29	10.22	10.22
3974	NYSE	PHD	Wed, Oct 7, 2020	10.23	10.28	10.21	10.27
3973	NYSE	PHD	Tue, Oct 6, 2020	10.20	10.23	10.18	10.22
3972	NYSE	PHD	Mon, Oct 5, 2020	10.14	10.20	10.13	10.20
3971	NYSE	PHD	Fri, Oct 2, 2020	10.07	10.15	10.07	10.15
3970	NYSE	PHD	Thu, Oct 1, 2020	10.13	10.16	10.10	10.11
3969	NYSE	PHD	Wed, Sep 30, 2020	10.21	10.26	10.10	10.10
3968	NYSE	PHD	Tue, Sep 29, 2020	10.22	10.23	10.17	10.21
3967	NYSE	PHD	Mon, Sep 28, 2020	10.25	10.26	10.24	10.25
3966	NYSE	PHD	Fri, Sep 25, 2020	10.25	10.27	10.23	10.26
3965	NYSE	PHD	Thu, Sep 24, 2020	10.25	10.30	10.23	10.30
3964	NYSE	PHD	Wed, Sep 23, 2020	10.35	10.37	10.23	10.24
3963	NYSE	PHD	Tue, Sep 22, 2020	10.39	10.42	10.39	10.39
3962	NYSE	PHD	Mon, Sep 21, 2020	10.41	10.43	10.39	10.40
3961	NYSE	PHD	Fri, Sep 18, 2020	10.42	10.44	10.41	10.44
3960	NYSE	PHD	Thu, Sep 17, 2020	10.41	10.46	10.41	10.42
3959	NYSE	PHD	Wed, Sep 16, 2020	10.41	10.48	10.41	10.47
3958	NYSE	PHD	Tue, Sep 15, 2020	10.45	10.45	10.38	10.43
3957	NYSE	PHD	Mon, Sep 14, 2020	10.45	10.49	10.41	10.43
3956	NYSE	PHD	Fri, Sep 11, 2020	10.37	10.44	10.36	10.40
3955	NYSE	PHD	Thu, Sep 10, 2020	10.32	10.36	10.31	10.36
3954	NYSE	PHD	Wed, Sep 9, 2020	10.35	10.35	10.26	10.35
3953	NYSE	PHD	Tue, Sep 8, 2020	10.28	10.33	10.26	10.32
3952	NYSE	PHD	Fri, Sep 4, 2020	10.34	10.35	10.28	10.34
3951	NYSE	PHD	Thu, Sep 3, 2020	10.35	10.37	10.28	10.30
3950	NYSE	PHD	Wed, Sep 2, 2020	10.35	10.39	10.29	10.35
3949	NYSE	PHD	Tue, Sep 1, 2020	10.10	10.36	10.10	10.31
3948	NYSE	PHD	Mon, Aug 31, 2020	9.81	9.82	9.76	9.77
3947	NYSE	PHD	Fri, Aug 28, 2020	9.88	9.88	9.81	9.82
3946	NYSE	PHD	Thu, Aug 27, 2020	9.76	9.91	9.70	9.85
3945	NYSE	PHD	Wed, Aug 26, 2020	9.76	9.79	9.72	9.77
3944	NYSE	PHD	Tue, Aug 25, 2020	9.75	9.80	9.70	9.76
3943	NYSE	PHD	Mon, Aug 24, 2020	9.79	9.80	9.74	9.77
3942	NYSE	PHD	Fri, Aug 21, 2020	9.73	9.76	9.72	9.74
3941	NYSE	PHD	Thu, Aug 20, 2020	9.81	9.81	9.74	9.76
3940	NYSE	PHD	Wed, Aug 19, 2020	9.82	9.83	9.73	9.79
3939	NYSE	PHD	Tue, Aug 18, 2020	9.82	9.83	9.79	9.80
3938	NYSE	PHD	Mon, Aug 17, 2020	9.82	9.90	9.79	9.80
3937	NYSE	PHD	Fri, Aug 14, 2020	9.82	9.85	9.81	9.85
3936	NYSE	PHD	Thu, Aug 13, 2020	9.86	9.92	9.83	9.87
3935	NYSE	PHD	Wed, Aug 12, 2020	9.98	9.98	9.85	9.88
3934	NYSE	PHD	Tue, Aug 11, 2020	9.97	9.97	9.87	9.95
3933	NYSE	PHD	Mon, Aug 10, 2020	9.99	9.99	9.86	9.93
3932	NYSE	PHD	Fri, Aug 7, 2020	9.84	9.95	9.84	9.92
3931	NYSE	PHD	Thu, Aug 6, 2020	9.80	9.85	9.80	9.83
3930	NYSE	PHD	Wed, Aug 5, 2020	9.78	9.80	9.76	9.80
3929	NYSE	PHD	Tue, Aug 4, 2020	9.75	9.78	9.72	9.78
3928	NYSE	PHD	Mon, Aug 3, 2020	9.68	9.76	9.68	9.74
3927	NYSE	PHD	Fri, Jul 31, 2020	9.65	9.70	9.63	9.69
3926	NYSE	PHD	Thu, Jul 30, 2020	9.65	9.68	9.63	9.66
3925	NYSE	PHD	Wed, Jul 29, 2020	9.68	9.78	9.62	9.72
3924	NYSE	PHD	Tue, Jul 28, 2020	9.56	9.65	9.56	9.64
3923	NYSE	PHD	Mon, Jul 27, 2020	9.55	9.62	9.52	9.62
3922	NYSE	PHD	Fri, Jul 24, 2020	9.51	9.55	9.48	9.51
3921	NYSE	PHD	Thu, Jul 23, 2020	9.55	9.59	9.48	9.48
3920	NYSE	PHD	Wed, Jul 22, 2020	9.54	9.59	9.51	9.58
3919	NYSE	PHD	Tue, Jul 21, 2020	9.60	9.60	9.50	9.57
3918	NYSE	PHD	Mon, Jul 20, 2020	9.36	9.53	9.36	9.50
3917	NYSE	PHD	Fri, Jul 17, 2020	9.59	9.64	9.49	9.43
3916	NYSE	PHD	Thu, Jul 16, 2020	9.63	9.63	9.56	9.59
3915	NYSE	PHD	Wed, Jul 15, 2020	9.57	9.71	9.56	9.63
3914	NYSE	PHD	Tue, Jul 14, 2020	9.55	9.57	9.53	9.57
3913	NYSE	PHD	Mon, Jul 13, 2020	9.60	9.60	9.53	9.56
3912	NYSE	PHD	Fri, Jul 10, 2020	9.53	9.56	9.49	9.55
3911	NYSE	PHD	Thu, Jul 9, 2020	9.48	9.57	9.41	9.52
3910	NYSE	PHD	Wed, Jul 8, 2020	9.51	9.54	9.47	9.52
3909	NYSE	PHD	Tue, Jul 7, 2020	9.50	9.53	9.49	9.50
3908	NYSE	PHD	Mon, Jul 6, 2020	9.55	9.58	9.44	9.53
3907	NYSE	PHD	Thu, Jul 2, 2020	9.61	9.68	9.51	9.53
3906	NYSE	PHD	Wed, Jul 1, 2020	9.47	9.62	9.47	9.59
3905	NYSE	PHD	Tue, Jun 30, 2020	9.54	9.56	9.48	9.51
3904	NYSE	PHD	Mon, Jun 29, 2020	9.44	9.51	9.42	9.51
3903	NYSE	PHD	Fri, Jun 26, 2020	9.58	9.58	9.29	9.44
3902	NYSE	PHD	Thu, Jun 25, 2020	9.55	9.61	9.53	9.57
3901	NYSE	PHD	Wed, Jun 24, 2020	9.63	9.66	9.53	9.54
3900	NYSE	PHD	Tue, Jun 23, 2020	9.64	9.67	9.61	9.63
3899	NYSE	PHD	Mon, Jun 22, 2020	9.60	9.66	9.52	9.58
3898	NYSE	PHD	Fri, Jun 19, 2020	9.70	9.72	9.56	9.58
3897	NYSE	PHD	Thu, Jun 18, 2020	9.73	9.76	9.65	9.68
3896	NYSE	PHD	Wed, Jun 17, 2020	9.74	9.79	9.68	9.74
3895	NYSE	PHD	Tue, Jun 16, 2020	9.73	9.78	9.66	9.70
3894	NYSE	PHD	Mon, Jun 15, 2020	9.45	9.73	9.45	9.63
3893	NYSE	PHD	Fri, Jun 12, 2020	9.49	9.52	9.42	9.50
3892	NYSE	PHD	Thu, Jun 11, 2020	9.42	9.47	9.31	9.35
3891	NYSE	PHD	Wed, Jun 10, 2020	9.68	9.70	9.52	9.54
3890	NYSE	PHD	Tue, Jun 9, 2020	9.55	9.60	9.52	9.59
3889	NYSE	PHD	Mon, Jun 8, 2020	9.52	9.57	9.48	9.52
3888	NYSE	PHD	Fri, Jun 5, 2020	9.39	9.49	9.38	9.44
3887	NYSE	PHD	Thu, Jun 4, 2020	9.30	9.37	9.29	9.29
3886	NYSE	PHD	Wed, Jun 3, 2020	9.20	9.35	9.20	9.28
3885	NYSE	PHD	Tue, Jun 2, 2020	9.06	9.19	9.06	9.17
3884	NYSE	PHD	Mon, Jun 1, 2020	8.99	9.10	8.98	9.09
3883	NYSE	PHD	Fri, May 29, 2020	8.96	9.00	8.91	8.97
3882	NYSE	PHD	Thu, May 28, 2020	8.87	8.95	8.86	8.95
3881	NYSE	PHD	Wed, May 27, 2020	8.80	8.87	8.77	8.83
3880	NYSE	PHD	Tue, May 26, 2020	8.74	8.78	8.72	8.75
3879	NYSE	PHD	Fri, May 22, 2020	8.67	8.69	8.64	8.65
3878	NYSE	PHD	Thu, May 21, 2020	8.64	8.72	8.63	8.63
3877	NYSE	PHD	Wed, May 20, 2020	8.63	8.68	8.63	8.66
3876	NYSE	PHD	Tue, May 19, 2020	8.55	8.59	8.52	8.56
3875	NYSE	PHD	Mon, May 18, 2020	8.50	8.53	8.45	8.53
3874	NYSE	PHD	Fri, May 15, 2020	8.42	8.45	8.39	8.38
3873	NYSE	PHD	Thu, May 14, 2020	8.40	8.48	8.39	8.43
3872	NYSE	PHD	Wed, May 13, 2020	8.49	8.50	8.42	8.45
3871	NYSE	PHD	Tue, May 12, 2020	8.49	8.55	8.47	8.49
3870	NYSE	PHD	Mon, May 11, 2020	8.45	8.49	8.43	8.45
3869	NYSE	PHD	Fri, May 8, 2020	8.46	8.48	8.42	8.45
3868	NYSE	PHD	Thu, May 7, 2020	8.43	8.46	8.39	8.42
3867	NYSE	PHD	Wed, May 6, 2020	8.33	8.43	8.33	8.36
3866	NYSE	PHD	Tue, May 5, 2020	8.32	8.42	8.20	8.30
3865	NYSE	PHD	Mon, May 4, 2020	8.17	8.28	8.16	8.26
3864	NYSE	PHD	Fri, May 1, 2020	8.37	8.37	8.20	8.26
3863	NYSE	PHD	Thu, Apr 30, 2020	8.59	8.59	8.34	8.38
3862	NYSE	PHD	Wed, Apr 29, 2020	8.52	8.58	8.52	8.58
3861	NYSE	PHD	Tue, Apr 28, 2020	8.46	8.52	8.44	8.47
3860	NYSE	PHD	Mon, Apr 27, 2020	8.48	8.55	8.45	8.46
3859	NYSE	PHD	Fri, Apr 24, 2020	8.54	8.62	8.39	8.50
3858	NYSE	PHD	Thu, Apr 23, 2020	8.53	8.53	8.42	8.53
3857	NYSE	PHD	Wed, Apr 22, 2020	8.45	8.52	8.41	8.47
3856	NYSE	PHD	Tue, Apr 21, 2020	8.32	8.39	8.21	8.39
3855	NYSE	PHD	Mon, Apr 20, 2020	8.42	8.47	8.31	8.38
3854	NYSE	PHD	Fri, Apr 17, 2020	8.43	8.49	8.37	8.44
3853	NYSE	PHD	Thu, Apr 16, 2020	8.45	8.45	8.27	8.34
3852	NYSE	PHD	Wed, Apr 15, 2020	8.51	8.51	8.26	8.47
3851	NYSE	PHD	Tue, Apr 14, 2020	8.52	8.68	8.48	8.59
3850	NYSE	PHD	Mon, Apr 13, 2020	8.53	8.53	8.26	8.35
3849	NYSE	PHD	Thu, Apr 9, 2020	8.57	8.98	8.42	8.54
3848	NYSE	PHD	Wed, Apr 8, 2020	8.24	8.61	8.14	8.42
3847	NYSE	PHD	Tue, Apr 7, 2020	7.89	8.21	7.89	8.19
3846	NYSE	PHD	Mon, Apr 6, 2020	7.64	7.85	7.64	7.78
3845	NYSE	PHD	Fri, Apr 3, 2020	7.66	7.77	7.50	7.52
3844	NYSE	PHD	Thu, Apr 2, 2020	7.45	7.79	7.45	7.75
3843	NYSE	PHD	Wed, Apr 1, 2020	7.50	7.69	7.48	7.52
3842	NYSE	PHD	Tue, Mar 31, 2020	7.80	7.96	7.65	7.65
3841	NYSE	PHD	Mon, Mar 30, 2020	7.60	7.73	7.58	7.66
3840	NYSE	PHD	Fri, Mar 27, 2020	7.54	7.64	7.26	7.60
3839	NYSE	PHD	Thu, Mar 26, 2020	7.85	8.12	7.53	7.72
3838	NYSE	PHD	Wed, Mar 25, 2020	7.08	7.85	7.08	7.81
3837	NYSE	PHD	Tue, Mar 24, 2020	6.99	7.17	6.84	7.14
3836	NYSE	PHD	Mon, Mar 23, 2020	7.01	7.01	6.51	6.72
3835	NYSE	PHD	Fri, Mar 20, 2020	7.09	7.80	6.94	7.21
3834	NYSE	PHD	Thu, Mar 19, 2020	6.52	6.99	5.80	6.88
3833	NYSE	PHD	Wed, Mar 18, 2020	7.80	7.84	6.65	6.68
3832	NYSE	PHD	Tue, Mar 17, 2020	8.06	8.25	7.92	8.22
3831	NYSE	PHD	Mon, Mar 16, 2020	8.47	8.47	7.89	7.98
3830	NYSE	PHD	Fri, Mar 13, 2020	9.01	9.12	8.85	8.97
3829	NYSE	PHD	Thu, Mar 12, 2020	9.46	9.50	8.72	8.79
3828	NYSE	PHD	Wed, Mar 11, 2020	9.71	9.86	9.63	9.65
3827	NYSE	PHD	Tue, Mar 10, 2020	10.11	10.11	9.79	9.98
3826	NYSE	PHD	Mon, Mar 9, 2020	10.25	10.25	9.81	9.90
3825	NYSE	PHD	Fri, Mar 6, 2020	10.43	10.47	10.32	10.47
3824	NYSE	PHD	Thu, Mar 5, 2020	10.65	10.67	10.52	10.58
3823	NYSE	PHD	Wed, Mar 4, 2020	10.65	10.79	10.63	10.76
3822	NYSE	PHD	Tue, Mar 3, 2020	10.52	10.70	10.48	10.57
3821	NYSE	PHD	Mon, Mar 2, 2020	10.31	10.52	10.31	10.51
3820	NYSE	PHD	Fri, Feb 28, 2020	10.63	10.63	10.31	10.32
3819	NYSE	PHD	Thu, Feb 27, 2020	10.88	10.88	10.63	10.80
3818	NYSE	PHD	Wed, Feb 26, 2020	11.03	11.05	10.91	10.92
3817	NYSE	PHD	Tue, Feb 25, 2020	11.08	11.09	10.94	10.98
3816	NYSE	PHD	Mon, Feb 24, 2020	11.17	11.17	10.99	11.01
3815	NYSE	PHD	Fri, Feb 21, 2020	11.19	11.21	11.17	11.18
3814	NYSE	PHD	Thu, Feb 20, 2020	11.15	11.18	11.15	11.18
3813	NYSE	PHD	Wed, Feb 19, 2020	11.17	11.19	11.13	11.19
3812	NYSE	PHD	Tue, Feb 18, 2020	11.12	11.17	11.12	11.17
3811	NYSE	PHD	Fri, Feb 14, 2020	11.06	11.17	11.06	11.17
3810	NYSE	PHD	Thu, Feb 13, 2020	11.09	11.14	11.05	11.06
3809	NYSE	PHD	Wed, Feb 12, 2020	11.12	11.15	11.06	11.10
3808	NYSE	PHD	Tue, Feb 11, 2020	11.04	11.12	11.03	11.08
3807	NYSE	PHD	Mon, Feb 10, 2020	11.02	11.06	11.01	11.02
3806	NYSE	PHD	Fri, Feb 7, 2020	11.00	11.02	10.98	11.00
3805	NYSE	PHD	Thu, Feb 6, 2020	10.99	11.01	10.96	10.98
3804	NYSE	PHD	Wed, Feb 5, 2020	10.95	10.99	10.94	10.97
3803	NYSE	PHD	Tue, Feb 4, 2020	11.00	11.02	10.95	10.97
3802	NYSE	PHD	Mon, Feb 3, 2020	10.95	11.02	10.95	11.00
3801	NYSE	PHD	Fri, Jan 31, 2020	10.99	11.04	10.91	10.93
3800	NYSE	PHD	Thu, Jan 30, 2020	11.09	11.09	10.96	11.01
3799	NYSE	PHD	Wed, Jan 29, 2020	11.07	11.13	11.03	11.12
3798	NYSE	PHD	Tue, Jan 28, 2020	11.00	11.11	11.00	11.02
3797	NYSE	PHD	Mon, Jan 27, 2020	11.03	11.05	10.97	11.05
3796	NYSE	PHD	Fri, Jan 24, 2020	11.06	11.11	11.04	11.06
3795	NYSE	PHD	Thu, Jan 23, 2020	11.06	11.15	11.00	11.07
3794	NYSE	PHD	Wed, Jan 22, 2020	11.01	11.11	11.01	11.08
3793	NYSE	PHD	Tue, Jan 21, 2020	11.04	11.08	11.01	11.03
3792	NYSE	PHD	Fri, Jan 17, 2020	11.04	11.08	11.01	11.02
3791	NYSE	PHD	Thu, Jan 16, 2020	11.04	11.06	10.99	11.02
3790	NYSE	PHD	Wed, Jan 15, 2020	11.04	11.09	11.04	11.04
3789	NYSE	PHD	Tue, Jan 14, 2020	11.08	11.12	11.02	11.05
3788	NYSE	PHD	Mon, Jan 13, 2020	10.97	11.09	10.97	11.09
3787	NYSE	PHD	Fri, Jan 10, 2020	10.91	10.95	10.90	10.95
3786	NYSE	PHD	Thu, Jan 9, 2020	10.88	10.93	10.84	10.89
3785	NYSE	PHD	Wed, Jan 8, 2020	10.85	10.92	10.85	10.86
3784	NYSE	PHD	Tue, Jan 7, 2020	10.84	10.89	10.80	10.85
3783	NYSE	PHD	Mon, Jan 6, 2020	10.81	10.85	10.80	10.82
3782	NYSE	PHD	Fri, Jan 3, 2020	10.87	10.88	10.79	10.81
3781	NYSE	PHD	Thu, Jan 2, 2020	10.91	10.95	10.85	10.87
3780	NYSE	PHD	Tue, Dec 31, 2019	10.81	11.03	10.69	10.97
3779	NYSE	PHD	Mon, Dec 30, 2019	10.81	10.99	10.81	10.83
3778	NYSE	PHD	Fri, Dec 27, 2019	10.80	10.93	10.79	10.81
3777	NYSE	PHD	Thu, Dec 26, 2019	10.93	10.95	10.82	10.77
3776	NYSE	PHD	Tue, Dec 24, 2019	10.91	10.94	10.86	10.93
3775	NYSE	PHD	Mon, Dec 23, 2019	10.87	10.95	10.76	10.85
3774	NYSE	PHD	Fri, Dec 20, 2019	10.82	10.89	10.82	10.86
3773	NYSE	PHD	Thu, Dec 19, 2019	10.78	10.80	10.74	10.80
3772	NYSE	PHD	Wed, Dec 18, 2019	10.73	10.77	10.72	10.77
3771	NYSE	PHD	Tue, Dec 17, 2019	10.67	10.72	10.66	10.70
3770	NYSE	PHD	Mon, Dec 16, 2019	10.68	10.74	10.64	10.66
3769	NYSE	PHD	Fri, Dec 13, 2019	10.63	10.68	10.62	10.64
3768	NYSE	PHD	Thu, Dec 12, 2019	10.61	10.66	10.60	10.64
3767	NYSE	PHD	Wed, Dec 11, 2019	10.62	10.66	10.61	10.60
3766	NYSE	PHD	Tue, Dec 10, 2019	10.61	10.66	10.60	10.62
3765	NYSE	PHD	Mon, Dec 9, 2019	10.62	10.65	10.61	10.64
3764	NYSE	PHD	Fri, Dec 6, 2019	10.62	10.65	10.60	10.64
3763	NYSE	PHD	Thu, Dec 5, 2019	10.57	10.65	10.57	10.60
3762	NYSE	PHD	Wed, Dec 4, 2019	10.49	10.62	10.48	10.58
3761	NYSE	PHD	Tue, Dec 3, 2019	10.46	10.52	10.44	10.52
3760	NYSE	PHD	Mon, Dec 2, 2019	10.54	10.59	10.48	10.56
3759	NYSE	PHD	Fri, Nov 29, 2019	10.66	10.66	10.53	10.53
3758	NYSE	PHD	Wed, Nov 27, 2019	10.67	10.67	10.62	10.66
3757	NYSE	PHD	Tue, Nov 26, 2019	10.66	10.69	10.56	10.66
3756	NYSE	PHD	Mon, Nov 25, 2019	10.62	10.68	10.58	10.63
3755	NYSE	PHD	Fri, Nov 22, 2019	10.59	10.65	10.55	10.62
3754	NYSE	PHD	Thu, Nov 21, 2019	10.60	10.62	10.53	10.57
3753	NYSE	PHD	Wed, Nov 20, 2019	10.60	10.61	10.50	10.60
3752	NYSE	PHD	Tue, Nov 19, 2019	10.56	10.59	10.54	10.59
3751	NYSE	PHD	Mon, Nov 18, 2019	10.56	10.57	10.51	10.53
3750	NYSE	PHD	Fri, Nov 15, 2019	10.59	10.61	10.58	10.60
3749	NYSE	PHD	Thu, Nov 14, 2019	10.59	10.63	10.55	10.60
3748	NYSE	PHD	Wed, Nov 13, 2019	10.58	10.58	10.53	10.58
3747	NYSE	PHD	Tue, Nov 12, 2019	10.62	10.63	10.52	10.57
3746	NYSE	PHD	Mon, Nov 11, 2019	10.52	10.60	10.51	10.60
3745	NYSE	PHD	Fri, Nov 8, 2019	10.49	10.53	10.47	10.51
3744	NYSE	PHD	Thu, Nov 7, 2019	10.48	10.49	10.46	10.46
3743	NYSE	PHD	Wed, Nov 6, 2019	10.53	10.56	10.46	10.47
3742	NYSE	PHD	Tue, Nov 5, 2019	10.50	10.55	10.46	10.53
3741	NYSE	PHD	Mon, Nov 4, 2019	10.44	10.51	10.44	10.48
3740	NYSE	PHD	Fri, Nov 1, 2019	10.44	10.49	10.44	10.46
3739	NYSE	PHD	Thu, Oct 31, 2019	10.43	10.48	10.43	10.47
3738	NYSE	PHD	Wed, Oct 30, 2019	10.46	10.48	10.43	10.44
3737	NYSE	PHD	Tue, Oct 29, 2019	10.46	10.51	10.45	10.48
3736	NYSE	PHD	Mon, Oct 28, 2019	10.46	10.52	10.46	10.51
3735	NYSE	PHD	Fri, Oct 25, 2019	10.38	10.46	10.37	10.46
3734	NYSE	PHD	Thu, Oct 24, 2019	10.35	10.41	10.35	10.39
3733	NYSE	PHD	Wed, Oct 23, 2019	10.42	10.45	10.34	10.35
3732	NYSE	PHD	Tue, Oct 22, 2019	10.55	10.55	10.38	10.42
3731	NYSE	PHD	Mon, Oct 21, 2019	10.47	10.53	10.47	10.52
3730	NYSE	PHD	Fri, Oct 18, 2019	10.39	10.47	10.39	10.42
3729	NYSE	PHD	Thu, Oct 17, 2019	10.37	10.42	10.31	10.39
3728	NYSE	PHD	Wed, Oct 16, 2019	10.35	10.41	10.33	10.33
3727	NYSE	PHD	Tue, Oct 15, 2019	10.37	10.42	10.37	10.35
3726	NYSE	PHD	Mon, Oct 14, 2019	10.37	10.41	10.36	10.37
3725	NYSE	PHD	Fri, Oct 11, 2019	10.36	10.38	10.34	10.36
3724	NYSE	PHD	Thu, Oct 10, 2019	10.36	10.37	10.31	10.32
3723	NYSE	PHD	Wed, Oct 9, 2019	10.43	10.43	10.34	10.34
3722	NYSE	PHD	Tue, Oct 8, 2019	10.39	10.40	10.34	10.37
3721	NYSE	PHD	Mon, Oct 7, 2019	10.45	10.48	10.39	10.39
3720	NYSE	PHD	Fri, Oct 4, 2019	10.49	10.49	10.41	10.45
3719	NYSE	PHD	Thu, Oct 3, 2019	10.50	10.50	10.43	10.48
3718	NYSE	PHD	Wed, Oct 2, 2019	10.45	10.51	10.45	10.50
3717	NYSE	PHD	Tue, Oct 1, 2019	10.58	10.58	10.48	10.52
3716	NYSE	PHD	Mon, Sep 30, 2019	10.54	10.57	10.51	10.53
3715	NYSE	PHD	Fri, Sep 27, 2019	10.52	10.53	10.49	10.51
3714	NYSE	PHD	Thu, Sep 26, 2019	10.58	10.59	10.51	10.52
3713	NYSE	PHD	Wed, Sep 25, 2019	10.65	10.66	10.55	10.59
3712	NYSE	PHD	Tue, Sep 24, 2019	10.64	10.65	10.62	10.65
3711	NYSE	PHD	Mon, Sep 23, 2019	10.60	10.63	10.59	10.59
3710	NYSE	PHD	Fri, Sep 20, 2019	10.56	10.60	10.56	10.58
3709	NYSE	PHD	Thu, Sep 19, 2019	10.55	10.57	10.52	10.56
3708	NYSE	PHD	Wed, Sep 18, 2019	10.50	10.59	10.48	10.54
3707	NYSE	PHD	Tue, Sep 17, 2019	10.49	10.50	10.48	10.50
3706	NYSE	PHD	Mon, Sep 16, 2019	10.56	10.57	10.53	10.49
3705	NYSE	PHD	Fri, Sep 13, 2019	10.55	10.56	10.50	10.56
3704	NYSE	PHD	Thu, Sep 12, 2019	10.52	10.53	10.50	10.52
3703	NYSE	PHD	Wed, Sep 11, 2019	10.56	10.57	10.53	10.55
3702	NYSE	PHD	Tue, Sep 10, 2019	10.50	10.52	10.48	10.52
3701	NYSE	PHD	Mon, Sep 9, 2019	10.48	10.50	10.47	10.49
3700	NYSE	PHD	Fri, Sep 6, 2019	10.46	10.48	10.44	10.46
3699	NYSE	PHD	Thu, Sep 5, 2019	10.44	10.52	10.41	10.43
3698	NYSE	PHD	Wed, Sep 4, 2019	10.40	10.44	10.38	10.44
3697	NYSE	PHD	Tue, Sep 3, 2019	10.36	10.39	10.36	10.37
3696	NYSE	PHD	Fri, Aug 30, 2019	10.31	10.39	10.28	10.39
3695	NYSE	PHD	Thu, Aug 29, 2019	10.28	10.33	10.28	10.31
3694	NYSE	PHD	Wed, Aug 28, 2019	10.32	10.33	10.27	10.28
3693	NYSE	PHD	Tue, Aug 27, 2019	10.36	10.38	10.30	10.31
3692	NYSE	PHD	Mon, Aug 26, 2019	10.40	10.41	10.30	10.33
3691	NYSE	PHD	Fri, Aug 23, 2019	10.40	10.41	10.36	10.37
3690	NYSE	PHD	Thu, Aug 22, 2019	10.40	10.44	10.39	10.39
3689	NYSE	PHD	Wed, Aug 21, 2019	10.39	10.41	10.37	10.39
3688	NYSE	PHD	Tue, Aug 20, 2019	10.35	10.38	10.32	10.35
3687	NYSE	PHD	Mon, Aug 19, 2019	10.39	10.39	10.35	10.36
3686	NYSE	PHD	Fri, Aug 16, 2019	10.37	10.39	10.35	10.38
3685	NYSE	PHD	Thu, Aug 15, 2019	10.40	10.40	10.33	10.34
3684	NYSE	PHD	Wed, Aug 14, 2019	10.40	10.40	10.36	10.37
3683	NYSE	PHD	Tue, Aug 13, 2019	10.43	10.45	10.38	10.42
3682	NYSE	PHD	Mon, Aug 12, 2019	10.45	10.45	10.34	10.38
3681	NYSE	PHD	Fri, Aug 9, 2019	10.46	10.53	10.41	10.41
3680	NYSE	PHD	Thu, Aug 8, 2019	10.50	10.52	10.46	10.47
3679	NYSE	PHD	Wed, Aug 7, 2019	10.50	10.51	10.44	10.51
3678	NYSE	PHD	Tue, Aug 6, 2019	10.52	10.53	10.50	10.52
3677	NYSE	PHD	Mon, Aug 5, 2019	10.52	10.53	10.44	10.47
3676	NYSE	PHD	Fri, Aug 2, 2019	10.51	10.54	10.49	10.53
3675	NYSE	PHD	Thu, Aug 1, 2019	10.62	10.63	10.54	10.55
3674	NYSE	PHD	Wed, Jul 31, 2019	10.62	10.67	10.56	10.60
3673	NYSE	PHD	Tue, Jul 30, 2019	10.63	10.63	10.55	10.62
3672	NYSE	PHD	Mon, Jul 29, 2019	10.54	10.62	10.49	10.62
3671	NYSE	PHD	Fri, Jul 26, 2019	10.55	10.55	10.50	10.51
3670	NYSE	PHD	Thu, Jul 25, 2019	10.58	10.58	10.49	10.51
3669	NYSE	PHD	Wed, Jul 24, 2019	10.55	10.60	10.50	10.54
3668	NYSE	PHD	Tue, Jul 23, 2019	10.57	10.60	10.50	10.54
3667	NYSE	PHD	Mon, Jul 22, 2019	10.55	10.60	10.49	10.54
3666	NYSE	PHD	Fri, Jul 19, 2019	10.52	10.56	10.49	10.49
3665	NYSE	PHD	Thu, Jul 18, 2019	10.59	10.60	10.50	10.54
3664	NYSE	PHD	Wed, Jul 17, 2019	10.62	10.62	10.54	10.57
3663	NYSE	PHD	Tue, Jul 16, 2019	10.55	10.62	10.55	10.59
3662	NYSE	PHD	Mon, Jul 15, 2019	10.62	10.63	10.53	10.56
3661	NYSE	PHD	Fri, Jul 12, 2019	10.70	10.70	10.59	10.65
3660	NYSE	PHD	Thu, Jul 11, 2019	10.71	10.71	10.63	10.67
3659	NYSE	PHD	Wed, Jul 10, 2019	10.68	10.68	10.59	10.66
3658	NYSE	PHD	Tue, Jul 9, 2019	10.61	10.62	10.56	10.58
3657	NYSE	PHD	Mon, Jul 8, 2019	10.61	10.64	10.59	10.60
3656	NYSE	PHD	Fri, Jul 5, 2019	10.59	10.60	10.53	10.60
3655	NYSE	PHD	Wed, Jul 3, 2019	10.61	10.65	10.56	10.61
3654	NYSE	PHD	Tue, Jul 2, 2019	10.66	10.66	10.58	10.61
3653	NYSE	PHD	Mon, Jul 1, 2019	10.75	10.75	10.63	10.66
3652	NYSE	PHD	Fri, Jun 28, 2019	10.63	10.69	10.60	10.69
3651	NYSE	PHD	Thu, Jun 27, 2019	10.56	10.64	10.55	10.58
3650	NYSE	PHD	Wed, Jun 26, 2019	10.54	10.55	10.46	10.54
3649	NYSE	PHD	Tue, Jun 25, 2019	10.52	10.54	10.48	10.50
3648	NYSE	PHD	Mon, Jun 24, 2019	10.49	10.58	10.49	10.53
3647	NYSE	PHD	Fri, Jun 21, 2019	10.47	10.50	10.47	10.49
3646	NYSE	PHD	Thu, Jun 20, 2019	10.56	10.60	10.48	10.49
3645	NYSE	PHD	Wed, Jun 19, 2019	10.57	10.60	10.51	10.53
3644	NYSE	PHD	Tue, Jun 18, 2019	10.61	10.67	10.57	10.57
3643	NYSE	PHD	Mon, Jun 17, 2019	10.63	10.63	10.60	10.61
3642	NYSE	PHD	Fri, Jun 14, 2019	10.65	10.67	10.64	10.65
3641	NYSE	PHD	Thu, Jun 13, 2019	10.65	10.67	10.62	10.65
3640	NYSE	PHD	Wed, Jun 12, 2019	10.65	10.70	10.65	10.65
3639	NYSE	PHD	Tue, Jun 11, 2019	10.62	10.65	10.61	10.65
3638	NYSE	PHD	Mon, Jun 10, 2019	10.56	10.61	10.54	10.60
3637	NYSE	PHD	Fri, Jun 7, 2019	10.53	10.59	10.52	10.53
3636	NYSE	PHD	Thu, Jun 6, 2019	10.50	10.55	10.49	10.53
3635	NYSE	PHD	Wed, Jun 5, 2019	10.48	10.50	10.46	10.49
3634	NYSE	PHD	Tue, Jun 4, 2019	10.39	10.47	10.39	10.46
3633	NYSE	PHD	Mon, Jun 3, 2019	10.36	10.43	10.35	10.37
3632	NYSE	PHD	Fri, May 31, 2019	10.53	10.54	10.31	10.31
3631	NYSE	PHD	Thu, May 30, 2019	10.48	10.58	10.46	10.58
3630	NYSE	PHD	Wed, May 29, 2019	10.47	10.52	10.46	10.47
3629	NYSE	PHD	Tue, May 28, 2019	10.53	10.55	10.50	10.51
3628	NYSE	PHD	Fri, May 24, 2019	10.53	10.57	10.50	10.53
3627	NYSE	PHD	Thu, May 23, 2019	10.55	10.55	10.49	10.53
3626	NYSE	PHD	Wed, May 22, 2019	10.58	10.62	10.58	10.58
3625	NYSE	PHD	Tue, May 21, 2019	10.57	10.60	10.56	10.60
3624	NYSE	PHD	Mon, May 20, 2019	10.50	10.55	10.50	10.53
3623	NYSE	PHD	Fri, May 17, 2019	10.56	10.58	10.52	10.52
3622	NYSE	PHD	Thu, May 16, 2019	10.60	10.62	10.56	10.58
3621	NYSE	PHD	Wed, May 15, 2019	10.61	10.63	10.55	10.60
3620	NYSE	PHD	Tue, May 14, 2019	10.62	10.69	10.60	10.60
3619	NYSE	PHD	Mon, May 13, 2019	10.66	10.66	10.57	10.60
3618	NYSE	PHD	Fri, May 10, 2019	10.66	10.75	10.62	10.68
3617	NYSE	PHD	Thu, May 9, 2019	10.70	10.70	10.65	10.67
3616	NYSE	PHD	Wed, May 8, 2019	10.69	10.72	10.67	10.71
3615	NYSE	PHD	Tue, May 7, 2019	10.82	10.82	10.70	10.71
3614	NYSE	PHD	Mon, May 6, 2019	10.76	10.84	10.75	10.84
3613	NYSE	PHD	Fri, May 3, 2019	10.83	10.83	10.72	10.79
3612	NYSE	PHD	Thu, May 2, 2019	10.79	10.84	10.79	10.80
3611	NYSE	PHD	Wed, May 1, 2019	10.71	10.79	10.71	10.79
3610	NYSE	PHD	Tue, Apr 30, 2019	10.66	10.73	10.66	10.73
3609	NYSE	PHD	Mon, Apr 29, 2019	10.61	10.71	10.61	10.69
3608	NYSE	PHD	Fri, Apr 26, 2019	10.66	10.71	10.62	10.64
3607	NYSE	PHD	Thu, Apr 25, 2019	10.64	10.68	10.64	10.66
3606	NYSE	PHD	Wed, Apr 24, 2019	10.68	10.70	10.60	10.64
3605	NYSE	PHD	Tue, Apr 23, 2019	10.64	10.68	10.64	10.67
3604	NYSE	PHD	Mon, Apr 22, 2019	10.62	10.64	10.60	10.64
3603	NYSE	PHD	Thu, Apr 18, 2019	10.62	10.63	10.57	10.60
3602	NYSE	PHD	Wed, Apr 17, 2019	10.60	10.63	10.60	10.60
3601	NYSE	PHD	Tue, Apr 16, 2019	10.59	10.62	10.59	10.60
3600	NYSE	PHD	Mon, Apr 15, 2019	10.64	10.65	10.61	10.58
3599	NYSE	PHD	Fri, Apr 12, 2019	10.73	10.73	10.59	10.62
3598	NYSE	PHD	Thu, Apr 11, 2019	10.66	10.73	10.66	10.73
3597	NYSE	PHD	Wed, Apr 10, 2019	10.60	10.65	10.59	10.65
3596	NYSE	PHD	Tue, Apr 9, 2019	10.62	10.65	10.55	10.57
3595	NYSE	PHD	Mon, Apr 8, 2019	10.60	10.63	10.59	10.62
3594	NYSE	PHD	Fri, Apr 5, 2019	10.56	10.62	10.56	10.60
3593	NYSE	PHD	Thu, Apr 4, 2019	10.51	10.59	10.51	10.56
3592	NYSE	PHD	Wed, Apr 3, 2019	10.53	10.57	10.50	10.53
3591	NYSE	PHD	Tue, Apr 2, 2019	10.46	10.57	10.44	10.53
3590	NYSE	PHD	Mon, Apr 1, 2019	10.40	10.49	10.37	10.48
3589	NYSE	PHD	Fri, Mar 29, 2019	10.31	10.40	10.30	10.40
3588	NYSE	PHD	Thu, Mar 28, 2019	10.28	10.35	10.28	10.31
3587	NYSE	PHD	Wed, Mar 27, 2019	10.34	10.36	10.29	10.29
3586	NYSE	PHD	Tue, Mar 26, 2019	10.42	10.43	10.34	10.36
3585	NYSE	PHD	Mon, Mar 25, 2019	10.38	10.39	10.32	10.39
3584	NYSE	PHD	Fri, Mar 22, 2019	10.44	10.44	10.30	10.37
3583	NYSE	PHD	Thu, Mar 21, 2019	10.53	10.55	10.38	10.42
3582	NYSE	PHD	Wed, Mar 20, 2019	10.54	10.56	10.51	10.51
3581	NYSE	PHD	Tue, Mar 19, 2019	10.52	10.58	10.51	10.53
3580	NYSE	PHD	Mon, Mar 18, 2019	10.52	10.53	10.49	10.50
3579	NYSE	PHD	Fri, Mar 15, 2019	10.62	10.62	10.57	10.57
3578	NYSE	PHD	Thu, Mar 14, 2019	10.64	10.65	10.57	10.57
3577	NYSE	PHD	Wed, Mar 13, 2019	10.60	10.66	10.60	10.65
3576	NYSE	PHD	Tue, Mar 12, 2019	10.62	10.62	10.57	10.60
3575	NYSE	PHD	Mon, Mar 11, 2019	10.58	10.61	10.56	10.61
3574	NYSE	PHD	Fri, Mar 8, 2019	10.56	10.58	10.53	10.55
3573	NYSE	PHD	Thu, Mar 7, 2019	10.60	10.61	10.55	10.56
3572	NYSE	PHD	Wed, Mar 6, 2019	10.63	10.63	10.57	10.59
3571	NYSE	PHD	Tue, Mar 5, 2019	10.58	10.63	10.55	10.63
3570	NYSE	PHD	Mon, Mar 4, 2019	10.56	10.63	10.55	10.55
3569	NYSE	PHD	Fri, Mar 1, 2019	10.67	10.67	10.56	10.56
3568	NYSE	PHD	Thu, Feb 28, 2019	10.60	10.65	10.56	10.65
3567	NYSE	PHD	Wed, Feb 27, 2019	10.68	10.68	10.57	10.60
3566	NYSE	PHD	Tue, Feb 26, 2019	10.74	10.76	10.56	10.69
3565	NYSE	PHD	Mon, Feb 25, 2019	10.64	10.73	10.55	10.73
3564	NYSE	PHD	Fri, Feb 22, 2019	10.44	10.64	10.44	10.64
3563	NYSE	PHD	Thu, Feb 21, 2019	10.40	10.43	10.37	10.43
3562	NYSE	PHD	Wed, Feb 20, 2019	10.39	10.42	10.36	10.40
3561	NYSE	PHD	Tue, Feb 19, 2019	10.42	10.42	10.35	10.36
3560	NYSE	PHD	Fri, Feb 15, 2019	10.45	10.47	10.43	10.47
3559	NYSE	PHD	Thu, Feb 14, 2019	10.48	10.48	10.42	10.43
3558	NYSE	PHD	Wed, Feb 13, 2019	10.42	10.50	10.42	10.47
3557	NYSE	PHD	Tue, Feb 12, 2019	10.34	10.44	10.34	10.43
3556	NYSE	PHD	Mon, Feb 11, 2019	10.28	10.32	10.28	10.32
3555	NYSE	PHD	Fri, Feb 8, 2019	10.31	10.35	10.24	10.27
3554	NYSE	PHD	Thu, Feb 7, 2019	10.35	10.38	10.31	10.32
3553	NYSE	PHD	Wed, Feb 6, 2019	10.35	10.39	10.35	10.37
3552	NYSE	PHD	Tue, Feb 5, 2019	10.34	10.38	10.34	10.36
3551	NYSE	PHD	Mon, Feb 4, 2019	10.36	10.36	10.31	10.34
3550	NYSE	PHD	Fri, Feb 1, 2019	10.35	10.39	10.34	10.35
3549	NYSE	PHD	Thu, Jan 31, 2019	10.35	10.37	10.32	10.34
3548	NYSE	PHD	Wed, Jan 30, 2019	10.32	10.34	10.30	10.32
3547	NYSE	PHD	Tue, Jan 29, 2019	10.33	10.35	10.24	10.29
3546	NYSE	PHD	Mon, Jan 28, 2019	10.30	10.33	10.23	10.31
3545	NYSE	PHD	Fri, Jan 25, 2019	10.27	10.31	10.26	10.31
3544	NYSE	PHD	Thu, Jan 24, 2019	10.30	10.30	10.22	10.24
3543	NYSE	PHD	Wed, Jan 23, 2019	10.29	10.32	10.24	10.31
3542	NYSE	PHD	Tue, Jan 22, 2019	10.29	10.29	10.22	10.27
3541	NYSE	PHD	Fri, Jan 18, 2019	10.36	10.39	10.26	10.26
3540	NYSE	PHD	Thu, Jan 17, 2019	10.27	10.34	10.27	10.34
3539	NYSE	PHD	Wed, Jan 16, 2019	10.33	10.38	10.33	10.27
3538	NYSE	PHD	Tue, Jan 15, 2019	10.28	10.32	10.27	10.31
3537	NYSE	PHD	Mon, Jan 14, 2019	10.32	10.32	10.23	10.29
3536	NYSE	PHD	Fri, Jan 11, 2019	10.33	10.33	10.30	10.33
3535	NYSE	PHD	Thu, Jan 10, 2019	10.33	10.36	10.29	10.33
3534	NYSE	PHD	Wed, Jan 9, 2019	10.37	10.41	10.32	10.33
3533	NYSE	PHD	Tue, Jan 8, 2019	10.36	10.41	10.35	10.39
3532	NYSE	PHD	Mon, Jan 7, 2019	10.18	10.35	10.18	10.33
3531	NYSE	PHD	Fri, Jan 4, 2019	10.05	10.20	10.05	10.19
3530	NYSE	PHD	Thu, Jan 3, 2019	10.02	10.07	10.02	10.05
3529	NYSE	PHD	Wed, Jan 2, 2019	9.82	10.04	9.82	10.04
3528	NYSE	PHD	Mon, Dec 31, 2018	9.91	9.95	9.80	9.84
3527	NYSE	PHD	Fri, Dec 28, 2018	9.84	9.91	9.82	9.91
3526	NYSE	PHD	Thu, Dec 27, 2018	9.91	9.94	9.84	9.84
3525	NYSE	PHD	Wed, Dec 26, 2018	9.84	9.94	9.81	9.92
3524	NYSE	PHD	Mon, Dec 24, 2018	9.71	9.84	9.71	9.79
3523	NYSE	PHD	Fri, Dec 21, 2018	9.72	9.75	9.56	9.70
3522	NYSE	PHD	Thu, Dec 20, 2018	9.86	9.86	9.65	9.68
3521	NYSE	PHD	Wed, Dec 19, 2018	9.93	9.96	9.83	9.86
3520	NYSE	PHD	Tue, Dec 18, 2018	10.09	10.09	9.90	9.91
3519	NYSE	PHD	Mon, Dec 17, 2018	10.14	10.19	10.03	10.05
3518	NYSE	PHD	Fri, Dec 14, 2018	10.17	10.26	10.16	10.17
3517	NYSE	PHD	Thu, Dec 13, 2018	10.35	10.35	10.23	10.25
3516	NYSE	PHD	Wed, Dec 12, 2018	10.34	10.34	10.27	10.34
3515	NYSE	PHD	Tue, Dec 11, 2018	10.42	10.42	10.32	10.30
3514	NYSE	PHD	Mon, Dec 10, 2018	10.33	10.42	10.30	10.38
3513	NYSE	PHD	Fri, Dec 7, 2018	10.36	10.36	10.27	10.32
3512	NYSE	PHD	Thu, Dec 6, 2018	10.38	10.38	10.25	10.36
3511	NYSE	PHD	Tue, Dec 4, 2018	10.44	10.45	10.39	10.44
3510	NYSE	PHD	Mon, Dec 3, 2018	10.42	10.46	10.40	10.46
3509	NYSE	PHD	Fri, Nov 30, 2018	10.39	10.41	10.34	10.40
3508	NYSE	PHD	Thu, Nov 29, 2018	10.42	10.42	10.34	10.41
3507	NYSE	PHD	Wed, Nov 28, 2018	10.40	10.41	10.36	10.40
3506	NYSE	PHD	Tue, Nov 27, 2018	10.42	10.44	10.39	10.42
3505	NYSE	PHD	Mon, Nov 26, 2018	10.48	10.48	10.41	10.44
3504	NYSE	PHD	Fri, Nov 23, 2018	10.44	10.47	10.42	10.42
3503	NYSE	PHD	Wed, Nov 21, 2018	10.47	10.51	10.41	10.44
3502	NYSE	PHD	Tue, Nov 20, 2018	10.49	10.50	10.43	10.46
3501	NYSE	PHD	Mon, Nov 19, 2018	10.60	10.60	10.48	10.52
3500	NYSE	PHD	Fri, Nov 16, 2018	10.67	10.67	10.57	10.60
3499	NYSE	PHD	Thu, Nov 15, 2018	10.64	10.68	10.58	10.68
3498	NYSE	PHD	Wed, Nov 14, 2018	10.76	10.77	10.65	10.61
3497	NYSE	PHD	Tue, Nov 13, 2018	10.63	10.74	10.63	10.74
3496	NYSE	PHD	Mon, Nov 12, 2018	10.61	10.64	10.59	10.63
3495	NYSE	PHD	Fri, Nov 9, 2018	10.60	10.61	10.55	10.59
3494	NYSE	PHD	Thu, Nov 8, 2018	10.67	10.67	10.62	10.62
3493	NYSE	PHD	Wed, Nov 7, 2018	10.58	10.68	10.57	10.68
3492	NYSE	PHD	Tue, Nov 6, 2018	10.59	10.60	10.52	10.52
3491	NYSE	PHD	Mon, Nov 5, 2018	10.61	10.65	10.58	10.58
3490	NYSE	PHD	Fri, Nov 2, 2018	10.60	10.60	10.57	10.60
3489	NYSE	PHD	Thu, Nov 1, 2018	10.57	10.62	10.52	10.59
3488	NYSE	PHD	Wed, Oct 31, 2018	10.52	10.59	10.51	10.55
3487	NYSE	PHD	Tue, Oct 30, 2018	10.55	10.56	10.50	10.52
3486	NYSE	PHD	Mon, Oct 29, 2018	10.57	10.60	10.53	10.55
3485	NYSE	PHD	Fri, Oct 26, 2018	10.56	10.58	10.52	10.56
3484	NYSE	PHD	Thu, Oct 25, 2018	10.61	10.61	10.55	10.59
3483	NYSE	PHD	Wed, Oct 24, 2018	10.66	10.67	10.60	10.61
3482	NYSE	PHD	Tue, Oct 23, 2018	10.59	10.67	10.57	10.66
3481	NYSE	PHD	Mon, Oct 22, 2018	10.64	10.65	10.60	10.65
3480	NYSE	PHD	Fri, Oct 19, 2018	10.68	10.71	10.65	10.67
3479	NYSE	PHD	Thu, Oct 18, 2018	10.74	10.77	10.67	10.67
3478	NYSE	PHD	Wed, Oct 17, 2018	10.75	10.81	10.69	10.77
3477	NYSE	PHD	Tue, Oct 16, 2018	10.57	10.75	10.57	10.75
3476	NYSE	PHD	Mon, Oct 15, 2018	10.64	10.66	10.60	10.56
3475	NYSE	PHD	Fri, Oct 12, 2018	10.67	10.70	10.62	10.63
3474	NYSE	PHD	Thu, Oct 11, 2018	10.68	10.75	10.63	10.66
3473	NYSE	PHD	Wed, Oct 10, 2018	10.75	10.80	10.67	10.69
3472	NYSE	PHD	Tue, Oct 9, 2018	10.81	10.84	10.76	10.78
3471	NYSE	PHD	Mon, Oct 8, 2018	10.84	10.87	10.76	10.81
3470	NYSE	PHD	Fri, Oct 5, 2018	10.97	10.97	10.80	10.85
3469	NYSE	PHD	Thu, Oct 4, 2018	11.01	11.03	10.91	10.95
3468	NYSE	PHD	Wed, Oct 3, 2018	11.02	11.07	11.00	11.00
3467	NYSE	PHD	Tue, Oct 2, 2018	11.02	11.08	11.01	11.01
3466	NYSE	PHD	Mon, Oct 1, 2018	11.03	11.07	11.02	11.03
3465	NYSE	PHD	Fri, Sep 28, 2018	11.04	11.04	11.02	11.03
3464	NYSE	PHD	Thu, Sep 27, 2018	11.02	11.04	11.02	11.03
3463	NYSE	PHD	Wed, Sep 26, 2018	11.02	11.05	11.02	11.02
3462	NYSE	PHD	Tue, Sep 25, 2018	11.02	11.03	11.02	11.02
3461	NYSE	PHD	Mon, Sep 24, 2018	11.04	11.05	11.02	11.03
3460	NYSE	PHD	Fri, Sep 21, 2018	11.04	11.05	11.02	11.03
3459	NYSE	PHD	Thu, Sep 20, 2018	11.04	11.05	11.02	11.04
3458	NYSE	PHD	Wed, Sep 19, 2018	11.01	11.03	11.00	11.03
3457	NYSE	PHD	Tue, Sep 18, 2018	11.02	11.05	10.99	11.02
3456	NYSE	PHD	Mon, Sep 17, 2018	11.04	11.06	11.01	11.03
3455	NYSE	PHD	Fri, Sep 14, 2018	11.12	11.13	11.07	11.10
3454	NYSE	PHD	Thu, Sep 13, 2018	11.12	11.12	11.09	11.10
3453	NYSE	PHD	Wed, Sep 12, 2018	11.12	11.12	11.09	11.12
3452	NYSE	PHD	Tue, Sep 11, 2018	11.07	11.12	11.07	11.12
3451	NYSE	PHD	Mon, Sep 10, 2018	11.06	11.08	11.06	11.08
3450	NYSE	PHD	Fri, Sep 7, 2018	11.06	11.08	11.06	11.06
3449	NYSE	PHD	Thu, Sep 6, 2018	11.06	11.07	11.06	11.07
3448	NYSE	PHD	Wed, Sep 5, 2018	11.06	11.09	11.05	11.06
3447	NYSE	PHD	Tue, Sep 4, 2018	11.01	11.07	11.00	11.06
3446	NYSE	PHD	Fri, Aug 31, 2018	11.01	11.06	10.98	11.02
3445	NYSE	PHD	Thu, Aug 30, 2018	11.00	11.06	10.99	11.02
3444	NYSE	PHD	Wed, Aug 29, 2018	11.05	11.07	11.00	11.00
3443	NYSE	PHD	Tue, Aug 28, 2018	11.02	11.08	11.02	11.06
3442	NYSE	PHD	Mon, Aug 27, 2018	11.03	11.08	11.02	11.02
3441	NYSE	PHD	Fri, Aug 24, 2018	11.01	11.05	11.00	11.04
3440	NYSE	PHD	Thu, Aug 23, 2018	11.00	11.04	10.99	11.01
3439	NYSE	PHD	Wed, Aug 22, 2018	10.99	11.01	10.97	10.99
3438	NYSE	PHD	Tue, Aug 21, 2018	11.00	11.04	10.99	10.99
3437	NYSE	PHD	Mon, Aug 20, 2018	11.02	11.04	10.99	10.99
3436	NYSE	PHD	Fri, Aug 17, 2018	11.01	11.04	11.00	11.02
3435	NYSE	PHD	Thu, Aug 16, 2018	10.98	11.05	10.96	11.00
3434	NYSE	PHD	Wed, Aug 15, 2018	10.97	11.02	10.96	10.94
3433	NYSE	PHD	Tue, Aug 14, 2018	10.97	11.01	10.97	11.01
3432	NYSE	PHD	Mon, Aug 13, 2018	10.95	11.02	10.93	10.96
3431	NYSE	PHD	Fri, Aug 10, 2018	10.93	10.96	10.91	10.93
3430	NYSE	PHD	Thu, Aug 9, 2018	10.98	11.00	10.92	10.95
3429	NYSE	PHD	Wed, Aug 8, 2018	11.06	11.10	10.97	10.97
3428	NYSE	PHD	Tue, Aug 7, 2018	11.10	11.14	11.05	11.05
3427	NYSE	PHD	Mon, Aug 6, 2018	11.11	11.17	11.08	11.11
3426	NYSE	PHD	Fri, Aug 3, 2018	11.09	11.16	11.09	11.12
3425	NYSE	PHD	Thu, Aug 2, 2018	11.09	11.13	11.07	11.12
3424	NYSE	PHD	Wed, Aug 1, 2018	11.07	11.13	11.06	11.08
3423	NYSE	PHD	Tue, Jul 31, 2018	11.08	11.14	11.07	11.07
3422	NYSE	PHD	Mon, Jul 30, 2018	11.11	11.12	11.06	11.09
3421	NYSE	PHD	Fri, Jul 27, 2018	11.11	11.14	11.09	11.11
3420	NYSE	PHD	Thu, Jul 26, 2018	11.11	11.14	11.10	11.11
3419	NYSE	PHD	Wed, Jul 25, 2018	11.11	11.14	11.09	11.13
3418	NYSE	PHD	Tue, Jul 24, 2018	11.12	11.15	11.09	11.11
3417	NYSE	PHD	Mon, Jul 23, 2018	11.05	11.12	11.05	11.12
3416	NYSE	PHD	Fri, Jul 20, 2018	11.02	11.08	11.02	11.05
3415	NYSE	PHD	Thu, Jul 19, 2018	11.07	11.11	11.07	11.07
3414	NYSE	PHD	Wed, Jul 18, 2018	11.07	11.11	11.05	11.10
3413	NYSE	PHD	Tue, Jul 17, 2018	11.07	11.08	11.03	11.06
3412	NYSE	PHD	Mon, Jul 16, 2018	11.02	11.10	11.00	11.04
3411	NYSE	PHD	Fri, Jul 13, 2018	11.10	11.13	11.08	11.08
3410	NYSE	PHD	Thu, Jul 12, 2018	11.17	11.20	11.08	11.10
3409	NYSE	PHD	Wed, Jul 11, 2018	11.17	11.18	11.12	11.16
3408	NYSE	PHD	Tue, Jul 10, 2018	11.14	11.18	11.14	11.17
3407	NYSE	PHD	Mon, Jul 9, 2018	11.17	11.18	11.13	11.13
3406	NYSE	PHD	Fri, Jul 6, 2018	11.18	11.21	11.15	11.17
3405	NYSE	PHD	Thu, Jul 5, 2018	11.18	11.18	11.14	11.17
3404	NYSE	PHD	Tue, Jul 3, 2018	11.15	11.19	11.14	11.15
3403	NYSE	PHD	Mon, Jul 2, 2018	11.18	11.19	11.13	11.13
3402	NYSE	PHD	Fri, Jun 29, 2018	11.18	11.20	11.16	11.18
3401	NYSE	PHD	Thu, Jun 28, 2018	11.20	11.21	11.16	11.17
3400	NYSE	PHD	Wed, Jun 27, 2018	11.24	11.26	11.21	11.21
3399	NYSE	PHD	Tue, Jun 26, 2018	11.24	11.26	11.21	11.25
3398	NYSE	PHD	Mon, Jun 25, 2018	11.25	11.25	11.17	11.22
3397	NYSE	PHD	Fri, Jun 22, 2018	11.25	11.26	11.23	11.24
3396	NYSE	PHD	Thu, Jun 21, 2018	11.22	11.25	11.18	11.22
3395	NYSE	PHD	Wed, Jun 20, 2018	11.23	11.28	11.22	11.22
3394	NYSE	PHD	Tue, Jun 19, 2018	11.20	11.26	11.19	11.23
3393	NYSE	PHD	Mon, Jun 18, 2018	11.32	11.33	11.23	11.23
3392	NYSE	PHD	Fri, Jun 15, 2018	11.33	11.36	11.31	11.35
3391	NYSE	PHD	Thu, Jun 14, 2018	11.32	11.34	11.26	11.31
3390	NYSE	PHD	Wed, Jun 13, 2018	11.39	11.42	11.36	11.31
3389	NYSE	PHD	Tue, Jun 12, 2018	11.41	11.42	11.37	11.41
3388	NYSE	PHD	Mon, Jun 11, 2018	11.42	11.43	11.36	11.40
3387	NYSE	PHD	Fri, Jun 8, 2018	11.40	11.42	11.38	11.42
3386	NYSE	PHD	Thu, Jun 7, 2018	11.38	11.43	11.37	11.37
3385	NYSE	PHD	Wed, Jun 6, 2018	11.34	11.43	11.34	11.43
3384	NYSE	PHD	Tue, Jun 5, 2018	11.38	11.42	11.34	11.36
3383	NYSE	PHD	Mon, Jun 4, 2018	11.41	11.42	11.38	11.38
3382	NYSE	PHD	Fri, Jun 1, 2018	11.41	11.43	11.40	11.41
3381	NYSE	PHD	Thu, May 31, 2018	11.42	11.43	11.39	11.39
3380	NYSE	PHD	Wed, May 30, 2018	11.36	11.43	11.36	11.42
3379	NYSE	PHD	Tue, May 29, 2018	11.36	11.39	11.35	11.35
3378	NYSE	PHD	Fri, May 25, 2018	11.41	11.43	11.40	11.40
3377	NYSE	PHD	Thu, May 24, 2018	11.39	11.43	11.37	11.43
3376	NYSE	PHD	Wed, May 23, 2018	11.41	11.44	11.39	11.39
3375	NYSE	PHD	Tue, May 22, 2018	11.42	11.43	11.41	11.41
3374	NYSE	PHD	Mon, May 21, 2018	11.39	11.44	11.37	11.41
3373	NYSE	PHD	Fri, May 18, 2018	11.39	11.42	11.35	11.38
3372	NYSE	PHD	Thu, May 17, 2018	11.37	11.42	11.35	11.38
3371	NYSE	PHD	Wed, May 16, 2018	11.40	11.44	11.38	11.38
3370	NYSE	PHD	Tue, May 15, 2018	11.38	11.43	11.38	11.40
3369	NYSE	PHD	Mon, May 14, 2018	11.47	11.53	11.44	11.38
3368	NYSE	PHD	Fri, May 11, 2018	11.49	11.52	11.46	11.47
3367	NYSE	PHD	Thu, May 10, 2018	11.53	11.54	11.47	11.52
3366	NYSE	PHD	Wed, May 9, 2018	11.53	11.58	11.52	11.52
3365	NYSE	PHD	Tue, May 8, 2018	11.55	11.58	11.46	11.53
3364	NYSE	PHD	Mon, May 7, 2018	11.53	11.58	11.53	11.55
3363	NYSE	PHD	Fri, May 4, 2018	11.57	11.59	11.55	11.57
3362	NYSE	PHD	Thu, May 3, 2018	11.58	11.61	11.54	11.59
3361	NYSE	PHD	Wed, May 2, 2018	11.64	11.64	11.60	11.62
3360	NYSE	PHD	Tue, May 1, 2018	11.60	11.67	11.58	11.67
3359	NYSE	PHD	Mon, Apr 30, 2018	11.59	11.60	11.54	11.60
3358	NYSE	PHD	Fri, Apr 27, 2018	11.67	11.68	11.55	11.57
3357	NYSE	PHD	Thu, Apr 26, 2018	11.62	11.67	11.60	11.67
3356	NYSE	PHD	Wed, Apr 25, 2018	11.65	11.65	11.54	11.55
3355	NYSE	PHD	Tue, Apr 24, 2018	11.60	11.65	11.60	11.65
3354	NYSE	PHD	Mon, Apr 23, 2018	11.53	11.60	11.53	11.60
3353	NYSE	PHD	Fri, Apr 20, 2018	11.57	11.57	11.51	11.54
3352	NYSE	PHD	Thu, Apr 19, 2018	11.65	11.66	11.55	11.57
3351	NYSE	PHD	Wed, Apr 18, 2018	11.73	11.73	11.63	11.67
3350	NYSE	PHD	Tue, Apr 17, 2018	11.73	11.73	11.67	11.71
3349	NYSE	PHD	Mon, Apr 16, 2018	11.69	11.75	11.68	11.68
3348	NYSE	PHD	Fri, Apr 13, 2018	11.65	11.67	11.63	11.66
3347	NYSE	PHD	Thu, Apr 12, 2018	11.63	11.65	11.60	11.64
3346	NYSE	PHD	Wed, Apr 11, 2018	11.62	11.65	11.59	11.62
3345	NYSE	PHD	Tue, Apr 10, 2018	11.67	11.68	11.61	11.66
3344	NYSE	PHD	Mon, Apr 9, 2018	11.65	11.65	11.59	11.63
3343	NYSE	PHD	Fri, Apr 6, 2018	11.78	11.80	11.58	11.58
3342	NYSE	PHD	Thu, Apr 5, 2018	11.80	11.80	11.77	11.80
3341	NYSE	PHD	Wed, Apr 4, 2018	11.75	11.78	11.71	11.77
3340	NYSE	PHD	Tue, Apr 3, 2018	11.66	11.78	11.63	11.78
3339	NYSE	PHD	Mon, Apr 2, 2018	11.67	11.70	11.60	11.63
3338	NYSE	PHD	Thu, Mar 29, 2018	11.60	11.68	11.60	11.65
3337	NYSE	PHD	Wed, Mar 28, 2018	11.53	11.63	11.52	11.63
3336	NYSE	PHD	Tue, Mar 27, 2018	11.48	11.56	11.48	11.53
3335	NYSE	PHD	Mon, Mar 26, 2018	11.46	11.53	11.46	11.50
3334	NYSE	PHD	Fri, Mar 23, 2018	11.45	11.48	11.43	11.44
3333	NYSE	PHD	Thu, Mar 22, 2018	11.45	11.45	11.41	11.44
3332	NYSE	PHD	Wed, Mar 21, 2018	11.43	11.44	11.40	11.44
3331	NYSE	PHD	Tue, Mar 20, 2018	11.43	11.44	11.40	11.43
3330	NYSE	PHD	Mon, Mar 19, 2018	11.45	11.46	11.39	11.42
3329	NYSE	PHD	Fri, Mar 16, 2018	11.47	11.47	11.44	11.46
3328	NYSE	PHD	Thu, Mar 15, 2018	11.46	11.49	11.44	11.47
3327	NYSE	PHD	Wed, Mar 14, 2018	11.41	11.47	11.39	11.46
3326	NYSE	PHD	Tue, Mar 13, 2018	11.50	11.50	11.39	11.39
3325	NYSE	PHD	Mon, Mar 12, 2018	11.59	11.59	11.50	11.50
3324	NYSE	PHD	Fri, Mar 9, 2018	11.56	11.58	11.54	11.57
3323	NYSE	PHD	Thu, Mar 8, 2018	11.52	11.56	11.49	11.54
3322	NYSE	PHD	Wed, Mar 7, 2018	11.50	11.52	11.48	11.52
3321	NYSE	PHD	Tue, Mar 6, 2018	11.50	11.52	11.46	11.51
3320	NYSE	PHD	Mon, Mar 5, 2018	11.45	11.50	11.43	11.50
3319	NYSE	PHD	Fri, Mar 2, 2018	11.47	11.48	11.43	11.48
3318	NYSE	PHD	Thu, Mar 1, 2018	11.47	11.49	11.42	11.48
3317	NYSE	PHD	Wed, Feb 28, 2018	11.47	11.49	11.44	11.45
3316	NYSE	PHD	Tue, Feb 27, 2018	11.50	11.50	11.40	11.46
3315	NYSE	PHD	Mon, Feb 26, 2018	11.51	11.51	11.45	11.49
3314	NYSE	PHD	Fri, Feb 23, 2018	11.46	11.50	11.45	11.49
3313	NYSE	PHD	Thu, Feb 22, 2018	11.44	11.46	11.40	11.45
3312	NYSE	PHD	Wed, Feb 21, 2018	11.42	11.45	11.40	11.41
3311	NYSE	PHD	Tue, Feb 20, 2018	11.42	11.44	11.39	11.42
3310	NYSE	PHD	Fri, Feb 16, 2018	11.42	11.43	11.38	11.43
3309	NYSE	PHD	Thu, Feb 15, 2018	11.38	11.41	11.32	11.41
3308	NYSE	PHD	Wed, Feb 14, 2018	11.39	11.43	11.35	11.36
3307	NYSE	PHD	Tue, Feb 13, 2018	11.36	11.41	11.29	11.41
3306	NYSE	PHD	Mon, Feb 12, 2018	11.35	11.39	11.31	11.36
3305	NYSE	PHD	Fri, Feb 9, 2018	11.36	11.45	11.31	11.35
3304	NYSE	PHD	Thu, Feb 8, 2018	11.41	11.42	11.35	11.36
3303	NYSE	PHD	Wed, Feb 7, 2018	11.36	11.45	11.31	11.41
3302	NYSE	PHD	Tue, Feb 6, 2018	11.30	11.39	11.27	11.37
3301	NYSE	PHD	Mon, Feb 5, 2018	11.55	11.55	11.34	11.38
3300	NYSE	PHD	Fri, Feb 2, 2018	11.53	11.58	11.46	11.56
3299	NYSE	PHD	Thu, Feb 1, 2018	11.58	11.61	11.54	11.56
3298	NYSE	PHD	Wed, Jan 31, 2018	11.55	11.60	11.54	11.57
3297	NYSE	PHD	Tue, Jan 30, 2018	11.65	11.68	11.55	11.55
3296	NYSE	PHD	Mon, Jan 29, 2018	11.72	11.76	11.64	11.65
3295	NYSE	PHD	Fri, Jan 26, 2018	11.79	11.80	11.70	11.70
3294	NYSE	PHD	Thu, Jan 25, 2018	11.74	11.77	11.71	11.76
3293	NYSE	PHD	Wed, Jan 24, 2018	11.67	11.78	11.67	11.73
3292	NYSE	PHD	Tue, Jan 23, 2018	11.67	11.70	11.66	11.68
3291	NYSE	PHD	Mon, Jan 22, 2018	11.59	11.67	11.59	11.67
3290	NYSE	PHD	Fri, Jan 19, 2018	11.52	11.60	11.50	11.57
3289	NYSE	PHD	Thu, Jan 18, 2018	11.62	11.66	11.51	11.54
3288	NYSE	PHD	Wed, Jan 17, 2018	11.59	11.63	11.57	11.60
3287	NYSE	PHD	Tue, Jan 16, 2018	11.56	11.63	11.56	11.62
3286	NYSE	PHD	Fri, Jan 12, 2018	11.48	11.56	11.47	11.55
3285	NYSE	PHD	Thu, Jan 11, 2018	11.46	11.49	11.45	11.45
3284	NYSE	PHD	Wed, Jan 10, 2018	11.44	11.49	11.43	11.46
3283	NYSE	PHD	Tue, Jan 9, 2018	11.51	11.52	11.44	11.50
3282	NYSE	PHD	Mon, Jan 8, 2018	11.46	11.51	11.46	11.51
3281	NYSE	PHD	Fri, Jan 5, 2018	11.54	11.54	11.47	11.47
3280	NYSE	PHD	Thu, Jan 4, 2018	11.60	11.62	11.54	11.54
3279	NYSE	PHD	Wed, Jan 3, 2018	11.51	11.62	11.51	11.58
3278	NYSE	PHD	Tue, Jan 2, 2018	11.50	11.51	11.41	11.50
3277	NYSE	PHD	Fri, Dec 29, 2017	11.39	11.47	11.39	11.47
3276	NYSE	PHD	Thu, Dec 28, 2017	11.40	11.45	11.36	11.40
3275	NYSE	PHD	Wed, Dec 27, 2017	11.51	11.51	11.43	11.37
3274	NYSE	PHD	Tue, Dec 26, 2017	11.53	11.57	11.49	11.50
3273	NYSE	PHD	Fri, Dec 22, 2017	11.49	11.53	11.46	11.51
3272	NYSE	PHD	Thu, Dec 21, 2017	11.48	11.49	11.45	11.48
3271	NYSE	PHD	Wed, Dec 20, 2017	11.46	11.51	11.44	11.50
3270	NYSE	PHD	Tue, Dec 19, 2017	11.42	11.50	11.42	11.48
3269	NYSE	PHD	Mon, Dec 18, 2017	11.48	11.51	11.42	11.42
3268	NYSE	PHD	Fri, Dec 15, 2017	11.47	11.51	11.44	11.48
3267	NYSE	PHD	Thu, Dec 14, 2017	11.51	11.54	11.47	11.51
3266	NYSE	PHD	Wed, Dec 13, 2017	11.51	11.55	11.51	11.53
3265	NYSE	PHD	Tue, Dec 12, 2017	11.58	11.64	11.56	11.54
3264	NYSE	PHD	Mon, Dec 11, 2017	11.58	11.61	11.55	11.60
3263	NYSE	PHD	Fri, Dec 8, 2017	11.58	11.60	11.55	11.60
3262	NYSE	PHD	Thu, Dec 7, 2017	11.60	11.62	11.53	11.60
3261	NYSE	PHD	Wed, Dec 6, 2017	11.56	11.62	11.52	11.62
3260	NYSE	PHD	Tue, Dec 5, 2017	11.50	11.58	11.50	11.55
3259	NYSE	PHD	Mon, Dec 4, 2017	11.50	11.54	11.48	11.50
3258	NYSE	PHD	Fri, Dec 1, 2017	11.46	11.53	11.46	11.49
3257	NYSE	PHD	Thu, Nov 30, 2017	11.48	11.53	11.46	11.47
3256	NYSE	PHD	Wed, Nov 29, 2017	11.51	11.54	11.45	11.45
3255	NYSE	PHD	Tue, Nov 28, 2017	11.53	11.57	11.51	11.53
3254	NYSE	PHD	Mon, Nov 27, 2017	11.55	11.57	11.50	11.56
3253	NYSE	PHD	Fri, Nov 24, 2017	11.46	11.55	11.46	11.53
3252	NYSE	PHD	Wed, Nov 22, 2017	11.44	11.50	11.44	11.44
3251	NYSE	PHD	Tue, Nov 21, 2017	11.49	11.50	11.43	11.45
3250	NYSE	PHD	Mon, Nov 20, 2017	11.52	11.54	11.48	11.48
3249	NYSE	PHD	Fri, Nov 17, 2017	11.54	11.59	11.51	11.52
3248	NYSE	PHD	Thu, Nov 16, 2017	11.48	11.56	11.48	11.54
3247	NYSE	PHD	Wed, Nov 15, 2017	11.40	11.48	11.40	11.46
3246	NYSE	PHD	Tue, Nov 14, 2017	11.53	11.59	11.45	11.43
3245	NYSE	PHD	Mon, Nov 13, 2017	11.59	11.61	11.51	11.51
3244	NYSE	PHD	Fri, Nov 10, 2017	11.61	11.64	11.55	11.61
3243	NYSE	PHD	Thu, Nov 9, 2017	11.64	11.71	11.61	11.61
3242	NYSE	PHD	Wed, Nov 8, 2017	11.76	11.79	11.69	11.69
3241	NYSE	PHD	Tue, Nov 7, 2017	11.74	11.80	11.71	11.80
3240	NYSE	PHD	Mon, Nov 6, 2017	11.74	11.78	11.70	11.73
3239	NYSE	PHD	Fri, Nov 3, 2017	11.93	11.93	11.77	11.77
3238	NYSE	PHD	Thu, Nov 2, 2017	11.98	12.00	11.87	11.92
3237	NYSE	PHD	Wed, Nov 1, 2017	12.03	12.05	11.99	11.99
3236	NYSE	PHD	Tue, Oct 31, 2017	12.09	12.09	12.02	12.03
3235	NYSE	PHD	Mon, Oct 30, 2017	12.05	12.09	12.05	12.08
3234	NYSE	PHD	Fri, Oct 27, 2017	11.99	12.06	11.99	12.06
3233	NYSE	PHD	Thu, Oct 26, 2017	11.97	12.04	11.97	11.98
3232	NYSE	PHD	Wed, Oct 25, 2017	12.04	12.08	11.97	11.97
3231	NYSE	PHD	Tue, Oct 24, 2017	12.06	12.10	12.06	12.06
3230	NYSE	PHD	Mon, Oct 23, 2017	12.02	12.07	12.02	12.03
3229	NYSE	PHD	Fri, Oct 20, 2017	12.04	12.07	12.01	12.07
3228	NYSE	PHD	Thu, Oct 19, 2017	12.02	12.08	12.01	12.04
3227	NYSE	PHD	Wed, Oct 18, 2017	12.10	12.10	12.03	12.05
3226	NYSE	PHD	Tue, Oct 17, 2017	12.13	12.13	12.05	12.12
3225	NYSE	PHD	Mon, Oct 16, 2017	12.16	12.22	12.15	12.13
3224	NYSE	PHD	Fri, Oct 13, 2017	12.09	12.15	12.08	12.14
3223	NYSE	PHD	Thu, Oct 12, 2017	12.04	12.12	12.04	12.06
3222	NYSE	PHD	Wed, Oct 11, 2017	12.11	12.15	12.06	12.06
3221	NYSE	PHD	Tue, Oct 10, 2017	12.00	12.13	11.98	12.11
3220	NYSE	PHD	Mon, Oct 9, 2017	11.93	12.05	11.91	12.01
3219	NYSE	PHD	Fri, Oct 6, 2017	11.89	11.95	11.89	11.93
3218	NYSE	PHD	Thu, Oct 5, 2017	11.96	11.96	11.87	11.87
3217	NYSE	PHD	Wed, Oct 4, 2017	11.83	11.96	11.83	11.94
3216	NYSE	PHD	Tue, Oct 3, 2017	11.90	11.94	11.87	11.90
3215	NYSE	PHD	Mon, Oct 2, 2017	11.92	11.95	11.89	11.89
3214	NYSE	PHD	Fri, Sep 29, 2017	11.93	11.96	11.87	11.96
3213	NYSE	PHD	Thu, Sep 28, 2017	11.81	11.93	11.81	11.93
3212	NYSE	PHD	Wed, Sep 27, 2017	11.81	11.87	11.75	11.82
3211	NYSE	PHD	Tue, Sep 26, 2017	11.78	11.85	11.78	11.79
3210	NYSE	PHD	Mon, Sep 25, 2017	11.85	11.87	11.80	11.80
3209	NYSE	PHD	Fri, Sep 22, 2017	11.71	11.87	11.71	11.87
3208	NYSE	PHD	Thu, Sep 21, 2017	11.74	11.76	11.68	11.69
3207	NYSE	PHD	Wed, Sep 20, 2017	11.72	11.75	11.67	11.75
3206	NYSE	PHD	Tue, Sep 19, 2017	11.64	11.70	11.62	11.70
3205	NYSE	PHD	Mon, Sep 18, 2017	11.64	11.68	11.64	11.67
3204	NYSE	PHD	Fri, Sep 15, 2017	11.66	11.70	11.63	11.63
3203	NYSE	PHD	Thu, Sep 14, 2017	11.73	11.75	11.70	11.66
3202	NYSE	PHD	Wed, Sep 13, 2017	11.75	11.80	11.73	11.73
3201	NYSE	PHD	Tue, Sep 12, 2017	11.86	11.88	11.75	11.75
3200	NYSE	PHD	Mon, Sep 11, 2017	11.82	11.87	11.82	11.86
3199	NYSE	PHD	Fri, Sep 8, 2017	11.84	11.85	11.80	11.83
3198	NYSE	PHD	Thu, Sep 7, 2017	11.80	11.87	11.80	11.86
3197	NYSE	PHD	Wed, Sep 6, 2017	11.80	11.81	11.78	11.78
3196	NYSE	PHD	Tue, Sep 5, 2017	11.88	11.89	11.78	11.80
3195	NYSE	PHD	Fri, Sep 1, 2017	11.87	11.93	11.87	11.91
3194	NYSE	PHD	Thu, Aug 31, 2017	11.92	11.93	11.84	11.90
3193	NYSE	PHD	Wed, Aug 30, 2017	11.88	11.93	11.87	11.93
3192	NYSE	PHD	Tue, Aug 29, 2017	11.84	11.93	11.84	11.92
3191	NYSE	PHD	Mon, Aug 28, 2017	11.84	11.93	11.83	11.93
3190	NYSE	PHD	Fri, Aug 25, 2017	11.84	11.87	11.81	11.85
3189	NYSE	PHD	Thu, Aug 24, 2017	11.83	11.87	11.79	11.85
3188	NYSE	PHD	Wed, Aug 23, 2017	11.80	11.85	11.73	11.85
3187	NYSE	PHD	Tue, Aug 22, 2017	11.77	11.81	11.75	11.81
3186	NYSE	PHD	Mon, Aug 21, 2017	11.77	11.80	11.71	11.74
3185	NYSE	PHD	Fri, Aug 18, 2017	11.76	11.84	11.73	11.73
3184	NYSE	PHD	Thu, Aug 17, 2017	11.78	11.82	11.75	11.76
3183	NYSE	PHD	Wed, Aug 16, 2017	11.80	11.84	11.78	11.81
3182	NYSE	PHD	Tue, Aug 15, 2017	11.85	11.88	11.83	11.77
3181	NYSE	PHD	Mon, Aug 14, 2017	11.97	11.99	11.85	11.85
3180	NYSE	PHD	Fri, Aug 11, 2017	11.57	11.97	11.56	11.97
3179	NYSE	PHD	Thu, Aug 10, 2017	11.85	11.87	11.72	11.73
3178	NYSE	PHD	Wed, Aug 9, 2017	11.95	11.98	11.87	11.89
3177	NYSE	PHD	Tue, Aug 8, 2017	11.98	12.00	11.94	11.94
3176	NYSE	PHD	Mon, Aug 7, 2017	11.99	12.02	11.98	11.99
3175	NYSE	PHD	Fri, Aug 4, 2017	11.99	12.02	11.98	11.98
3174	NYSE	PHD	Thu, Aug 3, 2017	11.98	12.03	11.97	12.03
3173	NYSE	PHD	Wed, Aug 2, 2017	12.03	12.04	11.94	11.94
3172	NYSE	PHD	Tue, Aug 1, 2017	12.03	12.05	11.98	12.02
3171	NYSE	PHD	Mon, Jul 31, 2017	11.97	12.01	11.95	12.01
3170	NYSE	PHD	Fri, Jul 28, 2017	11.93	11.98	11.92	11.92
3169	NYSE	PHD	Thu, Jul 27, 2017	11.94	11.98	11.90	11.91
3168	NYSE	PHD	Wed, Jul 26, 2017	11.92	11.96	11.90	11.94
3167	NYSE	PHD	Tue, Jul 25, 2017	11.86	11.95	11.82	11.94
3166	NYSE	PHD	Mon, Jul 24, 2017	11.86	11.89	11.82	11.85
3165	NYSE	PHD	Fri, Jul 21, 2017	11.85	11.91	11.80	11.87
3164	NYSE	PHD	Thu, Jul 20, 2017	11.90	11.96	11.84	11.84
3163	NYSE	PHD	Wed, Jul 19, 2017	11.88	11.96	11.87	11.90
3162	NYSE	PHD	Tue, Jul 18, 2017	11.88	11.91	11.87	11.88
3161	NYSE	PHD	Mon, Jul 17, 2017	11.95	11.95	11.87	11.89
3160	NYSE	PHD	Fri, Jul 14, 2017	11.88	11.95	11.88	11.95
3159	NYSE	PHD	Thu, Jul 13, 2017	11.94	12.00	11.94	11.93
3158	NYSE	PHD	Wed, Jul 12, 2017	11.97	11.99	11.94	11.97
3157	NYSE	PHD	Tue, Jul 11, 2017	11.90	11.97	11.90	11.96
3156	NYSE	PHD	Mon, Jul 10, 2017	11.93	11.94	11.88	11.93
3155	NYSE	PHD	Fri, Jul 7, 2017	11.88	11.94	11.88	11.94
3154	NYSE	PHD	Thu, Jul 6, 2017	11.86	11.92	11.85	11.88
3153	NYSE	PHD	Wed, Jul 5, 2017	11.91	11.94	11.86	11.91
3152	NYSE	PHD	Mon, Jul 3, 2017	11.90	11.93	11.84	11.89
3151	NYSE	PHD	Fri, Jun 30, 2017	11.74	11.90	11.74	11.90
3150	NYSE	PHD	Thu, Jun 29, 2017	11.69	11.78	11.69	11.70
3149	NYSE	PHD	Wed, Jun 28, 2017	11.60	11.69	11.60	11.68
3148	NYSE	PHD	Tue, Jun 27, 2017	11.66	11.70	11.60	11.60
3147	NYSE	PHD	Mon, Jun 26, 2017	11.69	11.73	11.62	11.68
3146	NYSE	PHD	Fri, Jun 23, 2017	11.76	11.77	11.72	11.72
3145	NYSE	PHD	Thu, Jun 22, 2017	11.78	11.83	11.75	11.77
3144	NYSE	PHD	Wed, Jun 21, 2017	11.85	11.88	11.77	11.77
3143	NYSE	PHD	Tue, Jun 20, 2017	11.85	11.89	11.85	11.85
3142	NYSE	PHD	Mon, Jun 19, 2017	11.86	11.90	11.83	11.87
3141	NYSE	PHD	Fri, Jun 16, 2017	11.85	11.88	11.84	11.86
3140	NYSE	PHD	Thu, Jun 15, 2017	11.84	11.88	11.84	11.85
3139	NYSE	PHD	Wed, Jun 14, 2017	11.89	11.90	11.85	11.85
3138	NYSE	PHD	Tue, Jun 13, 2017	11.83	11.90	11.83	11.90
3137	NYSE	PHD	Mon, Jun 12, 2017	11.87	11.88	11.81	11.80
3136	NYSE	PHD	Fri, Jun 9, 2017	11.83	11.86	11.82	11.86
3135	NYSE	PHD	Thu, Jun 8, 2017	11.86	11.88	11.81	11.83
3134	NYSE	PHD	Wed, Jun 7, 2017	11.89	11.90	11.82	11.85
3133	NYSE	PHD	Tue, Jun 6, 2017	11.82	11.90	11.82	11.90
3132	NYSE	PHD	Mon, Jun 5, 2017	11.83	11.87	11.81	11.82
3131	NYSE	PHD	Fri, Jun 2, 2017	11.92	11.92	11.82	11.87
3130	NYSE	PHD	Thu, Jun 1, 2017	11.92	11.93	11.88	11.91
3129	NYSE	PHD	Wed, May 31, 2017	11.93	11.93	11.87	11.92
3128	NYSE	PHD	Tue, May 30, 2017	11.96	11.97	11.91	11.93
3127	NYSE	PHD	Fri, May 26, 2017	11.96	11.99	11.93	11.96
3126	NYSE	PHD	Thu, May 25, 2017	12.00	12.04	11.87	11.97
3125	NYSE	PHD	Wed, May 24, 2017	12.00	12.01	11.95	12.00
3124	NYSE	PHD	Tue, May 23, 2017	12.03	12.06	11.98	12.00
3123	NYSE	PHD	Mon, May 22, 2017	12.05	12.06	11.97	12.00
3122	NYSE	PHD	Fri, May 19, 2017	12.08	12.15	12.01	12.03
3121	NYSE	PHD	Thu, May 18, 2017	12.11	12.14	12.04	12.08
3120	NYSE	PHD	Wed, May 17, 2017	12.16	12.17	12.06	12.11
3119	NYSE	PHD	Tue, May 16, 2017	12.21	12.22	12.16	12.17
3118	NYSE	PHD	Mon, May 15, 2017	12.28	12.30	12.19	12.19
3117	NYSE	PHD	Fri, May 12, 2017	12.25	12.35	12.25	12.33
3116	NYSE	PHD	Thu, May 11, 2017	12.28	12.34	12.25	12.25
3115	NYSE	PHD	Wed, May 10, 2017	12.24	12.29	12.21	12.29
3114	NYSE	PHD	Tue, May 9, 2017	12.27	12.29	12.19	12.24
3113	NYSE	PHD	Mon, May 8, 2017	12.23	12.29	12.22	12.27
3112	NYSE	PHD	Fri, May 5, 2017	12.27	12.31	12.23	12.23
3111	NYSE	PHD	Thu, May 4, 2017	12.25	12.27	12.18	12.27
3110	NYSE	PHD	Wed, May 3, 2017	12.29	12.29	12.22	12.23
3109	NYSE	PHD	Tue, May 2, 2017	12.36	12.36	12.20	12.29
3108	NYSE	PHD	Mon, May 1, 2017	12.32	12.39	12.31	12.37
3107	NYSE	PHD	Fri, Apr 28, 2017	12.33	12.41	12.30	12.34
3106	NYSE	PHD	Thu, Apr 27, 2017	12.30	12.35	12.30	12.34
3105	NYSE	PHD	Wed, Apr 26, 2017	12.34	12.36	12.30	12.30
3104	NYSE	PHD	Tue, Apr 25, 2017	12.29	12.35	12.25	12.35
3103	NYSE	PHD	Mon, Apr 24, 2017	12.26	12.30	12.21	12.28
3102	NYSE	PHD	Fri, Apr 21, 2017	12.33	12.33	12.15	12.17
3101	NYSE	PHD	Thu, Apr 20, 2017	12.32	12.32	12.25	12.29
3100	NYSE	PHD	Wed, Apr 19, 2017	12.29	12.38	12.28	12.32
3099	NYSE	PHD	Tue, Apr 18, 2017	12.30	12.31	12.26	12.29
3098	NYSE	PHD	Mon, Apr 17, 2017	12.38	12.38	12.28	12.30
3097	NYSE	PHD	Thu, Apr 13, 2017	12.37	12.40	12.36	12.39
3096	NYSE	PHD	Wed, Apr 12, 2017	12.39	12.41	12.36	12.37
3095	NYSE	PHD	Tue, Apr 11, 2017	12.43	12.45	12.38	12.40
3094	NYSE	PHD	Mon, Apr 10, 2017	12.35	12.44	12.34	12.44
3093	NYSE	PHD	Fri, Apr 7, 2017	12.35	12.36	12.31	12.34
3092	NYSE	PHD	Thu, Apr 6, 2017	12.35	12.37	12.30	12.35
3091	NYSE	PHD	Wed, Apr 5, 2017	12.35	12.35	12.32	12.35
3090	NYSE	PHD	Tue, Apr 4, 2017	12.26	12.34	12.25	12.34
3089	NYSE	PHD	Mon, Apr 3, 2017	12.20	12.27	12.19	12.27
3088	NYSE	PHD	Fri, Mar 31, 2017	12.25	12.29	12.19	12.22
3087	NYSE	PHD	Thu, Mar 30, 2017	12.29	12.29	12.19	12.19
3086	NYSE	PHD	Wed, Mar 29, 2017	12.26	12.32	12.26	12.30
3085	NYSE	PHD	Tue, Mar 28, 2017	12.22	12.29	12.22	12.25
3084	NYSE	PHD	Mon, Mar 27, 2017	12.30	12.30	12.22	12.22
3083	NYSE	PHD	Fri, Mar 24, 2017	12.32	12.36	12.29	12.33
3082	NYSE	PHD	Thu, Mar 23, 2017	12.29	12.32	12.27	12.30
3081	NYSE	PHD	Wed, Mar 22, 2017	12.28	12.35	12.27	12.29
3080	NYSE	PHD	Tue, Mar 21, 2017	12.33	12.38	12.27	12.28
3079	NYSE	PHD	Mon, Mar 20, 2017	12.37	12.42	12.33	12.34
3078	NYSE	PHD	Fri, Mar 17, 2017	12.36	12.44	12.33	12.36
3077	NYSE	PHD	Thu, Mar 16, 2017	12.27	12.36	12.27	12.36
3076	NYSE	PHD	Wed, Mar 15, 2017	12.20	12.27	12.19	12.27
3075	NYSE	PHD	Tue, Mar 14, 2017	12.20	12.24	12.18	12.19
3074	NYSE	PHD	Mon, Mar 13, 2017	12.20	12.27	12.18	12.22
3073	NYSE	PHD	Fri, Mar 10, 2017	12.18	12.30	12.18	12.30
3072	NYSE	PHD	Thu, Mar 9, 2017	12.33	12.34	12.14	12.18
3071	NYSE	PHD	Wed, Mar 8, 2017	12.36	12.37	12.30	12.34
3070	NYSE	PHD	Tue, Mar 7, 2017	12.38	12.38	12.33	12.35
3069	NYSE	PHD	Mon, Mar 6, 2017	12.36	12.41	12.33	12.40
3068	NYSE	PHD	Fri, Mar 3, 2017	12.35	12.41	12.32	12.41
3067	NYSE	PHD	Thu, Mar 2, 2017	12.31	12.37	12.30	12.36
3066	NYSE	PHD	Wed, Mar 1, 2017	12.35	12.37	12.28	12.29
3065	NYSE	PHD	Tue, Feb 28, 2017	12.28	12.37	12.28	12.37
3064	NYSE	PHD	Mon, Feb 27, 2017	12.30	12.33	12.23	12.24
3063	NYSE	PHD	Fri, Feb 24, 2017	12.19	12.31	12.19	12.30
3062	NYSE	PHD	Thu, Feb 23, 2017	12.29	12.30	12.18	12.18
3061	NYSE	PHD	Wed, Feb 22, 2017	12.22	12.29	12.22	12.29
3060	NYSE	PHD	Tue, Feb 21, 2017	12.21	12.27	12.21	12.22
3059	NYSE	PHD	Fri, Feb 17, 2017	12.18	12.22	12.16	12.22
3058	NYSE	PHD	Thu, Feb 16, 2017	12.14	12.18	12.13	12.18
3057	NYSE	PHD	Wed, Feb 15, 2017	12.14	12.20	12.11	12.11
3056	NYSE	PHD	Tue, Feb 14, 2017	12.12	12.16	12.08	12.11
3055	NYSE	PHD	Mon, Feb 13, 2017	12.21	12.21	12.11	12.09
3054	NYSE	PHD	Fri, Feb 10, 2017	12.11	12.17	12.10	12.17
3053	NYSE	PHD	Thu, Feb 9, 2017	12.14	12.14	12.10	12.12
3052	NYSE	PHD	Wed, Feb 8, 2017	12.11	12.11	12.08	12.10
3051	NYSE	PHD	Tue, Feb 7, 2017	12.11	12.16	12.08	12.08
3050	NYSE	PHD	Mon, Feb 6, 2017	12.14	12.19	12.08	12.08
3049	NYSE	PHD	Fri, Feb 3, 2017	12.24	12.24	12.12	12.13
3048	NYSE	PHD	Thu, Feb 2, 2017	12.27	12.27	12.19	12.21
3047	NYSE	PHD	Wed, Feb 1, 2017	12.26	12.31	12.21	12.27
3046	NYSE	PHD	Tue, Jan 31, 2017	12.22	12.27	12.21	12.23
3045	NYSE	PHD	Mon, Jan 30, 2017	12.14	12.27	12.13	12.20
3044	NYSE	PHD	Fri, Jan 27, 2017	12.14	12.22	12.10	12.11
3043	NYSE	PHD	Thu, Jan 26, 2017	12.17	12.23	12.09	12.10
3042	NYSE	PHD	Wed, Jan 25, 2017	12.18	12.22	12.16	12.16
3041	NYSE	PHD	Tue, Jan 24, 2017	12.15	12.25	12.08	12.12
3040	NYSE	PHD	Mon, Jan 23, 2017	11.98	12.17	11.98	12.14
3039	NYSE	PHD	Fri, Jan 20, 2017	12.09	12.12	11.99	12.00
3038	NYSE	PHD	Thu, Jan 19, 2017	12.08	12.12	12.05	12.08
3037	NYSE	PHD	Wed, Jan 18, 2017	12.02	12.09	11.97	12.09
3036	NYSE	PHD	Tue, Jan 17, 2017	12.03	12.04	11.96	11.99
3035	NYSE	PHD	Fri, Jan 13, 2017	11.99	12.04	11.95	12.03
3034	NYSE	PHD	Thu, Jan 12, 2017	12.00	12.01	11.95	11.96
3033	NYSE	PHD	Wed, Jan 11, 2017	11.96	12.01	11.95	12.00
3032	NYSE	PHD	Tue, Jan 10, 2017	11.90	11.96	11.85	11.94
3031	NYSE	PHD	Mon, Jan 9, 2017	11.96	12.28	11.77	11.87
3030	NYSE	PHD	Fri, Jan 6, 2017	11.93	11.95	11.87	11.94
3029	NYSE	PHD	Thu, Jan 5, 2017	11.93	12.29	11.92	11.92
3028	NYSE	PHD	Wed, Jan 4, 2017	11.96	12.00	11.92	11.94
3027	NYSE	PHD	Tue, Jan 3, 2017	11.90	11.95	11.87	11.95
3026	NYSE	PHD	Fri, Dec 30, 2016	11.91	11.91	11.85	11.87
3025	NYSE	PHD	Thu, Dec 29, 2016	11.85	11.91	11.81	11.89
3024	NYSE	PHD	Wed, Dec 28, 2016	11.90	11.95	11.84	11.85
3023	NYSE	PHD	Tue, Dec 27, 2016	11.93	12.00	11.91	11.85
3022	NYSE	PHD	Fri, Dec 23, 2016	11.96	11.98	11.89	11.90
3021	NYSE	PHD	Thu, Dec 22, 2016	11.94	11.98	11.90	11.92
3020	NYSE	PHD	Wed, Dec 21, 2016	11.92	11.93	11.89	11.90
3019	NYSE	PHD	Tue, Dec 20, 2016	11.90	11.97	11.90	11.91
3018	NYSE	PHD	Mon, Dec 19, 2016	11.87	11.94	11.84	11.92
3017	NYSE	PHD	Fri, Dec 16, 2016	11.82	11.90	11.82	11.87
3016	NYSE	PHD	Thu, Dec 15, 2016	11.86	11.87	11.81	11.86
3015	NYSE	PHD	Wed, Dec 14, 2016	11.84	11.88	11.80	11.85
3014	NYSE	PHD	Tue, Dec 13, 2016	11.87	11.88	11.80	11.83
3013	NYSE	PHD	Mon, Dec 12, 2016	11.89	11.91	11.84	11.87
3012	NYSE	PHD	Fri, Dec 9, 2016	11.85	11.90	11.78	11.88
3011	NYSE	PHD	Thu, Dec 8, 2016	11.86	11.86	11.78	11.82
3010	NYSE	PHD	Wed, Dec 7, 2016	11.88	11.88	11.79	11.86
3009	NYSE	PHD	Tue, Dec 6, 2016	11.85	11.85	11.76	11.82
3008	NYSE	PHD	Mon, Dec 5, 2016	11.88	11.88	11.78	11.82
3007	NYSE	PHD	Fri, Dec 2, 2016	11.87	11.90	11.83	11.87
3006	NYSE	PHD	Thu, Dec 1, 2016	11.77	11.87	11.70	11.87
3005	NYSE	PHD	Wed, Nov 30, 2016	11.86	11.90	11.70	11.78
3004	NYSE	PHD	Tue, Nov 29, 2016	11.89	11.90	11.83	11.89
3003	NYSE	PHD	Mon, Nov 28, 2016	11.96	11.96	11.83	11.85
3002	NYSE	PHD	Fri, Nov 25, 2016	11.97	11.97	11.88	11.90
3001	NYSE	PHD	Wed, Nov 23, 2016	11.75	11.95	11.73	11.93
3000	NYSE	PHD	Tue, Nov 22, 2016	11.82	11.84	11.71	11.75
2999	NYSE	PHD	Mon, Nov 21, 2016	11.71	11.89	11.71	11.75
2998	NYSE	PHD	Fri, Nov 18, 2016	11.78	11.85	11.65	11.68
2997	NYSE	PHD	Thu, Nov 17, 2016	11.85	11.85	11.76	11.81
2996	NYSE	PHD	Wed, Nov 16, 2016	11.74	11.84	11.71	11.81
2995	NYSE	PHD	Tue, Nov 15, 2016	11.61	11.78	11.57	11.75
2994	NYSE	PHD	Mon, Nov 14, 2016	11.60	11.71	11.51	11.51
2993	NYSE	PHD	Fri, Nov 11, 2016	11.36	11.78	11.36	11.62
2992	NYSE	PHD	Thu, Nov 10, 2016	11.45	11.49	11.37	11.40
2991	NYSE	PHD	Wed, Nov 9, 2016	11.41	11.51	11.41	11.45
2990	NYSE	PHD	Tue, Nov 8, 2016	11.49	11.55	11.45	11.49
2989	NYSE	PHD	Mon, Nov 7, 2016	11.62	11.62	11.52	11.53
2988	NYSE	PHD	Fri, Nov 4, 2016	11.53	11.54	11.48	11.48
2987	NYSE	PHD	Thu, Nov 3, 2016	11.53	11.60	11.50	11.50
2986	NYSE	PHD	Wed, Nov 2, 2016	11.67	11.72	11.56	11.57
2985	NYSE	PHD	Tue, Nov 1, 2016	11.79	11.83	11.74	11.76
2984	NYSE	PHD	Mon, Oct 31, 2016	11.80	11.83	11.75	11.80
2983	NYSE	PHD	Fri, Oct 28, 2016	11.73	11.81	11.68	11.81
2982	NYSE	PHD	Thu, Oct 27, 2016	11.79	11.84	11.70	11.70
2981	NYSE	PHD	Wed, Oct 26, 2016	11.75	11.89	11.74	11.74
2980	NYSE	PHD	Tue, Oct 25, 2016	11.79	11.84	11.69	11.73
2979	NYSE	PHD	Mon, Oct 24, 2016	11.77	11.84	11.72	11.74
2978	NYSE	PHD	Fri, Oct 21, 2016	11.66	11.77	11.64	11.76
2977	NYSE	PHD	Thu, Oct 20, 2016	11.65	11.72	11.54	11.59
2976	NYSE	PHD	Wed, Oct 19, 2016	11.63	11.63	11.56	11.63
2975	NYSE	PHD	Tue, Oct 18, 2016	11.56	11.60	11.51	11.56
2974	NYSE	PHD	Mon, Oct 17, 2016	11.62	11.62	11.48	11.50
2973	NYSE	PHD	Fri, Oct 14, 2016	11.62	11.63	11.56	11.58
2972	NYSE	PHD	Thu, Oct 13, 2016	11.65	11.69	11.60	11.57
2971	NYSE	PHD	Wed, Oct 12, 2016	11.74	11.74	11.64	11.67
2970	NYSE	PHD	Tue, Oct 11, 2016	11.68	11.72	11.66	11.72
2969	NYSE	PHD	Mon, Oct 10, 2016	11.62	11.70	11.62	11.66
2968	NYSE	PHD	Fri, Oct 7, 2016	11.69	11.71	11.57	11.61
2967	NYSE	PHD	Thu, Oct 6, 2016	11.76	11.76	11.65	11.67
2966	NYSE	PHD	Wed, Oct 5, 2016	11.69	11.76	11.69	11.75
2965	NYSE	PHD	Tue, Oct 4, 2016	11.84	11.86	11.67	11.68
2964	NYSE	PHD	Mon, Oct 3, 2016	11.77	11.83	11.76	11.83
2963	NYSE	PHD	Fri, Sep 30, 2016	11.79	11.81	11.73	11.80
2962	NYSE	PHD	Thu, Sep 29, 2016	11.71	11.75	11.67	11.72
2961	NYSE	PHD	Wed, Sep 28, 2016	11.68	11.72	11.65	11.72
2960	NYSE	PHD	Tue, Sep 27, 2016	11.64	11.66	11.56	11.66
2959	NYSE	PHD	Mon, Sep 26, 2016	11.58	11.63	11.51	11.62
2958	NYSE	PHD	Fri, Sep 23, 2016	11.55	11.55	11.51	11.55
2957	NYSE	PHD	Thu, Sep 22, 2016	11.50	11.52	11.47	11.52
2956	NYSE	PHD	Wed, Sep 21, 2016	11.45	11.47	11.43	11.46
2955	NYSE	PHD	Tue, Sep 20, 2016	11.36	11.44	11.35	11.43
2954	NYSE	PHD	Mon, Sep 19, 2016	11.40	11.40	11.32	11.32
2953	NYSE	PHD	Fri, Sep 16, 2016	11.34	11.40	11.33	11.37
2952	NYSE	PHD	Thu, Sep 15, 2016	11.38	11.38	11.30	11.31
2951	NYSE	PHD	Wed, Sep 14, 2016	11.37	11.39	11.33	11.35
2950	NYSE	PHD	Tue, Sep 13, 2016	11.46	11.46	11.35	11.32
2949	NYSE	PHD	Mon, Sep 12, 2016	11.48	11.48	11.41	11.42
2948	NYSE	PHD	Fri, Sep 9, 2016	11.52	11.53	11.42	11.46
2947	NYSE	PHD	Thu, Sep 8, 2016	11.51	11.53	11.48	11.52
2946	NYSE	PHD	Wed, Sep 7, 2016	11.44	11.51	11.42	11.50
2945	NYSE	PHD	Tue, Sep 6, 2016	11.47	11.52	11.43	11.44
2944	NYSE	PHD	Fri, Sep 2, 2016	11.53	11.54	11.45	11.46
2943	NYSE	PHD	Thu, Sep 1, 2016	11.53	11.55	11.48	11.51
2942	NYSE	PHD	Wed, Aug 31, 2016	11.54	11.54	11.46	11.52
2941	NYSE	PHD	Tue, Aug 30, 2016	11.49	11.51	11.47	11.49
2940	NYSE	PHD	Mon, Aug 29, 2016	11.48	11.51	11.44	11.49
2939	NYSE	PHD	Fri, Aug 26, 2016	11.47	11.49	11.43	11.47
2938	NYSE	PHD	Thu, Aug 25, 2016	11.40	11.44	11.35	11.44
2937	NYSE	PHD	Wed, Aug 24, 2016	11.43	11.44	11.33	11.38
2936	NYSE	PHD	Tue, Aug 23, 2016	11.50	11.53	11.35	11.41
2935	NYSE	PHD	Mon, Aug 22, 2016	11.49	11.49	11.44	11.48
2934	NYSE	PHD	Fri, Aug 19, 2016	11.48	11.50	11.42	11.46
2933	NYSE	PHD	Thu, Aug 18, 2016	11.46	11.49	11.43	11.47
2932	NYSE	PHD	Wed, Aug 17, 2016	11.45	11.52	11.43	11.48
2931	NYSE	PHD	Tue, Aug 16, 2016	11.42	11.46	11.35	11.43
2930	NYSE	PHD	Mon, Aug 15, 2016	11.41	11.46	11.40	11.38
2929	NYSE	PHD	Fri, Aug 12, 2016	11.43	11.45	11.38	11.41
2928	NYSE	PHD	Thu, Aug 11, 2016	11.39	11.41	11.35	11.38
2927	NYSE	PHD	Wed, Aug 10, 2016	11.49	11.49	11.34	11.34
2926	NYSE	PHD	Tue, Aug 9, 2016	11.50	11.50	11.43	11.43
2925	NYSE	PHD	Mon, Aug 8, 2016	11.51	11.51	11.45	11.50
2924	NYSE	PHD	Fri, Aug 5, 2016	11.50	11.53	11.43	11.45
2923	NYSE	PHD	Thu, Aug 4, 2016	11.50	11.52	11.44	11.47
2922	NYSE	PHD	Wed, Aug 3, 2016	11.36	11.51	11.36	11.48
2921	NYSE	PHD	Tue, Aug 2, 2016	11.48	11.48	11.36	11.40
2920	NYSE	PHD	Mon, Aug 1, 2016	11.51	11.54	11.40	11.47
2919	NYSE	PHD	Fri, Jul 29, 2016	11.55	11.59	11.46	11.53
2918	NYSE	PHD	Thu, Jul 28, 2016	11.58	11.58	11.46	11.49
2917	NYSE	PHD	Wed, Jul 27, 2016	11.51	11.60	11.50	11.53
2916	NYSE	PHD	Tue, Jul 26, 2016	11.59	11.60	11.50	11.52
2915	NYSE	PHD	Mon, Jul 25, 2016	11.64	11.64	11.45	11.55
2914	NYSE	PHD	Fri, Jul 22, 2016	11.64	11.64	11.57	11.59
2913	NYSE	PHD	Thu, Jul 21, 2016	11.64	11.65	11.56	11.61
2912	NYSE	PHD	Wed, Jul 20, 2016	11.44	11.62	11.38	11.60
2911	NYSE	PHD	Tue, Jul 19, 2016	11.41	11.41	11.31	11.41
2910	NYSE	PHD	Mon, Jul 18, 2016	11.45	11.45	11.31	11.33
2909	NYSE	PHD	Fri, Jul 15, 2016	11.31	11.40	11.29	11.34
2908	NYSE	PHD	Thu, Jul 14, 2016	11.49	11.51	11.27	11.33
2907	NYSE	PHD	Wed, Jul 13, 2016	11.50	11.60	11.43	11.41
2906	NYSE	PHD	Tue, Jul 12, 2016	11.53	11.60	11.46	11.50
2905	NYSE	PHD	Mon, Jul 11, 2016	11.50	11.54	11.45	11.47
2904	NYSE	PHD	Fri, Jul 8, 2016	11.49	11.55	11.47	11.53
2903	NYSE	PHD	Thu, Jul 7, 2016	11.42	11.50	11.42	11.42
2902	NYSE	PHD	Wed, Jul 6, 2016	11.33	11.48	11.27	11.47
2901	NYSE	PHD	Tue, Jul 5, 2016	11.34	11.39	11.25	11.32
2900	NYSE	PHD	Fri, Jul 1, 2016	11.32	11.41	11.27	11.40
2899	NYSE	PHD	Thu, Jun 30, 2016	11.24	11.30	11.19	11.27
2898	NYSE	PHD	Wed, Jun 29, 2016	11.20	11.25	11.18	11.20
2897	NYSE	PHD	Tue, Jun 28, 2016	11.25	11.31	11.14	11.17
2896	NYSE	PHD	Mon, Jun 27, 2016	11.34	11.37	11.16	11.17
2895	NYSE	PHD	Fri, Jun 24, 2016	11.26	11.49	11.26	11.35
2894	NYSE	PHD	Thu, Jun 23, 2016	11.40	11.45	11.38	11.45
2893	NYSE	PHD	Wed, Jun 22, 2016	11.37	11.39	11.35	11.39
2892	NYSE	PHD	Tue, Jun 21, 2016	11.25	11.38	11.21	11.32
2891	NYSE	PHD	Mon, Jun 20, 2016	11.26	11.33	11.18	11.20
2890	NYSE	PHD	Fri, Jun 17, 2016	11.27	11.27	11.18	11.20
2889	NYSE	PHD	Thu, Jun 16, 2016	11.33	11.33	11.20	11.22
2888	NYSE	PHD	Wed, Jun 15, 2016	11.34	11.40	11.28	11.35
2887	NYSE	PHD	Tue, Jun 14, 2016	11.40	11.40	11.32	11.33
2886	NYSE	PHD	Mon, Jun 13, 2016	11.44	11.47	11.38	11.42
2885	NYSE	PHD	Fri, Jun 10, 2016	11.44	11.51	11.43	11.41
2884	NYSE	PHD	Thu, Jun 9, 2016	11.50	11.50	11.40	11.46
2883	NYSE	PHD	Wed, Jun 8, 2016	11.38	11.51	11.34	11.51
2882	NYSE	PHD	Tue, Jun 7, 2016	11.32	11.39	11.26	11.39
2881	NYSE	PHD	Mon, Jun 6, 2016	11.30	11.33	11.21	11.33
2880	NYSE	PHD	Fri, Jun 3, 2016	11.28	11.30	11.22	11.30
2879	NYSE	PHD	Thu, Jun 2, 2016	11.24	11.30	11.17	11.30
2878	NYSE	PHD	Wed, Jun 1, 2016	11.14	11.22	11.14	11.22
2877	NYSE	PHD	Tue, May 31, 2016	11.20	11.20	11.12	11.17
2876	NYSE	PHD	Fri, May 27, 2016	11.21	11.21	11.16	11.18
2875	NYSE	PHD	Thu, May 26, 2016	11.14	11.19	11.12	11.19
2874	NYSE	PHD	Wed, May 25, 2016	11.06	11.14	11.06	11.09
2873	NYSE	PHD	Tue, May 24, 2016	11.05	11.07	11.03	11.05
2872	NYSE	PHD	Mon, May 23, 2016	11.04	11.09	11.04	11.04
2871	NYSE	PHD	Fri, May 20, 2016	11.01	11.04	10.99	11.02
2870	NYSE	PHD	Thu, May 19, 2016	11.02	11.03	10.99	11.00
2869	NYSE	PHD	Wed, May 18, 2016	11.00	11.03	10.98	11.03
2868	NYSE	PHD	Tue, May 17, 2016	11.02	11.02	10.95	11.00
2867	NYSE	PHD	Mon, May 16, 2016	10.97	11.02	10.97	11.01
2866	NYSE	PHD	Fri, May 13, 2016	11.00	11.07	11.00	10.96
2865	NYSE	PHD	Thu, May 12, 2016	11.02	11.04	10.97	10.97
2864	NYSE	PHD	Wed, May 11, 2016	11.00	11.02	10.97	10.98
2863	NYSE	PHD	Tue, May 10, 2016	11.03	11.05	10.99	11.01
2862	NYSE	PHD	Mon, May 9, 2016	11.06	11.06	10.99	11.02
2861	NYSE	PHD	Fri, May 6, 2016	11.10	11.12	11.00	11.03
2860	NYSE	PHD	Thu, May 5, 2016	11.17	11.19	11.06	11.10
2859	NYSE	PHD	Wed, May 4, 2016	11.13	11.23	11.08	11.14
2858	NYSE	PHD	Tue, May 3, 2016	11.19	11.23	11.08	11.14
2857	NYSE	PHD	Mon, May 2, 2016	11.33	11.33	11.16	11.21
2856	NYSE	PHD	Fri, Apr 29, 2016	11.33	11.35	11.28	11.33
2855	NYSE	PHD	Thu, Apr 28, 2016	11.29	11.33	11.27	11.30
2854	NYSE	PHD	Wed, Apr 27, 2016	11.27	11.31	11.25	11.27
2853	NYSE	PHD	Tue, Apr 26, 2016	11.29	11.31	11.25	11.25
2852	NYSE	PHD	Mon, Apr 25, 2016	11.27	11.32	11.21	11.29
2851	NYSE	PHD	Fri, Apr 22, 2016	11.24	11.27	11.22	11.27
2850	NYSE	PHD	Thu, Apr 21, 2016	11.16	11.24	11.13	11.22
2849	NYSE	PHD	Wed, Apr 20, 2016	11.14	11.14	11.09	11.13
2848	NYSE	PHD	Tue, Apr 19, 2016	11.23	11.23	11.08	11.15
2847	NYSE	PHD	Mon, Apr 18, 2016	10.99	11.21	10.96	11.21
2846	NYSE	PHD	Fri, Apr 15, 2016	11.01	11.01	10.92	10.99
2845	NYSE	PHD	Thu, Apr 14, 2016	10.99	11.03	10.97	11.02
2844	NYSE	PHD	Wed, Apr 13, 2016	10.96	11.01	10.95	10.96
2843	NYSE	PHD	Tue, Apr 12, 2016	10.97	11.03	10.95	11.01
2842	NYSE	PHD	Mon, Apr 11, 2016	10.96	11.03	10.96	10.97
2841	NYSE	PHD	Fri, Apr 8, 2016	11.08	11.12	10.97	11.01
2840	NYSE	PHD	Thu, Apr 7, 2016	11.10	11.14	11.03	11.06
2839	NYSE	PHD	Wed, Apr 6, 2016	11.02	11.10	11.00	11.10
2838	NYSE	PHD	Tue, Apr 5, 2016	11.05	11.05	11.05	10.98
2837	NYSE	PHD	Mon, Apr 4, 2016	11.13	11.17	11.04	11.05
2836	NYSE	PHD	Fri, Apr 1, 2016	11.21	11.21	11.10	11.13
2835	NYSE	PHD	Thu, Mar 31, 2016	11.20	11.26	11.16	11.19
2834	NYSE	PHD	Wed, Mar 30, 2016	11.18	11.21	11.12	11.19
2833	NYSE	PHD	Tue, Mar 29, 2016	11.12	11.15	11.10	11.10
2832	NYSE	PHD	Mon, Mar 28, 2016	11.13	11.16	11.07	11.09
2831	NYSE	PHD	Thu, Mar 24, 2016	11.19	11.21	11.06	11.06
2830	NYSE	PHD	Wed, Mar 23, 2016	11.26	11.32	11.18	11.18
2829	NYSE	PHD	Tue, Mar 22, 2016	11.34	11.34	11.26	11.28
2828	NYSE	PHD	Mon, Mar 21, 2016	11.25	11.31	11.23	11.30
2827	NYSE	PHD	Fri, Mar 18, 2016	11.23	11.25	11.16	11.23
2826	NYSE	PHD	Thu, Mar 17, 2016	11.22	11.23	11.13	11.23
2825	NYSE	PHD	Wed, Mar 16, 2016	11.13	11.19	11.09	11.15
2824	NYSE	PHD	Tue, Mar 15, 2016	10.94	10.94	10.94	11.07
2823	NYSE	PHD	Mon, Mar 14, 2016	10.76	10.99	10.76	10.94
2822	NYSE	PHD	Fri, Mar 11, 2016	10.64	10.64	10.64	10.75
2821	NYSE	PHD	Thu, Mar 10, 2016	10.70	10.70	10.70	10.64
2820	NYSE	PHD	Wed, Mar 9, 2016	10.66	10.72	10.65	10.70
2819	NYSE	PHD	Tue, Mar 8, 2016	10.61	10.67	10.59	10.59
2818	NYSE	PHD	Mon, Mar 7, 2016	10.51	10.63	10.51	10.58
2817	NYSE	PHD	Fri, Mar 4, 2016	10.54	10.59	10.42	10.56
2816	NYSE	PHD	Thu, Mar 3, 2016	10.45	10.45	10.45	10.50
2815	NYSE	PHD	Wed, Mar 2, 2016	10.44	10.45	10.39	10.45
2814	NYSE	PHD	Tue, Mar 1, 2016	10.32	10.40	10.29	10.40
2813	NYSE	PHD	Mon, Feb 29, 2016	10.26	10.30	10.24	10.30
2812	NYSE	PHD	Fri, Feb 26, 2016	10.27	10.28	10.24	10.22
2811	NYSE	PHD	Thu, Feb 25, 2016	10.19	10.24	10.17	10.24
2810	NYSE	PHD	Wed, Feb 24, 2016	10.26	10.28	10.13	10.20
2809	NYSE	PHD	Tue, Feb 23, 2016	10.31	10.32	10.23	10.26
2808	NYSE	PHD	Mon, Feb 22, 2016	10.30	10.32	10.25	10.31
2807	NYSE	PHD	Fri, Feb 19, 2016	10.22	10.26	10.20	10.26
2806	NYSE	PHD	Thu, Feb 18, 2016	10.26	10.28	10.19	10.26
2805	NYSE	PHD	Wed, Feb 17, 2016	10.22	10.24	10.17	10.24
2804	NYSE	PHD	Tue, Feb 16, 2016	10.25	10.25	10.07	10.17
2803	NYSE	PHD	Fri, Feb 12, 2016	10.26	10.26	10.16	10.21
2802	NYSE	PHD	Thu, Feb 11, 2016	10.22	10.23	10.14	10.22
2801	NYSE	PHD	Wed, Feb 10, 2016	10.30	10.31	10.25	10.27
2800	NYSE	PHD	Tue, Feb 9, 2016	10.25	10.29	10.15	10.27
2799	NYSE	PHD	Mon, Feb 8, 2016	10.34	10.35	10.25	10.25
2798	NYSE	PHD	Fri, Feb 5, 2016	10.43	10.43	10.34	10.36
2797	NYSE	PHD	Thu, Feb 4, 2016	10.45	10.45	10.37	10.41
2796	NYSE	PHD	Wed, Feb 3, 2016	10.50	10.51	10.38	10.41
2795	NYSE	PHD	Tue, Feb 2, 2016	10.45	10.47	10.39	10.44
2794	NYSE	PHD	Mon, Feb 1, 2016	10.43	10.52	10.41	10.46
2793	NYSE	PHD	Fri, Jan 29, 2016	10.52	10.58	10.42	10.51
2792	NYSE	PHD	Thu, Jan 28, 2016	10.49	10.49	10.39	10.48
2791	NYSE	PHD	Wed, Jan 27, 2016	10.47	10.47	10.37	10.47
2790	NYSE	PHD	Tue, Jan 26, 2016	10.35	10.45	10.29	10.45
2789	NYSE	PHD	Mon, Jan 25, 2016	10.38	10.38	10.27	10.30
2788	NYSE	PHD	Fri, Jan 22, 2016	10.31	10.39	10.26	10.35
2787	NYSE	PHD	Thu, Jan 21, 2016	10.25	10.41	10.08	10.28
2786	NYSE	PHD	Wed, Jan 20, 2016	10.33	10.33	10.07	10.17
2785	NYSE	PHD	Tue, Jan 19, 2016	10.43	10.43	10.30	10.33
2784	NYSE	PHD	Fri, Jan 15, 2016	10.36	10.36	10.30	10.35
2783	NYSE	PHD	Thu, Jan 14, 2016	10.52	10.52	10.39	10.46
2782	NYSE	PHD	Wed, Jan 13, 2016	10.66	10.66	10.47	10.52
2781	NYSE	PHD	Tue, Jan 12, 2016	10.66	10.67	10.56	10.60
2780	NYSE	PHD	Mon, Jan 11, 2016	10.68	10.72	10.63	10.66
2779	NYSE	PHD	Fri, Jan 8, 2016	10.74	10.75	10.68	10.68
2778	NYSE	PHD	Thu, Jan 7, 2016	10.73	10.82	10.73	10.74
2777	NYSE	PHD	Wed, Jan 6, 2016	10.81	10.89	10.81	10.83
2776	NYSE	PHD	Tue, Jan 5, 2016	10.82	10.88	10.78	10.86
2775	NYSE	PHD	Mon, Jan 4, 2016	10.80	10.85	10.69	10.79
2774	NYSE	PHD	Thu, Dec 31, 2015	10.84	10.89	10.80	10.85
2773	NYSE	PHD	Wed, Dec 30, 2015	10.73	10.88	10.71	10.87
2772	NYSE	PHD	Tue, Dec 29, 2015	10.61	10.75	10.61	10.74
2771	NYSE	PHD	Mon, Dec 28, 2015	10.79	10.82	10.67	10.73
2770	NYSE	PHD	Thu, Dec 24, 2015	10.78	10.83	10.73	10.77
2769	NYSE	PHD	Wed, Dec 23, 2015	10.74	10.80	10.71	10.75
2768	NYSE	PHD	Tue, Dec 22, 2015	10.59	10.74	10.57	10.72
2767	NYSE	PHD	Mon, Dec 21, 2015	10.63	10.65	10.58	10.60
2766	NYSE	PHD	Fri, Dec 18, 2015	10.59	10.64	10.50	10.60
2765	NYSE	PHD	Thu, Dec 17, 2015	10.52	10.57	10.44	10.54
2764	NYSE	PHD	Wed, Dec 16, 2015	10.45	10.54	10.37	10.50
2763	NYSE	PHD	Tue, Dec 15, 2015	10.30	10.44	10.30	10.40
2762	NYSE	PHD	Mon, Dec 14, 2015	10.47	10.50	10.23	10.26
2761	NYSE	PHD	Fri, Dec 11, 2015	10.58	10.65	10.35	10.42
2760	NYSE	PHD	Thu, Dec 10, 2015	10.71	10.72	10.53	10.55
2759	NYSE	PHD	Wed, Dec 9, 2015	10.80	10.87	10.65	10.74
2758	NYSE	PHD	Tue, Dec 8, 2015	10.76	10.80	10.72	10.80
2757	NYSE	PHD	Mon, Dec 7, 2015	10.79	10.79	10.69	10.73
2756	NYSE	PHD	Fri, Dec 4, 2015	10.79	10.81	10.74	10.79
2755	NYSE	PHD	Thu, Dec 3, 2015	10.82	10.82	10.72	10.80
2754	NYSE	PHD	Wed, Dec 2, 2015	10.87	10.87	10.76	10.79
2753	NYSE	PHD	Tue, Dec 1, 2015	10.87	10.89	10.85	10.89
2752	NYSE	PHD	Mon, Nov 30, 2015	10.86	10.89	10.80	10.83
2751	NYSE	PHD	Fri, Nov 27, 2015	10.78	10.85	10.78	10.84
2750	NYSE	PHD	Wed, Nov 25, 2015	10.73	10.78	10.70	10.75
2749	NYSE	PHD	Tue, Nov 24, 2015	10.83	10.83	10.71	10.74
2748	NYSE	PHD	Mon, Nov 23, 2015	10.80	10.82	10.73	10.81
2747	NYSE	PHD	Fri, Nov 20, 2015	10.74	10.77	10.72	10.77
2746	NYSE	PHD	Thu, Nov 19, 2015	10.73	10.77	10.72	10.74
2745	NYSE	PHD	Wed, Nov 18, 2015	10.78	10.83	10.71	10.74
2744	NYSE	PHD	Tue, Nov 17, 2015	10.87	10.87	10.75	10.75
2743	NYSE	PHD	Mon, Nov 16, 2015	10.87	10.88	10.82	10.87
2742	NYSE	PHD	Fri, Nov 13, 2015	10.82	10.91	10.76	10.91
2741	NYSE	PHD	Thu, Nov 12, 2015	10.85	10.89	10.78	10.79
2740	NYSE	PHD	Wed, Nov 11, 2015	10.83	10.86	10.80	10.84
2739	NYSE	PHD	Tue, Nov 10, 2015	10.84	10.89	10.71	10.89
2738	NYSE	PHD	Mon, Nov 9, 2015	10.93	10.93	10.82	10.87
2737	NYSE	PHD	Fri, Nov 6, 2015	10.95	10.97	10.80	10.95
2736	NYSE	PHD	Thu, Nov 5, 2015	11.00	11.00	10.92	10.97
2735	NYSE	PHD	Wed, Nov 4, 2015	11.05	11.05	10.95	11.01
2734	NYSE	PHD	Tue, Nov 3, 2015	11.01	11.05	10.96	11.03
2733	NYSE	PHD	Mon, Nov 2, 2015	10.98	11.05	10.92	11.02
2732	NYSE	PHD	Fri, Oct 30, 2015	11.03	11.04	10.93	10.97
2731	NYSE	PHD	Thu, Oct 29, 2015	11.01	11.04	10.98	11.01
2730	NYSE	PHD	Wed, Oct 28, 2015	11.04	11.05	10.98	11.00
2729	NYSE	PHD	Tue, Oct 27, 2015	11.05	11.11	10.96	11.04
2728	NYSE	PHD	Mon, Oct 26, 2015	11.12	11.12	11.05	11.05
2727	NYSE	PHD	Fri, Oct 23, 2015	11.14	11.15	11.07	11.12
2726	NYSE	PHD	Thu, Oct 22, 2015	11.09	11.11	11.01	11.09
2725	NYSE	PHD	Wed, Oct 21, 2015	11.09	11.14	11.03	11.05
2724	NYSE	PHD	Tue, Oct 20, 2015	11.01	11.08	11.00	11.08
2723	NYSE	PHD	Mon, Oct 19, 2015	10.98	11.08	10.98	11.02
2722	NYSE	PHD	Fri, Oct 16, 2015	10.94	11.00	10.93	10.98
2721	NYSE	PHD	Thu, Oct 15, 2015	11.00	11.00	10.92	11.00
2720	NYSE	PHD	Wed, Oct 14, 2015	11.05	11.06	11.00	11.01
2719	NYSE	PHD	Tue, Oct 13, 2015	11.19	11.21	11.09	11.12
2718	NYSE	PHD	Mon, Oct 12, 2015	11.24	11.25	11.16	11.17
2717	NYSE	PHD	Fri, Oct 9, 2015	11.30	11.39	11.24	11.29
2716	NYSE	PHD	Thu, Oct 8, 2015	11.17	11.31	11.11	11.31
2715	NYSE	PHD	Wed, Oct 7, 2015	11.19	11.21	11.12	11.15
2714	NYSE	PHD	Tue, Oct 6, 2015	11.13	11.15	11.09	11.15
2713	NYSE	PHD	Mon, Oct 5, 2015	11.16	11.18	11.10	11.14
2712	NYSE	PHD	Fri, Oct 2, 2015	11.19	11.19	11.10	11.15
2711	NYSE	PHD	Thu, Oct 1, 2015	11.27	11.28	11.17	11.22
2710	NYSE	PHD	Wed, Sep 30, 2015	11.19	11.32	11.13	11.32
2709	NYSE	PHD	Tue, Sep 29, 2015	11.22	11.28	11.08	11.19
2708	NYSE	PHD	Mon, Sep 28, 2015	11.32	11.35	11.16	11.16
2707	NYSE	PHD	Fri, Sep 25, 2015	11.38	11.39	11.31	11.32
2706	NYSE	PHD	Thu, Sep 24, 2015	11.40	11.40	11.33	11.34
2705	NYSE	PHD	Wed, Sep 23, 2015	11.35	11.42	11.32	11.41
2704	NYSE	PHD	Tue, Sep 22, 2015	11.33	11.37	11.29	11.32
2703	NYSE	PHD	Mon, Sep 21, 2015	11.44	11.45	11.35	11.39
2702	NYSE	PHD	Fri, Sep 18, 2015	11.38	11.41	11.32	11.38
2701	NYSE	PHD	Thu, Sep 17, 2015	11.42	11.43	11.38	11.41
2700	NYSE	PHD	Wed, Sep 16, 2015	11.38	11.41	11.33	11.41
2699	NYSE	PHD	Tue, Sep 15, 2015	11.39	11.41	11.32	11.37
2698	NYSE	PHD	Mon, Sep 14, 2015	11.46	11.48	11.41	11.41
2697	NYSE	PHD	Fri, Sep 11, 2015	11.42	11.46	11.42	11.45
2696	NYSE	PHD	Thu, Sep 10, 2015	11.37	11.47	11.35	11.43
2695	NYSE	PHD	Wed, Sep 9, 2015	11.44	11.49	11.33	11.37
2694	NYSE	PHD	Tue, Sep 8, 2015	11.43	11.45	11.36	11.44
2693	NYSE	PHD	Fri, Sep 4, 2015	11.31	11.45	11.30	11.39
2692	NYSE	PHD	Thu, Sep 3, 2015	11.40	11.41	11.34	11.36
2691	NYSE	PHD	Wed, Sep 2, 2015	11.31	11.42	11.29	11.40
2690	NYSE	PHD	Tue, Sep 1, 2015	11.27	11.42	11.26	11.33
2689	NYSE	PHD	Mon, Aug 31, 2015	11.31	11.38	11.26	11.32
2688	NYSE	PHD	Fri, Aug 28, 2015	11.31	11.31	11.22	11.28
2687	NYSE	PHD	Thu, Aug 27, 2015	11.29	11.40	11.25	11.37
2686	NYSE	PHD	Wed, Aug 26, 2015	11.25	11.30	11.09	11.26
2685	NYSE	PHD	Tue, Aug 25, 2015	11.18	11.21	11.10	11.20
2684	NYSE	PHD	Mon, Aug 24, 2015	11.06	11.26	9.36	10.99
2683	NYSE	PHD	Fri, Aug 21, 2015	11.36	11.41	11.31	11.35
2682	NYSE	PHD	Thu, Aug 20, 2015	11.45	11.45	11.37	11.39
2681	NYSE	PHD	Wed, Aug 19, 2015	11.48	11.49	11.42	11.49
2680	NYSE	PHD	Tue, Aug 18, 2015	11.50	11.50	11.44	11.48
2679	NYSE	PHD	Mon, Aug 17, 2015	11.55	11.55	11.48	11.51
2678	NYSE	PHD	Fri, Aug 14, 2015	11.55	11.58	11.50	11.53
2677	NYSE	PHD	Thu, Aug 13, 2015	11.56	11.61	11.51	11.57
2676	NYSE	PHD	Wed, Aug 12, 2015	11.52	11.58	11.49	11.56
2675	NYSE	PHD	Tue, Aug 11, 2015	11.48	11.53	11.47	11.52
2674	NYSE	PHD	Mon, Aug 10, 2015	11.54	11.56	11.45	11.48
2673	NYSE	PHD	Fri, Aug 7, 2015	11.57	11.58	11.47	11.48
2672	NYSE	PHD	Thu, Aug 6, 2015	11.61	11.61	11.50	11.51
2671	NYSE	PHD	Wed, Aug 5, 2015	11.62	11.64	11.55	11.61
2670	NYSE	PHD	Tue, Aug 4, 2015	11.57	11.64	11.57	11.59
2669	NYSE	PHD	Mon, Aug 3, 2015	11.58	11.64	11.56	11.60
2668	NYSE	PHD	Fri, Jul 31, 2015	11.60	11.60	11.55	11.58
2667	NYSE	PHD	Thu, Jul 30, 2015	11.44	11.59	11.44	11.59
2666	NYSE	PHD	Wed, Jul 29, 2015	11.42	11.49	11.35	11.45
2665	NYSE	PHD	Tue, Jul 28, 2015	11.40	11.42	11.34	11.37
2664	NYSE	PHD	Mon, Jul 27, 2015	11.43	11.45	11.35	11.38
2663	NYSE	PHD	Fri, Jul 24, 2015	11.58	11.58	11.35	11.35
2662	NYSE	PHD	Thu, Jul 23, 2015	11.58	11.60	11.54	11.54
2661	NYSE	PHD	Wed, Jul 22, 2015	11.57	11.58	11.54	11.55
2660	NYSE	PHD	Tue, Jul 21, 2015	11.55	11.59	11.53	11.57
2659	NYSE	PHD	Mon, Jul 20, 2015	11.55	11.59	11.53	11.55
2658	NYSE	PHD	Fri, Jul 17, 2015	11.64	11.66	11.55	11.55
2657	NYSE	PHD	Thu, Jul 16, 2015	11.57	11.63	11.57	11.63
2656	NYSE	PHD	Wed, Jul 15, 2015	11.57	11.60	11.56	11.57
2655	NYSE	PHD	Tue, Jul 14, 2015	11.61	11.62	11.57	11.60
2654	NYSE	PHD	Mon, Jul 13, 2015	11.58	11.61	11.58	11.61
2653	NYSE	PHD	Fri, Jul 10, 2015	11.55	11.58	11.55	11.57
2652	NYSE	PHD	Thu, Jul 9, 2015	11.54	11.56	11.51	11.53
2651	NYSE	PHD	Wed, Jul 8, 2015	11.45	11.52	11.45	11.50
2650	NYSE	PHD	Tue, Jul 7, 2015	11.50	11.52	11.47	11.50
2649	NYSE	PHD	Mon, Jul 6, 2015	11.43	11.51	11.40	11.50
2648	NYSE	PHD	Thu, Jul 2, 2015	11.46	11.48	11.41	11.45
2647	NYSE	PHD	Wed, Jul 1, 2015	11.46	11.48	11.42	11.45
2646	NYSE	PHD	Tue, Jun 30, 2015	11.34	11.53	11.30	11.38
2645	NYSE	PHD	Mon, Jun 29, 2015	11.40	11.41	11.25	11.28
2644	NYSE	PHD	Fri, Jun 26, 2015	11.46	11.46	11.38	11.40
2643	NYSE	PHD	Thu, Jun 25, 2015	11.52	11.56	11.43	11.46
2642	NYSE	PHD	Wed, Jun 24, 2015	11.55	11.58	11.48	11.53
2641	NYSE	PHD	Tue, Jun 23, 2015	11.55	11.56	11.54	11.54
2640	NYSE	PHD	Mon, Jun 22, 2015	11.57	11.59	11.54	11.54
2639	NYSE	PHD	Fri, Jun 19, 2015	11.57	11.58	11.55	11.56
2638	NYSE	PHD	Thu, Jun 18, 2015	11.58	11.59	11.56	11.57
2637	NYSE	PHD	Wed, Jun 17, 2015	11.53	11.58	11.53	11.56
2636	NYSE	PHD	Tue, Jun 16, 2015	11.45	11.52	11.43	11.52
2635	NYSE	PHD	Mon, Jun 15, 2015	11.51	11.51	11.43	11.44
2634	NYSE	PHD	Fri, Jun 12, 2015	11.56	11.60	11.53	11.53
2633	NYSE	PHD	Thu, Jun 11, 2015	11.58	11.64	11.56	11.59
2632	NYSE	PHD	Wed, Jun 10, 2015	11.68	11.70	11.59	11.59
2631	NYSE	PHD	Tue, Jun 9, 2015	11.69	11.70	11.61	11.68
2630	NYSE	PHD	Mon, Jun 8, 2015	11.68	11.70	11.64	11.69
2629	NYSE	PHD	Fri, Jun 5, 2015	11.64	11.69	11.58	11.69
2628	NYSE	PHD	Thu, Jun 4, 2015	11.67	11.67	11.61	11.64
2627	NYSE	PHD	Wed, Jun 3, 2015	11.67	11.67	11.64	11.67
2626	NYSE	PHD	Tue, Jun 2, 2015	11.61	11.66	11.57	11.65
2625	NYSE	PHD	Mon, Jun 1, 2015	11.64	11.67	11.61	11.61
2624	NYSE	PHD	Fri, May 29, 2015	11.65	11.70	11.64	11.67
2623	NYSE	PHD	Thu, May 28, 2015	11.72	11.72	11.60	11.69
2622	NYSE	PHD	Wed, May 27, 2015	11.69	11.73	11.64	11.69
2621	NYSE	PHD	Tue, May 26, 2015	11.71	11.71	11.64	11.64
2620	NYSE	PHD	Fri, May 22, 2015	11.71	11.73	11.67	11.71
2619	NYSE	PHD	Thu, May 21, 2015	11.65	11.72	11.65	11.71
2618	NYSE	PHD	Wed, May 20, 2015	11.61	11.65	11.60	11.65
2617	NYSE	PHD	Tue, May 19, 2015	11.59	11.61	11.56	11.61
2616	NYSE	PHD	Mon, May 18, 2015	11.55	11.60	11.52	11.60
2615	NYSE	PHD	Fri, May 15, 2015	11.55	11.60	11.51	11.57
2614	NYSE	PHD	Thu, May 14, 2015	11.59	11.62	11.56	11.56
2613	NYSE	PHD	Wed, May 13, 2015	11.56	11.58	11.46	11.55
2612	NYSE	PHD	Tue, May 12, 2015	11.54	11.63	11.53	11.59
2611	NYSE	PHD	Mon, May 11, 2015	11.57	11.58	11.55	11.57
2610	NYSE	PHD	Fri, May 8, 2015	11.56	11.60	11.54	11.60
2609	NYSE	PHD	Thu, May 7, 2015	11.56	11.61	11.55	11.57
2608	NYSE	PHD	Wed, May 6, 2015	11.61	11.62	11.57	11.59
2607	NYSE	PHD	Tue, May 5, 2015	11.58	11.67	11.57	11.67
2606	NYSE	PHD	Mon, May 4, 2015	11.62	11.69	11.59	11.60
2605	NYSE	PHD	Fri, May 1, 2015	11.62	11.64	11.59	11.63
2604	NYSE	PHD	Thu, Apr 30, 2015	11.62	11.65	11.61	11.62
2603	NYSE	PHD	Wed, Apr 29, 2015	11.61	11.66	11.61	11.64
2602	NYSE	PHD	Tue, Apr 28, 2015	11.65	11.66	11.62	11.65
2601	NYSE	PHD	Mon, Apr 27, 2015	11.69	11.71	11.63	11.65
2600	NYSE	PHD	Fri, Apr 24, 2015	11.70	11.73	11.67	11.71
2599	NYSE	PHD	Thu, Apr 23, 2015	11.69	11.72	11.69	11.71
2598	NYSE	PHD	Wed, Apr 22, 2015	11.65	11.69	11.64	11.69
2597	NYSE	PHD	Tue, Apr 21, 2015	11.67	11.68	11.63	11.68
2596	NYSE	PHD	Mon, Apr 20, 2015	11.64	11.80	11.61	11.67
2595	NYSE	PHD	Fri, Apr 17, 2015	11.59	11.64	11.57	11.64
2594	NYSE	PHD	Thu, Apr 16, 2015	11.57	11.60	11.56	11.59
2593	NYSE	PHD	Wed, Apr 15, 2015	11.57	11.60	11.54	11.58
2592	NYSE	PHD	Tue, Apr 14, 2015	11.60	11.65	11.53	11.57
2591	NYSE	PHD	Mon, Apr 13, 2015	11.62	11.66	11.59	11.63
2590	NYSE	PHD	Fri, Apr 10, 2015	11.70	11.72	11.68	11.68
2589	NYSE	PHD	Thu, Apr 9, 2015	11.70	11.75	11.69	11.72
2588	NYSE	PHD	Wed, Apr 8, 2015	11.66	11.74	11.66	11.71
2587	NYSE	PHD	Tue, Apr 7, 2015	11.65	11.70	11.64	11.69
2586	NYSE	PHD	Mon, Apr 6, 2015	11.64	11.69	11.63	11.69
2585	NYSE	PHD	Thu, Apr 2, 2015	11.59	11.66	11.58	11.62
2584	NYSE	PHD	Wed, Apr 1, 2015	11.62	11.68	11.61	11.62
2583	NYSE	PHD	Tue, Mar 31, 2015	11.69	11.71	11.63	11.63
2582	NYSE	PHD	Mon, Mar 30, 2015	11.72	11.74	11.69	11.72
2581	NYSE	PHD	Fri, Mar 27, 2015	11.66	11.77	11.65	11.76
2580	NYSE	PHD	Thu, Mar 26, 2015	11.64	11.70	11.64	11.69
2579	NYSE	PHD	Wed, Mar 25, 2015	11.70	11.74	11.69	11.69
2578	NYSE	PHD	Tue, Mar 24, 2015	11.66	11.70	11.65	11.69
2577	NYSE	PHD	Mon, Mar 23, 2015	11.58	11.68	11.54	11.68
2576	NYSE	PHD	Fri, Mar 20, 2015	11.50	11.58	11.50	11.58
2575	NYSE	PHD	Thu, Mar 19, 2015	11.47	11.55	11.46	11.55
2574	NYSE	PHD	Wed, Mar 18, 2015	11.50	11.53	11.44	11.48
2573	NYSE	PHD	Tue, Mar 17, 2015	11.56	11.56	11.49	11.53
2572	NYSE	PHD	Mon, Mar 16, 2015	11.54	11.61	11.53	11.61
2571	NYSE	PHD	Fri, Mar 13, 2015	11.57	11.60	11.45	11.56
2570	NYSE	PHD	Thu, Mar 12, 2015	11.62	11.66	11.58	11.60
2569	NYSE	PHD	Wed, Mar 11, 2015	11.58	11.65	11.58	11.61
2568	NYSE	PHD	Tue, Mar 10, 2015	11.60	11.69	11.57	11.58
2567	NYSE	PHD	Mon, Mar 9, 2015	11.56	11.65	11.55	11.62
2566	NYSE	PHD	Fri, Mar 6, 2015	11.57	11.63	11.54	11.57
2565	NYSE	PHD	Thu, Mar 5, 2015	11.58	11.66	11.58	11.58
2564	NYSE	PHD	Wed, Mar 4, 2015	11.55	11.61	11.55	11.59
2563	NYSE	PHD	Tue, Mar 3, 2015	11.60	11.61	11.53	11.57
2562	NYSE	PHD	Mon, Mar 2, 2015	11.60	11.67	11.57	11.64
2561	NYSE	PHD	Fri, Feb 27, 2015	11.62	11.63	11.57	11.63
2560	NYSE	PHD	Thu, Feb 26, 2015	11.60	11.62	11.54	11.62
2559	NYSE	PHD	Wed, Feb 25, 2015	11.58	11.64	11.56	11.63
2558	NYSE	PHD	Tue, Feb 24, 2015	11.45	11.57	11.45	11.56
2557	NYSE	PHD	Mon, Feb 23, 2015	11.36	11.49	11.36	11.47
2556	NYSE	PHD	Fri, Feb 20, 2015	11.28	11.35	11.26	11.35
2555	NYSE	PHD	Thu, Feb 19, 2015	11.26	11.29	11.25	11.27
2554	NYSE	PHD	Wed, Feb 18, 2015	11.26	11.29	11.23	11.28
2553	NYSE	PHD	Tue, Feb 17, 2015	11.31	11.32	11.26	11.28
2552	NYSE	PHD	Fri, Feb 13, 2015	11.33	11.35	11.31	11.34
2551	NYSE	PHD	Thu, Feb 12, 2015	11.31	11.35	11.30	11.32
2550	NYSE	PHD	Wed, Feb 11, 2015	11.29	11.31	11.28	11.30
2549	NYSE	PHD	Tue, Feb 10, 2015	11.26	11.35	11.24	11.31
2548	NYSE	PHD	Mon, Feb 9, 2015	11.23	11.31	11.23	11.27
2547	NYSE	PHD	Fri, Feb 6, 2015	11.27	11.29	11.23	11.28
2546	NYSE	PHD	Thu, Feb 5, 2015	11.23	11.30	11.23	11.26
2545	NYSE	PHD	Wed, Feb 4, 2015	11.20	11.26	11.19	11.26
2544	NYSE	PHD	Tue, Feb 3, 2015	11.20	11.27	11.19	11.23
2543	NYSE	PHD	Mon, Feb 2, 2015	11.20	11.22	11.17	11.19
2542	NYSE	PHD	Fri, Jan 30, 2015	11.19	11.26	11.18	11.19
2541	NYSE	PHD	Thu, Jan 29, 2015	11.20	11.23	11.18	11.22
2540	NYSE	PHD	Wed, Jan 28, 2015	11.24	11.25	11.20	11.23
2539	NYSE	PHD	Tue, Jan 27, 2015	11.21	11.25	11.19	11.25
2538	NYSE	PHD	Mon, Jan 26, 2015	11.21	11.27	11.21	11.25
2537	NYSE	PHD	Fri, Jan 23, 2015	11.18	11.26	11.17	11.24
2536	NYSE	PHD	Thu, Jan 22, 2015	11.23	11.25	11.18	11.21
2535	NYSE	PHD	Wed, Jan 21, 2015	11.12	11.18	11.12	11.18
2534	NYSE	PHD	Tue, Jan 20, 2015	11.16	11.18	11.10	11.14
2533	NYSE	PHD	Fri, Jan 16, 2015	11.09	11.17	11.09	11.17
2532	NYSE	PHD	Thu, Jan 15, 2015	11.15	11.18	11.10	11.11
2531	NYSE	PHD	Wed, Jan 14, 2015	11.03	11.17	11.02	11.16
2530	NYSE	PHD	Tue, Jan 13, 2015	11.22	11.25	11.15	11.21
2529	NYSE	PHD	Mon, Jan 12, 2015	11.22	11.27	11.20	11.24
2528	NYSE	PHD	Fri, Jan 9, 2015	11.25	11.30	11.25	11.25
2527	NYSE	PHD	Thu, Jan 8, 2015	11.22	11.30	11.21	11.30
2526	NYSE	PHD	Wed, Jan 7, 2015	11.23	11.25	11.20	11.20
2525	NYSE	PHD	Tue, Jan 6, 2015	11.20	11.24	11.20	11.20
2524	NYSE	PHD	Mon, Jan 5, 2015	11.34	11.34	11.16	11.24
2523	NYSE	PHD	Fri, Jan 2, 2015	11.34	11.43	11.26	11.40
2522	NYSE	PHD	Wed, Dec 31, 2014	11.21	11.38	11.16	11.38
2521	NYSE	PHD	Tue, Dec 30, 2014	11.20	11.23	11.18	11.23
2520	NYSE	PHD	Mon, Dec 29, 2014	11.28	11.28	11.20	11.25
2519	NYSE	PHD	Fri, Dec 26, 2014	11.24	11.35	11.21	11.35
2518	NYSE	PHD	Wed, Dec 24, 2014	11.23	11.28	11.23	11.25
2517	NYSE	PHD	Tue, Dec 23, 2014	11.28	11.32	11.25	11.28
2516	NYSE	PHD	Mon, Dec 22, 2014	11.26	11.29	11.15	11.26
2515	NYSE	PHD	Fri, Dec 19, 2014	11.24	11.31	11.21	11.29
2514	NYSE	PHD	Thu, Dec 18, 2014	11.19	11.30	11.19	11.27
2513	NYSE	PHD	Wed, Dec 17, 2014	11.03	11.22	11.02	11.19
2512	NYSE	PHD	Tue, Dec 16, 2014	11.08	11.12	11.02	11.09
2511	NYSE	PHD	Mon, Dec 15, 2014	11.20	11.20	11.16	11.16
2510	NYSE	PHD	Fri, Dec 12, 2014	11.19	11.23	11.19	11.20
2509	NYSE	PHD	Thu, Dec 11, 2014	11.25	11.31	11.23	11.27
2508	NYSE	PHD	Wed, Dec 10, 2014	11.22	11.27	11.20	11.27
2507	NYSE	PHD	Tue, Dec 9, 2014	11.20	11.32	11.20	11.32
2506	NYSE	PHD	Mon, Dec 8, 2014	11.31	11.33	11.27	11.29
2505	NYSE	PHD	Fri, Dec 5, 2014	11.38	11.41	11.29	11.32
2504	NYSE	PHD	Thu, Dec 4, 2014	11.34	11.42	11.34	11.40
2503	NYSE	PHD	Wed, Dec 3, 2014	11.33	11.38	11.33	11.38
2502	NYSE	PHD	Tue, Dec 2, 2014	11.33	11.38	11.33	11.36
2501	NYSE	PHD	Mon, Dec 1, 2014	11.29	11.37	11.29	11.36
2500	NYSE	PHD	Fri, Nov 28, 2014	11.33	11.37	11.32	11.36
2499	NYSE	PHD	Wed, Nov 26, 2014	11.34	11.37	11.32	11.35
2498	NYSE	PHD	Tue, Nov 25, 2014	11.34	11.38	11.31	11.36
2497	NYSE	PHD	Mon, Nov 24, 2014	11.39	11.40	11.33	11.37
2496	NYSE	PHD	Fri, Nov 21, 2014	11.43	11.44	11.41	11.41
2495	NYSE	PHD	Thu, Nov 20, 2014	11.34	11.41	11.34	11.41
2494	NYSE	PHD	Wed, Nov 19, 2014	11.40	11.42	11.36	11.40
2493	NYSE	PHD	Tue, Nov 18, 2014	11.41	11.45	11.41	11.41
2492	NYSE	PHD	Mon, Nov 17, 2014	11.44	11.50	11.42	11.43
2491	NYSE	PHD	Fri, Nov 14, 2014	11.46	11.51	11.45	11.48
2490	NYSE	PHD	Thu, Nov 13, 2014	11.45	11.47	11.44	11.46
2489	NYSE	PHD	Wed, Nov 12, 2014	11.40	11.52	11.40	11.50
2488	NYSE	PHD	Tue, Nov 11, 2014	11.42	11.50	11.37	11.47
2487	NYSE	PHD	Mon, Nov 10, 2014	11.43	11.49	11.43	11.46
2486	NYSE	PHD	Fri, Nov 7, 2014	11.42	11.48	11.42	11.45
2485	NYSE	PHD	Thu, Nov 6, 2014	11.45	11.50	11.44	11.47
2484	NYSE	PHD	Wed, Nov 5, 2014	11.47	11.53	11.47	11.52
2483	NYSE	PHD	Tue, Nov 4, 2014	11.47	11.49	11.46	11.48
2482	NYSE	PHD	Mon, Nov 3, 2014	11.51	11.54	11.51	11.52
2481	NYSE	PHD	Fri, Oct 31, 2014	11.54	11.59	11.50	11.57
2480	NYSE	PHD	Thu, Oct 30, 2014	11.48	11.56	11.48	11.55
2479	NYSE	PHD	Wed, Oct 29, 2014	11.55	11.55	11.48	11.54
2478	NYSE	PHD	Tue, Oct 28, 2014	11.53	11.60	11.53	11.60
2477	NYSE	PHD	Mon, Oct 27, 2014	11.52	11.56	11.51	11.55
2476	NYSE	PHD	Fri, Oct 24, 2014	11.51	11.60	11.51	11.57
2475	NYSE	PHD	Thu, Oct 23, 2014	11.50	11.57	11.46	11.54
2474	NYSE	PHD	Wed, Oct 22, 2014	11.44	11.53	11.44	11.46
2473	NYSE	PHD	Tue, Oct 21, 2014	11.44	11.53	11.43	11.49
2472	NYSE	PHD	Mon, Oct 20, 2014	11.41	11.47	11.41	11.44
2471	NYSE	PHD	Fri, Oct 17, 2014	11.36	11.52	11.31	11.41
2470	NYSE	PHD	Thu, Oct 16, 2014	11.14	11.41	11.10	11.41
2469	NYSE	PHD	Wed, Oct 15, 2014	11.33	11.38	11.15	11.25
2468	NYSE	PHD	Tue, Oct 14, 2014	11.50	11.57	11.45	11.50
2467	NYSE	PHD	Mon, Oct 13, 2014	11.70	11.71	11.50	11.58
2466	NYSE	PHD	Fri, Oct 10, 2014	11.63	11.70	11.59	11.68
2465	NYSE	PHD	Thu, Oct 9, 2014	11.65	11.69	11.58	11.69
2464	NYSE	PHD	Wed, Oct 8, 2014	11.67	11.73	11.57	11.73
2463	NYSE	PHD	Tue, Oct 7, 2014	11.68	11.75	11.66	11.75
2462	NYSE	PHD	Mon, Oct 6, 2014	11.60	11.76	11.59	11.76
2461	NYSE	PHD	Fri, Oct 3, 2014	11.67	11.72	11.65	11.66
2460	NYSE	PHD	Thu, Oct 2, 2014	11.72	11.72	11.69	11.72
2459	NYSE	PHD	Wed, Oct 1, 2014	11.67	11.80	11.67	11.79
2458	NYSE	PHD	Tue, Sep 30, 2014	11.63	11.75	11.56	11.75
2457	NYSE	PHD	Mon, Sep 29, 2014	11.71	11.75	11.66	11.69
2456	NYSE	PHD	Fri, Sep 26, 2014	11.71	11.82	11.64	11.80
2455	NYSE	PHD	Thu, Sep 25, 2014	11.76	11.81	11.70	11.79
2454	NYSE	PHD	Wed, Sep 24, 2014	11.80	11.83	11.74	11.81
2453	NYSE	PHD	Tue, Sep 23, 2014	11.73	11.82	11.73	11.78
2452	NYSE	PHD	Mon, Sep 22, 2014	11.76	11.84	11.75	11.80
2451	NYSE	PHD	Fri, Sep 19, 2014	11.79	11.84	11.79	11.80
2450	NYSE	PHD	Thu, Sep 18, 2014	11.75	11.81	11.71	11.81
2449	NYSE	PHD	Wed, Sep 17, 2014	11.73	11.78	11.71	11.76
2448	NYSE	PHD	Tue, Sep 16, 2014	11.75	11.77	11.71	11.74
2447	NYSE	PHD	Mon, Sep 15, 2014	11.86	11.88	11.79	11.79
2446	NYSE	PHD	Fri, Sep 12, 2014	11.92	11.94	11.92	11.92
2445	NYSE	PHD	Thu, Sep 11, 2014	11.91	11.97	11.91	11.94
2444	NYSE	PHD	Wed, Sep 10, 2014	11.95	11.98	11.90	11.92
2443	NYSE	PHD	Tue, Sep 9, 2014	11.97	12.01	11.96	11.96
2442	NYSE	PHD	Mon, Sep 8, 2014	12.01	12.03	11.99	12.01
2441	NYSE	PHD	Fri, Sep 5, 2014	12.03	12.08	12.02	12.03
2440	NYSE	PHD	Thu, Sep 4, 2014	12.15	12.17	12.05	12.05
2439	NYSE	PHD	Wed, Sep 3, 2014	12.15	12.22	12.12	12.18
2438	NYSE	PHD	Tue, Sep 2, 2014	12.12	12.20	12.09	12.17
2437	NYSE	PHD	Fri, Aug 29, 2014	12.19	12.21	12.10	12.15
2436	NYSE	PHD	Thu, Aug 28, 2014	12.13	12.23	12.09	12.21
2435	NYSE	PHD	Wed, Aug 27, 2014	12.13	12.21	12.12	12.18
2434	NYSE	PHD	Tue, Aug 26, 2014	12.05	12.13	12.01	12.13
2433	NYSE	PHD	Mon, Aug 25, 2014	12.06	12.08	12.00	12.04
2432	NYSE	PHD	Fri, Aug 22, 2014	12.12	12.13	12.03	12.03
2431	NYSE	PHD	Thu, Aug 21, 2014	12.12	12.17	12.12	12.15
2430	NYSE	PHD	Wed, Aug 20, 2014	12.20	12.22	12.15	12.17
2429	NYSE	PHD	Tue, Aug 19, 2014	12.23	12.24	12.21	12.24
2428	NYSE	PHD	Mon, Aug 18, 2014	12.21	12.32	12.16	12.29
2427	NYSE	PHD	Fri, Aug 15, 2014	12.30	12.30	12.21	12.21
2426	NYSE	PHD	Thu, Aug 14, 2014	12.23	12.28	12.18	12.25
2425	NYSE	PHD	Wed, Aug 13, 2014	12.34	12.36	12.24	12.27
2424	NYSE	PHD	Tue, Aug 12, 2014	12.31	12.39	12.26	12.38
2423	NYSE	PHD	Mon, Aug 11, 2014	12.20	12.33	12.18	12.32
2422	NYSE	PHD	Fri, Aug 8, 2014	12.14	12.28	12.11	12.26
2421	NYSE	PHD	Thu, Aug 7, 2014	12.15	12.21	12.09	12.21
2420	NYSE	PHD	Wed, Aug 6, 2014	12.08	12.21	12.06	12.19
2419	NYSE	PHD	Tue, Aug 5, 2014	12.24	12.25	12.12	12.14
2418	NYSE	PHD	Mon, Aug 4, 2014	12.42	12.42	12.28	12.29
2417	NYSE	PHD	Fri, Aug 1, 2014	12.43	12.46	12.40	12.44
2416	NYSE	PHD	Thu, Jul 31, 2014	12.44	12.50	12.43	12.44
2415	NYSE	PHD	Wed, Jul 30, 2014	12.59	12.59	12.48	12.53
2414	NYSE	PHD	Tue, Jul 29, 2014	12.62	12.66	12.54	12.60
2413	NYSE	PHD	Mon, Jul 28, 2014	12.61	12.65	12.55	12.61
2412	NYSE	PHD	Fri, Jul 25, 2014	12.62	12.65	12.58	12.64
2411	NYSE	PHD	Thu, Jul 24, 2014	12.58	12.63	12.54	12.61
2410	NYSE	PHD	Wed, Jul 23, 2014	12.53	12.62	12.53	12.60
2409	NYSE	PHD	Tue, Jul 22, 2014	12.43	12.58	12.43	12.57
2408	NYSE	PHD	Mon, Jul 21, 2014	12.40	12.47	12.39	12.45
2407	NYSE	PHD	Fri, Jul 18, 2014	12.42	12.45	12.37	12.44
2406	NYSE	PHD	Thu, Jul 17, 2014	12.46	12.49	12.38	12.41
2405	NYSE	PHD	Wed, Jul 16, 2014	12.42	12.46	12.42	12.45
2404	NYSE	PHD	Tue, Jul 15, 2014	12.42	12.45	12.37	12.43
2403	NYSE	PHD	Mon, Jul 14, 2014	12.39	12.47	12.39	12.42
2402	NYSE	PHD	Fri, Jul 11, 2014	12.45	12.49	12.45	12.45
2401	NYSE	PHD	Thu, Jul 10, 2014	12.45	12.49	12.45	12.49
2400	NYSE	PHD	Wed, Jul 9, 2014	12.42	12.44	12.39	12.41
2399	NYSE	PHD	Tue, Jul 8, 2014	12.39	12.46	12.39	12.46
2398	NYSE	PHD	Mon, Jul 7, 2014	12.40	12.42	12.39	12.39
2397	NYSE	PHD	Thu, Jul 3, 2014	12.38	12.42	12.38	12.42
2396	NYSE	PHD	Wed, Jul 2, 2014	12.43	12.45	12.37	12.38
2395	NYSE	PHD	Tue, Jul 1, 2014	12.42	12.47	12.36	12.47
2394	NYSE	PHD	Mon, Jun 30, 2014	12.40	12.47	12.38	12.47
2393	NYSE	PHD	Fri, Jun 27, 2014	12.38	12.44	12.34	12.44
2392	NYSE	PHD	Thu, Jun 26, 2014	12.34	12.44	12.31	12.44
2391	NYSE	PHD	Wed, Jun 25, 2014	12.28	12.38	12.27	12.38
2390	NYSE	PHD	Tue, Jun 24, 2014	12.28	12.32	12.25	12.32
2389	NYSE	PHD	Mon, Jun 23, 2014	12.30	12.32	12.24	12.29
2388	NYSE	PHD	Fri, Jun 20, 2014	12.23	12.30	12.20	12.30
2387	NYSE	PHD	Thu, Jun 19, 2014	12.25	12.27	12.22	12.27
2386	NYSE	PHD	Wed, Jun 18, 2014	12.23	12.28	12.13	12.22
2385	NYSE	PHD	Tue, Jun 17, 2014	12.29	12.33	12.25	12.25
2384	NYSE	PHD	Mon, Jun 16, 2014	12.42	12.46	12.23	12.35
2383	NYSE	PHD	Fri, Jun 13, 2014	12.43	12.43	12.32	12.39
2382	NYSE	PHD	Thu, Jun 12, 2014	12.44	12.48	12.39	12.43
2381	NYSE	PHD	Wed, Jun 11, 2014	12.27	12.38	12.27	12.38
2380	NYSE	PHD	Tue, Jun 10, 2014	12.31	12.35	12.27	12.34
2379	NYSE	PHD	Mon, Jun 9, 2014	12.31	12.31	12.26	12.26
2378	NYSE	PHD	Fri, Jun 6, 2014	12.32	12.38	12.30	12.33
2377	NYSE	PHD	Thu, Jun 5, 2014	12.26	12.39	12.25	12.36
2376	NYSE	PHD	Wed, Jun 4, 2014	12.27	12.38	12.25	12.31
2375	NYSE	PHD	Tue, Jun 3, 2014	12.27	12.35	12.26	12.29
2374	NYSE	PHD	Mon, Jun 2, 2014	12.32	12.38	12.30	12.32
2373	NYSE	PHD	Fri, May 30, 2014	12.38	12.43	12.35	12.35
2372	NYSE	PHD	Thu, May 29, 2014	12.37	12.46	12.35	12.42
2371	NYSE	PHD	Wed, May 28, 2014	12.32	12.47	12.32	12.41
2370	NYSE	PHD	Tue, May 27, 2014	12.34	12.39	12.33	12.35
2369	NYSE	PHD	Fri, May 23, 2014	12.33	12.36	12.31	12.36
2368	NYSE	PHD	Thu, May 22, 2014	12.35	12.37	12.32	12.37
2367	NYSE	PHD	Wed, May 21, 2014	12.27	12.34	12.27	12.33
2366	NYSE	PHD	Tue, May 20, 2014	12.25	12.32	12.25	12.32
2365	NYSE	PHD	Mon, May 19, 2014	12.26	12.29	12.25	12.29
2364	NYSE	PHD	Fri, May 16, 2014	12.28	12.33	12.25	12.28
2363	NYSE	PHD	Thu, May 15, 2014	12.18	12.21	12.17	12.21
2362	NYSE	PHD	Wed, May 14, 2014	12.23	12.23	12.18	12.22
2361	NYSE	PHD	Tue, May 13, 2014	12.29	12.32	12.22	12.28
2360	NYSE	PHD	Mon, May 12, 2014	12.27	12.32	12.25	12.32
2359	NYSE	PHD	Fri, May 9, 2014	12.29	12.31	12.28	12.31
2358	NYSE	PHD	Thu, May 8, 2014	12.28	12.35	12.28	12.35
2357	NYSE	PHD	Wed, May 7, 2014	12.29	12.30	12.24	12.30
2356	NYSE	PHD	Tue, May 6, 2014	12.25	12.29	12.22	12.27
2355	NYSE	PHD	Mon, May 5, 2014	12.25	12.30	12.23	12.27
2354	NYSE	PHD	Fri, May 2, 2014	12.25	12.31	12.24	12.26
2353	NYSE	PHD	Thu, May 1, 2014	12.33	12.36	12.26	12.28
2352	NYSE	PHD	Wed, Apr 30, 2014	12.36	12.40	12.32	12.34
2351	NYSE	PHD	Tue, Apr 29, 2014	12.39	12.40	12.34	12.40
2350	NYSE	PHD	Mon, Apr 28, 2014	12.39	12.50	12.39	12.42
2349	NYSE	PHD	Fri, Apr 25, 2014	12.53	12.53	12.42	12.42
2348	NYSE	PHD	Thu, Apr 24, 2014	12.50	12.52	12.47	12.52
2347	NYSE	PHD	Wed, Apr 23, 2014	12.42	12.50	12.42	12.50
2346	NYSE	PHD	Tue, Apr 22, 2014	12.31	12.46	12.30	12.46
2345	NYSE	PHD	Mon, Apr 21, 2014	12.26	12.37	12.23	12.35
2344	NYSE	PHD	Thu, Apr 17, 2014	12.18	12.22	12.12	12.22
2343	NYSE	PHD	Wed, Apr 16, 2014	12.23	12.27	12.20	12.20
2342	NYSE	PHD	Tue, Apr 15, 2014	12.23	12.27	12.21	12.24
2341	NYSE	PHD	Mon, Apr 14, 2014	12.25	12.28	12.22	12.24
2340	NYSE	PHD	Fri, Apr 11, 2014	12.32	12.38	12.29	12.29
2339	NYSE	PHD	Thu, Apr 10, 2014	12.29	12.39	12.28	12.35
2338	NYSE	PHD	Wed, Apr 9, 2014	12.33	12.38	12.25	12.28
2337	NYSE	PHD	Tue, Apr 8, 2014	12.37	12.38	12.32	12.33
2336	NYSE	PHD	Mon, Apr 7, 2014	12.43	12.46	12.38	12.41
2335	NYSE	PHD	Fri, Apr 4, 2014	12.45	12.48	12.41	12.47
2334	NYSE	PHD	Thu, Apr 3, 2014	12.40	12.49	12.40	12.49
2333	NYSE	PHD	Wed, Apr 2, 2014	12.63	12.63	12.41	12.43
2332	NYSE	PHD	Tue, Apr 1, 2014	12.63	12.67	12.56	12.58
2331	NYSE	PHD	Mon, Mar 31, 2014	12.75	12.75	12.64	12.64
2330	NYSE	PHD	Fri, Mar 28, 2014	12.61	12.77	12.59	12.77
2329	NYSE	PHD	Thu, Mar 27, 2014	12.58	12.68	12.57	12.65
2328	NYSE	PHD	Wed, Mar 26, 2014	12.66	12.67	12.61	12.61
2327	NYSE	PHD	Tue, Mar 25, 2014	12.67	12.71	12.66	12.70
2326	NYSE	PHD	Mon, Mar 24, 2014	12.67	12.67	12.58	12.63
2325	NYSE	PHD	Fri, Mar 21, 2014	12.69	12.74	12.64	12.71
2324	NYSE	PHD	Thu, Mar 20, 2014	12.69	12.70	12.60	12.64
2323	NYSE	PHD	Wed, Mar 19, 2014	12.66	12.78	12.66	12.77
2322	NYSE	PHD	Tue, Mar 18, 2014	12.65	12.71	12.65	12.67
2321	NYSE	PHD	Mon, Mar 17, 2014	12.65	12.75	12.60	12.65
2320	NYSE	PHD	Fri, Mar 14, 2014	12.72	12.76	12.64	12.64
2319	NYSE	PHD	Thu, Mar 13, 2014	12.78	12.91	12.75	12.75
2318	NYSE	PHD	Wed, Mar 12, 2014	12.85	12.91	12.75	12.80
2317	NYSE	PHD	Tue, Mar 11, 2014	12.98	12.98	12.89	12.89
2316	NYSE	PHD	Mon, Mar 10, 2014	12.90	13.02	12.90	12.92
2315	NYSE	PHD	Fri, Mar 7, 2014	12.96	13.00	12.88	12.95
2314	NYSE	PHD	Thu, Mar 6, 2014	13.01	13.07	12.95	12.95
2313	NYSE	PHD	Wed, Mar 5, 2014	12.92	13.06	12.91	13.03
2312	NYSE	PHD	Tue, Mar 4, 2014	12.90	12.96	12.85	12.96
2311	NYSE	PHD	Mon, Mar 3, 2014	12.85	12.91	12.85	12.88
2310	NYSE	PHD	Fri, Feb 28, 2014	12.80	12.90	12.79	12.90
2309	NYSE	PHD	Thu, Feb 27, 2014	12.72	12.82	12.72	12.81
2308	NYSE	PHD	Wed, Feb 26, 2014	12.74	12.78	12.72	12.75
2307	NYSE	PHD	Tue, Feb 25, 2014	12.72	12.83	12.69	12.79
2306	NYSE	PHD	Mon, Feb 24, 2014	12.70	12.80	12.68	12.74
2305	NYSE	PHD	Fri, Feb 21, 2014	12.66	12.75	12.61	12.74
2304	NYSE	PHD	Thu, Feb 20, 2014	12.75	12.77	12.62	12.67
2303	NYSE	PHD	Wed, Feb 19, 2014	12.84	12.85	12.78	12.79
2302	NYSE	PHD	Tue, Feb 18, 2014	12.87	12.92	12.86	12.86
2301	NYSE	PHD	Fri, Feb 14, 2014	13.00	13.00	12.94	12.99
2300	NYSE	PHD	Thu, Feb 13, 2014	12.94	13.03	12.91	12.99
2299	NYSE	PHD	Wed, Feb 12, 2014	12.91	12.93	12.81	12.93
2298	NYSE	PHD	Tue, Feb 11, 2014	12.83	12.96	12.83	12.95
2297	NYSE	PHD	Mon, Feb 10, 2014	12.97	12.98	12.88	12.93
2296	NYSE	PHD	Fri, Feb 7, 2014	12.94	13.01	12.94	13.00
2295	NYSE	PHD	Thu, Feb 6, 2014	12.79	12.97	12.79	12.97
2294	NYSE	PHD	Wed, Feb 5, 2014	12.74	12.85	12.74	12.84
2293	NYSE	PHD	Tue, Feb 4, 2014	12.76	12.86	12.70	12.81
2292	NYSE	PHD	Mon, Feb 3, 2014	12.80	12.85	12.76	12.83
2291	NYSE	PHD	Fri, Jan 31, 2014	12.69	12.85	12.69	12.85
2290	NYSE	PHD	Thu, Jan 30, 2014	12.81	12.86	12.78	12.81
2289	NYSE	PHD	Wed, Jan 29, 2014	12.90	12.96	12.84	12.89
2288	NYSE	PHD	Tue, Jan 28, 2014	12.86	12.92	12.83	12.90
2287	NYSE	PHD	Mon, Jan 27, 2014	12.96	12.96	12.79	12.93
2286	NYSE	PHD	Fri, Jan 24, 2014	13.06	13.12	12.95	13.01
2285	NYSE	PHD	Wed, Jan 22, 2014	12.99	13.03	12.93	13.03
2284	NYSE	PHD	Tue, Jan 21, 2014	12.98	13.00	12.91	12.99
2283	NYSE	PHD	Fri, Jan 17, 2014	12.91	12.99	12.88	12.98
2282	NYSE	PHD	Thu, Jan 16, 2014	12.88	12.97	12.83	12.92
2281	NYSE	PHD	Wed, Jan 15, 2014	12.72	12.87	12.67	12.85
2280	NYSE	PHD	Tue, Jan 14, 2014	12.88	12.91	12.72	12.75
2279	NYSE	PHD	Mon, Jan 13, 2014	12.97	13.01	12.89	12.91
2278	NYSE	PHD	Fri, Jan 10, 2014	12.98	13.08	12.97	12.97
2277	NYSE	PHD	Thu, Jan 9, 2014	13.01	13.05	12.95	12.97
2276	NYSE	PHD	Wed, Jan 8, 2014	12.96	13.08	12.95	13.04
2275	NYSE	PHD	Tue, Jan 7, 2014	12.87	12.98	12.82	12.98
2274	NYSE	PHD	Mon, Jan 6, 2014	12.83	12.91	12.78	12.88
2273	NYSE	PHD	Fri, Jan 3, 2014	12.70	12.82	12.64	12.82
2272	NYSE	PHD	Thu, Jan 2, 2014	12.65	12.80	12.60	12.78
2271	NYSE	PHD	Tue, Dec 31, 2013	12.70	12.83	12.65	12.72
2270	NYSE	PHD	Mon, Dec 30, 2013	12.65	12.77	12.62	12.72
2269	NYSE	PHD	Fri, Dec 27, 2013	12.85	12.85	12.71	12.72
2268	NYSE	PHD	Thu, Dec 26, 2013	12.62	12.86	12.62	12.86
2267	NYSE	PHD	Tue, Dec 24, 2013	12.65	12.72	12.63	12.67
2266	NYSE	PHD	Mon, Dec 23, 2013	12.60	12.80	12.60	12.69
2265	NYSE	PHD	Fri, Dec 20, 2013	12.37	12.50	12.36	12.48
2264	NYSE	PHD	Thu, Dec 19, 2013	12.30	12.47	12.30	12.40
2263	NYSE	PHD	Wed, Dec 18, 2013	12.36	12.42	12.20	12.38
2262	NYSE	PHD	Tue, Dec 17, 2013	12.28	12.41	12.27	12.41
2261	NYSE	PHD	Mon, Dec 16, 2013	12.31	12.35	12.29	12.33
2260	NYSE	PHD	Fri, Dec 13, 2013	12.39	12.39	12.26	12.37
2259	NYSE	PHD	Thu, Dec 12, 2013	12.44	12.44	12.28	12.35
2258	NYSE	PHD	Wed, Dec 11, 2013	12.39	12.42	12.34	12.42
2257	NYSE	PHD	Tue, Dec 10, 2013	12.40	12.44	12.39	12.44
2256	NYSE	PHD	Mon, Dec 9, 2013	12.32	12.41	12.31	12.38
2255	NYSE	PHD	Fri, Dec 6, 2013	12.43	12.43	12.34	12.37
2254	NYSE	PHD	Thu, Dec 5, 2013	12.39	12.43	12.32	12.37
2253	NYSE	PHD	Wed, Dec 4, 2013	12.37	12.47	12.36	12.47
2252	NYSE	PHD	Tue, Dec 3, 2013	12.37	12.48	12.36	12.43
2251	NYSE	PHD	Mon, Dec 2, 2013	12.38	12.45	12.35	12.45
2250	NYSE	PHD	Fri, Nov 29, 2013	12.44	12.48	12.41	12.41
2249	NYSE	PHD	Wed, Nov 27, 2013	12.41	12.48	12.41	12.47
2248	NYSE	PHD	Tue, Nov 26, 2013	12.39	12.45	12.37	12.45
2247	NYSE	PHD	Mon, Nov 25, 2013	12.36	12.45	12.34	12.40
2246	NYSE	PHD	Fri, Nov 22, 2013	12.36	12.43	12.31	12.41
2245	NYSE	PHD	Thu, Nov 21, 2013	12.32	12.40	12.31	12.40
2244	NYSE	PHD	Wed, Nov 20, 2013	12.39	12.39	12.31	12.35
2243	NYSE	PHD	Tue, Nov 19, 2013	12.39	12.44	12.35	12.43
2242	NYSE	PHD	Mon, Nov 18, 2013	12.43	12.45	12.39	12.43
2241	NYSE	PHD	Fri, Nov 15, 2013	12.44	12.47	12.39	12.44
2240	NYSE	PHD	Thu, Nov 14, 2013	12.43	12.43	12.33	12.40
2239	NYSE	PHD	Wed, Nov 13, 2013	12.40	12.46	12.40	12.44
2238	NYSE	PHD	Tue, Nov 12, 2013	12.51	12.53	12.40	12.46
2237	NYSE	PHD	Mon, Nov 11, 2013	12.52	12.55	12.45	12.55
2236	NYSE	PHD	Fri, Nov 8, 2013	12.45	12.51	12.35	12.51
2235	NYSE	PHD	Thu, Nov 7, 2013	12.42	12.45	12.39	12.42
2234	NYSE	PHD	Wed, Nov 6, 2013	12.47	12.49	12.42	12.46
2233	NYSE	PHD	Tue, Nov 5, 2013	12.42	12.50	12.41	12.50
2232	NYSE	PHD	Mon, Nov 4, 2013	12.42	12.50	12.42	12.47
2231	NYSE	PHD	Fri, Nov 1, 2013	12.54	12.58	12.42	12.42
2230	NYSE	PHD	Thu, Oct 31, 2013	12.57	12.60	12.51	12.60
2229	NYSE	PHD	Wed, Oct 30, 2013	12.52	12.62	12.51	12.53
2228	NYSE	PHD	Tue, Oct 29, 2013	12.64	12.67	12.51	12.55
2227	NYSE	PHD	Mon, Oct 28, 2013	12.73	12.79	12.58	12.61
2226	NYSE	PHD	Fri, Oct 25, 2013	12.60	12.77	12.59	12.77
2225	NYSE	PHD	Thu, Oct 24, 2013	12.49	12.61	12.46	12.59
2224	NYSE	PHD	Wed, Oct 23, 2013	12.40	12.52	12.34	12.49
2223	NYSE	PHD	Tue, Oct 22, 2013	12.40	12.41	12.31	12.35
2222	NYSE	PHD	Mon, Oct 21, 2013	12.43	12.43	12.27	12.32
2221	NYSE	PHD	Fri, Oct 18, 2013	12.38	12.43	12.29	12.36
2220	NYSE	PHD	Thu, Oct 17, 2013	12.27	12.41	12.22	12.40
2219	NYSE	PHD	Wed, Oct 16, 2013	12.16	12.28	12.14	12.28
2218	NYSE	PHD	Tue, Oct 15, 2013	12.19	12.21	12.11	12.17
2217	NYSE	PHD	Mon, Oct 14, 2013	12.21	12.28	12.20	12.24
2216	NYSE	PHD	Fri, Oct 11, 2013	12.30	12.35	12.26	12.35
2215	NYSE	PHD	Thu, Oct 10, 2013	12.20	12.31	12.20	12.26
2214	NYSE	PHD	Wed, Oct 9, 2013	12.09	12.21	12.05	12.21
2213	NYSE	PHD	Tue, Oct 8, 2013	12.15	12.23	12.10	12.16
2212	NYSE	PHD	Mon, Oct 7, 2013	12.33	12.36	12.18	12.22
2211	NYSE	PHD	Fri, Oct 4, 2013	12.36	12.44	12.30	12.32
2210	NYSE	PHD	Thu, Oct 3, 2013	12.38	12.45	12.38	12.43
2209	NYSE	PHD	Wed, Oct 2, 2013	12.44	12.50	12.26	12.50
2208	NYSE	PHD	Tue, Oct 1, 2013	12.47	12.54	12.44	12.54
2207	NYSE	PHD	Mon, Sep 30, 2013	12.42	12.56	12.42	12.55
2206	NYSE	PHD	Fri, Sep 27, 2013	12.46	12.56	12.43	12.56
2205	NYSE	PHD	Thu, Sep 26, 2013	12.55	12.58	12.49	12.58
2204	NYSE	PHD	Wed, Sep 25, 2013	12.55	12.56	12.44	12.49
2203	NYSE	PHD	Tue, Sep 24, 2013	12.38	12.59	12.38	12.58
2202	NYSE	PHD	Mon, Sep 23, 2013	12.47	12.55	12.40	12.47
2201	NYSE	PHD	Fri, Sep 20, 2013	12.60	12.64	12.45	12.51
2200	NYSE	PHD	Thu, Sep 19, 2013	12.74	12.75	12.60	12.65
2199	NYSE	PHD	Wed, Sep 18, 2013	12.63	12.80	12.62	12.79
2198	NYSE	PHD	Tue, Sep 17, 2013	12.67	12.71	12.60	12.67
2197	NYSE	PHD	Mon, Sep 16, 2013	12.63	12.74	12.63	12.73
2196	NYSE	PHD	Fri, Sep 13, 2013	12.61	12.67	12.57	12.67
2195	NYSE	PHD	Thu, Sep 12, 2013	12.63	12.68	12.61	12.68
2194	NYSE	PHD	Wed, Sep 11, 2013	12.63	12.70	12.61	12.66
2193	NYSE	PHD	Tue, Sep 10, 2013	12.53	12.69	12.52	12.69
2192	NYSE	PHD	Mon, Sep 9, 2013	12.55	12.55	12.51	12.53
2191	NYSE	PHD	Fri, Sep 6, 2013	12.64	12.65	12.50	12.55
2190	NYSE	PHD	Thu, Sep 5, 2013	12.67	12.67	12.61	12.65
2189	NYSE	PHD	Wed, Sep 4, 2013	12.66	12.78	12.61	12.75
2188	NYSE	PHD	Tue, Sep 3, 2013	12.68	12.80	12.61	12.71
2187	NYSE	PHD	Fri, Aug 30, 2013	12.68	12.74	12.61	12.72
2186	NYSE	PHD	Thu, Aug 29, 2013	12.70	12.71	12.57	12.71
2185	NYSE	PHD	Wed, Aug 28, 2013	12.63	12.80	12.62	12.79
2184	NYSE	PHD	Tue, Aug 27, 2013	12.62	12.69	12.55	12.69
2183	NYSE	PHD	Mon, Aug 26, 2013	12.69	12.71	12.62	12.62
2182	NYSE	PHD	Fri, Aug 23, 2013	12.68	12.72	12.60	12.65
2181	NYSE	PHD	Thu, Aug 22, 2013	12.63	12.73	12.62	12.73
2180	NYSE	PHD	Wed, Aug 21, 2013	12.69	12.73	12.58	12.62
2179	NYSE	PHD	Tue, Aug 20, 2013	12.74	12.99	12.68	12.73
2178	NYSE	PHD	Mon, Aug 19, 2013	12.84	12.96	12.73	12.80
2177	NYSE	PHD	Fri, Aug 16, 2013	12.87	12.99	12.85	12.93
2176	NYSE	PHD	Thu, Aug 15, 2013	12.96	13.02	12.84	12.92
2175	NYSE	PHD	Wed, Aug 14, 2013	13.03	13.06	12.95	13.03
2174	NYSE	PHD	Tue, Aug 13, 2013	13.16	13.18	12.96	13.18
2173	NYSE	PHD	Mon, Aug 12, 2013	13.10	13.16	13.03	13.15
2172	NYSE	PHD	Fri, Aug 9, 2013	12.93	13.13	12.93	13.12
2171	NYSE	PHD	Thu, Aug 8, 2013	13.03	13.08	12.93	13.00
2170	NYSE	PHD	Wed, Aug 7, 2013	12.98	13.10	12.96	13.07
2169	NYSE	PHD	Tue, Aug 6, 2013	13.00	13.09	12.97	13.02
2168	NYSE	PHD	Mon, Aug 5, 2013	13.08	13.11	12.97	13.07
2167	NYSE	PHD	Fri, Aug 2, 2013	13.17	13.25	13.01	13.16
2166	NYSE	PHD	Thu, Aug 1, 2013	13.32	13.39	13.10	13.27
2165	NYSE	PHD	Wed, Jul 31, 2013	13.19	13.25	13.08	13.25
2164	NYSE	PHD	Tue, Jul 30, 2013	13.13	13.21	13.00	13.21
2163	NYSE	PHD	Mon, Jul 29, 2013	13.18	13.21	13.00	13.13
2162	NYSE	PHD	Fri, Jul 26, 2013	13.34	13.34	13.11	13.22
2161	NYSE	PHD	Thu, Jul 25, 2013	13.11	13.35	13.11	13.31
2160	NYSE	PHD	Wed, Jul 24, 2013	13.15	13.20	13.05	13.20
2159	NYSE	PHD	Tue, Jul 23, 2013	13.04	13.17	13.04	13.15
2158	NYSE	PHD	Mon, Jul 22, 2013	13.04	13.05	12.94	13.00
2157	NYSE	PHD	Fri, Jul 19, 2013	13.01	13.09	12.97	12.98
2156	NYSE	PHD	Thu, Jul 18, 2013	12.99	13.13	12.99	13.07
2155	NYSE	PHD	Wed, Jul 17, 2013	12.94	13.10	12.92	13.07
2154	NYSE	PHD	Tue, Jul 16, 2013	13.06	13.07	12.85	12.97
2153	NYSE	PHD	Mon, Jul 15, 2013	12.98	13.12	12.95	13.11
2152	NYSE	PHD	Fri, Jul 12, 2013	13.02	13.10	12.91	13.06
2151	NYSE	PHD	Thu, Jul 11, 2013	13.01	13.18	12.95	13.18
2150	NYSE	PHD	Wed, Jul 10, 2013	12.78	12.99	12.78	12.97
2149	NYSE	PHD	Tue, Jul 9, 2013	12.81	12.92	12.66	12.88
2148	NYSE	PHD	Mon, Jul 8, 2013	12.84	12.98	12.70	12.75
2147	NYSE	PHD	Fri, Jul 5, 2013	12.86	12.95	12.81	12.89
2146	NYSE	PHD	Wed, Jul 3, 2013	12.77	12.95	12.77	12.95
2145	NYSE	PHD	Tue, Jul 2, 2013	13.12	13.21	13.00	13.08
2144	NYSE	PHD	Mon, Jul 1, 2013	13.36	13.39	13.09	13.22
2143	NYSE	PHD	Fri, Jun 28, 2013	13.29	13.39	13.14	13.24
2142	NYSE	PHD	Thu, Jun 27, 2013	13.27	13.46	13.25	13.40
2141	NYSE	PHD	Wed, Jun 26, 2013	12.95	13.35	12.95	13.32
2140	NYSE	PHD	Tue, Jun 25, 2013	13.04	13.04	12.78	12.99
2139	NYSE	PHD	Mon, Jun 24, 2013	12.77	13.00	12.75	12.93
2138	NYSE	PHD	Fri, Jun 21, 2013	12.75	13.02	12.71	13.00
2137	NYSE	PHD	Thu, Jun 20, 2013	12.97	12.99	12.59	12.65
2136	NYSE	PHD	Wed, Jun 19, 2013	12.99	13.10	12.93	12.95
2135	NYSE	PHD	Tue, Jun 18, 2013	13.18	13.18	12.97	12.99
2134	NYSE	PHD	Mon, Jun 17, 2013	13.11	13.30	13.05	13.16
2133	NYSE	PHD	Fri, Jun 14, 2013	12.96	13.11	12.89	13.03
2132	NYSE	PHD	Thu, Jun 13, 2013	13.17	13.26	12.90	12.99
2131	NYSE	PHD	Wed, Jun 12, 2013	13.25	13.40	13.14	13.18
2130	NYSE	PHD	Tue, Jun 11, 2013	13.08	13.30	13.05	13.24
2129	NYSE	PHD	Mon, Jun 10, 2013	13.53	13.57	13.09	13.17
2128	NYSE	PHD	Fri, Jun 7, 2013	13.49	13.55	13.36	13.50
2127	NYSE	PHD	Thu, Jun 6, 2013	13.36	13.51	13.33	13.47
2126	NYSE	PHD	Wed, Jun 5, 2013	13.50	13.65	13.40	13.40
2125	NYSE	PHD	Tue, Jun 4, 2013	13.35	13.72	13.31	13.60
2124	NYSE	PHD	Mon, Jun 3, 2013	13.77	13.89	13.35	13.39
2123	NYSE	PHD	Fri, May 31, 2013	13.96	14.04	13.63	13.77
2122	NYSE	PHD	Thu, May 30, 2013	14.01	14.29	13.94	14.06
2121	NYSE	PHD	Wed, May 29, 2013	14.08	14.27	13.90	13.97
2120	NYSE	PHD	Tue, May 28, 2013	14.52	14.52	14.10	14.31
2119	NYSE	PHD	Fri, May 24, 2013	14.42	14.59	14.42	14.51
2118	NYSE	PHD	Thu, May 23, 2013	14.34	14.46	14.30	14.45
2117	NYSE	PHD	Wed, May 22, 2013	14.25	14.38	14.24	14.36
2116	NYSE	PHD	Tue, May 21, 2013	14.24	14.30	14.21	14.30
2115	NYSE	PHD	Mon, May 20, 2013	14.18	14.24	14.13	14.20
2114	NYSE	PHD	Fri, May 17, 2013	14.25	14.28	14.15	14.22
2113	NYSE	PHD	Thu, May 16, 2013	14.23	14.34	14.10	14.17
2112	NYSE	PHD	Wed, May 15, 2013	14.31	14.33	14.06	14.18
2111	NYSE	PHD	Tue, May 14, 2013	14.19	14.26	14.15	14.26
2110	NYSE	PHD	Mon, May 13, 2013	14.36	14.36	14.18	14.23
2109	NYSE	PHD	Fri, May 10, 2013	14.04	14.30	14.04	14.30
2108	NYSE	PHD	Thu, May 9, 2013	13.95	14.10	13.91	14.09
2107	NYSE	PHD	Wed, May 8, 2013	13.78	13.95	13.75	13.94
2106	NYSE	PHD	Tue, May 7, 2013	13.76	13.85	13.72	13.82
2105	NYSE	PHD	Mon, May 6, 2013	13.74	13.84	13.63	13.82
2104	NYSE	PHD	Fri, May 3, 2013	13.77	13.81	13.68	13.80
2103	NYSE	PHD	Thu, May 2, 2013	13.84	13.87	13.65	13.75
2102	NYSE	PHD	Wed, May 1, 2013	13.90	13.93	13.74	13.78
2101	NYSE	PHD	Tue, Apr 30, 2013	13.89	13.96	13.67	13.85
2100	NYSE	PHD	Mon, Apr 29, 2013	13.97	14.06	13.84	13.91
2099	NYSE	PHD	Fri, Apr 26, 2013	14.50	14.50	13.96	13.96
2098	NYSE	PHD	Thu, Apr 25, 2013	14.09	14.19	14.00	14.14
2097	NYSE	PHD	Wed, Apr 24, 2013	14.20	14.20	14.09	14.18
2096	NYSE	PHD	Tue, Apr 23, 2013	14.18	14.20	14.01	14.14
2095	NYSE	PHD	Mon, Apr 22, 2013	13.98	14.09	13.91	14.08
2094	NYSE	PHD	Fri, Apr 19, 2013	13.97	13.99	13.93	13.98
2093	NYSE	PHD	Thu, Apr 18, 2013	13.81	13.99	13.81	13.96
2092	NYSE	PHD	Wed, Apr 17, 2013	13.79	13.88	13.69	13.85
2091	NYSE	PHD	Tue, Apr 16, 2013	13.61	13.89	13.61	13.73
2090	NYSE	PHD	Mon, Apr 15, 2013	13.78	13.92	13.59	13.59
2089	NYSE	PHD	Fri, Apr 12, 2013	13.86	13.86	13.63	13.72
2088	NYSE	PHD	Thu, Apr 11, 2013	13.96	13.96	13.82	13.85
2087	NYSE	PHD	Wed, Apr 10, 2013	13.86	14.00	13.79	13.87
2086	NYSE	PHD	Tue, Apr 9, 2013	13.93	13.99	13.85	13.94
2085	NYSE	PHD	Mon, Apr 8, 2013	13.78	13.85	13.74	13.84
2084	NYSE	PHD	Fri, Apr 5, 2013	13.68	13.79	13.68	13.73
2083	NYSE	PHD	Thu, Apr 4, 2013	13.74	13.84	13.68	13.79
2082	NYSE	PHD	Wed, Apr 3, 2013	13.77	13.90	13.59	13.72
2081	NYSE	PHD	Tue, Apr 2, 2013	13.76	13.89	13.70	13.87
2080	NYSE	PHD	Mon, Apr 1, 2013	13.84	13.95	13.77	13.77
2079	NYSE	PHD	Thu, Mar 28, 2013	14.14	14.14	13.81	13.82
2078	NYSE	PHD	Wed, Mar 27, 2013	14.08	14.14	13.97	14.02
2077	NYSE	PHD	Tue, Mar 26, 2013	14.27	14.30	13.97	14.05
2076	NYSE	PHD	Mon, Mar 25, 2013	14.28	14.29	14.01	14.09
2075	NYSE	PHD	Fri, Mar 22, 2013	14.22	14.37	14.18	14.32
2074	NYSE	PHD	Thu, Mar 21, 2013	14.16	14.25	14.14	14.23
2073	NYSE	PHD	Wed, Mar 20, 2013	14.01	14.15	14.01	14.15
2072	NYSE	PHD	Tue, Mar 19, 2013	13.99	14.05	13.94	14.05
2071	NYSE	PHD	Mon, Mar 18, 2013	13.77	14.05	13.77	14.05
2070	NYSE	PHD	Fri, Mar 15, 2013	13.84	13.93	13.68	13.79
2069	NYSE	PHD	Thu, Mar 14, 2013	13.80	13.85	13.74	13.80
2068	NYSE	PHD	Wed, Mar 13, 2013	13.82	13.89	13.80	13.89
2067	NYSE	PHD	Tue, Mar 12, 2013	13.81	13.90	13.79	13.88
2066	NYSE	PHD	Mon, Mar 11, 2013	13.77	13.92	13.71	13.86
2065	NYSE	PHD	Fri, Mar 8, 2013	13.78	13.80	13.70	13.79
2064	NYSE	PHD	Thu, Mar 7, 2013	13.73	13.80	13.67	13.72
2063	NYSE	PHD	Wed, Mar 6, 2013	13.75	13.76	13.67	13.76
2062	NYSE	PHD	Tue, Mar 5, 2013	13.56	13.78	13.56	13.78
2061	NYSE	PHD	Mon, Mar 4, 2013	13.80	13.80	13.73	13.78
2060	NYSE	PHD	Fri, Mar 1, 2013	13.71	13.89	13.65	13.89
2059	NYSE	PHD	Thu, Feb 28, 2013	13.82	13.82	13.66	13.77
2058	NYSE	PHD	Wed, Feb 27, 2013	13.70	13.75	13.59	13.75
2057	NYSE	PHD	Tue, Feb 26, 2013	13.75	13.80	13.59	13.80
2056	NYSE	PHD	Mon, Feb 25, 2013	13.83	13.86	13.66	13.71
2055	NYSE	PHD	Fri, Feb 22, 2013	13.98	13.99	13.79	13.86
2054	NYSE	PHD	Thu, Feb 21, 2013	13.96	13.99	13.84	13.93
2053	NYSE	PHD	Wed, Feb 20, 2013	13.93	13.99	13.90	13.98
2052	NYSE	PHD	Tue, Feb 19, 2013	14.02	14.11	13.94	13.96
2051	NYSE	PHD	Fri, Feb 15, 2013	13.95	14.04	13.84	13.95
2050	NYSE	PHD	Thu, Feb 14, 2013	13.71	13.97	13.71	13.90
2049	NYSE	PHD	Wed, Feb 13, 2013	13.77	13.80	13.59	13.77
2048	NYSE	PHD	Tue, Feb 12, 2013	13.85	13.89	13.64	13.70
2047	NYSE	PHD	Mon, Feb 11, 2013	13.94	14.10	13.84	13.84
2046	NYSE	PHD	Fri, Feb 8, 2013	13.94	14.01	13.93	14.01
2045	NYSE	PHD	Thu, Feb 7, 2013	14.04	14.04	13.83	13.92
2044	NYSE	PHD	Wed, Feb 6, 2013	14.00	14.07	13.94	13.99
2043	NYSE	PHD	Tue, Feb 5, 2013	13.99	14.01	13.94	13.97
2042	NYSE	PHD	Mon, Feb 4, 2013	14.00	14.17	13.93	13.96
2041	NYSE	PHD	Fri, Feb 1, 2013	13.97	14.04	13.95	14.01
2040	NYSE	PHD	Thu, Jan 31, 2013	13.96	14.00	13.85	13.89
2039	NYSE	PHD	Wed, Jan 30, 2013	14.00	14.03	13.92	13.97
2038	NYSE	PHD	Tue, Jan 29, 2013	14.00	14.02	13.95	14.02
2037	NYSE	PHD	Mon, Jan 28, 2013	13.95	14.03	13.90	14.00
2036	NYSE	PHD	Fri, Jan 25, 2013	14.00	14.12	13.91	14.00
2035	NYSE	PHD	Thu, Jan 24, 2013	14.00	14.01	13.96	14.00
2034	NYSE	PHD	Wed, Jan 23, 2013	13.92	14.00	13.88	14.00
2033	NYSE	PHD	Tue, Jan 22, 2013	13.90	13.94	13.79	13.86
2032	NYSE	PHD	Fri, Jan 18, 2013	13.77	13.90	13.76	13.83
2031	NYSE	PHD	Thu, Jan 17, 2013	13.82	13.82	13.73	13.81
2030	NYSE	PHD	Wed, Jan 16, 2013	13.64	13.80	13.61	13.76
2029	NYSE	PHD	Tue, Jan 15, 2013	13.79	13.80	13.47	13.62
2028	NYSE	PHD	Mon, Jan 14, 2013	13.64	13.70	13.57	13.64
2027	NYSE	PHD	Fri, Jan 11, 2013	13.54	13.62	13.50	13.59
2026	NYSE	PHD	Thu, Jan 10, 2013	13.50	13.58	13.48	13.56
2025	NYSE	PHD	Wed, Jan 9, 2013	13.54	13.58	13.42	13.54
2024	NYSE	PHD	Tue, Jan 8, 2013	13.40	13.53	13.38	13.53
2023	NYSE	PHD	Mon, Jan 7, 2013	13.35	13.41	13.24	13.41
2022	NYSE	PHD	Fri, Jan 4, 2013	13.20	13.35	13.16	13.35
2021	NYSE	PHD	Thu, Jan 3, 2013	13.26	13.35	13.11	13.27
2020	NYSE	PHD	Wed, Jan 2, 2013	13.29	13.48	13.16	13.34
2019	NYSE	PHD	Mon, Dec 31, 2012	12.97	13.27	12.97	13.27
2018	NYSE	PHD	Fri, Dec 28, 2012	13.25	13.25	12.97	13.01
2017	NYSE	PHD	Thu, Dec 27, 2012	13.22	13.39	13.07	13.19
2016	NYSE	PHD	Wed, Dec 26, 2012	13.34	13.34	13.19	13.25
2015	NYSE	PHD	Mon, Dec 24, 2012	13.25	13.41	13.25	13.34
2014	NYSE	PHD	Fri, Dec 21, 2012	13.06	13.42	13.06	13.30
2013	NYSE	PHD	Thu, Dec 20, 2012	13.33	13.43	13.18	13.25
2012	NYSE	PHD	Wed, Dec 19, 2012	13.04	13.27	12.99	13.27
2011	NYSE	PHD	Tue, Dec 18, 2012	12.89	13.12	12.86	13.12
2010	NYSE	PHD	Mon, Dec 17, 2012	12.97	13.05	12.86	12.96
2009	NYSE	PHD	Fri, Dec 14, 2012	12.99	13.15	12.97	13.06
2008	NYSE	PHD	Thu, Dec 13, 2012	13.15	13.20	13.05	13.09
2007	NYSE	PHD	Wed, Dec 12, 2012	13.12	13.26	13.09	13.20
2006	NYSE	PHD	Tue, Dec 11, 2012	13.12	13.15	13.08	13.15
2005	NYSE	PHD	Mon, Dec 10, 2012	12.95	13.12	12.91	13.07
2004	NYSE	PHD	Fri, Dec 7, 2012	12.81	13.19	12.81	13.04
2003	NYSE	PHD	Thu, Dec 6, 2012	13.19	13.23	13.13	13.14
2002	NYSE	PHD	Wed, Dec 5, 2012	13.27	13.38	13.23	13.25
2001	NYSE	PHD	Tue, Dec 4, 2012	13.29	13.35	13.28	13.31
2000	NYSE	PHD	Mon, Dec 3, 2012	13.36	13.44	13.36	13.40
1999	NYSE	PHD	Fri, Nov 30, 2012	13.43	13.45	13.35	13.41
1998	NYSE	PHD	Thu, Nov 29, 2012	13.44	13.53	13.44	13.49
1997	NYSE	PHD	Wed, Nov 28, 2012	13.42	13.55	13.42	13.47
1996	NYSE	PHD	Tue, Nov 27, 2012	13.51	13.56	13.35	13.50
1995	NYSE	PHD	Mon, Nov 26, 2012	13.97	14.07	13.40	13.44
1994	NYSE	PHD	Fri, Nov 23, 2012	13.58	13.69	13.58	13.69
1993	NYSE	PHD	Wed, Nov 21, 2012	13.51	13.60	13.36	13.52
1992	NYSE	PHD	Tue, Nov 20, 2012	13.48	13.51	13.33	13.45
1991	NYSE	PHD	Mon, Nov 19, 2012	13.58	13.58	13.46	13.51
1990	NYSE	PHD	Fri, Nov 16, 2012	13.00	13.56	12.95	13.45
1989	NYSE	PHD	Thu, Nov 15, 2012	12.80	13.01	12.55	13.00
1988	NYSE	PHD	Wed, Nov 14, 2012	13.01	13.13	12.70	12.90
1987	NYSE	PHD	Tue, Nov 13, 2012	13.19	13.21	13.10	13.17
1986	NYSE	PHD	Mon, Nov 12, 2012	13.19	13.43	13.16	13.19
1985	NYSE	PHD	Fri, Nov 9, 2012	13.24	13.26	13.16	13.21
1984	NYSE	PHD	Thu, Nov 8, 2012	13.33	13.35	13.26	13.31
1983	NYSE	PHD	Wed, Nov 7, 2012	13.31	13.40	13.25	13.40
1982	NYSE	PHD	Tue, Nov 6, 2012	13.33	13.45	13.26	13.44
1981	NYSE	PHD	Mon, Nov 5, 2012	13.40	13.45	13.31	13.38
1980	NYSE	PHD	Fri, Nov 2, 2012	13.42	13.51	13.39	13.48
1979	NYSE	PHD	Thu, Nov 1, 2012	13.37	13.51	13.35	13.48
1978	NYSE	PHD	Wed, Oct 31, 2012	13.58	13.62	13.26	13.31
1977	NYSE	PHD	Fri, Oct 26, 2012	13.85	13.86	13.46	13.60
1976	NYSE	PHD	Thu, Oct 25, 2012	13.82	13.85	13.69	13.82
1975	NYSE	PHD	Wed, Oct 24, 2012	13.66	13.81	13.63	13.74
1974	NYSE	PHD	Tue, Oct 23, 2012	13.42	13.63	13.42	13.62
1973	NYSE	PHD	Mon, Oct 22, 2012	13.39	13.50	13.38	13.40
1972	NYSE	PHD	Fri, Oct 19, 2012	13.44	13.45	13.37	13.41
1971	NYSE	PHD	Thu, Oct 18, 2012	13.39	13.42	13.35	13.36
1970	NYSE	PHD	Wed, Oct 17, 2012	13.56	13.61	13.32	13.39
1969	NYSE	PHD	Tue, Oct 16, 2012	13.30	13.51	13.30	13.49
1968	NYSE	PHD	Mon, Oct 15, 2012	13.60	13.60	13.29	13.34
1967	NYSE	PHD	Fri, Oct 12, 2012	13.60	13.60	13.41	13.46
1966	NYSE	PHD	Thu, Oct 11, 2012	13.68	13.72	13.48	13.65
1965	NYSE	PHD	Wed, Oct 10, 2012	13.80	13.85	13.63	13.63
1964	NYSE	PHD	Tue, Oct 9, 2012	14.01	14.06	13.89	13.92
1963	NYSE	PHD	Mon, Oct 8, 2012	13.96	14.15	13.95	14.02
1962	NYSE	PHD	Fri, Oct 5, 2012	14.03	14.10	14.03	14.05
1961	NYSE	PHD	Thu, Oct 4, 2012	14.02	14.17	14.02	14.07
1960	NYSE	PHD	Wed, Oct 3, 2012	14.08	14.20	14.00	14.06
1959	NYSE	PHD	Tue, Oct 2, 2012	14.31	14.37	14.05	14.12
1958	NYSE	PHD	Mon, Oct 1, 2012	14.18	14.30	14.10	14.24
1957	NYSE	PHD	Fri, Sep 28, 2012	14.02	14.07	13.96	14.07
1956	NYSE	PHD	Thu, Sep 27, 2012	14.08	14.08	13.86	14.00
1955	NYSE	PHD	Wed, Sep 26, 2012	14.24	14.32	14.04	14.07
1954	NYSE	PHD	Tue, Sep 25, 2012	14.20	14.26	14.00	14.24
1953	NYSE	PHD	Mon, Sep 24, 2012	14.10	14.14	14.02	14.10
1952	NYSE	PHD	Fri, Sep 21, 2012	13.97	14.07	13.95	14.02
1951	NYSE	PHD	Thu, Sep 20, 2012	13.92	13.97	13.83	13.91
1950	NYSE	PHD	Wed, Sep 19, 2012	13.84	13.87	13.81	13.86
1949	NYSE	PHD	Tue, Sep 18, 2012	13.86	13.86	13.73	13.79
1948	NYSE	PHD	Mon, Sep 17, 2012	13.70	13.89	13.70	13.84
1947	NYSE	PHD	Fri, Sep 14, 2012	13.61	13.69	13.60	13.69
1946	NYSE	PHD	Thu, Sep 13, 2012	13.52	13.59	13.48	13.54
1945	NYSE	PHD	Wed, Sep 12, 2012	13.44	13.57	13.28	13.53
1944	NYSE	PHD	Tue, Sep 11, 2012	13.33	13.45	13.25	13.41
1943	NYSE	PHD	Mon, Sep 10, 2012	13.21	13.29	13.21	13.27
1942	NYSE	PHD	Fri, Sep 7, 2012	13.30	13.33	13.20	13.26
1941	NYSE	PHD	Thu, Sep 6, 2012	13.30	13.42	13.28	13.35
1940	NYSE	PHD	Wed, Sep 5, 2012	13.40	13.45	13.19	13.45
1939	NYSE	PHD	Tue, Sep 4, 2012	13.40	13.40	13.25	13.34
1938	NYSE	PHD	Fri, Aug 31, 2012	13.39	13.40	13.30	13.40
1937	NYSE	PHD	Thu, Aug 30, 2012	13.32	13.37	13.28	13.35
1936	NYSE	PHD	Wed, Aug 29, 2012	13.23	13.40	13.23	13.28
1935	NYSE	PHD	Tue, Aug 28, 2012	13.12	13.28	13.11	13.28
1934	NYSE	PHD	Mon, Aug 27, 2012	13.16	13.21	13.10	13.17
1933	NYSE	PHD	Fri, Aug 24, 2012	13.11	13.15	13.02	13.15
1932	NYSE	PHD	Thu, Aug 23, 2012	13.03	13.07	12.99	13.07
1931	NYSE	PHD	Wed, Aug 22, 2012	13.08	13.08	12.96	13.00
1930	NYSE	PHD	Tue, Aug 21, 2012	13.18	13.18	13.03	13.09
1929	NYSE	PHD	Mon, Aug 20, 2012	13.11	13.16	13.05	13.14
1928	NYSE	PHD	Fri, Aug 17, 2012	12.99	13.10	12.99	13.08
1927	NYSE	PHD	Thu, Aug 16, 2012	13.10	13.13	12.92	12.98
1926	NYSE	PHD	Wed, Aug 15, 2012	13.10	13.10	12.97	13.04
1925	NYSE	PHD	Tue, Aug 14, 2012	13.01	13.04	12.85	13.04
1924	NYSE	PHD	Mon, Aug 13, 2012	13.06	13.11	12.91	12.93
1923	NYSE	PHD	Fri, Aug 10, 2012	13.31	13.31	13.13	13.13
1922	NYSE	PHD	Thu, Aug 9, 2012	13.29	13.30	13.14	13.18
1921	NYSE	PHD	Wed, Aug 8, 2012	13.36	13.36	13.25	13.28
1920	NYSE	PHD	Tue, Aug 7, 2012	13.32	13.38	13.20	13.25
1919	NYSE	PHD	Mon, Aug 6, 2012	13.40	13.44	13.19	13.26
1918	NYSE	PHD	Fri, Aug 3, 2012	13.24	13.36	13.24	13.28
1917	NYSE	PHD	Thu, Aug 2, 2012	13.33	13.34	13.07	13.23
1916	NYSE	PHD	Wed, Aug 1, 2012	13.24	13.36	13.11	13.25
1915	NYSE	PHD	Tue, Jul 31, 2012	13.13	13.21	13.10	13.19
1914	NYSE	PHD	Mon, Jul 30, 2012	13.05	13.11	12.95	13.07
1913	NYSE	PHD	Fri, Jul 27, 2012	13.01	13.10	12.97	13.05
1912	NYSE	PHD	Thu, Jul 26, 2012	13.01	13.16	12.91	12.99
1911	NYSE	PHD	Wed, Jul 25, 2012	12.99	13.07	12.96	13.04
1910	NYSE	PHD	Tue, Jul 24, 2012	12.92	12.95	12.90	12.93
1909	NYSE	PHD	Mon, Jul 23, 2012	12.85	12.94	12.82	12.87
1908	NYSE	PHD	Fri, Jul 20, 2012	12.88	12.89	12.80	12.86
1907	NYSE	PHD	Thu, Jul 19, 2012	12.87	12.88	12.80	12.88
1906	NYSE	PHD	Wed, Jul 18, 2012	12.88	12.89	12.79	12.83
1905	NYSE	PHD	Tue, Jul 17, 2012	12.95	12.95	12.77	12.85
1904	NYSE	PHD	Mon, Jul 16, 2012	12.90	12.90	12.76	12.85
1903	NYSE	PHD	Fri, Jul 13, 2012	12.88	12.88	12.81	12.84
1902	NYSE	PHD	Thu, Jul 12, 2012	12.66	12.86	12.65	12.85
1901	NYSE	PHD	Wed, Jul 11, 2012	12.95	12.95	12.76	12.83
1900	NYSE	PHD	Tue, Jul 10, 2012	12.82	12.85	12.79	12.85
1899	NYSE	PHD	Mon, Jul 9, 2012	12.69	12.76	12.69	12.76
1898	NYSE	PHD	Fri, Jul 6, 2012	12.70	12.74	12.65	12.70
1897	NYSE	PHD	Thu, Jul 5, 2012	12.73	13.09	12.64	12.70
1896	NYSE	PHD	Tue, Jul 3, 2012	12.84	12.84	12.68	12.72
1895	NYSE	PHD	Mon, Jul 2, 2012	12.73	12.73	12.55	12.67
1894	NYSE	PHD	Fri, Jun 29, 2012	12.82	12.82	12.56	12.65
1893	NYSE	PHD	Thu, Jun 28, 2012	12.59	12.63	12.56	12.62
1892	NYSE	PHD	Wed, Jun 27, 2012	12.60	12.67	12.56	12.65
1891	NYSE	PHD	Tue, Jun 26, 2012	12.52	12.55	12.38	12.53
1890	NYSE	PHD	Mon, Jun 25, 2012	12.45	12.49	12.37	12.49
1889	NYSE	PHD	Fri, Jun 22, 2012	12.55	12.57	12.47	12.50
1888	NYSE	PHD	Thu, Jun 21, 2012	12.44	12.51	12.43	12.51
1887	NYSE	PHD	Wed, Jun 20, 2012	12.39	12.44	12.38	12.44
1886	NYSE	PHD	Tue, Jun 19, 2012	12.42	12.44	12.40	12.44
1885	NYSE	PHD	Mon, Jun 18, 2012	12.39	12.41	12.31	12.41
1884	NYSE	PHD	Fri, Jun 15, 2012	12.49	12.49	12.33	12.36
1883	NYSE	PHD	Thu, Jun 14, 2012	12.48	12.50	12.40	12.40
1882	NYSE	PHD	Wed, Jun 13, 2012	12.45	12.45	12.40	12.40
1881	NYSE	PHD	Tue, Jun 12, 2012	12.41	12.53	12.41	12.53
1880	NYSE	PHD	Mon, Jun 11, 2012	12.47	12.49	12.40	12.46
1879	NYSE	PHD	Fri, Jun 8, 2012	12.30	12.46	12.30	12.46
1878	NYSE	PHD	Thu, Jun 7, 2012	12.50	12.51	12.35	12.37
1877	NYSE	PHD	Wed, Jun 6, 2012	12.49	12.56	12.42	12.52
1876	NYSE	PHD	Tue, Jun 5, 2012	12.35	12.48	12.35	12.48
1875	NYSE	PHD	Mon, Jun 4, 2012	12.70	12.70	12.38	12.44
1874	NYSE	PHD	Fri, Jun 1, 2012	12.75	12.75	12.60	12.69
1873	NYSE	PHD	Thu, May 31, 2012	12.75	12.80	12.66	12.80
1872	NYSE	PHD	Wed, May 30, 2012	12.77	12.80	12.71	12.75
1871	NYSE	PHD	Tue, May 29, 2012	12.79	12.82	12.69	12.77
1870	NYSE	PHD	Fri, May 25, 2012	12.67	12.73	12.56	12.73
1869	NYSE	PHD	Thu, May 24, 2012	12.62	12.67	12.50	12.67
1868	NYSE	PHD	Wed, May 23, 2012	12.46	12.57	12.46	12.57
1867	NYSE	PHD	Tue, May 22, 2012	12.48	12.52	12.40	12.46
1866	NYSE	PHD	Mon, May 21, 2012	12.40	12.48	12.37	12.48
1865	NYSE	PHD	Fri, May 18, 2012	12.43	12.49	12.39	12.40
1864	NYSE	PHD	Thu, May 17, 2012	12.70	12.70	12.40	12.45
1863	NYSE	PHD	Wed, May 16, 2012	12.68	12.74	12.64	12.70
1862	NYSE	PHD	Tue, May 15, 2012	12.90	12.94	12.64	12.64
1861	NYSE	PHD	Mon, May 14, 2012	13.15	13.17	12.88	12.92
1860	NYSE	PHD	Fri, May 11, 2012	13.29	13.31	13.17	13.23
1859	NYSE	PHD	Thu, May 10, 2012	13.27	13.34	13.15	13.25
1858	NYSE	PHD	Wed, May 9, 2012	12.93	13.16	12.86	13.12
1857	NYSE	PHD	Tue, May 8, 2012	12.88	13.04	12.88	13.04
1856	NYSE	PHD	Mon, May 7, 2012	12.95	13.03	12.90	13.01
1855	NYSE	PHD	Fri, May 4, 2012	13.03	13.09	12.97	13.03
1854	NYSE	PHD	Thu, May 3, 2012	13.15	13.28	13.08	13.14
1853	NYSE	PHD	Wed, May 2, 2012	13.17	13.21	13.10	13.20
1852	NYSE	PHD	Tue, May 1, 2012	13.19	13.26	13.18	13.24
1851	NYSE	PHD	Mon, Apr 30, 2012	13.17	13.25	13.15	13.24
1850	NYSE	PHD	Fri, Apr 27, 2012	13.19	13.26	13.11	13.22
1849	NYSE	PHD	Thu, Apr 26, 2012	13.20	13.23	13.12	13.23
1848	NYSE	PHD	Wed, Apr 25, 2012	13.27	13.28	13.05	13.21
1847	NYSE	PHD	Tue, Apr 24, 2012	13.15	13.20	13.06	13.20
1846	NYSE	PHD	Mon, Apr 23, 2012	12.91	13.10	12.90	13.10
1845	NYSE	PHD	Fri, Apr 20, 2012	13.02	13.04	12.84	12.91
1844	NYSE	PHD	Thu, Apr 19, 2012	12.96	12.98	12.84	12.96
1843	NYSE	PHD	Wed, Apr 18, 2012	13.01	13.01	12.84	12.89
1842	NYSE	PHD	Tue, Apr 17, 2012	13.07	13.07	12.87	12.92
1841	NYSE	PHD	Mon, Apr 16, 2012	13.06	13.06	12.88	12.90
1840	NYSE	PHD	Fri, Apr 13, 2012	13.01	13.01	12.86	12.93
1839	NYSE	PHD	Thu, Apr 12, 2012	12.93	12.97	12.80	12.94
1838	NYSE	PHD	Wed, Apr 11, 2012	13.06	13.06	12.98	13.03
1837	NYSE	PHD	Tue, Apr 10, 2012	13.09	13.09	12.88	12.96
1836	NYSE	PHD	Mon, Apr 9, 2012	12.85	13.10	12.85	13.06
1835	NYSE	PHD	Thu, Apr 5, 2012	12.99	13.05	12.96	13.02
1834	NYSE	PHD	Wed, Apr 4, 2012	13.00	13.03	12.92	12.99
1833	NYSE	PHD	Tue, Apr 3, 2012	13.00	13.05	12.91	13.00
1832	NYSE	PHD	Mon, Apr 2, 2012	12.97	13.05	12.95	13.01
1831	NYSE	PHD	Fri, Mar 30, 2012	12.86	12.96	12.85	12.96
1830	NYSE	PHD	Thu, Mar 29, 2012	12.81	12.83	12.73	12.81
1829	NYSE	PHD	Wed, Mar 28, 2012	12.78	12.86	12.76	12.86
1828	NYSE	PHD	Tue, Mar 27, 2012	12.75	12.85	12.73	12.76
1827	NYSE	PHD	Mon, Mar 26, 2012	12.75	12.80	12.71	12.80
1826	NYSE	PHD	Fri, Mar 23, 2012	12.65	12.69	12.58	12.69
1825	NYSE	PHD	Thu, Mar 22, 2012	12.65	12.66	12.57	12.60
1824	NYSE	PHD	Wed, Mar 21, 2012	12.58	12.66	12.58	12.66
1823	NYSE	PHD	Tue, Mar 20, 2012	12.64	12.66	12.55	12.61
1822	NYSE	PHD	Mon, Mar 19, 2012	12.58	12.64	12.54	12.64
1821	NYSE	PHD	Fri, Mar 16, 2012	12.52	12.62	12.52	12.55
1820	NYSE	PHD	Thu, Mar 15, 2012	12.65	12.67	12.49	12.58
1819	NYSE	PHD	Wed, Mar 14, 2012	12.67	12.69	12.59	12.63
1818	NYSE	PHD	Tue, Mar 13, 2012	12.54	12.68	12.54	12.68
1817	NYSE	PHD	Mon, Mar 12, 2012	12.61	12.61	12.52	12.57
1816	NYSE	PHD	Fri, Mar 9, 2012	12.71	12.74	12.64	12.67
1815	NYSE	PHD	Thu, Mar 8, 2012	12.62	12.74	12.58	12.74
1814	NYSE	PHD	Wed, Mar 7, 2012	12.51	12.60	12.45	12.59
1813	NYSE	PHD	Tue, Mar 6, 2012	12.59	12.60	12.37	12.45
1812	NYSE	PHD	Mon, Mar 5, 2012	12.81	12.82	12.62	12.63
1811	NYSE	PHD	Fri, Mar 2, 2012	13.10	13.13	12.84	12.89
1810	NYSE	PHD	Thu, Mar 1, 2012	13.26	13.33	13.10	13.14
1809	NYSE	PHD	Wed, Feb 29, 2012	13.29	13.34	13.15	13.21
1808	NYSE	PHD	Tue, Feb 28, 2012	13.11	13.24	13.10	13.21
1807	NYSE	PHD	Mon, Feb 27, 2012	13.18	13.21	13.09	13.09
1806	NYSE	PHD	Fri, Feb 24, 2012	13.15	13.21	13.08	13.21
1805	NYSE	PHD	Thu, Feb 23, 2012	13.21	13.26	13.10	13.17
1804	NYSE	PHD	Wed, Feb 22, 2012	13.05	13.18	13.04	13.16
1803	NYSE	PHD	Tue, Feb 21, 2012	12.98	13.06	12.94	13.04
1802	NYSE	PHD	Fri, Feb 17, 2012	12.86	12.98	12.86	12.98
1801	NYSE	PHD	Thu, Feb 16, 2012	12.93	12.96	12.86	12.90
1800	NYSE	PHD	Wed, Feb 15, 2012	12.97	12.98	12.85	12.90
1799	NYSE	PHD	Tue, Feb 14, 2012	13.00	13.05	12.82	12.90
1798	NYSE	PHD	Mon, Feb 13, 2012	13.10	13.11	12.91	13.07
1797	NYSE	PHD	Fri, Feb 10, 2012	13.07	13.09	12.97	13.08
1796	NYSE	PHD	Thu, Feb 9, 2012	12.92	13.02	12.89	13.02
1795	NYSE	PHD	Wed, Feb 8, 2012	12.94	13.05	12.85	12.95
1794	NYSE	PHD	Tue, Feb 7, 2012	12.90	13.10	12.83	12.97
1793	NYSE	PHD	Mon, Feb 6, 2012	12.84	12.96	12.84	12.95
1792	NYSE	PHD	Fri, Feb 3, 2012	12.88	12.93	12.83	12.88
1791	NYSE	PHD	Thu, Feb 2, 2012	12.83	12.92	12.82	12.87
1790	NYSE	PHD	Wed, Feb 1, 2012	12.90	12.98	12.82	12.85
1789	NYSE	PHD	Tue, Jan 31, 2012	13.02	13.05	12.82	12.90
1788	NYSE	PHD	Mon, Jan 30, 2012	13.23	13.23	12.95	13.01
1787	NYSE	PHD	Fri, Jan 27, 2012	12.98	13.11	12.98	13.10
1786	NYSE	PHD	Thu, Jan 26, 2012	12.87	13.06	12.86	13.02
1785	NYSE	PHD	Wed, Jan 25, 2012	12.68	12.93	12.64	12.93
1784	NYSE	PHD	Tue, Jan 24, 2012	12.60	12.76	12.60	12.72
1783	NYSE	PHD	Mon, Jan 23, 2012	12.71	12.79	12.65	12.68
1782	NYSE	PHD	Fri, Jan 20, 2012	12.66	12.73	12.56	12.68
1781	NYSE	PHD	Thu, Jan 19, 2012	12.33	12.62	12.30	12.62
1780	NYSE	PHD	Wed, Jan 18, 2012	12.26	12.38	12.24	12.38
1779	NYSE	PHD	Tue, Jan 17, 2012	12.32	12.35	12.30	12.31
1778	NYSE	PHD	Fri, Jan 13, 2012	12.27	12.32	12.24	12.32
1777	NYSE	PHD	Thu, Jan 12, 2012	12.20	12.30	12.05	12.24
1776	NYSE	PHD	Wed, Jan 11, 2012	12.31	12.37	12.19	12.19
1775	NYSE	PHD	Tue, Jan 10, 2012	12.43	12.50	12.30	12.30
1774	NYSE	PHD	Mon, Jan 9, 2012	12.48	12.55	12.40	12.40
1773	NYSE	PHD	Fri, Jan 6, 2012	12.42	12.54	12.42	12.54
1772	NYSE	PHD	Thu, Jan 5, 2012	12.32	12.45	12.32	12.43
1771	NYSE	PHD	Wed, Jan 4, 2012	12.39	12.43	12.29	12.41
1770	NYSE	PHD	Tue, Jan 3, 2012	12.83	12.83	12.34	12.45
1769	NYSE	PHD	Fri, Dec 30, 2011	12.62	12.64	12.41	12.47
1768	NYSE	PHD	Thu, Dec 29, 2011	12.70	12.70	12.39	12.47
1767	NYSE	PHD	Wed, Dec 28, 2011	12.63	12.65	12.41	12.59
1766	NYSE	PHD	Tue, Dec 27, 2011	12.58	12.64	12.47	12.58
1765	NYSE	PHD	Fri, Dec 23, 2011	12.78	12.92	12.55	12.68
1764	NYSE	PHD	Thu, Dec 22, 2011	12.65	12.80	12.54	12.72
1763	NYSE	PHD	Wed, Dec 21, 2011	12.56	12.59	12.40	12.59
1762	NYSE	PHD	Tue, Dec 20, 2011	12.47	12.49	12.37	12.49
1761	NYSE	PHD	Mon, Dec 19, 2011	12.47	12.59	12.32	12.32
1760	NYSE	PHD	Fri, Dec 16, 2011	12.38	12.49	12.18	12.36
1759	NYSE	PHD	Thu, Dec 15, 2011	12.30	12.45	12.20	12.29
1758	NYSE	PHD	Wed, Dec 14, 2011	12.77	12.77	12.16	12.18
1757	NYSE	PHD	Tue, Dec 13, 2011	12.40	12.52	12.37	12.48
1756	NYSE	PHD	Mon, Dec 12, 2011	12.63	12.66	12.38	12.46
1755	NYSE	PHD	Fri, Dec 9, 2011	12.67	12.79	12.58	12.62
1754	NYSE	PHD	Thu, Dec 8, 2011	12.48	12.81	12.46	12.60
1753	NYSE	PHD	Wed, Dec 7, 2011	12.85	12.85	12.61	12.61
1752	NYSE	PHD	Tue, Dec 6, 2011	12.95	13.02	12.57	12.94
1751	NYSE	PHD	Mon, Dec 5, 2011	12.72	13.00	12.67	12.94
1750	NYSE	PHD	Fri, Dec 2, 2011	12.78	12.80	12.64	12.68
1749	NYSE	PHD	Thu, Dec 1, 2011	12.57	12.75	12.52	12.73
1748	NYSE	PHD	Wed, Nov 30, 2011	12.48	12.55	12.37	12.55
1747	NYSE	PHD	Tue, Nov 29, 2011	12.11	12.24	12.09	12.24
1746	NYSE	PHD	Mon, Nov 28, 2011	12.08	12.17	12.00	12.07
1745	NYSE	PHD	Fri, Nov 25, 2011	12.01	12.05	11.96	11.96
1744	NYSE	PHD	Wed, Nov 23, 2011	12.07	12.09	11.94	11.96
1743	NYSE	PHD	Tue, Nov 22, 2011	12.18	12.19	11.98	12.05
1742	NYSE	PHD	Mon, Nov 21, 2011	12.19	12.20	12.03	12.09
1741	NYSE	PHD	Fri, Nov 18, 2011	12.25	12.27	12.16	12.26
1740	NYSE	PHD	Thu, Nov 17, 2011	12.44	12.49	12.08	12.18
1739	NYSE	PHD	Wed, Nov 16, 2011	12.29	12.43	12.29	12.39
1738	NYSE	PHD	Tue, Nov 15, 2011	12.39	12.49	12.18	12.49
1737	NYSE	PHD	Mon, Nov 14, 2011	12.48	12.48	12.27	12.34
1736	NYSE	PHD	Fri, Nov 11, 2011	12.31	12.62	12.31	12.43
1735	NYSE	PHD	Thu, Nov 10, 2011	12.41	12.42	12.18	12.20
1734	NYSE	PHD	Wed, Nov 9, 2011	12.41	12.41	12.20	12.28
1733	NYSE	PHD	Tue, Nov 8, 2011	12.56	12.56	12.41	12.50
1732	NYSE	PHD	Mon, Nov 7, 2011	12.51	12.52	12.38	12.49
1731	NYSE	PHD	Fri, Nov 4, 2011	12.44	12.58	12.37	12.53
1730	NYSE	PHD	Thu, Nov 3, 2011	12.56	12.67	12.53	12.59
1729	NYSE	PHD	Wed, Nov 2, 2011	12.68	12.72	12.45	12.53
1728	NYSE	PHD	Tue, Nov 1, 2011	12.40	12.75	12.22	12.70
1727	NYSE	PHD	Mon, Oct 31, 2011	12.92	12.97	12.64	12.85
1726	NYSE	PHD	Fri, Oct 28, 2011	12.80	13.00	12.79	12.96
1725	NYSE	PHD	Thu, Oct 27, 2011	12.68	12.88	12.66	12.78
1724	NYSE	PHD	Wed, Oct 26, 2011	12.27	12.40	12.25	12.40
1723	NYSE	PHD	Tue, Oct 25, 2011	12.43	12.50	12.28	12.35
1722	NYSE	PHD	Mon, Oct 24, 2011	12.28	12.38	12.28	12.35
1721	NYSE	PHD	Fri, Oct 21, 2011	12.21	12.46	12.18	12.30
1720	NYSE	PHD	Thu, Oct 20, 2011	12.12	12.26	12.05	12.14
1719	NYSE	PHD	Wed, Oct 19, 2011	12.33	12.37	11.99	12.11
1718	NYSE	PHD	Tue, Oct 18, 2011	12.25	12.39	12.13	12.30
1717	NYSE	PHD	Mon, Oct 17, 2011	12.40	12.41	12.13	12.20
1716	NYSE	PHD	Fri, Oct 14, 2011	12.10	12.50	12.09	12.41
1715	NYSE	PHD	Thu, Oct 13, 2011	11.81	12.09	11.72	12.04
1714	NYSE	PHD	Wed, Oct 12, 2011	12.03	12.08	11.85	11.95
1713	NYSE	PHD	Tue, Oct 11, 2011	11.95	12.09	11.90	12.09
1712	NYSE	PHD	Mon, Oct 10, 2011	11.82	11.99	11.82	11.99
1711	NYSE	PHD	Fri, Oct 7, 2011	11.86	11.98	11.48	11.64
1710	NYSE	PHD	Thu, Oct 6, 2011	11.65	11.81	11.47	11.73
1709	NYSE	PHD	Wed, Oct 5, 2011	11.22	11.64	11.22	11.59
1708	NYSE	PHD	Tue, Oct 4, 2011	11.48	11.56	11.28	11.28
1707	NYSE	PHD	Mon, Oct 3, 2011	11.67	11.98	11.55	11.62
1706	NYSE	PHD	Fri, Sep 30, 2011	11.78	11.88	11.74	11.88
1705	NYSE	PHD	Thu, Sep 29, 2011	11.78	11.88	11.77	11.80
1704	NYSE	PHD	Wed, Sep 28, 2011	11.83	11.87	11.72	11.79
1703	NYSE	PHD	Tue, Sep 27, 2011	11.83	11.90	11.71	11.76
1702	NYSE	PHD	Mon, Sep 26, 2011	11.51	11.65	11.45	11.59
1701	NYSE	PHD	Fri, Sep 23, 2011	11.54	11.62	11.44	11.51
1700	NYSE	PHD	Thu, Sep 22, 2011	11.62	11.73	11.49	11.53
1699	NYSE	PHD	Wed, Sep 21, 2011	12.00	12.09	11.63	11.75
1698	NYSE	PHD	Tue, Sep 20, 2011	11.87	11.97	11.78	11.93
1697	NYSE	PHD	Mon, Sep 19, 2011	11.87	11.90	11.80	11.84
1696	NYSE	PHD	Fri, Sep 16, 2011	11.80	11.94	11.80	11.90
1695	NYSE	PHD	Thu, Sep 15, 2011	11.82	11.91	11.77	11.88
1694	NYSE	PHD	Wed, Sep 14, 2011	12.01	12.05	11.84	11.84
1693	NYSE	PHD	Tue, Sep 13, 2011	11.66	12.04	11.66	12.03
1692	NYSE	PHD	Mon, Sep 12, 2011	11.96	12.05	11.88	11.97
1691	NYSE	PHD	Fri, Sep 9, 2011	12.07	12.12	11.99	12.02
1690	NYSE	PHD	Thu, Sep 8, 2011	12.04	12.28	12.04	12.18
1689	NYSE	PHD	Wed, Sep 7, 2011	12.04	12.20	12.04	12.14
1688	NYSE	PHD	Tue, Sep 6, 2011	12.04	12.06	11.90	12.04
1687	NYSE	PHD	Fri, Sep 2, 2011	12.25	12.29	11.88	12.19
1686	NYSE	PHD	Thu, Sep 1, 2011	12.25	12.34	12.19	12.32
1685	NYSE	PHD	Wed, Aug 31, 2011	12.10	12.20	12.10	12.20
1684	NYSE	PHD	Tue, Aug 30, 2011	12.04	12.12	11.93	12.00
1683	NYSE	PHD	Mon, Aug 29, 2011	11.95	12.10	11.89	12.10
1682	NYSE	PHD	Fri, Aug 26, 2011	11.75	11.91	11.62	11.89
1681	NYSE	PHD	Thu, Aug 25, 2011	11.83	11.85	11.65	11.80
1680	NYSE	PHD	Wed, Aug 24, 2011	11.68	11.85	11.62	11.80
1679	NYSE	PHD	Tue, Aug 23, 2011	11.41	11.79	11.28	11.79
1678	NYSE	PHD	Mon, Aug 22, 2011	11.69	11.75	11.31	11.39
1677	NYSE	PHD	Fri, Aug 19, 2011	11.60	11.76	11.50	11.61
1676	NYSE	PHD	Thu, Aug 18, 2011	11.95	12.01	11.69	11.71
1675	NYSE	PHD	Wed, Aug 17, 2011	12.21	12.30	12.04	12.21
1674	NYSE	PHD	Tue, Aug 16, 2011	12.16	12.23	12.09	12.16
1673	NYSE	PHD	Mon, Aug 15, 2011	11.85	12.20	11.85	12.20
1672	NYSE	PHD	Fri, Aug 12, 2011	11.76	11.97	11.67	11.82
1671	NYSE	PHD	Thu, Aug 11, 2011	11.49	11.86	11.49	11.75
1670	NYSE	PHD	Wed, Aug 10, 2011	11.84	11.84	11.43	11.50
1669	NYSE	PHD	Tue, Aug 9, 2011	12.01	12.03	11.58	12.02
1668	NYSE	PHD	Mon, Aug 8, 2011	12.06	12.32	11.49	12.01
1667	NYSE	PHD	Fri, Aug 5, 2011	12.92	13.01	12.05	12.77
1666	NYSE	PHD	Thu, Aug 4, 2011	13.50	13.53	13.00	13.00
1665	NYSE	PHD	Wed, Aug 3, 2011	13.55	13.61	13.39	13.61
1664	NYSE	PHD	Tue, Aug 2, 2011	13.44	13.55	13.41	13.49
1663	NYSE	PHD	Mon, Aug 1, 2011	13.39	13.47	13.24	13.47
1662	NYSE	PHD	Fri, Jul 29, 2011	12.68	13.07	12.51	13.02
1661	NYSE	PHD	Thu, Jul 28, 2011	13.06	13.08	12.34	12.80
1660	NYSE	PHD	Wed, Jul 27, 2011	13.19	13.22	12.96	13.12
1659	NYSE	PHD	Tue, Jul 26, 2011	13.37	13.37	13.14	13.18
1658	NYSE	PHD	Mon, Jul 25, 2011	13.33	13.36	13.28	13.31
1657	NYSE	PHD	Fri, Jul 22, 2011	13.41	13.54	13.39	13.39
1656	NYSE	PHD	Thu, Jul 21, 2011	13.46	13.56	13.39	13.41
1655	NYSE	PHD	Wed, Jul 20, 2011	13.31	13.42	13.31	13.39
1654	NYSE	PHD	Tue, Jul 19, 2011	13.55	13.59	13.23	13.38
1653	NYSE	PHD	Mon, Jul 18, 2011	13.56	13.62	13.43	13.47
1652	NYSE	PHD	Fri, Jul 15, 2011	13.60	13.62	13.43	13.49
1651	NYSE	PHD	Thu, Jul 14, 2011	13.66	13.72	13.56	13.62
1650	NYSE	PHD	Wed, Jul 13, 2011	13.87	13.88	13.58	13.60
1649	NYSE	PHD	Tue, Jul 12, 2011	13.90	13.95	13.86	13.94
1648	NYSE	PHD	Mon, Jul 11, 2011	14.00	14.02	13.91	13.97
1647	NYSE	PHD	Fri, Jul 8, 2011	13.99	14.03	13.92	14.03
1646	NYSE	PHD	Thu, Jul 7, 2011	13.84	14.09	13.84	14.05
1645	NYSE	PHD	Wed, Jul 6, 2011	13.94	13.96	13.76	13.82
1644	NYSE	PHD	Tue, Jul 5, 2011	13.88	14.02	13.80	13.90
1643	NYSE	PHD	Fri, Jul 1, 2011	14.03	14.04	13.85	13.95
1642	NYSE	PHD	Thu, Jun 30, 2011	13.83	13.98	13.82	13.96
1641	NYSE	PHD	Wed, Jun 29, 2011	13.75	13.81	13.67	13.75
1640	NYSE	PHD	Tue, Jun 28, 2011	13.62	13.72	13.50	13.70
1639	NYSE	PHD	Mon, Jun 27, 2011	13.74	13.74	13.42	13.54
1638	NYSE	PHD	Fri, Jun 24, 2011	13.65	13.70	13.56	13.70
1637	NYSE	PHD	Thu, Jun 23, 2011	13.64	13.84	13.55	13.67
1636	NYSE	PHD	Wed, Jun 22, 2011	13.62	13.76	13.59	13.70
1635	NYSE	PHD	Tue, Jun 21, 2011	13.44	13.70	13.44	13.61
1634	NYSE	PHD	Mon, Jun 20, 2011	13.75	13.83	13.39	13.50
1633	NYSE	PHD	Fri, Jun 17, 2011	13.83	13.83	13.66	13.70
1632	NYSE	PHD	Thu, Jun 16, 2011	13.77	13.90	13.76	13.81
1631	NYSE	PHD	Wed, Jun 15, 2011	14.05	14.08	13.85	13.85
1630	NYSE	PHD	Tue, Jun 14, 2011	14.13	14.13	14.00	14.07
1629	NYSE	PHD	Mon, Jun 13, 2011	13.90	14.08	13.77	13.98
1628	NYSE	PHD	Fri, Jun 10, 2011	14.00	14.08	13.90	13.91
1627	NYSE	PHD	Thu, Jun 9, 2011	13.94	14.03	13.91	13.97
1626	NYSE	PHD	Wed, Jun 8, 2011	14.09	14.09	13.93	13.99
1625	NYSE	PHD	Tue, Jun 7, 2011	14.02	14.09	14.02	14.04
1624	NYSE	PHD	Mon, Jun 6, 2011	14.12	14.14	13.92	13.95
1623	NYSE	PHD	Fri, Jun 3, 2011	14.19	14.42	14.11	14.12
1622	NYSE	PHD	Thu, Jun 2, 2011	14.16	14.27	14.14	14.22
1621	NYSE	PHD	Wed, Jun 1, 2011	14.12	14.33	14.11	14.22
1620	NYSE	PHD	Tue, May 31, 2011	14.20	14.24	14.11	14.20
1619	NYSE	PHD	Fri, May 27, 2011	14.29	14.29	14.17	14.17
1618	NYSE	PHD	Thu, May 26, 2011	14.28	14.32	14.21	14.26
1617	NYSE	PHD	Wed, May 25, 2011	14.27	14.35	14.21	14.26
1616	NYSE	PHD	Tue, May 24, 2011	14.21	14.31	14.13	14.19
1615	NYSE	PHD	Mon, May 23, 2011	14.14	14.20	14.14	14.19
1614	NYSE	PHD	Fri, May 20, 2011	14.44	14.54	14.14	14.20
1613	NYSE	PHD	Thu, May 19, 2011	14.34	14.37	14.29	14.37
1612	NYSE	PHD	Wed, May 18, 2011	14.30	14.32	14.17	14.26
1611	NYSE	PHD	Tue, May 17, 2011	14.17	14.24	14.07	14.18
1610	NYSE	PHD	Mon, May 16, 2011	14.12	14.29	14.02	14.21
1609	NYSE	PHD	Fri, May 13, 2011	14.06	14.21	14.06	14.14
1608	NYSE	PHD	Thu, May 12, 2011	13.99	14.13	13.92	14.12
1607	NYSE	PHD	Wed, May 11, 2011	14.04	14.09	13.88	14.07
1606	NYSE	PHD	Tue, May 10, 2011	14.03	14.06	13.95	14.04
1605	NYSE	PHD	Mon, May 9, 2011	13.93	14.00	13.91	14.00
1604	NYSE	PHD	Fri, May 6, 2011	13.90	13.95	13.85	13.95
1603	NYSE	PHD	Thu, May 5, 2011	13.89	13.89	13.83	13.83
1602	NYSE	PHD	Wed, May 4, 2011	13.93	13.95	13.81	13.93
1601	NYSE	PHD	Tue, May 3, 2011	13.91	13.94	13.84	13.93
1600	NYSE	PHD	Mon, May 2, 2011	13.87	13.93	13.78	13.93
1599	NYSE	PHD	Fri, Apr 29, 2011	14.00	13.97	13.80	13.81
1598	NYSE	PHD	Thu, Apr 28, 2011	13.98	13.98	13.85	13.94
1597	NYSE	PHD	Wed, Apr 27, 2011	13.99	14.00	13.85	13.97
1596	NYSE	PHD	Tue, Apr 26, 2011	14.08	14.08	13.79	13.96
1595	NYSE	PHD	Mon, Apr 25, 2011	14.14	14.14	13.90	14.01
1594	NYSE	PHD	Thu, Apr 21, 2011	14.01	14.13	13.88	14.13
1593	NYSE	PHD	Wed, Apr 20, 2011	14.09	14.20	13.90	13.95
1592	NYSE	PHD	Tue, Apr 19, 2011	13.80	13.95	13.76	13.95
1591	NYSE	PHD	Mon, Apr 18, 2011	13.73	13.82	13.59	13.82
1590	NYSE	PHD	Fri, Apr 15, 2011	13.77	13.88	13.75	13.78
1589	NYSE	PHD	Thu, Apr 14, 2011	13.66	13.75	13.51	13.75
1588	NYSE	PHD	Wed, Apr 13, 2011	13.65	13.70	13.49	13.70
1587	NYSE	PHD	Tue, Apr 12, 2011	13.55	13.67	13.49	13.67
1586	NYSE	PHD	Mon, Apr 11, 2011	13.62	13.65	13.55	13.64
1585	NYSE	PHD	Fri, Apr 8, 2011	13.58	13.64	13.53	13.62
1584	NYSE	PHD	Thu, Apr 7, 2011	13.50	13.61	13.49	13.61
1583	NYSE	PHD	Wed, Apr 6, 2011	13.55	13.55	13.43	13.45
1582	NYSE	PHD	Tue, Apr 5, 2011	13.39	13.50	13.37	13.50
1581	NYSE	PHD	Mon, Apr 4, 2011	13.44	13.44	13.34	13.36
1580	NYSE	PHD	Fri, Apr 1, 2011	13.41	13.44	13.39	13.43
1579	NYSE	PHD	Thu, Mar 31, 2011	13.43	13.43	13.33	13.34
1578	NYSE	PHD	Wed, Mar 30, 2011	13.43	13.44	13.34	13.44
1577	NYSE	PHD	Tue, Mar 29, 2011	13.47	13.47	13.30	13.41
1576	NYSE	PHD	Mon, Mar 28, 2011	13.50	13.51	13.33	13.45
1575	NYSE	PHD	Fri, Mar 25, 2011	13.48	13.49	13.35	13.47
1574	NYSE	PHD	Thu, Mar 24, 2011	13.41	13.47	13.36	13.43
1573	NYSE	PHD	Wed, Mar 23, 2011	13.27	13.40	13.12	13.40
1572	NYSE	PHD	Tue, Mar 22, 2011	13.13	13.26	13.13	13.26
1571	NYSE	PHD	Mon, Mar 21, 2011	13.23	13.23	13.12	13.19
1570	NYSE	PHD	Fri, Mar 18, 2011	13.22	13.22	13.05	13.19
1569	NYSE	PHD	Thu, Mar 17, 2011	13.28	13.28	13.09	13.19
1568	NYSE	PHD	Wed, Mar 16, 2011	13.24	13.32	12.99	13.11
1567	NYSE	PHD	Tue, Mar 15, 2011	13.25	13.30	13.10	13.16
1566	NYSE	PHD	Mon, Mar 14, 2011	13.35	13.39	13.25	13.28
1565	NYSE	PHD	Fri, Mar 11, 2011	13.32	13.38	13.24	13.33
1564	NYSE	PHD	Thu, Mar 10, 2011	13.40	13.44	13.26	13.39
1563	NYSE	PHD	Wed, Mar 9, 2011	13.36	13.46	13.28	13.43
1562	NYSE	PHD	Tue, Mar 8, 2011	13.33	13.44	13.30	13.42
1561	NYSE	PHD	Mon, Mar 7, 2011	13.45	13.45	13.25	13.40
1560	NYSE	PHD	Fri, Mar 4, 2011	13.46	13.47	13.35	13.43
1559	NYSE	PHD	Thu, Mar 3, 2011	13.54	13.54	13.34	13.42
1558	NYSE	PHD	Wed, Mar 2, 2011	13.47	13.47	13.35	13.42
1557	NYSE	PHD	Tue, Mar 1, 2011	13.50	13.52	13.42	13.44
1556	NYSE	PHD	Mon, Feb 28, 2011	13.48	13.48	13.41	13.48
1555	NYSE	PHD	Fri, Feb 25, 2011	13.45	13.45	13.31	13.45
1554	NYSE	PHD	Thu, Feb 24, 2011	13.40	13.42	13.28	13.42
1553	NYSE	PHD	Wed, Feb 23, 2011	13.39	13.41	13.25	13.38
1552	NYSE	PHD	Tue, Feb 22, 2011	13.38	13.42	13.26	13.38
1551	NYSE	PHD	Fri, Feb 18, 2011	13.42	13.53	13.41	13.44
1550	NYSE	PHD	Thu, Feb 17, 2011	13.44	13.48	13.44	13.44
1549	NYSE	PHD	Wed, Feb 16, 2011	13.47	13.56	13.42	13.52
1548	NYSE	PHD	Tue, Feb 15, 2011	13.36	13.50	13.36	13.49
1547	NYSE	PHD	Mon, Feb 14, 2011	13.51	13.53	13.40	13.42
1546	NYSE	PHD	Fri, Feb 11, 2011	13.45	13.53	13.23	13.51
1545	NYSE	PHD	Thu, Feb 10, 2011	13.44	13.54	13.30	13.44
1544	NYSE	PHD	Wed, Feb 9, 2011	13.48	13.62	13.47	13.48
1543	NYSE	PHD	Tue, Feb 8, 2011	13.58	13.69	13.52	13.60
1542	NYSE	PHD	Mon, Feb 7, 2011	13.39	13.55	13.39	13.51
1541	NYSE	PHD	Fri, Feb 4, 2011	13.43	13.55	13.34	13.44
1540	NYSE	PHD	Thu, Feb 3, 2011	13.52	13.57	13.40	13.52
1539	NYSE	PHD	Wed, Feb 2, 2011	13.56	13.65	13.43	13.48
1538	NYSE	PHD	Tue, Feb 1, 2011	13.59	13.84	13.55	13.62
1537	NYSE	PHD	Mon, Jan 31, 2011	13.60	13.64	13.51	13.52
1536	NYSE	PHD	Fri, Jan 28, 2011	13.70	13.76	13.45	13.52
1535	NYSE	PHD	Thu, Jan 27, 2011	13.54	13.62	13.46	13.55
1534	NYSE	PHD	Wed, Jan 26, 2011	13.43	13.51	13.40	13.48
1533	NYSE	PHD	Tue, Jan 25, 2011	13.64	13.76	13.50	13.51
1532	NYSE	PHD	Mon, Jan 24, 2011	13.52	13.78	13.50	13.65
1531	NYSE	PHD	Fri, Jan 21, 2011	13.26	13.45	13.24	13.44
1530	NYSE	PHD	Thu, Jan 20, 2011	13.05	13.17	13.05	13.17
1529	NYSE	PHD	Wed, Jan 19, 2011	13.01	13.09	12.93	12.98
1528	NYSE	PHD	Tue, Jan 18, 2011	13.09	13.09	12.84	13.03
1527	NYSE	PHD	Fri, Jan 14, 2011	13.28	13.28	13.00	13.05
1526	NYSE	PHD	Thu, Jan 13, 2011	13.29	13.41	13.25	13.34
1525	NYSE	PHD	Wed, Jan 12, 2011	13.07	13.32	13.07	13.25
1524	NYSE	PHD	Tue, Jan 11, 2011	13.01	13.09	13.00	13.09
1523	NYSE	PHD	Mon, Jan 10, 2011	12.97	13.15	12.90	13.06
1522	NYSE	PHD	Fri, Jan 7, 2011	13.02	13.10	13.00	13.08
1521	NYSE	PHD	Thu, Jan 6, 2011	13.05	13.08	12.95	13.01
1520	NYSE	PHD	Wed, Jan 5, 2011	12.93	13.04	12.87	13.04
1519	NYSE	PHD	Tue, Jan 4, 2011	12.97	13.05	12.92	13.00
1518	NYSE	PHD	Mon, Jan 3, 2011	13.00	13.06	12.90	13.06
1517	NYSE	PHD	Fri, Dec 31, 2010	12.77	13.01	12.75	12.89
1516	NYSE	PHD	Thu, Dec 30, 2010	12.97	13.04	12.77	12.83
1515	NYSE	PHD	Wed, Dec 29, 2010	13.17	13.25	12.98	13.02
1514	NYSE	PHD	Tue, Dec 28, 2010	13.17	13.36	13.11	13.16
1513	NYSE	PHD	Mon, Dec 27, 2010	13.25	13.38	13.16	13.19
1512	NYSE	PHD	Thu, Dec 23, 2010	13.24	13.32	13.10	13.18
1511	NYSE	PHD	Wed, Dec 22, 2010	12.84	13.23	12.84	13.15
1510	NYSE	PHD	Tue, Dec 21, 2010	13.23	13.33	12.85	12.94
1509	NYSE	PHD	Mon, Dec 20, 2010	13.44	13.44	13.04	13.15
1508	NYSE	PHD	Fri, Dec 17, 2010	12.94	13.50	12.94	13.50
1507	NYSE	PHD	Thu, Dec 16, 2010	12.69	13.01	12.69	12.98
1506	NYSE	PHD	Wed, Dec 15, 2010	12.58	12.74	12.53	12.74
1505	NYSE	PHD	Tue, Dec 14, 2010	12.78	12.80	12.54	12.63
1504	NYSE	PHD	Mon, Dec 13, 2010	13.07	13.09	12.65	12.76
1503	NYSE	PHD	Fri, Dec 10, 2010	13.26	13.26	12.91	13.03
1502	NYSE	PHD	Thu, Dec 9, 2010	13.25	13.29	13.04	13.19
1501	NYSE	PHD	Wed, Dec 8, 2010	13.21	13.28	13.10	13.21
1500	NYSE	PHD	Tue, Dec 7, 2010	13.13	13.26	13.12	13.26
1499	NYSE	PHD	Mon, Dec 6, 2010	13.07	13.15	12.95	13.15
1498	NYSE	PHD	Fri, Dec 3, 2010	13.09	13.09	12.93	13.05
1497	NYSE	PHD	Thu, Dec 2, 2010	13.24	13.27	12.92	13.02
1496	NYSE	PHD	Wed, Dec 1, 2010	13.32	13.45	13.09	13.20
1495	NYSE	PHD	Tue, Nov 30, 2010	13.13	13.22	13.02	13.16
1494	NYSE	PHD	Mon, Nov 29, 2010	13.20	13.20	13.00	13.11
1493	NYSE	PHD	Fri, Nov 26, 2010	13.20	13.30	13.15	13.17
1492	NYSE	PHD	Wed, Nov 24, 2010	13.10	13.28	13.10	13.28
1491	NYSE	PHD	Tue, Nov 23, 2010	13.10	13.17	13.02	13.17
1490	NYSE	PHD	Mon, Nov 22, 2010	13.13	13.20	13.06	13.14
1489	NYSE	PHD	Fri, Nov 19, 2010	13.10	13.12	12.97	13.12
1488	NYSE	PHD	Thu, Nov 18, 2010	12.87	12.91	12.81	12.91
1487	NYSE	PHD	Wed, Nov 17, 2010	12.82	12.92	12.77	12.91
1486	NYSE	PHD	Tue, Nov 16, 2010	12.84	12.88	12.50	12.73
1485	NYSE	PHD	Mon, Nov 15, 2010	13.07	13.07	12.56	12.84
1484	NYSE	PHD	Fri, Nov 12, 2010	12.92	13.00	12.73	12.86
1483	NYSE	PHD	Thu, Nov 11, 2010	13.18	13.26	13.01	13.04
1482	NYSE	PHD	Wed, Nov 10, 2010	13.17	13.26	13.00	13.24
1481	NYSE	PHD	Tue, Nov 9, 2010	13.13	13.29	13.05	13.11
1480	NYSE	PHD	Mon, Nov 8, 2010	13.12	13.18	12.99	13.05
1479	NYSE	PHD	Fri, Nov 5, 2010	13.14	13.22	13.05	13.16
1478	NYSE	PHD	Thu, Nov 4, 2010	12.95	13.08	12.90	13.07
1477	NYSE	PHD	Wed, Nov 3, 2010	12.77	12.90	12.69	12.87
1476	NYSE	PHD	Tue, Nov 2, 2010	12.74	12.76	12.61	12.72
1475	NYSE	PHD	Mon, Nov 1, 2010	12.57	12.69	12.50	12.67
1474	NYSE	PHD	Fri, Oct 29, 2010	12.57	12.60	12.48	12.49
1473	NYSE	PHD	Thu, Oct 28, 2010	12.72	12.72	12.48	12.55
1472	NYSE	PHD	Wed, Oct 27, 2010	12.56	12.64	12.52	12.64
1471	NYSE	PHD	Tue, Oct 26, 2010	12.58	12.64	12.45	12.59
1470	NYSE	PHD	Mon, Oct 25, 2010	12.56	12.60	12.51	12.60
1469	NYSE	PHD	Fri, Oct 22, 2010	12.60	12.65	12.46	12.55
1468	NYSE	PHD	Thu, Oct 21, 2010	12.55	12.68	12.53	12.66
1467	NYSE	PHD	Wed, Oct 20, 2010	12.47	12.58	12.43	12.57
1466	NYSE	PHD	Tue, Oct 19, 2010	12.65	12.65	12.44	12.50
1465	NYSE	PHD	Mon, Oct 18, 2010	12.67	12.76	12.51	12.65
1464	NYSE	PHD	Fri, Oct 15, 2010	12.98	12.98	12.72	12.79
1463	NYSE	PHD	Thu, Oct 14, 2010	12.62	12.98	12.58	12.98
1462	NYSE	PHD	Wed, Oct 13, 2010	12.60	12.66	12.51	12.64
1461	NYSE	PHD	Tue, Oct 12, 2010	12.40	12.63	12.35	12.63
1460	NYSE	PHD	Mon, Oct 11, 2010	12.31	12.44	12.29	12.44
1459	NYSE	PHD	Fri, Oct 8, 2010	12.28	12.33	12.22	12.33
1458	NYSE	PHD	Thu, Oct 7, 2010	12.29	12.30	12.18	12.30
1457	NYSE	PHD	Wed, Oct 6, 2010	12.30	12.30	12.20	12.26
1456	NYSE	PHD	Tue, Oct 5, 2010	12.32	12.32	12.19	12.27
1455	NYSE	PHD	Mon, Oct 4, 2010	12.28	12.28	12.18	12.26
1454	NYSE	PHD	Fri, Oct 1, 2010	12.19	12.33	12.17	12.33
1453	NYSE	PHD	Thu, Sep 30, 2010	12.09	12.26	12.08	12.13
1452	NYSE	PHD	Wed, Sep 29, 2010	12.27	12.28	12.14	12.19
1451	NYSE	PHD	Tue, Sep 28, 2010	12.11	12.23	12.11	12.23
1450	NYSE	PHD	Mon, Sep 27, 2010	12.49	12.49	12.16	12.18
1449	NYSE	PHD	Fri, Sep 24, 2010	12.45	12.45	12.35	12.45
1448	NYSE	PHD	Thu, Sep 23, 2010	12.22	12.38	12.21	12.38
1447	NYSE	PHD	Wed, Sep 22, 2010	12.27	12.27	12.14	12.25
1446	NYSE	PHD	Tue, Sep 21, 2010	12.18	12.22	12.04	12.22
1445	NYSE	PHD	Mon, Sep 20, 2010	12.22	12.30	12.10	12.13
1444	NYSE	PHD	Fri, Sep 17, 2010	12.28	12.28	12.10	12.21
1443	NYSE	PHD	Thu, Sep 16, 2010	12.24	12.27	12.14	12.22
1442	NYSE	PHD	Wed, Sep 15, 2010	12.32	12.32	12.20	12.20
1441	NYSE	PHD	Tue, Sep 14, 2010	12.29	12.33	12.22	12.30
1440	NYSE	PHD	Mon, Sep 13, 2010	12.36	12.36	12.13	12.29
1439	NYSE	PHD	Fri, Sep 10, 2010	12.24	12.28	12.18	12.28
1438	NYSE	PHD	Thu, Sep 9, 2010	12.13	12.18	12.10	12.18
1437	NYSE	PHD	Wed, Sep 8, 2010	12.21	12.22	12.07	12.12
1436	NYSE	PHD	Tue, Sep 7, 2010	11.92	12.07	11.80	12.07
1435	NYSE	PHD	Fri, Sep 3, 2010	12.08	12.12	11.83	11.91
1434	NYSE	PHD	Thu, Sep 2, 2010	12.04	12.05	11.82	12.04
1433	NYSE	PHD	Wed, Sep 1, 2010	11.96	12.17	11.84	11.97
1432	NYSE	PHD	Tue, Aug 31, 2010	11.93	12.00	11.85	11.88
1431	NYSE	PHD	Mon, Aug 30, 2010	12.14	12.17	11.98	12.02
1430	NYSE	PHD	Fri, Aug 27, 2010	12.19	12.19	12.00	12.12
1429	NYSE	PHD	Thu, Aug 26, 2010	12.11	12.20	12.01	12.14
1428	NYSE	PHD	Wed, Aug 25, 2010	12.23	12.24	12.13	12.22
1427	NYSE	PHD	Tue, Aug 24, 2010	12.05	12.23	12.00	12.23
1426	NYSE	PHD	Mon, Aug 23, 2010	12.06	12.13	12.03	12.11
1425	NYSE	PHD	Fri, Aug 20, 2010	12.03	12.03	11.92	12.00
1424	NYSE	PHD	Thu, Aug 19, 2010	12.00	12.09	11.94	11.98
1423	NYSE	PHD	Wed, Aug 18, 2010	12.14	12.17	11.81	12.08
1422	NYSE	PHD	Tue, Aug 17, 2010	12.38	12.46	12.08	12.10
1421	NYSE	PHD	Mon, Aug 16, 2010	12.47	12.48	12.29	12.29
1420	NYSE	PHD	Fri, Aug 13, 2010	12.58	12.58	12.45	12.45
1419	NYSE	PHD	Thu, Aug 12, 2010	12.47	12.59	12.40	12.52
1418	NYSE	PHD	Wed, Aug 11, 2010	12.53	12.65	12.53	12.59
1417	NYSE	PHD	Tue, Aug 10, 2010	12.52	12.57	12.40	12.56
1416	NYSE	PHD	Mon, Aug 9, 2010	12.55	12.59	12.47	12.56
1415	NYSE	PHD	Fri, Aug 6, 2010	12.60	12.72	12.53	12.60
1414	NYSE	PHD	Thu, Aug 5, 2010	12.75	12.78	12.61	12.63
1413	NYSE	PHD	Wed, Aug 4, 2010	12.91	12.92	12.63	12.73
1412	NYSE	PHD	Tue, Aug 3, 2010	12.91	12.95	12.82	12.86
1411	NYSE	PHD	Mon, Aug 2, 2010	13.00	13.00	12.85	12.91
1410	NYSE	PHD	Fri, Jul 30, 2010	12.70	12.93	12.69	12.93
1409	NYSE	PHD	Thu, Jul 29, 2010	12.53	12.73	12.51	12.73
1408	NYSE	PHD	Wed, Jul 28, 2010	12.42	12.48	12.42	12.46
1407	NYSE	PHD	Tue, Jul 27, 2010	12.33	12.37	12.30	12.36
1406	NYSE	PHD	Mon, Jul 26, 2010	12.20	12.33	12.20	12.33
1405	NYSE	PHD	Fri, Jul 23, 2010	12.15	12.23	12.09	12.21
1404	NYSE	PHD	Thu, Jul 22, 2010	12.28	12.28	12.07	12.10
1403	NYSE	PHD	Wed, Jul 21, 2010	12.17	12.17	12.07	12.14
1402	NYSE	PHD	Tue, Jul 20, 2010	11.88	12.10	11.84	12.07
1401	NYSE	PHD	Mon, Jul 19, 2010	12.05	12.09	11.91	11.91
1400	NYSE	PHD	Fri, Jul 16, 2010	11.93	12.00	11.87	11.99
1399	NYSE	PHD	Thu, Jul 15, 2010	12.01	12.05	11.83	11.90
1398	NYSE	PHD	Wed, Jul 14, 2010	12.12	12.12	11.94	12.06
1397	NYSE	PHD	Tue, Jul 13, 2010	12.19	12.20	12.04	12.05
1396	NYSE	PHD	Mon, Jul 12, 2010	12.11	12.16	12.08	12.13
1395	NYSE	PHD	Fri, Jul 9, 2010	12.05	12.13	11.98	12.06
1394	NYSE	PHD	Thu, Jul 8, 2010	12.00	12.02	11.90	11.98
1393	NYSE	PHD	Wed, Jul 7, 2010	11.82	11.97	11.67	11.94
1392	NYSE	PHD	Tue, Jul 6, 2010	12.12	12.12	11.76	11.77
1391	NYSE	PHD	Fri, Jul 2, 2010	12.11	12.15	12.02	12.02
1390	NYSE	PHD	Thu, Jul 1, 2010	12.25	12.28	12.06	12.08
1389	NYSE	PHD	Wed, Jun 30, 2010	12.11	12.19	12.10	12.19
1388	NYSE	PHD	Tue, Jun 29, 2010	12.23	12.25	12.06	12.13
1387	NYSE	PHD	Mon, Jun 28, 2010	12.15	12.26	12.14	12.26
1386	NYSE	PHD	Fri, Jun 25, 2010	12.16	12.21	12.06	12.09
1385	NYSE	PHD	Thu, Jun 24, 2010	12.27	12.27	12.16	12.22
1384	NYSE	PHD	Wed, Jun 23, 2010	12.12	12.24	11.94	12.24
1383	NYSE	PHD	Tue, Jun 22, 2010	12.34	12.35	11.97	12.12
1382	NYSE	PHD	Mon, Jun 21, 2010	12.34	12.44	12.24	12.33
1381	NYSE	PHD	Fri, Jun 18, 2010	12.28	12.38	12.28	12.30
1380	NYSE	PHD	Thu, Jun 17, 2010	12.29	12.30	12.18	12.23
1379	NYSE	PHD	Wed, Jun 16, 2010	12.25	12.27	12.18	12.23
1378	NYSE	PHD	Tue, Jun 15, 2010	12.28	12.30	12.15	12.30
1377	NYSE	PHD	Mon, Jun 14, 2010	12.20	12.20	12.02	12.18
1376	NYSE	PHD	Fri, Jun 11, 2010	11.96	12.08	11.92	12.05
1375	NYSE	PHD	Thu, Jun 10, 2010	11.97	12.08	11.92	12.08
1374	NYSE	PHD	Wed, Jun 9, 2010	11.78	11.94	11.72	11.84
1373	NYSE	PHD	Tue, Jun 8, 2010	11.65	11.75	11.60	11.75
1372	NYSE	PHD	Mon, Jun 7, 2010	11.66	11.77	11.59	11.65
1371	NYSE	PHD	Fri, Jun 4, 2010	11.77	11.85	11.54	11.62
1370	NYSE	PHD	Thu, Jun 3, 2010	12.19	12.19	11.82	11.90
1369	NYSE	PHD	Wed, Jun 2, 2010	12.13	12.22	12.03	12.07
1368	NYSE	PHD	Tue, Jun 1, 2010	11.95	12.28	11.95	12.17
1367	NYSE	PHD	Fri, May 28, 2010	12.45	12.49	12.06	12.15
1366	NYSE	PHD	Thu, May 27, 2010	12.65	12.66	12.27	12.33
1365	NYSE	PHD	Wed, May 26, 2010	12.40	12.57	12.26	12.30
1364	NYSE	PHD	Tue, May 25, 2010	12.25	12.39	11.88	12.36
1363	NYSE	PHD	Mon, May 24, 2010	12.35	12.47	12.24	12.43
1362	NYSE	PHD	Fri, May 21, 2010	11.55	12.28	11.46	12.28
1361	NYSE	PHD	Thu, May 20, 2010	11.84	12.13	11.54	11.86
1360	NYSE	PHD	Wed, May 19, 2010	12.32	12.43	12.04	12.42
1359	NYSE	PHD	Tue, May 18, 2010	12.74	12.74	12.25	12.34
1358	NYSE	PHD	Mon, May 17, 2010	12.76	12.76	12.21	12.50
1357	NYSE	PHD	Fri, May 14, 2010	12.77	12.81	12.60	12.69
1356	NYSE	PHD	Thu, May 13, 2010	12.61	12.88	12.51	12.74
1355	NYSE	PHD	Wed, May 12, 2010	12.43	12.56	12.28	12.54
1354	NYSE	PHD	Tue, May 11, 2010	12.37	12.48	12.18	12.39
1353	NYSE	PHD	Mon, May 10, 2010	12.85	12.85	12.19	12.32
1352	NYSE	PHD	Fri, May 7, 2010	12.04	12.16	11.81	12.16
1351	NYSE	PHD	Thu, May 6, 2010	12.66	12.66	11.60	11.81
1350	NYSE	PHD	Wed, May 5, 2010	13.04	13.04	12.37	12.72
1349	NYSE	PHD	Tue, May 4, 2010	13.44	13.44	13.14	13.20
1348	NYSE	PHD	Mon, May 3, 2010	13.42	13.68	13.42	13.45
1347	NYSE	PHD	Fri, Apr 30, 2010	13.55	13.58	13.36	13.37
1346	NYSE	PHD	Thu, Apr 29, 2010	13.40	13.61	13.36	13.49
1345	NYSE	PHD	Wed, Apr 28, 2010	13.28	13.50	13.28	13.40
1344	NYSE	PHD	Tue, Apr 27, 2010	13.40	13.43	13.29	13.33
1343	NYSE	PHD	Mon, Apr 26, 2010	13.44	13.50	13.34	13.38
1342	NYSE	PHD	Fri, Apr 23, 2010	13.16	13.45	13.14	13.34
1341	NYSE	PHD	Thu, Apr 22, 2010	13.12	13.18	12.98	13.15
1340	NYSE	PHD	Wed, Apr 21, 2010	13.14	13.21	13.06	13.10
1339	NYSE	PHD	Tue, Apr 20, 2010	12.94	13.10	12.91	13.10
1338	NYSE	PHD	Mon, Apr 19, 2010	12.89	12.94	12.80	12.88
1337	NYSE	PHD	Fri, Apr 16, 2010	12.86	12.95	12.82	12.84
1336	NYSE	PHD	Thu, Apr 15, 2010	13.08	13.12	12.81	12.85
1335	NYSE	PHD	Wed, Apr 14, 2010	13.10	13.16	13.06	13.07
1334	NYSE	PHD	Tue, Apr 13, 2010	12.93	13.03	12.91	13.03
1333	NYSE	PHD	Mon, Apr 12, 2010	12.90	13.04	12.90	12.95
1332	NYSE	PHD	Fri, Apr 9, 2010	12.84	12.90	12.78	12.86
1331	NYSE	PHD	Thu, Apr 8, 2010	12.67	12.78	12.66	12.78
1330	NYSE	PHD	Wed, Apr 7, 2010	12.62	12.71	12.53	12.61
1329	NYSE	PHD	Tue, Apr 6, 2010	12.43	12.54	12.42	12.53
1328	NYSE	PHD	Mon, Apr 5, 2010	12.36	12.40	12.35	12.40
1327	NYSE	PHD	Thu, Apr 1, 2010	12.30	12.31	12.23	12.31
1326	NYSE	PHD	Wed, Mar 31, 2010	12.31	12.32	12.16	12.19
1325	NYSE	PHD	Tue, Mar 30, 2010	12.25	12.34	12.19	12.28
1324	NYSE	PHD	Mon, Mar 29, 2010	12.39	12.44	12.17	12.22
1323	NYSE	PHD	Fri, Mar 26, 2010	12.35	12.43	12.18	12.27
1322	NYSE	PHD	Thu, Mar 25, 2010	12.54	12.68	12.32	12.37
1321	NYSE	PHD	Wed, Mar 24, 2010	12.50	12.60	12.44	12.45
1320	NYSE	PHD	Tue, Mar 23, 2010	12.32	12.45	12.30	12.45
1319	NYSE	PHD	Mon, Mar 22, 2010	12.26	12.28	12.13	12.28
1318	NYSE	PHD	Fri, Mar 19, 2010	12.26	12.28	12.13	12.24
1317	NYSE	PHD	Thu, Mar 18, 2010	12.20	12.34	12.11	12.18
1316	NYSE	PHD	Wed, Mar 17, 2010	12.30	12.41	12.21	12.21
1315	NYSE	PHD	Tue, Mar 16, 2010	12.37	12.38	12.16	12.25
1314	NYSE	PHD	Mon, Mar 15, 2010	12.38	12.40	12.20	12.28
1313	NYSE	PHD	Fri, Mar 12, 2010	12.26	12.35	12.20	12.31
1312	NYSE	PHD	Thu, Mar 11, 2010	12.32	12.32	12.12	12.23
1311	NYSE	PHD	Wed, Mar 10, 2010	12.26	12.37	12.22	12.31
1310	NYSE	PHD	Tue, Mar 9, 2010	12.26	12.29	11.92	12.26
1309	NYSE	PHD	Mon, Mar 8, 2010	12.31	12.31	12.18	12.20
1308	NYSE	PHD	Fri, Mar 5, 2010	12.08	12.20	11.96	12.20
1307	NYSE	PHD	Thu, Mar 4, 2010	12.03	12.09	11.90	12.04
1306	NYSE	PHD	Wed, Mar 3, 2010	12.04	12.14	12.00	12.06
1305	NYSE	PHD	Tue, Mar 2, 2010	11.88	12.07	11.80	12.07
1304	NYSE	PHD	Mon, Mar 1, 2010	11.87	11.97	11.80	11.82
1303	NYSE	PHD	Fri, Feb 26, 2010	11.90	11.90	11.74	11.75
1302	NYSE	PHD	Thu, Feb 25, 2010	11.86	11.90	11.74	11.81
1301	NYSE	PHD	Wed, Feb 24, 2010	11.80	11.91	11.75	11.80
1300	NYSE	PHD	Tue, Feb 23, 2010	11.79	11.81	11.66	11.72
1299	NYSE	PHD	Mon, Feb 22, 2010	11.67	11.75	11.57	11.73
1298	NYSE	PHD	Fri, Feb 19, 2010	11.70	11.82	11.68	11.72
1297	NYSE	PHD	Thu, Feb 18, 2010	11.82	11.84	11.62	11.70
1296	NYSE	PHD	Wed, Feb 17, 2010	11.80	11.82	11.74	11.76
1295	NYSE	PHD	Tue, Feb 16, 2010	11.64	11.82	11.58	11.82
1294	NYSE	PHD	Fri, Feb 12, 2010	11.67	11.69	11.62	11.67
1293	NYSE	PHD	Thu, Feb 11, 2010	11.71	11.71	11.58	11.63
1292	NYSE	PHD	Wed, Feb 10, 2010	11.63	11.65	11.47	11.61
1291	NYSE	PHD	Tue, Feb 9, 2010	11.54	11.60	11.40	11.60
1290	NYSE	PHD	Mon, Feb 8, 2010	11.60	11.60	11.34	11.34
1289	NYSE	PHD	Fri, Feb 5, 2010	11.67	11.67	11.14	11.48
1288	NYSE	PHD	Thu, Feb 4, 2010	11.80	11.80	11.54	11.54
1287	NYSE	PHD	Wed, Feb 3, 2010	11.75	11.83	11.69	11.75
1286	NYSE	PHD	Tue, Feb 2, 2010	11.53	11.83	11.53	11.82
1285	NYSE	PHD	Mon, Feb 1, 2010	11.50	11.60	11.44	11.58
1284	NYSE	PHD	Fri, Jan 29, 2010	11.51	11.65	11.37	11.39
1283	NYSE	PHD	Thu, Jan 28, 2010	11.78	11.78	11.46	11.46
1282	NYSE	PHD	Wed, Jan 27, 2010	11.83	11.83	11.63	11.70
1281	NYSE	PHD	Tue, Jan 26, 2010	11.83	11.97	11.61	11.78
1280	NYSE	PHD	Mon, Jan 25, 2010	11.95	11.95	11.72	11.76
1279	NYSE	PHD	Fri, Jan 22, 2010	11.77	11.84	11.70	11.84
1278	NYSE	PHD	Thu, Jan 21, 2010	11.71	11.80	11.71	11.74
1277	NYSE	PHD	Wed, Jan 20, 2010	11.84	11.86	11.69	11.71
1276	NYSE	PHD	Tue, Jan 19, 2010	11.87	11.87	11.71	11.84
1275	NYSE	PHD	Fri, Jan 15, 2010	11.86	11.89	11.74	11.78
1274	NYSE	PHD	Thu, Jan 14, 2010	11.88	11.89	11.70	11.83
1273	NYSE	PHD	Wed, Jan 13, 2010	11.90	11.90	11.80	11.90
1272	NYSE	PHD	Tue, Jan 12, 2010	11.85	11.90	11.79	11.90
1271	NYSE	PHD	Mon, Jan 11, 2010	11.78	11.83	11.75	11.82
1270	NYSE	PHD	Fri, Jan 8, 2010	11.74	11.77	11.65	11.75
1269	NYSE	PHD	Thu, Jan 7, 2010	11.75	11.75	11.61	11.67
1268	NYSE	PHD	Wed, Jan 6, 2010	11.70	11.75	11.60	11.71
1267	NYSE	PHD	Tue, Jan 5, 2010	11.68	11.68	11.55	11.66
1266	NYSE	PHD	Mon, Jan 4, 2010	11.53	11.65	11.36	11.62
1265	NYSE	PHD	Thu, Dec 31, 2009	11.63	11.72	11.48	11.52
1264	NYSE	PHD	Wed, Dec 30, 2009	11.87	11.92	11.67	11.67
1263	NYSE	PHD	Tue, Dec 29, 2009	12.02	12.02	11.81	11.83
1262	NYSE	PHD	Mon, Dec 28, 2009	12.04	12.07	11.92	11.95
1261	NYSE	PHD	Thu, Dec 24, 2009	12.07	12.08	11.98	12.04
1260	NYSE	PHD	Wed, Dec 23, 2009	11.98	12.08	11.84	12.02
1259	NYSE	PHD	Tue, Dec 22, 2009	12.08	12.08	11.91	12.03
1258	NYSE	PHD	Mon, Dec 21, 2009	12.23	12.30	12.01	12.10
1257	NYSE	PHD	Fri, Dec 18, 2009	12.21	12.21	12.02	12.13
1256	NYSE	PHD	Thu, Dec 17, 2009	12.23	12.24	12.01	12.10
1255	NYSE	PHD	Wed, Dec 16, 2009	12.17	12.24	12.14	12.18
1254	NYSE	PHD	Tue, Dec 15, 2009	12.20	12.24	12.07	12.20
1253	NYSE	PHD	Mon, Dec 14, 2009	12.11	12.23	12.06	12.20
1252	NYSE	PHD	Fri, Dec 11, 2009	11.87	12.04	11.85	12.04
1251	NYSE	PHD	Thu, Dec 10, 2009	11.79	11.85	11.78	11.85
1250	NYSE	PHD	Wed, Dec 9, 2009	11.68	11.73	11.66	11.73
1249	NYSE	PHD	Tue, Dec 8, 2009	11.66	11.70	11.66	11.70
1248	NYSE	PHD	Mon, Dec 7, 2009	11.69	11.70	11.65	11.70
1247	NYSE	PHD	Fri, Dec 4, 2009	11.60	11.71	11.60	11.67
1246	NYSE	PHD	Thu, Dec 3, 2009	11.58	11.63	11.53	11.60
1245	NYSE	PHD	Wed, Dec 2, 2009	11.72	11.77	11.53	11.53
1244	NYSE	PHD	Tue, Dec 1, 2009	11.59	11.69	11.57	11.64
1243	NYSE	PHD	Mon, Nov 30, 2009	11.58	11.58	11.47	11.54
1242	NYSE	PHD	Fri, Nov 27, 2009	11.45	11.57	11.45	11.56
1241	NYSE	PHD	Wed, Nov 25, 2009	11.67	11.70	11.63	11.64
1240	NYSE	PHD	Tue, Nov 24, 2009	11.66	11.66	11.60	11.61
1239	NYSE	PHD	Mon, Nov 23, 2009	11.77	11.77	11.62	11.71
1238	NYSE	PHD	Fri, Nov 20, 2009	11.59	11.79	11.56	11.75
1237	NYSE	PHD	Thu, Nov 19, 2009	11.36	11.59	11.34	11.59
1236	NYSE	PHD	Wed, Nov 18, 2009	11.63	11.65	11.31	11.41
1235	NYSE	PHD	Tue, Nov 17, 2009	11.66	11.72	11.47	11.53
1234	NYSE	PHD	Mon, Nov 16, 2009	11.59	11.60	11.53	11.60
1233	NYSE	PHD	Fri, Nov 13, 2009	11.69	11.75	11.43	11.49
1232	NYSE	PHD	Thu, Nov 12, 2009	11.44	11.55	11.32	11.50
1231	NYSE	PHD	Wed, Nov 11, 2009	11.49	11.49	11.28	11.43
1230	NYSE	PHD	Tue, Nov 10, 2009	11.39	11.57	11.37	11.40
1229	NYSE	PHD	Mon, Nov 9, 2009	11.75	11.75	11.38	11.44
1228	NYSE	PHD	Fri, Nov 6, 2009	11.23	11.29	11.20	11.27
1227	NYSE	PHD	Thu, Nov 5, 2009	11.23	11.26	11.01	11.25
1226	NYSE	PHD	Wed, Nov 4, 2009	11.45	11.50	11.26	11.29
1225	NYSE	PHD	Tue, Nov 3, 2009	11.56	11.56	11.25	11.35
1224	NYSE	PHD	Mon, Nov 2, 2009	10.59	11.74	10.59	11.58
1223	NYSE	PHD	Fri, Oct 30, 2009	11.14	11.15	10.95	11.01
1222	NYSE	PHD	Thu, Oct 29, 2009	11.32	11.32	10.89	11.05
1221	NYSE	PHD	Wed, Oct 28, 2009	11.80	11.81	11.04	11.06
1220	NYSE	PHD	Tue, Oct 27, 2009	11.62	11.72	11.57	11.72
1219	NYSE	PHD	Mon, Oct 26, 2009	11.65	11.70	11.55	11.68
1218	NYSE	PHD	Fri, Oct 23, 2009	11.57	11.65	11.57	11.60
1217	NYSE	PHD	Thu, Oct 22, 2009	11.47	11.64	11.46	11.58
1216	NYSE	PHD	Wed, Oct 21, 2009	11.56	11.65	11.53	11.60
1215	NYSE	PHD	Tue, Oct 20, 2009	11.60	11.66	11.50	11.56
1214	NYSE	PHD	Mon, Oct 19, 2009	11.21	11.66	11.20	11.55
1213	NYSE	PHD	Fri, Oct 16, 2009	11.38	11.61	11.35	11.57
1212	NYSE	PHD	Thu, Oct 15, 2009	11.39	11.41	11.33	11.34
1211	NYSE	PHD	Wed, Oct 14, 2009	11.39	11.40	11.31	11.37
1210	NYSE	PHD	Tue, Oct 13, 2009	11.36	11.36	11.22	11.33
1209	NYSE	PHD	Mon, Oct 12, 2009	11.30	11.39	11.29	11.39
1208	NYSE	PHD	Fri, Oct 9, 2009	11.23	11.29	11.22	11.24
1207	NYSE	PHD	Thu, Oct 8, 2009	11.22	11.22	11.13	11.18
1206	NYSE	PHD	Wed, Oct 7, 2009	11.11	11.17	11.06	11.17
1205	NYSE	PHD	Tue, Oct 6, 2009	10.98	11.08	10.98	11.08
1204	NYSE	PHD	Mon, Oct 5, 2009	10.86	10.93	10.74	10.92
1203	NYSE	PHD	Fri, Oct 2, 2009	10.85	10.87	10.77	10.77
1202	NYSE	PHD	Thu, Oct 1, 2009	10.96	10.97	10.86	10.88
1201	NYSE	PHD	Wed, Sep 30, 2009	10.84	10.95	10.78	10.94
1200	NYSE	PHD	Tue, Sep 29, 2009	10.81	10.84	10.75	10.79
1199	NYSE	PHD	Mon, Sep 28, 2009	10.80	10.83	10.75	10.78
1198	NYSE	PHD	Fri, Sep 25, 2009	10.62	10.73	10.62	10.72
1197	NYSE	PHD	Thu, Sep 24, 2009	10.76	10.77	10.63	10.68
1196	NYSE	PHD	Wed, Sep 23, 2009	10.60	10.71	10.59	10.67
1195	NYSE	PHD	Tue, Sep 22, 2009	10.50	10.58	10.50	10.58
1194	NYSE	PHD	Mon, Sep 21, 2009	10.38	10.50	10.38	10.50
1193	NYSE	PHD	Fri, Sep 18, 2009	10.41	10.58	10.41	10.58
1192	NYSE	PHD	Thu, Sep 17, 2009	10.43	10.47	10.35	10.45
1191	NYSE	PHD	Wed, Sep 16, 2009	10.44	10.45	10.36	10.43
1190	NYSE	PHD	Tue, Sep 15, 2009	10.38	10.39	10.32	10.38
1189	NYSE	PHD	Mon, Sep 14, 2009	10.31	10.37	10.25	10.34
1188	NYSE	PHD	Fri, Sep 11, 2009	10.35	10.40	10.19	10.30
1187	NYSE	PHD	Thu, Sep 10, 2009	10.45	10.45	10.34	10.36
1186	NYSE	PHD	Wed, Sep 9, 2009	10.40	10.45	10.33	10.35
1185	NYSE	PHD	Tue, Sep 8, 2009	10.40	10.42	10.34	10.40
1184	NYSE	PHD	Fri, Sep 4, 2009	10.42	10.50	10.34	10.40
1183	NYSE	PHD	Thu, Sep 3, 2009	10.21	10.35	10.20	10.34
1182	NYSE	PHD	Wed, Sep 2, 2009	10.19	10.23	10.09	10.22
1181	NYSE	PHD	Tue, Sep 1, 2009	10.39	10.48	10.06	10.08
1180	NYSE	PHD	Mon, Aug 31, 2009	10.35	10.36	10.20	10.34
1179	NYSE	PHD	Fri, Aug 28, 2009	10.38	10.42	10.25	10.29
1178	NYSE	PHD	Thu, Aug 27, 2009	10.30	10.31	10.11	10.29
1177	NYSE	PHD	Wed, Aug 26, 2009	10.19	10.30	10.19	10.26
1176	NYSE	PHD	Tue, Aug 25, 2009	10.16	10.23	10.14	10.23
1175	NYSE	PHD	Mon, Aug 24, 2009	10.14	10.14	10.09	10.10
1174	NYSE	PHD	Fri, Aug 21, 2009	9.93	9.99	9.86	9.99
1173	NYSE	PHD	Thu, Aug 20, 2009	9.89	9.94	9.76	9.89
1172	NYSE	PHD	Wed, Aug 19, 2009	9.90	9.90	9.77	9.84
1171	NYSE	PHD	Tue, Aug 18, 2009	9.90	10.09	9.81	9.86
1170	NYSE	PHD	Mon, Aug 17, 2009	10.12	10.14	9.69	9.76
1169	NYSE	PHD	Fri, Aug 14, 2009	10.25	10.25	10.16	10.18
1168	NYSE	PHD	Thu, Aug 13, 2009	10.33	10.34	10.02	10.17
1167	NYSE	PHD	Wed, Aug 12, 2009	10.09	10.16	9.99	10.10
1166	NYSE	PHD	Tue, Aug 11, 2009	10.18	10.18	10.10	10.17
1165	NYSE	PHD	Mon, Aug 10, 2009	10.16	10.18	10.12	10.15
1164	NYSE	PHD	Fri, Aug 7, 2009	10.10	10.19	10.05	10.12
1163	NYSE	PHD	Thu, Aug 6, 2009	9.64	10.19	9.64	10.12
1162	NYSE	PHD	Wed, Aug 5, 2009	10.54	10.54	10.13	10.15
1161	NYSE	PHD	Tue, Aug 4, 2009	10.34	10.49	10.32	10.49
1160	NYSE	PHD	Mon, Aug 3, 2009	10.09	10.32	10.05	10.29
1159	NYSE	PHD	Fri, Jul 31, 2009	10.10	10.10	9.93	10.07
1158	NYSE	PHD	Thu, Jul 30, 2009	10.09	10.10	9.99	10.00
1157	NYSE	PHD	Wed, Jul 29, 2009	10.05	10.08	9.95	10.02
1156	NYSE	PHD	Tue, Jul 28, 2009	10.18	10.18	9.93	9.99
1155	NYSE	PHD	Mon, Jul 27, 2009	9.94	10.15	9.86	10.11
1154	NYSE	PHD	Fri, Jul 24, 2009	9.70	9.86	9.62	9.83
1153	NYSE	PHD	Thu, Jul 23, 2009	9.53	9.73	9.52	9.71
1152	NYSE	PHD	Wed, Jul 22, 2009	9.55	9.59	9.50	9.58
1151	NYSE	PHD	Tue, Jul 21, 2009	9.47	9.55	9.45	9.53
1150	NYSE	PHD	Mon, Jul 20, 2009	9.50	9.50	9.32	9.41
1149	NYSE	PHD	Fri, Jul 17, 2009	9.49	9.50	9.37	9.43
1148	NYSE	PHD	Thu, Jul 16, 2009	9.47	9.48	9.37	9.48
1147	NYSE	PHD	Wed, Jul 15, 2009	9.56	9.56	9.39	9.45
1146	NYSE	PHD	Tue, Jul 14, 2009	9.49	9.57	9.32	9.44
1145	NYSE	PHD	Mon, Jul 13, 2009	9.55	9.55	9.38	9.45
1144	NYSE	PHD	Fri, Jul 10, 2009	9.52	9.53	9.42	9.53
1143	NYSE	PHD	Thu, Jul 9, 2009	9.44	9.47	9.36	9.45
1142	NYSE	PHD	Wed, Jul 8, 2009	9.58	9.63	9.30	9.40
1141	NYSE	PHD	Tue, Jul 7, 2009	9.25	9.53	9.25	9.45
1140	NYSE	PHD	Mon, Jul 6, 2009	9.37	9.45	9.32	9.40
1139	NYSE	PHD	Thu, Jul 2, 2009	9.44	9.55	9.40	9.53
1138	NYSE	PHD	Wed, Jul 1, 2009	9.48	9.59	9.41	9.51
1137	NYSE	PHD	Tue, Jun 30, 2009	9.54	9.54	9.29	9.50
1136	NYSE	PHD	Mon, Jun 29, 2009	9.41	9.45	9.27	9.45
1135	NYSE	PHD	Fri, Jun 26, 2009	9.52	9.52	9.27	9.27
1134	NYSE	PHD	Thu, Jun 25, 2009	9.23	9.53	9.10	9.45
1133	NYSE	PHD	Wed, Jun 24, 2009	8.81	9.25	8.81	9.21
1132	NYSE	PHD	Tue, Jun 23, 2009	9.16	9.17	8.72	8.87
1131	NYSE	PHD	Mon, Jun 22, 2009	9.25	9.25	8.98	9.10
1130	NYSE	PHD	Fri, Jun 19, 2009	9.27	9.40	9.22	9.25
1129	NYSE	PHD	Thu, Jun 18, 2009	9.05	9.27	9.05	9.22
1128	NYSE	PHD	Wed, Jun 17, 2009	8.94	9.12	8.84	8.98
1127	NYSE	PHD	Tue, Jun 16, 2009	8.95	9.05	8.79	8.88
1126	NYSE	PHD	Mon, Jun 15, 2009	9.04	9.10	8.86	8.86
1125	NYSE	PHD	Fri, Jun 12, 2009	9.18	9.22	9.08	9.13
1124	NYSE	PHD	Thu, Jun 11, 2009	9.15	9.20	9.00	9.18
1123	NYSE	PHD	Wed, Jun 10, 2009	9.16	9.17	9.06	9.14
1122	NYSE	PHD	Tue, Jun 9, 2009	8.94	9.07	8.91	9.06
1121	NYSE	PHD	Mon, Jun 8, 2009	8.94	9.04	8.84	8.96
1120	NYSE	PHD	Fri, Jun 5, 2009	8.99	9.00	8.89	8.94
1119	NYSE	PHD	Thu, Jun 4, 2009	8.84	8.97	8.77	8.88
1118	NYSE	PHD	Wed, Jun 3, 2009	8.77	8.86	8.69	8.78
1117	NYSE	PHD	Tue, Jun 2, 2009	8.79	8.82	8.67	8.77
1116	NYSE	PHD	Mon, Jun 1, 2009	8.55	8.76	8.50	8.74
1115	NYSE	PHD	Fri, May 29, 2009	8.54	8.54	8.40	8.49
1114	NYSE	PHD	Thu, May 28, 2009	8.54	8.54	8.34	8.47
1113	NYSE	PHD	Wed, May 27, 2009	8.40	8.45	8.33	8.40
1112	NYSE	PHD	Tue, May 26, 2009	8.34	8.36	8.28	8.34
1111	NYSE	PHD	Fri, May 22, 2009	8.26	8.30	8.23	8.30
1110	NYSE	PHD	Thu, May 21, 2009	8.30	8.36	8.21	8.22
1109	NYSE	PHD	Wed, May 20, 2009	8.39	8.39	8.27	8.30
1108	NYSE	PHD	Tue, May 19, 2009	8.22	8.28	8.20	8.24
1107	NYSE	PHD	Mon, May 18, 2009	8.10	8.28	8.05	8.23
1106	NYSE	PHD	Fri, May 15, 2009	8.15	8.18	8.04	8.05
1105	NYSE	PHD	Thu, May 14, 2009	8.11	8.15	8.01	8.15
1104	NYSE	PHD	Wed, May 13, 2009	8.18	8.19	7.99	8.04
1103	NYSE	PHD	Tue, May 12, 2009	8.31	8.38	8.28	8.32
1102	NYSE	PHD	Mon, May 11, 2009	8.30	8.36	8.23	8.35
1101	NYSE	PHD	Fri, May 8, 2009	8.31	8.40	8.28	8.34
1100	NYSE	PHD	Thu, May 7, 2009	8.39	8.43	8.26	8.27
1099	NYSE	PHD	Wed, May 6, 2009	8.38	8.40	8.29	8.39
1098	NYSE	PHD	Tue, May 5, 2009	8.27	8.35	8.21	8.35
1097	NYSE	PHD	Mon, May 4, 2009	8.44	8.45	8.35	8.37
1096	NYSE	PHD	Fri, May 1, 2009	8.18	8.47	8.12	8.44
1095	NYSE	PHD	Thu, Apr 30, 2009	8.09	8.22	8.02	8.15
1094	NYSE	PHD	Wed, Apr 29, 2009	7.95	8.04	7.93	8.04
1093	NYSE	PHD	Tue, Apr 28, 2009	8.02	8.08	7.95	7.98
1092	NYSE	PHD	Mon, Apr 27, 2009	8.07	8.08	7.96	8.05
1091	NYSE	PHD	Fri, Apr 24, 2009	7.90	8.07	7.90	8.07
1090	NYSE	PHD	Thu, Apr 23, 2009	7.97	8.01	7.94	7.98
1089	NYSE	PHD	Wed, Apr 22, 2009	7.94	7.97	7.86	7.86
1088	NYSE	PHD	Tue, Apr 21, 2009	7.94	7.97	7.85	7.96
1087	NYSE	PHD	Mon, Apr 20, 2009	8.15	8.15	7.89	7.91
1086	NYSE	PHD	Fri, Apr 17, 2009	8.04	8.17	7.98	8.16
1085	NYSE	PHD	Thu, Apr 16, 2009	7.86	8.05	7.83	7.94
1084	NYSE	PHD	Wed, Apr 15, 2009	7.70	7.81	7.70	7.77
1083	NYSE	PHD	Tue, Apr 14, 2009	7.81	7.81	7.70	7.70
1082	NYSE	PHD	Mon, Apr 13, 2009	7.57	7.79	7.57	7.72
1081	NYSE	PHD	Thu, Apr 9, 2009	7.98	7.98	7.71	7.73
1080	NYSE	PHD	Wed, Apr 8, 2009	7.55	7.75	7.48	7.75
1079	NYSE	PHD	Tue, Apr 7, 2009	7.32	7.56	7.30	7.56
1078	NYSE	PHD	Mon, Apr 6, 2009	7.56	7.73	7.51	7.57
1077	NYSE	PHD	Fri, Apr 3, 2009	7.61	7.92	7.57	7.90
1076	NYSE	PHD	Thu, Apr 2, 2009	7.70	7.81	7.58	7.81
1075	NYSE	PHD	Wed, Apr 1, 2009	7.22	7.59	7.19	7.57
1074	NYSE	PHD	Tue, Mar 31, 2009	7.18	7.34	7.10	7.31
1073	NYSE	PHD	Mon, Mar 30, 2009	7.15	7.27	6.99	7.04
1072	NYSE	PHD	Fri, Mar 27, 2009	7.55	7.58	7.37	7.39
1071	NYSE	PHD	Thu, Mar 26, 2009	7.59	7.59	7.38	7.59
1070	NYSE	PHD	Wed, Mar 25, 2009	7.37	7.47	7.28	7.43
1069	NYSE	PHD	Tue, Mar 24, 2009	7.41	7.43	7.15	7.29
1068	NYSE	PHD	Mon, Mar 23, 2009	7.19	7.45	7.18	7.42
1067	NYSE	PHD	Fri, Mar 20, 2009	7.12	7.12	6.97	6.97
1066	NYSE	PHD	Thu, Mar 19, 2009	7.03	7.07	6.94	7.01
1065	NYSE	PHD	Wed, Mar 18, 2009	7.03	7.05	6.93	7.01
1064	NYSE	PHD	Tue, Mar 17, 2009	7.07	7.07	6.87	6.99
1063	NYSE	PHD	Mon, Mar 16, 2009	7.17	7.17	7.06	7.06
1062	NYSE	PHD	Fri, Mar 13, 2009	7.13	7.13	6.73	7.11
1061	NYSE	PHD	Thu, Mar 12, 2009	6.70	7.05	6.69	7.01
1060	NYSE	PHD	Wed, Mar 11, 2009	6.65	6.80	6.65	6.72
1059	NYSE	PHD	Tue, Mar 10, 2009	6.21	6.64	6.21	6.64
1058	NYSE	PHD	Mon, Mar 9, 2009	6.53	6.53	6.12	6.25
1057	NYSE	PHD	Fri, Mar 6, 2009	6.82	6.82	6.41	6.61
1056	NYSE	PHD	Thu, Mar 5, 2009	6.91	7.09	6.78	6.88
1055	NYSE	PHD	Wed, Mar 4, 2009	7.08	7.18	7.00	7.16
1054	NYSE	PHD	Tue, Mar 3, 2009	7.18	7.25	6.98	7.25
1053	NYSE	PHD	Mon, Mar 2, 2009	7.01	7.23	7.00	7.23
1052	NYSE	PHD	Fri, Feb 27, 2009	7.15	7.32	7.15	7.24
1051	NYSE	PHD	Thu, Feb 26, 2009	7.21	7.41	7.21	7.39
1050	NYSE	PHD	Wed, Feb 25, 2009	7.16	7.39	7.16	7.38
1049	NYSE	PHD	Tue, Feb 24, 2009	7.16	7.23	7.00	7.23
1048	NYSE	PHD	Mon, Feb 23, 2009	7.04	7.07	7.00	7.03
1047	NYSE	PHD	Fri, Feb 20, 2009	7.37	7.37	6.79	7.00
1046	NYSE	PHD	Thu, Feb 19, 2009	7.79	7.79	7.40	7.50
1045	NYSE	PHD	Wed, Feb 18, 2009	7.91	7.91	7.43	7.65
1044	NYSE	PHD	Tue, Feb 17, 2009	7.96	7.96	7.68	7.80
1043	NYSE	PHD	Fri, Feb 13, 2009	8.14	8.14	7.81	7.98
1042	NYSE	PHD	Thu, Feb 12, 2009	7.83	8.17	7.83	8.17
1041	NYSE	PHD	Wed, Feb 11, 2009	7.96	7.97	7.83	7.97
1040	NYSE	PHD	Tue, Feb 10, 2009	8.00	8.10	7.98	8.07
1039	NYSE	PHD	Mon, Feb 9, 2009	7.96	8.06	7.94	8.06
1038	NYSE	PHD	Fri, Feb 6, 2009	7.90	7.99	7.90	7.96
1037	NYSE	PHD	Thu, Feb 5, 2009	7.95	7.95	7.80	7.84
1036	NYSE	PHD	Wed, Feb 4, 2009	7.97	8.06	7.92	7.99
1035	NYSE	PHD	Tue, Feb 3, 2009	7.96	8.04	7.90	8.01
1034	NYSE	PHD	Mon, Feb 2, 2009	7.72	7.96	7.72	7.93
1033	NYSE	PHD	Fri, Jan 30, 2009	7.87	7.90	7.81	7.87
1032	NYSE	PHD	Thu, Jan 29, 2009	8.00	8.00	7.90	7.95
1031	NYSE	PHD	Wed, Jan 28, 2009	7.98	8.16	7.84	7.96
1030	NYSE	PHD	Tue, Jan 27, 2009	7.80	7.88	7.69	7.75
1029	NYSE	PHD	Mon, Jan 26, 2009	7.75	7.85	7.65	7.69
1028	NYSE	PHD	Fri, Jan 23, 2009	7.57	7.69	7.55	7.69
1027	NYSE	PHD	Thu, Jan 22, 2009	7.40	7.57	7.39	7.57
1026	NYSE	PHD	Wed, Jan 21, 2009	7.28	7.39	7.28	7.36
1025	NYSE	PHD	Tue, Jan 20, 2009	7.68	7.70	7.22	7.22
1024	NYSE	PHD	Fri, Jan 16, 2009	7.77	7.78	7.40	7.55
1023	NYSE	PHD	Thu, Jan 15, 2009	7.50	7.54	7.41	7.54
1022	NYSE	PHD	Wed, Jan 14, 2009	7.53	7.56	7.44	7.47
1021	NYSE	PHD	Tue, Jan 13, 2009	7.62	7.76	7.61	7.76
1020	NYSE	PHD	Mon, Jan 12, 2009	7.67	7.93	7.66	7.69
1019	NYSE	PHD	Fri, Jan 9, 2009	7.58	7.78	7.55	7.76
1018	NYSE	PHD	Thu, Jan 8, 2009	7.49	7.67	7.47	7.67
1017	NYSE	PHD	Wed, Jan 7, 2009	7.73	7.77	7.58	7.70
1016	NYSE	PHD	Tue, Jan 6, 2009	7.65	7.88	7.65	7.72
1015	NYSE	PHD	Mon, Jan 5, 2009	7.34	7.76	7.34	7.69
1014	NYSE	PHD	Fri, Jan 2, 2009	6.87	7.48	6.87	7.48
1013	NYSE	PHD	Wed, Dec 31, 2008	7.03	7.16	6.94	7.03
1012	NYSE	PHD	Tue, Dec 30, 2008	6.83	7.22	6.83	7.15
1011	NYSE	PHD	Mon, Dec 29, 2008	7.00	7.17	6.86	6.90
1010	NYSE	PHD	Fri, Dec 26, 2008	7.13	7.19	7.00	7.19
1009	NYSE	PHD	Wed, Dec 24, 2008	7.33	7.33	7.17	7.20
1008	NYSE	PHD	Tue, Dec 23, 2008	7.17	7.20	7.04	7.20
1007	NYSE	PHD	Mon, Dec 22, 2008	6.88	7.07	6.85	7.05
1006	NYSE	PHD	Fri, Dec 19, 2008	6.84	6.90	6.65	6.89
1005	NYSE	PHD	Thu, Dec 18, 2008	6.80	6.90	6.64	6.74
1004	NYSE	PHD	Wed, Dec 17, 2008	6.19	6.81	6.18	6.80
1003	NYSE	PHD	Tue, Dec 16, 2008	6.28	6.33	6.02	6.33
1002	NYSE	PHD	Mon, Dec 15, 2008	6.11	6.16	5.94	6.00
1001	NYSE	PHD	Fri, Dec 12, 2008	6.06	6.18	6.06	6.18
1000	NYSE	PHD	Thu, Dec 11, 2008	6.17	6.17	6.05	6.12
999	NYSE	PHD	Wed, Dec 10, 2008	6.13	6.39	6.13	6.30
998	NYSE	PHD	Tue, Dec 9, 2008	6.25	6.39	6.22	6.30
997	NYSE	PHD	Mon, Dec 8, 2008	6.27	6.50	6.27	6.30
996	NYSE	PHD	Fri, Dec 5, 2008	6.10	6.27	6.01	6.27
995	NYSE	PHD	Thu, Dec 4, 2008	6.04	6.44	6.04	6.25
994	NYSE	PHD	Wed, Dec 3, 2008	6.15	6.26	6.04	6.26
993	NYSE	PHD	Tue, Dec 2, 2008	6.05	6.30	5.98	6.30
992	NYSE	PHD	Mon, Dec 1, 2008	6.60	6.66	6.11	6.15
991	NYSE	PHD	Fri, Nov 28, 2008	6.96	7.04	6.85	6.90
990	NYSE	PHD	Wed, Nov 26, 2008	7.05	7.50	7.02	7.43
989	NYSE	PHD	Tue, Nov 25, 2008	7.03	7.10	6.70	7.02
988	NYSE	PHD	Mon, Nov 24, 2008	7.13	7.22	6.82	6.98
987	NYSE	PHD	Fri, Nov 21, 2008	6.86	6.89	6.32	6.75
986	NYSE	PHD	Thu, Nov 20, 2008	7.06	7.07	6.75	6.85
985	NYSE	PHD	Wed, Nov 19, 2008	7.79	7.79	7.07	7.29
984	NYSE	PHD	Tue, Nov 18, 2008	8.04	8.20	7.81	7.81
983	NYSE	PHD	Mon, Nov 17, 2008	8.39	8.39	8.00	8.10
982	NYSE	PHD	Fri, Nov 14, 2008	8.50	8.64	8.20	8.40
981	NYSE	PHD	Thu, Nov 13, 2008	8.61	8.65	8.33	8.65
980	NYSE	PHD	Wed, Nov 12, 2008	8.81	9.03	8.58	8.65
979	NYSE	PHD	Tue, Nov 11, 2008	9.34	9.35	8.99	9.19
978	NYSE	PHD	Mon, Nov 10, 2008	9.77	9.77	9.28	9.55
977	NYSE	PHD	Fri, Nov 7, 2008	9.79	9.82	9.55	9.58
976	NYSE	PHD	Thu, Nov 6, 2008	9.67	9.83	9.57	9.83
975	NYSE	PHD	Wed, Nov 5, 2008	10.00	10.00	9.65	9.73
974	NYSE	PHD	Tue, Nov 4, 2008	9.65	10.08	9.65	10.08
973	NYSE	PHD	Mon, Nov 3, 2008	9.52	9.78	9.50	9.68
972	NYSE	PHD	Fri, Oct 31, 2008	9.29	9.40	9.27	9.36
971	NYSE	PHD	Thu, Oct 30, 2008	9.30	9.36	9.12	9.19
970	NYSE	PHD	Wed, Oct 29, 2008	8.98	9.08	8.81	9.00
969	NYSE	PHD	Tue, Oct 28, 2008	8.71	8.83	8.66	8.80
968	NYSE	PHD	Mon, Oct 27, 2008	8.76	8.76	8.52	8.65
967	NYSE	PHD	Fri, Oct 24, 2008	8.37	8.79	8.37	8.71
966	NYSE	PHD	Thu, Oct 23, 2008	8.75	9.02	8.72	8.84
965	NYSE	PHD	Wed, Oct 22, 2008	9.19	9.27	8.71	8.80
964	NYSE	PHD	Tue, Oct 21, 2008	9.31	9.45	9.19	9.25
963	NYSE	PHD	Mon, Oct 20, 2008	9.14	9.48	9.10	9.43
962	NYSE	PHD	Fri, Oct 17, 2008	8.72	9.11	8.63	9.07
961	NYSE	PHD	Thu, Oct 16, 2008	8.71	9.04	8.63	9.00
960	NYSE	PHD	Wed, Oct 15, 2008	9.57	9.59	8.80	8.81
959	NYSE	PHD	Tue, Oct 14, 2008	9.40	9.68	9.29	9.60
958	NYSE	PHD	Mon, Oct 13, 2008	7.81	9.27	7.81	9.08
957	NYSE	PHD	Fri, Oct 10, 2008	7.44	8.00	7.00	7.70
956	NYSE	PHD	Thu, Oct 9, 2008	8.70	8.81	8.11	8.28
955	NYSE	PHD	Wed, Oct 8, 2008	9.19	9.19	8.50	8.97
954	NYSE	PHD	Tue, Oct 7, 2008	9.61	9.68	9.22	9.40
953	NYSE	PHD	Mon, Oct 6, 2008	10.16	10.16	9.02	9.53
952	NYSE	PHD	Fri, Oct 3, 2008	10.49	10.50	10.25	10.28
951	NYSE	PHD	Thu, Oct 2, 2008	10.38	10.45	10.18	10.28
950	NYSE	PHD	Wed, Oct 1, 2008	10.00	10.56	10.00	10.40
949	NYSE	PHD	Tue, Sep 30, 2008	10.00	10.21	9.91	10.01
948	NYSE	PHD	Mon, Sep 29, 2008	11.00	11.02	9.70	9.85
947	NYSE	PHD	Fri, Sep 26, 2008	11.05	11.50	10.81	11.21
946	NYSE	PHD	Thu, Sep 25, 2008	11.43	11.43	11.19	11.30
945	NYSE	PHD	Wed, Sep 24, 2008	11.44	11.45	11.23	11.29
944	NYSE	PHD	Tue, Sep 23, 2008	11.65	11.65	11.13	11.43
943	NYSE	PHD	Mon, Sep 22, 2008	12.07	12.08	11.55	11.55
942	NYSE	PHD	Fri, Sep 19, 2008	11.00	12.00	11.00	11.96
941	NYSE	PHD	Thu, Sep 18, 2008	10.62	10.80	10.33	10.75
940	NYSE	PHD	Wed, Sep 17, 2008	11.22	11.55	10.50	10.60
939	NYSE	PHD	Tue, Sep 16, 2008	11.61	11.90	11.56	11.67
938	NYSE	PHD	Mon, Sep 15, 2008	12.40	12.53	12.03	12.11
937	NYSE	PHD	Fri, Sep 12, 2008	12.52	12.60	12.49	12.58
936	NYSE	PHD	Thu, Sep 11, 2008	12.55	12.73	12.53	12.68
935	NYSE	PHD	Wed, Sep 10, 2008	12.86	12.89	12.78	12.84
934	NYSE	PHD	Tue, Sep 9, 2008	12.87	12.91	12.84	12.86
933	NYSE	PHD	Mon, Sep 8, 2008	13.02	13.04	12.88	12.89
932	NYSE	PHD	Fri, Sep 5, 2008	12.92	12.94	12.85	12.90
931	NYSE	PHD	Thu, Sep 4, 2008	13.03	13.03	12.94	13.00
930	NYSE	PHD	Wed, Sep 3, 2008	13.07	13.08	12.97	13.04
929	NYSE	PHD	Tue, Sep 2, 2008	13.00	13.13	12.96	13.11
928	NYSE	PHD	Fri, Aug 29, 2008	13.04	13.04	12.92	12.96
927	NYSE	PHD	Thu, Aug 28, 2008	12.95	13.05	12.92	12.99
926	NYSE	PHD	Wed, Aug 27, 2008	12.92	12.97	12.90	12.92
925	NYSE	PHD	Tue, Aug 26, 2008	12.99	13.01	12.89	12.93
924	NYSE	PHD	Mon, Aug 25, 2008	12.95	12.99	12.92	12.93
923	NYSE	PHD	Fri, Aug 22, 2008	12.94	13.00	12.82	12.95
922	NYSE	PHD	Thu, Aug 21, 2008	12.89	13.00	12.75	12.85
921	NYSE	PHD	Wed, Aug 20, 2008	12.91	12.94	12.85	12.86
920	NYSE	PHD	Tue, Aug 19, 2008	12.96	12.97	12.82	12.91
919	NYSE	PHD	Mon, Aug 18, 2008	13.02	13.06	12.86	12.90
918	NYSE	PHD	Fri, Aug 15, 2008	13.01	13.01	12.92	12.95
917	NYSE	PHD	Thu, Aug 14, 2008	13.15	13.15	12.96	12.99
916	NYSE	PHD	Wed, Aug 13, 2008	13.09	13.09	13.00	13.09
915	NYSE	PHD	Tue, Aug 12, 2008	13.13	13.20	13.09	13.12
914	NYSE	PHD	Mon, Aug 11, 2008	13.21	13.24	13.15	13.17
913	NYSE	PHD	Fri, Aug 8, 2008	13.01	13.19	13.01	13.15
912	NYSE	PHD	Thu, Aug 7, 2008	13.03	13.18	12.98	13.10
911	NYSE	PHD	Wed, Aug 6, 2008	13.26	13.30	13.12	13.14
910	NYSE	PHD	Tue, Aug 5, 2008	13.16	13.32	13.15	13.32
909	NYSE	PHD	Mon, Aug 4, 2008	13.20	13.24	13.14	13.19
908	NYSE	PHD	Fri, Aug 1, 2008	13.10	13.31	13.07	13.28
907	NYSE	PHD	Thu, Jul 31, 2008	13.22	13.28	13.13	13.13
906	NYSE	PHD	Wed, Jul 30, 2008	13.18	13.28	13.18	13.23
905	NYSE	PHD	Tue, Jul 29, 2008	13.14	13.30	13.14	13.23
904	NYSE	PHD	Mon, Jul 28, 2008	13.19	13.30	13.12	13.12
903	NYSE	PHD	Fri, Jul 25, 2008	13.24	13.37	13.24	13.24
902	NYSE	PHD	Thu, Jul 24, 2008	13.32	13.38	13.26	13.28
901	NYSE	PHD	Wed, Jul 23, 2008	13.36	13.43	13.34	13.38
900	NYSE	PHD	Tue, Jul 22, 2008	13.17	13.40	13.17	13.36
899	NYSE	PHD	Mon, Jul 21, 2008	13.23	13.33	13.13	13.33
898	NYSE	PHD	Fri, Jul 18, 2008	13.14	13.27	13.09	13.25
897	NYSE	PHD	Thu, Jul 17, 2008	13.00	13.15	12.98	13.14
896	NYSE	PHD	Wed, Jul 16, 2008	12.70	12.97	12.58	12.94
895	NYSE	PHD	Tue, Jul 15, 2008	12.95	12.95	12.47	12.70
894	NYSE	PHD	Mon, Jul 14, 2008	13.23	13.26	12.97	13.06
893	NYSE	PHD	Fri, Jul 11, 2008	13.20	13.25	13.13	13.19
892	NYSE	PHD	Thu, Jul 10, 2008	13.34	13.44	13.27	13.36
891	NYSE	PHD	Wed, Jul 9, 2008	13.33	13.44	13.32	13.40
890	NYSE	PHD	Tue, Jul 8, 2008	13.35	13.39	13.25	13.33
889	NYSE	PHD	Mon, Jul 7, 2008	13.55	13.70	13.39	13.42
888	NYSE	PHD	Thu, Jul 3, 2008	13.78	13.78	13.60	13.60
887	NYSE	PHD	Wed, Jul 2, 2008	13.67	13.80	13.67	13.73
886	NYSE	PHD	Tue, Jul 1, 2008	13.76	13.88	13.67	13.68
885	NYSE	PHD	Mon, Jun 30, 2008	13.75	13.77	13.72	13.77
884	NYSE	PHD	Fri, Jun 27, 2008	13.86	13.89	13.75	13.75
883	NYSE	PHD	Thu, Jun 26, 2008	14.05	14.05	13.84	13.87
882	NYSE	PHD	Wed, Jun 25, 2008	14.03	14.11	13.98	14.07
881	NYSE	PHD	Tue, Jun 24, 2008	13.90	14.04	13.87	13.96
880	NYSE	PHD	Mon, Jun 23, 2008	14.16	14.29	14.09	14.09
879	NYSE	PHD	Fri, Jun 20, 2008	14.20	14.26	14.15	14.19
878	NYSE	PHD	Thu, Jun 19, 2008	14.28	14.36	14.28	14.30
877	NYSE	PHD	Wed, Jun 18, 2008	14.38	14.45	14.30	14.31
876	NYSE	PHD	Tue, Jun 17, 2008	14.33	14.45	14.31	14.45
875	NYSE	PHD	Mon, Jun 16, 2008	14.31	14.39	14.30	14.32
874	NYSE	PHD	Fri, Jun 13, 2008	14.28	14.37	14.28	14.37
873	NYSE	PHD	Thu, Jun 12, 2008	14.47	14.47	14.27	14.28
872	NYSE	PHD	Wed, Jun 11, 2008	14.49	14.58	14.47	14.50
871	NYSE	PHD	Tue, Jun 10, 2008	14.55	14.60	14.54	14.56
870	NYSE	PHD	Mon, Jun 9, 2008	14.64	14.68	14.55	14.58
869	NYSE	PHD	Fri, Jun 6, 2008	14.72	14.72	14.61	14.64
868	NYSE	PHD	Thu, Jun 5, 2008	14.78	14.78	14.72	14.75
867	NYSE	PHD	Wed, Jun 4, 2008	14.73	14.82	14.72	14.75
866	NYSE	PHD	Tue, Jun 3, 2008	14.69	14.77	14.66	14.77
865	NYSE	PHD	Mon, Jun 2, 2008	14.62	14.73	14.62	14.69
864	NYSE	PHD	Fri, May 30, 2008	14.64	14.65	14.60	14.61
863	NYSE	PHD	Thu, May 29, 2008	14.70	14.73	14.61	14.62
862	NYSE	PHD	Wed, May 28, 2008	14.66	14.75	14.65	14.70
861	NYSE	PHD	Tue, May 27, 2008	14.71	14.79	14.68	14.68
860	NYSE	PHD	Fri, May 23, 2008	14.52	14.73	14.50	14.73
859	NYSE	PHD	Thu, May 22, 2008	14.43	14.61	14.43	14.60
858	NYSE	PHD	Wed, May 21, 2008	14.48	14.57	14.44	14.45
857	NYSE	PHD	Tue, May 20, 2008	14.48	14.55	14.47	14.50
856	NYSE	PHD	Mon, May 19, 2008	14.47	14.58	14.47	14.56
855	NYSE	PHD	Fri, May 16, 2008	14.58	14.69	14.52	14.52
854	NYSE	PHD	Thu, May 15, 2008	14.61	14.68	14.60	14.63
853	NYSE	PHD	Wed, May 14, 2008	14.73	14.79	14.71	14.71
852	NYSE	PHD	Tue, May 13, 2008	14.78	14.78	14.73	14.78
851	NYSE	PHD	Mon, May 12, 2008	14.90	14.97	14.87	14.89
850	NYSE	PHD	Fri, May 9, 2008	14.81	14.96	14.81	14.92
849	NYSE	PHD	Thu, May 8, 2008	14.86	14.90	14.82	14.86
848	NYSE	PHD	Wed, May 7, 2008	14.78	14.88	14.75	14.81
847	NYSE	PHD	Tue, May 6, 2008	15.00	15.02	14.70	14.78
846	NYSE	PHD	Mon, May 5, 2008	15.18	15.29	15.14	15.16
845	NYSE	PHD	Fri, May 2, 2008	15.17	15.27	15.12	15.20
844	NYSE	PHD	Thu, May 1, 2008	14.89	15.19	14.89	15.15
843	NYSE	PHD	Wed, Apr 30, 2008	15.00	15.05	14.91	14.92
842	NYSE	PHD	Tue, Apr 29, 2008	14.96	15.10	14.95	14.98
841	NYSE	PHD	Mon, Apr 28, 2008	15.02	15.09	14.96	14.96
840	NYSE	PHD	Fri, Apr 25, 2008	15.00	15.05	15.00	15.02
839	NYSE	PHD	Thu, Apr 24, 2008	15.03	15.04	14.96	15.01
838	NYSE	PHD	Wed, Apr 23, 2008	14.85	15.05	14.85	15.05
837	NYSE	PHD	Tue, Apr 22, 2008	14.73	14.91	14.73	14.89
836	NYSE	PHD	Mon, Apr 21, 2008	14.52	14.73	14.50	14.72
835	NYSE	PHD	Fri, Apr 18, 2008	14.53	14.68	14.48	14.56
834	NYSE	PHD	Thu, Apr 17, 2008	14.34	14.50	14.34	14.50
833	NYSE	PHD	Wed, Apr 16, 2008	14.27	14.46	14.27	14.38
832	NYSE	PHD	Tue, Apr 15, 2008	14.30	14.32	14.20	14.25
831	NYSE	PHD	Mon, Apr 14, 2008	14.32	14.39	14.25	14.33
830	NYSE	PHD	Fri, Apr 11, 2008	14.26	14.32	14.22	14.30
829	NYSE	PHD	Thu, Apr 10, 2008	14.37	14.51	14.37	14.45
828	NYSE	PHD	Wed, Apr 9, 2008	14.47	14.49	14.39	14.41
827	NYSE	PHD	Tue, Apr 8, 2008	14.31	14.46	14.31	14.40
826	NYSE	PHD	Mon, Apr 7, 2008	14.34	14.55	14.31	14.33
825	NYSE	PHD	Fri, Apr 4, 2008	14.17	14.33	14.16	14.29
824	NYSE	PHD	Thu, Apr 3, 2008	14.23	14.30	14.17	14.17
823	NYSE	PHD	Wed, Apr 2, 2008	14.11	14.28	14.09	14.24
822	NYSE	PHD	Tue, Apr 1, 2008	13.91	14.21	13.91	14.15
821	NYSE	PHD	Mon, Mar 31, 2008	13.70	13.92	13.65	13.88
820	NYSE	PHD	Fri, Mar 28, 2008	13.93	13.96	13.70	13.75
819	NYSE	PHD	Thu, Mar 27, 2008	13.90	13.96	13.81	13.91
818	NYSE	PHD	Wed, Mar 26, 2008	14.12	14.12	13.83	13.90
817	NYSE	PHD	Tue, Mar 25, 2008	13.85	13.98	13.85	13.96
816	NYSE	PHD	Mon, Mar 24, 2008	13.91	14.01	13.88	13.90
815	NYSE	PHD	Thu, Mar 20, 2008	13.70	13.90	13.55	13.90
814	NYSE	PHD	Wed, Mar 19, 2008	13.57	13.73	13.57	13.73
813	NYSE	PHD	Tue, Mar 18, 2008	13.54	13.83	13.54	13.57
812	NYSE	PHD	Mon, Mar 17, 2008	13.45	13.58	13.34	13.48
811	NYSE	PHD	Fri, Mar 14, 2008	13.87	13.90	13.60	13.72
810	NYSE	PHD	Thu, Mar 13, 2008	13.95	13.98	13.78	13.88
809	NYSE	PHD	Wed, Mar 12, 2008	14.07	14.13	13.94	14.03
808	NYSE	PHD	Tue, Mar 11, 2008	13.92	14.18	13.92	14.16
807	NYSE	PHD	Mon, Mar 10, 2008	14.17	14.22	13.85	13.90
806	NYSE	PHD	Fri, Mar 7, 2008	14.05	14.28	14.05	14.25
805	NYSE	PHD	Thu, Mar 6, 2008	14.25	14.33	14.16	14.17
804	NYSE	PHD	Wed, Mar 5, 2008	14.54	14.60	14.32	14.36
803	NYSE	PHD	Tue, Mar 4, 2008	13.65	14.53	13.65	14.53
802	NYSE	PHD	Mon, Mar 3, 2008	14.40	14.54	14.39	14.54
801	NYSE	PHD	Fri, Feb 29, 2008	14.57	14.59	14.45	14.47
800	NYSE	PHD	Thu, Feb 28, 2008	14.60	14.74	14.50	14.61
799	NYSE	PHD	Wed, Feb 27, 2008	14.71	14.86	14.60	14.70
798	NYSE	PHD	Tue, Feb 26, 2008	14.57	14.86	14.52	14.80
797	NYSE	PHD	Mon, Feb 25, 2008	14.15	14.62	14.13	14.56
796	NYSE	PHD	Fri, Feb 22, 2008	13.96	14.18	13.96	14.18
795	NYSE	PHD	Thu, Feb 21, 2008	13.77	13.98	13.77	13.96
794	NYSE	PHD	Wed, Feb 20, 2008	13.60	13.95	13.60	13.88
793	NYSE	PHD	Tue, Feb 19, 2008	13.60	14.03	13.56	13.96
792	NYSE	PHD	Fri, Feb 15, 2008	13.50	13.86	13.46	13.77
791	NYSE	PHD	Thu, Feb 14, 2008	14.05	14.05	13.73	13.81
790	NYSE	PHD	Wed, Feb 13, 2008	14.27	14.40	14.18	14.18
789	NYSE	PHD	Tue, Feb 12, 2008	14.20	14.57	14.20	14.54
788	NYSE	PHD	Mon, Feb 11, 2008	14.65	14.84	14.42	14.54
787	NYSE	PHD	Fri, Feb 8, 2008	15.01	15.11	15.01	15.05
786	NYSE	PHD	Thu, Feb 7, 2008	15.15	15.15	15.03	15.10
785	NYSE	PHD	Wed, Feb 6, 2008	15.36	15.44	15.15	15.17
784	NYSE	PHD	Tue, Feb 5, 2008	15.60	15.69	15.34	15.39
783	NYSE	PHD	Mon, Feb 4, 2008	15.92	15.92	15.62	15.71
782	NYSE	PHD	Fri, Feb 1, 2008	15.82	15.91	15.79	15.91
781	NYSE	PHD	Thu, Jan 31, 2008	15.70	15.93	15.61	15.92
780	NYSE	PHD	Wed, Jan 30, 2008	15.97	16.05	15.50	15.94
779	NYSE	PHD	Tue, Jan 29, 2008	16.04	16.06	15.86	15.98
778	NYSE	PHD	Mon, Jan 28, 2008	15.94	15.94	15.82	15.90
777	NYSE	PHD	Fri, Jan 25, 2008	16.07	16.07	15.75	15.93
776	NYSE	PHD	Thu, Jan 24, 2008	15.59	15.89	15.58	15.84
775	NYSE	PHD	Wed, Jan 23, 2008	15.75	15.75	15.50	15.64
774	NYSE	PHD	Tue, Jan 22, 2008	15.50	16.00	15.24	15.80
773	NYSE	PHD	Fri, Jan 18, 2008	16.12	16.25	15.90	16.00
772	NYSE	PHD	Thu, Jan 17, 2008	16.50	16.51	16.15	16.19
771	NYSE	PHD	Wed, Jan 16, 2008	16.51	16.61	16.46	16.51
770	NYSE	PHD	Tue, Jan 15, 2008	16.40	16.56	16.40	16.55
769	NYSE	PHD	Mon, Jan 14, 2008	16.55	16.62	16.45	16.51
768	NYSE	PHD	Fri, Jan 11, 2008	16.42	16.56	16.38	16.49
767	NYSE	PHD	Thu, Jan 10, 2008	16.27	16.64	16.27	16.37
766	NYSE	PHD	Wed, Jan 9, 2008	16.26	16.26	16.15	16.25
765	NYSE	PHD	Tue, Jan 8, 2008	16.26	16.27	16.17	16.21
764	NYSE	PHD	Mon, Jan 7, 2008	16.23	16.35	16.13	16.15
763	NYSE	PHD	Fri, Jan 4, 2008	16.25	16.30	16.11	16.19
762	NYSE	PHD	Thu, Jan 3, 2008	15.95	16.53	15.95	16.30
761	NYSE	PHD	Wed, Jan 2, 2008	15.87	16.00	15.86	15.95
760	NYSE	PHD	Mon, Dec 31, 2007	15.68	15.87	15.67	15.83
759	NYSE	PHD	Fri, Dec 28, 2007	15.77	15.85	15.61	15.64
758	NYSE	PHD	Thu, Dec 27, 2007	15.82	16.00	15.71	15.76
757	NYSE	PHD	Wed, Dec 26, 2007	16.01	16.09	15.95	16.06
756	NYSE	PHD	Mon, Dec 24, 2007	15.88	16.01	15.86	16.01
755	NYSE	PHD	Fri, Dec 21, 2007	15.86	16.00	15.84	15.87
754	NYSE	PHD	Thu, Dec 20, 2007	15.95	16.00	15.82	15.86
753	NYSE	PHD	Wed, Dec 19, 2007	15.91	16.05	15.84	15.84
752	NYSE	PHD	Tue, Dec 18, 2007	16.26	16.26	15.90	16.00
751	NYSE	PHD	Mon, Dec 17, 2007	16.06	16.09	15.97	16.06
750	NYSE	PHD	Fri, Dec 14, 2007	15.85	16.09	15.82	16.01
749	NYSE	PHD	Thu, Dec 13, 2007	15.87	15.91	15.85	15.89
748	NYSE	PHD	Wed, Dec 12, 2007	15.89	16.09	15.87	15.94
747	NYSE	PHD	Tue, Dec 11, 2007	16.14	16.14	15.88	15.88
746	NYSE	PHD	Mon, Dec 10, 2007	16.10	16.32	16.04	16.08
745	NYSE	PHD	Fri, Dec 7, 2007	16.47	16.60	16.47	16.51
744	NYSE	PHD	Thu, Dec 6, 2007	16.50	16.59	16.41	16.55
743	NYSE	PHD	Wed, Dec 5, 2007	16.59	16.68	16.50	16.50
742	NYSE	PHD	Tue, Dec 4, 2007	16.48	16.80	16.48	16.61
741	NYSE	PHD	Mon, Dec 3, 2007	16.74	16.84	16.64	16.74
740	NYSE	PHD	Fri, Nov 30, 2007	16.63	16.80	16.59	16.79
739	NYSE	PHD	Thu, Nov 29, 2007	16.50	16.63	16.43	16.63
738	NYSE	PHD	Wed, Nov 28, 2007	16.26	16.62	16.25	16.52
737	NYSE	PHD	Tue, Nov 27, 2007	16.10	16.37	16.10	16.30
736	NYSE	PHD	Mon, Nov 26, 2007	16.09	16.24	16.07	16.18
735	NYSE	PHD	Fri, Nov 23, 2007	15.81	16.09	15.81	16.09
734	NYSE	PHD	Wed, Nov 21, 2007	15.65	16.07	15.65	15.94
733	NYSE	PHD	Tue, Nov 20, 2007	16.07	16.18	15.89	15.93
732	NYSE	PHD	Mon, Nov 19, 2007	16.30	16.35	16.10	16.15
731	NYSE	PHD	Fri, Nov 16, 2007	16.55	16.55	16.35	16.36
730	NYSE	PHD	Thu, Nov 15, 2007	16.60	16.60	16.42	16.58
729	NYSE	PHD	Wed, Nov 14, 2007	16.65	16.65	16.50	16.64
728	NYSE	PHD	Tue, Nov 13, 2007	16.58	16.65	16.45	16.63
727	NYSE	PHD	Mon, Nov 12, 2007	16.84	16.84	16.61	16.64
726	NYSE	PHD	Fri, Nov 9, 2007	16.75	16.84	16.60	16.84
725	NYSE	PHD	Thu, Nov 8, 2007	16.75	16.90	16.65	16.83
724	NYSE	PHD	Wed, Nov 7, 2007	17.17	17.17	16.66	16.87
723	NYSE	PHD	Tue, Nov 6, 2007	17.27	17.37	17.14	17.21
722	NYSE	PHD	Mon, Nov 5, 2007	17.55	17.55	17.27	17.32
721	NYSE	PHD	Fri, Nov 2, 2007	17.68	17.68	17.56	17.57
720	NYSE	PHD	Thu, Nov 1, 2007	17.64	17.79	17.46	17.65
719	NYSE	PHD	Wed, Oct 31, 2007	17.63	17.75	17.59	17.60
718	NYSE	PHD	Tue, Oct 30, 2007	17.70	17.78	17.62	17.64
717	NYSE	PHD	Mon, Oct 29, 2007	17.76	17.80	17.70	17.80
716	NYSE	PHD	Fri, Oct 26, 2007	17.60	17.74	17.60	17.73
715	NYSE	PHD	Thu, Oct 25, 2007	17.75	17.75	17.60	17.60
714	NYSE	PHD	Wed, Oct 24, 2007	17.70	17.71	17.64	17.69
713	NYSE	PHD	Tue, Oct 23, 2007	17.78	17.83	17.66	17.74
712	NYSE	PHD	Mon, Oct 22, 2007	17.75	17.92	17.64	17.75
711	NYSE	PHD	Fri, Oct 19, 2007	17.82	17.82	17.61	17.72
710	NYSE	PHD	Thu, Oct 18, 2007	18.04	18.04	17.84	17.88
709	NYSE	PHD	Wed, Oct 17, 2007	18.00	18.07	17.96	18.02
708	NYSE	PHD	Tue, Oct 16, 2007	18.10	18.10	17.92	17.98
707	NYSE	PHD	Mon, Oct 15, 2007	18.20	18.20	18.08	18.11
706	NYSE	PHD	Fri, Oct 12, 2007	18.24	18.24	18.10	18.18
705	NYSE	PHD	Thu, Oct 11, 2007	18.35	18.35	18.19	18.24
704	NYSE	PHD	Wed, Oct 10, 2007	18.38	18.39	18.33	18.39
703	NYSE	PHD	Tue, Oct 9, 2007	18.34	18.38	18.25	18.38
702	NYSE	PHD	Mon, Oct 8, 2007	18.22	18.34	18.22	18.33
701	NYSE	PHD	Fri, Oct 5, 2007	18.33	18.38	18.22	18.22
700	NYSE	PHD	Thu, Oct 4, 2007	18.35	18.39	18.30	18.30
699	NYSE	PHD	Wed, Oct 3, 2007	18.38	18.39	18.30	18.37
698	NYSE	PHD	Tue, Oct 2, 2007	18.16	18.41	18.16	18.38
697	NYSE	PHD	Mon, Oct 1, 2007	18.11	18.17	18.05	18.16
696	NYSE	PHD	Fri, Sep 28, 2007	18.04	18.12	18.00	18.06
695	NYSE	PHD	Thu, Sep 27, 2007	18.05	18.10	18.00	18.02
694	NYSE	PHD	Wed, Sep 26, 2007	18.08	18.14	18.00	18.01
693	NYSE	PHD	Tue, Sep 25, 2007	18.15	18.19	18.06	18.09
692	NYSE	PHD	Mon, Sep 24, 2007	18.15	18.19	18.09	18.17
691	NYSE	PHD	Fri, Sep 21, 2007	18.15	18.18	18.09	18.14
690	NYSE	PHD	Thu, Sep 20, 2007	18.19	18.20	18.11	18.17
689	NYSE	PHD	Wed, Sep 19, 2007	18.15	18.20	18.07	18.15
688	NYSE	PHD	Tue, Sep 18, 2007	17.96	18.11	17.88	18.07
687	NYSE	PHD	Mon, Sep 17, 2007	18.10	18.10	17.79	17.86
686	NYSE	PHD	Fri, Sep 14, 2007	18.19	18.19	17.95	17.95
685	NYSE	PHD	Thu, Sep 13, 2007	18.03	18.12	17.94	18.07
684	NYSE	PHD	Wed, Sep 12, 2007	18.21	18.22	18.03	18.08
683	NYSE	PHD	Tue, Sep 11, 2007	18.12	18.18	18.09	18.14
682	NYSE	PHD	Mon, Sep 10, 2007	18.14	18.22	18.13	18.15
681	NYSE	PHD	Fri, Sep 7, 2007	18.12	18.14	17.98	18.09
680	NYSE	PHD	Thu, Sep 6, 2007	18.06	18.26	18.06	18.12
679	NYSE	PHD	Wed, Sep 5, 2007	18.02	18.05	17.88	18.03
678	NYSE	PHD	Tue, Sep 4, 2007	17.80	18.07	17.70	18.02
677	NYSE	PHD	Fri, Aug 31, 2007	17.67	17.86	17.67	17.80
676	NYSE	PHD	Thu, Aug 30, 2007	17.92	18.05	17.64	17.64
675	NYSE	PHD	Wed, Aug 29, 2007	17.95	18.13	17.93	17.99
674	NYSE	PHD	Tue, Aug 28, 2007	18.20	18.20	17.94	17.96
673	NYSE	PHD	Mon, Aug 27, 2007	18.15	18.25	18.00	18.10
672	NYSE	PHD	Fri, Aug 24, 2007	18.01	18.17	18.01	18.10
671	NYSE	PHD	Thu, Aug 23, 2007	18.04	18.17	17.96	18.10
670	NYSE	PHD	Wed, Aug 22, 2007	17.85	17.94	17.80	17.92
669	NYSE	PHD	Tue, Aug 21, 2007	17.90	17.92	17.75	17.83
668	NYSE	PHD	Mon, Aug 20, 2007	17.75	18.00	17.74	17.83
667	NYSE	PHD	Fri, Aug 17, 2007	16.89	17.71	16.87	17.62
666	NYSE	PHD	Thu, Aug 16, 2007	16.10	17.04	15.70	16.89
665	NYSE	PHD	Wed, Aug 15, 2007	17.41	17.41	16.68	16.78
664	NYSE	PHD	Tue, Aug 14, 2007	17.69	17.75	17.21	17.41
663	NYSE	PHD	Mon, Aug 13, 2007	17.89	17.96	17.75	17.81
662	NYSE	PHD	Fri, Aug 10, 2007	18.25	18.25	17.69	17.97
661	NYSE	PHD	Thu, Aug 9, 2007	18.15	18.31	18.01	18.20
660	NYSE	PHD	Wed, Aug 8, 2007	17.60	18.45	17.60	18.44
659	NYSE	PHD	Tue, Aug 7, 2007	17.66	17.94	17.65	17.90
658	NYSE	PHD	Mon, Aug 6, 2007	18.20	18.20	17.65	17.73
657	NYSE	PHD	Fri, Aug 3, 2007	18.33	18.48	18.12	18.32
656	NYSE	PHD	Thu, Aug 2, 2007	18.26	18.35	18.18	18.28
655	NYSE	PHD	Wed, Aug 1, 2007	18.27	18.41	17.93	18.27
654	NYSE	PHD	Tue, Jul 31, 2007	18.24	18.49	18.23	18.27
653	NYSE	PHD	Mon, Jul 30, 2007	17.99	18.23	17.87	18.23
652	NYSE	PHD	Fri, Jul 27, 2007	18.14	18.24	17.80	18.05
651	NYSE	PHD	Thu, Jul 26, 2007	18.03	18.20	17.52	18.20
650	NYSE	PHD	Wed, Jul 25, 2007	18.35	18.45	17.83	18.03
649	NYSE	PHD	Tue, Jul 24, 2007	18.82	18.87	18.39	18.45
648	NYSE	PHD	Mon, Jul 23, 2007	18.75	18.89	18.68	18.88
647	NYSE	PHD	Fri, Jul 20, 2007	18.93	19.03	18.73	18.78
646	NYSE	PHD	Thu, Jul 19, 2007	19.05	19.12	18.82	18.93
645	NYSE	PHD	Wed, Jul 18, 2007	19.41	19.43	18.79	19.10
644	NYSE	PHD	Tue, Jul 17, 2007	19.79	19.79	19.38	19.49
643	NYSE	PHD	Mon, Jul 16, 2007	19.76	19.78	19.67	19.75
642	NYSE	PHD	Fri, Jul 13, 2007	19.75	19.76	19.60	19.66
641	NYSE	PHD	Thu, Jul 12, 2007	19.67	19.82	19.47	19.66
640	NYSE	PHD	Wed, Jul 11, 2007	19.85	19.92	19.80	19.82
639	NYSE	PHD	Tue, Jul 10, 2007	20.05	20.05	19.82	19.85
638	NYSE	PHD	Mon, Jul 9, 2007	19.99	20.14	19.96	20.00
637	NYSE	PHD	Fri, Jul 6, 2007	19.98	20.00	19.92	19.95
636	NYSE	PHD	Thu, Jul 5, 2007	19.95	20.00	19.93	19.96
635	NYSE	PHD	Tue, Jul 3, 2007	19.93	19.96	19.89	19.96
634	NYSE	PHD	Mon, Jul 2, 2007	19.81	19.91	19.81	19.90
633	NYSE	PHD	Fri, Jun 29, 2007	19.85	19.89	19.77	19.82
632	NYSE	PHD	Thu, Jun 28, 2007	19.63	19.91	19.60	19.85
631	NYSE	PHD	Wed, Jun 27, 2007	19.56	19.69	19.34	19.55
630	NYSE	PHD	Tue, Jun 26, 2007	20.14	20.17	19.50	19.66
629	NYSE	PHD	Mon, Jun 25, 2007	20.32	20.33	20.06	20.14
628	NYSE	PHD	Fri, Jun 22, 2007	20.27	20.31	20.23	20.28
627	NYSE	PHD	Thu, Jun 21, 2007	20.27	20.32	20.21	20.24
626	NYSE	PHD	Wed, Jun 20, 2007	20.37	20.39	20.18	20.22
625	NYSE	PHD	Tue, Jun 19, 2007	20.26	20.29	20.20	20.28
624	NYSE	PHD	Mon, Jun 18, 2007	20.20	20.31	20.18	20.19
623	NYSE	PHD	Fri, Jun 15, 2007	20.11	20.20	20.11	20.20
622	NYSE	PHD	Thu, Jun 14, 2007	20.10	20.17	20.09	20.14
621	NYSE	PHD	Wed, Jun 13, 2007	20.03	20.09	19.97	20.05
620	NYSE	PHD	Tue, Jun 12, 2007	20.13	20.15	20.04	20.13
619	NYSE	PHD	Mon, Jun 11, 2007	20.09	20.16	20.07	20.13
618	NYSE	PHD	Fri, Jun 8, 2007	20.15	20.15	20.03	20.07
617	NYSE	PHD	Thu, Jun 7, 2007	20.30	20.32	20.02	20.08
616	NYSE	PHD	Wed, Jun 6, 2007	20.30	20.32	20.24	20.29
615	NYSE	PHD	Tue, Jun 5, 2007	20.31	20.33	20.26	20.30
614	NYSE	PHD	Mon, Jun 4, 2007	20.26	20.34	20.26	20.30
613	NYSE	PHD	Fri, Jun 1, 2007	20.30	20.35	20.26	20.30
612	NYSE	PHD	Thu, May 31, 2007	20.30	20.35	20.27	20.31
611	NYSE	PHD	Wed, May 30, 2007	20.34	20.39	20.18	20.28
610	NYSE	PHD	Tue, May 29, 2007	20.35	20.41	20.29	20.36
609	NYSE	PHD	Fri, May 25, 2007	20.25	20.31	20.22	20.31
608	NYSE	PHD	Thu, May 24, 2007	20.21	20.25	20.16	20.25
607	NYSE	PHD	Wed, May 23, 2007	20.15	20.23	20.14	20.20
606	NYSE	PHD	Tue, May 22, 2007	20.14	20.18	20.10	20.18
605	NYSE	PHD	Mon, May 21, 2007	20.20	20.21	20.08	20.11
604	NYSE	PHD	Fri, May 18, 2007	20.12	20.20	20.10	20.20
603	NYSE	PHD	Thu, May 17, 2007	20.13	20.15	20.10	20.12
602	NYSE	PHD	Wed, May 16, 2007	20.12	20.14	20.07	20.13
601	NYSE	PHD	Tue, May 15, 2007	20.11	20.12	20.04	20.09
600	NYSE	PHD	Mon, May 14, 2007	20.10	20.15	20.06	20.12
599	NYSE	PHD	Fri, May 11, 2007	20.06	20.09	20.01	20.07
598	NYSE	PHD	Thu, May 10, 2007	20.22	20.22	20.09	20.20
597	NYSE	PHD	Wed, May 9, 2007	20.08	20.14	20.06	20.12
596	NYSE	PHD	Tue, May 8, 2007	20.05	20.09	20.03	20.09
595	NYSE	PHD	Mon, May 7, 2007	19.99	20.04	19.98	20.04
594	NYSE	PHD	Fri, May 4, 2007	20.00	20.02	19.96	20.02
593	NYSE	PHD	Thu, May 3, 2007	20.00	20.04	19.97	20.03
592	NYSE	PHD	Wed, May 2, 2007	19.98	20.01	19.97	20.00
591	NYSE	PHD	Tue, May 1, 2007	19.96	20.01	19.94	19.99
590	NYSE	PHD	Mon, Apr 30, 2007	20.03	20.03	19.90	19.97
589	NYSE	PHD	Fri, Apr 27, 2007	20.01	20.04	19.98	20.00
588	NYSE	PHD	Thu, Apr 26, 2007	19.90	20.00	19.90	20.00
587	NYSE	PHD	Wed, Apr 25, 2007	19.97	19.98	19.89	19.94
586	NYSE	PHD	Tue, Apr 24, 2007	19.89	19.92	19.81	19.92
585	NYSE	PHD	Mon, Apr 23, 2007	19.96	19.97	19.81	19.86
584	NYSE	PHD	Fri, Apr 20, 2007	20.00	20.00	19.86	19.92
583	NYSE	PHD	Thu, Apr 19, 2007	19.91	19.99	19.90	19.99
582	NYSE	PHD	Wed, Apr 18, 2007	19.91	19.96	19.87	19.95
581	NYSE	PHD	Tue, Apr 17, 2007	20.02	20.02	19.87	19.91
580	NYSE	PHD	Mon, Apr 16, 2007	19.96	20.07	19.95	20.01
579	NYSE	PHD	Fri, Apr 13, 2007	19.84	19.94	19.84	19.94
578	NYSE	PHD	Thu, Apr 12, 2007	19.80	19.87	19.78	19.87
577	NYSE	PHD	Wed, Apr 11, 2007	19.98	19.98	19.90	19.92
576	NYSE	PHD	Tue, Apr 10, 2007	19.98	19.98	19.90	19.96
575	NYSE	PHD	Mon, Apr 9, 2007	19.90	19.99	19.86	19.98
574	NYSE	PHD	Thu, Apr 5, 2007	19.85	19.92	19.84	19.90
573	NYSE	PHD	Wed, Apr 4, 2007	19.77	19.85	19.75	19.85
572	NYSE	PHD	Tue, Apr 3, 2007	19.74	19.80	19.74	19.79
571	NYSE	PHD	Mon, Apr 2, 2007	19.66	19.78	19.65	19.76
570	NYSE	PHD	Fri, Mar 30, 2007	19.66	19.68	19.62	19.67
569	NYSE	PHD	Thu, Mar 29, 2007	19.64	19.68	19.60	19.65
568	NYSE	PHD	Wed, Mar 28, 2007	19.58	19.65	19.55	19.65
567	NYSE	PHD	Tue, Mar 27, 2007	19.50	19.60	19.50	19.59
566	NYSE	PHD	Mon, Mar 26, 2007	19.64	19.65	19.51	19.57
565	NYSE	PHD	Fri, Mar 23, 2007	19.50	19.65	19.50	19.65
564	NYSE	PHD	Thu, Mar 22, 2007	19.40	19.51	19.40	19.51
563	NYSE	PHD	Wed, Mar 21, 2007	19.46	19.50	19.40	19.42
562	NYSE	PHD	Tue, Mar 20, 2007	19.40	19.47	19.38	19.47
561	NYSE	PHD	Mon, Mar 19, 2007	19.31	19.40	19.31	19.40
560	NYSE	PHD	Fri, Mar 16, 2007	19.33	19.40	19.28	19.30
559	NYSE	PHD	Thu, Mar 15, 2007	19.26	19.32	19.21	19.32
558	NYSE	PHD	Wed, Mar 14, 2007	19.18	19.25	19.16	19.23
557	NYSE	PHD	Tue, Mar 13, 2007	19.44	19.45	19.25	19.28
556	NYSE	PHD	Mon, Mar 12, 2007	19.44	19.52	19.32	19.51
555	NYSE	PHD	Fri, Mar 9, 2007	19.39	19.44	19.32	19.41
554	NYSE	PHD	Thu, Mar 8, 2007	19.22	19.44	19.22	19.39
553	NYSE	PHD	Wed, Mar 7, 2007	19.22	19.26	19.12	19.20
552	NYSE	PHD	Tue, Mar 6, 2007	19.07	19.24	19.07	19.18
551	NYSE	PHD	Mon, Mar 5, 2007	19.21	19.24	19.01	19.11
550	NYSE	PHD	Fri, Mar 2, 2007	19.33	19.34	19.23	19.28
549	NYSE	PHD	Thu, Mar 1, 2007	19.10	19.45	19.10	19.32
548	NYSE	PHD	Wed, Feb 28, 2007	19.28	19.45	19.21	19.37
547	NYSE	PHD	Tue, Feb 27, 2007	19.67	19.67	18.93	19.21
546	NYSE	PHD	Mon, Feb 26, 2007	19.61	19.68	19.55	19.67
545	NYSE	PHD	Fri, Feb 23, 2007	19.53	19.62	19.51	19.60
544	NYSE	PHD	Thu, Feb 22, 2007	19.52	19.68	19.50	19.57
543	NYSE	PHD	Wed, Feb 21, 2007	19.73	19.78	19.58	19.65
542	NYSE	PHD	Tue, Feb 20, 2007	19.75	19.82	19.67	19.76
541	NYSE	PHD	Fri, Feb 16, 2007	19.82	19.83	19.72	19.79
540	NYSE	PHD	Thu, Feb 15, 2007	19.72	19.78	19.64	19.77
539	NYSE	PHD	Wed, Feb 14, 2007	19.78	19.82	19.58	19.65
538	NYSE	PHD	Tue, Feb 13, 2007	19.78	19.79	19.70	19.78
537	NYSE	PHD	Mon, Feb 12, 2007	19.90	19.91	19.81	19.88
536	NYSE	PHD	Fri, Feb 9, 2007	19.83	19.88	19.79	19.86
535	NYSE	PHD	Thu, Feb 8, 2007	19.78	19.83	19.73	19.79
534	NYSE	PHD	Wed, Feb 7, 2007	19.72	19.79	19.70	19.79
533	NYSE	PHD	Tue, Feb 6, 2007	19.82	19.86	19.71	19.71
532	NYSE	PHD	Mon, Feb 5, 2007	19.79	19.83	19.70	19.80
531	NYSE	PHD	Fri, Feb 2, 2007	19.75	19.80	19.70	19.75
530	NYSE	PHD	Thu, Feb 1, 2007	19.61	19.76	19.61	19.73
529	NYSE	PHD	Wed, Jan 31, 2007	19.56	19.64	19.50	19.64
528	NYSE	PHD	Tue, Jan 30, 2007	19.61	19.65	19.48	19.60
527	NYSE	PHD	Mon, Jan 29, 2007	19.67	19.76	19.63	19.74
526	NYSE	PHD	Fri, Jan 26, 2007	19.51	19.67	19.51	19.67
525	NYSE	PHD	Thu, Jan 25, 2007	19.55	19.61	19.50	19.57
524	NYSE	PHD	Wed, Jan 24, 2007	19.59	19.65	19.50	19.55
523	NYSE	PHD	Tue, Jan 23, 2007	19.38	19.57	19.38	19.57
522	NYSE	PHD	Mon, Jan 22, 2007	19.45	19.60	19.34	19.39
521	NYSE	PHD	Fri, Jan 19, 2007	19.45	19.48	19.41	19.43
520	NYSE	PHD	Thu, Jan 18, 2007	19.45	19.48	19.41	19.45
519	NYSE	PHD	Wed, Jan 17, 2007	19.48	19.49	19.41	19.44
518	NYSE	PHD	Tue, Jan 16, 2007	19.49	19.51	19.40	19.48
517	NYSE	PHD	Fri, Jan 12, 2007	19.43	19.47	19.40	19.47
516	NYSE	PHD	Thu, Jan 11, 2007	19.47	19.50	19.42	19.45
515	NYSE	PHD	Wed, Jan 10, 2007	19.44	19.48	19.38	19.47
514	NYSE	PHD	Tue, Jan 9, 2007	19.49	19.50	19.40	19.45
513	NYSE	PHD	Mon, Jan 8, 2007	19.38	19.49	19.38	19.49
512	NYSE	PHD	Fri, Jan 5, 2007	19.37	19.44	19.34	19.44
511	NYSE	PHD	Thu, Jan 4, 2007	19.43	19.44	19.38	19.43
510	NYSE	PHD	Wed, Jan 3, 2007	19.30	19.39	19.28	19.38
509	NYSE	PHD	Fri, Dec 29, 2006	19.25	19.34	19.22	19.30
508	NYSE	PHD	Thu, Dec 28, 2006	19.26	19.32	19.20	19.20
507	NYSE	PHD	Wed, Dec 27, 2006	19.25	19.31	19.21	19.31
506	NYSE	PHD	Tue, Dec 26, 2006	19.37	19.44	19.35	19.44
505	NYSE	PHD	Fri, Dec 22, 2006	19.35	19.40	19.32	19.39
504	NYSE	PHD	Thu, Dec 21, 2006	19.29	19.34	19.23	19.34
503	NYSE	PHD	Wed, Dec 20, 2006	19.23	19.29	19.15	19.24
502	NYSE	PHD	Tue, Dec 19, 2006	19.33	19.33	19.20	19.26
501	NYSE	PHD	Mon, Dec 18, 2006	19.27	19.29	19.17	19.28
500	NYSE	PHD	Fri, Dec 15, 2006	19.23	19.24	19.16	19.22
499	NYSE	PHD	Thu, Dec 14, 2006	19.10	19.17	19.10	19.17
498	NYSE	PHD	Wed, Dec 13, 2006	19.13	19.18	19.05	19.18
497	NYSE	PHD	Tue, Dec 12, 2006	19.14	19.16	19.05	19.11
496	NYSE	PHD	Mon, Dec 11, 2006	19.17	19.18	19.07	19.11
495	NYSE	PHD	Fri, Dec 8, 2006	19.14	19.15	19.10	19.15
494	NYSE	PHD	Thu, Dec 7, 2006	19.19	19.21	19.16	19.20
493	NYSE	PHD	Wed, Dec 6, 2006	19.22	19.23	19.15	19.19
492	NYSE	PHD	Tue, Dec 5, 2006	19.12	19.19	19.10	19.19
491	NYSE	PHD	Mon, Dec 4, 2006	19.13	19.25	19.00	19.14
490	NYSE	PHD	Fri, Dec 1, 2006	19.00	19.17	18.96	19.13
489	NYSE	PHD	Thu, Nov 30, 2006	19.01	19.07	18.94	18.95
488	NYSE	PHD	Wed, Nov 29, 2006	19.00	19.05	18.90	19.01
487	NYSE	PHD	Tue, Nov 28, 2006	18.94	18.97	18.85	18.92
486	NYSE	PHD	Mon, Nov 27, 2006	18.99	19.04	18.83	18.89
485	NYSE	PHD	Fri, Nov 24, 2006	18.97	19.01	18.95	18.99
484	NYSE	PHD	Wed, Nov 22, 2006	19.05	19.06	18.95	18.99
483	NYSE	PHD	Tue, Nov 21, 2006	19.11	19.13	19.02	19.02
482	NYSE	PHD	Mon, Nov 20, 2006	19.12	19.21	19.08	19.10
481	NYSE	PHD	Fri, Nov 17, 2006	19.13	19.16	19.05	19.16
480	NYSE	PHD	Thu, Nov 16, 2006	19.05	19.13	19.04	19.13
479	NYSE	PHD	Wed, Nov 15, 2006	19.12	19.15	19.05	19.11
478	NYSE	PHD	Tue, Nov 14, 2006	19.05	19.15	19.04	19.07
477	NYSE	PHD	Mon, Nov 13, 2006	19.15	19.19	19.05	19.06
476	NYSE	PHD	Fri, Nov 10, 2006	19.25	19.34	19.23	19.28
475	NYSE	PHD	Thu, Nov 9, 2006	19.24	19.27	19.21	19.21
474	NYSE	PHD	Wed, Nov 8, 2006	19.27	19.34	19.21	19.27
473	NYSE	PHD	Tue, Nov 7, 2006	19.21	19.27	19.20	19.25
472	NYSE	PHD	Mon, Nov 6, 2006	19.14	19.25	19.12	19.22
471	NYSE	PHD	Fri, Nov 3, 2006	19.08	19.19	19.08	19.15
470	NYSE	PHD	Thu, Nov 2, 2006	19.12	19.15	19.05	19.10
469	NYSE	PHD	Wed, Nov 1, 2006	19.02	19.19	19.02	19.12
468	NYSE	PHD	Tue, Oct 31, 2006	19.04	19.07	19.01	19.02
467	NYSE	PHD	Mon, Oct 30, 2006	19.02	19.06	18.96	19.00
466	NYSE	PHD	Fri, Oct 27, 2006	19.04	19.07	18.99	19.02
465	NYSE	PHD	Thu, Oct 26, 2006	19.03	19.06	18.98	19.04
464	NYSE	PHD	Wed, Oct 25, 2006	18.99	19.03	18.97	19.02
463	NYSE	PHD	Tue, Oct 24, 2006	18.88	18.99	18.87	18.99
462	NYSE	PHD	Mon, Oct 23, 2006	18.80	18.87	18.80	18.85
461	NYSE	PHD	Fri, Oct 20, 2006	18.84	18.85	18.80	18.85
460	NYSE	PHD	Thu, Oct 19, 2006	18.82	18.87	18.80	18.84
459	NYSE	PHD	Wed, Oct 18, 2006	18.85	18.87	18.82	18.84
458	NYSE	PHD	Tue, Oct 17, 2006	18.78	18.89	18.78	18.85
457	NYSE	PHD	Mon, Oct 16, 2006	18.78	18.85	18.75	18.80
456	NYSE	PHD	Fri, Oct 13, 2006	18.80	18.88	18.74	18.79
455	NYSE	PHD	Thu, Oct 12, 2006	18.94	19.00	18.91	18.99
454	NYSE	PHD	Wed, Oct 11, 2006	18.98	18.99	18.87	18.97
453	NYSE	PHD	Tue, Oct 10, 2006	18.98	19.04	18.95	18.98
452	NYSE	PHD	Mon, Oct 9, 2006	19.19	19.23	18.95	19.04
451	NYSE	PHD	Fri, Oct 6, 2006	19.18	19.23	19.15	19.16
450	NYSE	PHD	Thu, Oct 5, 2006	19.18	19.23	19.14	19.16
449	NYSE	PHD	Wed, Oct 4, 2006	19.23	19.26	19.15	19.16
448	NYSE	PHD	Tue, Oct 3, 2006	19.35	19.39	19.21	19.23
447	NYSE	PHD	Mon, Oct 2, 2006	19.21	19.44	19.21	19.36
446	NYSE	PHD	Fri, Sep 29, 2006	19.15	19.22	19.12	19.22
445	NYSE	PHD	Thu, Sep 28, 2006	19.07	19.15	19.02	19.15
444	NYSE	PHD	Wed, Sep 27, 2006	18.97	19.10	18.92	19.05
443	NYSE	PHD	Tue, Sep 26, 2006	19.09	19.10	18.90	18.97
442	NYSE	PHD	Mon, Sep 25, 2006	19.05	19.10	19.01	19.08
441	NYSE	PHD	Fri, Sep 22, 2006	18.96	19.06	18.95	19.06
440	NYSE	PHD	Thu, Sep 21, 2006	18.92	18.97	18.85	18.95
439	NYSE	PHD	Wed, Sep 20, 2006	18.98	18.99	18.86	18.92
438	NYSE	PHD	Tue, Sep 19, 2006	18.95	18.99	18.93	18.96
437	NYSE	PHD	Mon, Sep 18, 2006	19.03	19.05	18.89	18.95
436	NYSE	PHD	Fri, Sep 15, 2006	18.94	19.01	18.88	19.01
435	NYSE	PHD	Thu, Sep 14, 2006	18.92	18.99	18.88	18.94
434	NYSE	PHD	Wed, Sep 13, 2006	18.93	18.98	18.89	18.95
433	NYSE	PHD	Tue, Sep 12, 2006	19.06	19.09	18.99	19.09
432	NYSE	PHD	Mon, Sep 11, 2006	18.99	19.07	18.98	19.06
431	NYSE	PHD	Fri, Sep 8, 2006	18.88	18.99	18.87	18.99
430	NYSE	PHD	Thu, Sep 7, 2006	18.84	18.89	18.78	18.87
429	NYSE	PHD	Wed, Sep 6, 2006	18.85	18.89	18.77	18.86
428	NYSE	PHD	Tue, Sep 5, 2006	18.84	18.88	18.81	18.84
427	NYSE	PHD	Fri, Sep 1, 2006	18.66	18.88	18.65	18.84
426	NYSE	PHD	Thu, Aug 31, 2006	18.68	18.69	18.62	18.69
425	NYSE	PHD	Wed, Aug 30, 2006	18.66	18.69	18.59	18.65
424	NYSE	PHD	Tue, Aug 29, 2006	18.57	18.62	18.53	18.62
423	NYSE	PHD	Mon, Aug 28, 2006	18.70	18.72	18.51	18.56
422	NYSE	PHD	Fri, Aug 25, 2006	18.62	18.66	18.61	18.66
421	NYSE	PHD	Thu, Aug 24, 2006	18.55	18.65	18.55	18.61
420	NYSE	PHD	Wed, Aug 23, 2006	18.54	18.62	18.51	18.53
419	NYSE	PHD	Tue, Aug 22, 2006	18.39	18.60	18.39	18.54
418	NYSE	PHD	Mon, Aug 21, 2006	18.37	18.43	18.34	18.43
417	NYSE	PHD	Fri, Aug 18, 2006	18.58	18.58	18.30	18.41
416	NYSE	PHD	Thu, Aug 17, 2006	18.54	18.60	18.52	18.58
415	NYSE	PHD	Wed, Aug 16, 2006	18.79	18.79	18.58	18.65
414	NYSE	PHD	Tue, Aug 15, 2006	18.84	18.84	18.73	18.73
413	NYSE	PHD	Mon, Aug 14, 2006	18.81	18.84	18.78	18.78
412	NYSE	PHD	Fri, Aug 11, 2006	18.73	18.78	18.71	18.78
411	NYSE	PHD	Thu, Aug 10, 2006	18.68	18.93	18.68	18.93
410	NYSE	PHD	Wed, Aug 9, 2006	18.86	18.88	18.66	18.74
409	NYSE	PHD	Tue, Aug 8, 2006	18.94	18.99	18.83	18.91
408	NYSE	PHD	Mon, Aug 7, 2006	18.97	19.02	18.87	18.93
407	NYSE	PHD	Fri, Aug 4, 2006	19.05	19.08	18.94	18.94
406	NYSE	PHD	Thu, Aug 3, 2006	19.05	19.05	18.98	19.00
405	NYSE	PHD	Wed, Aug 2, 2006	18.99	19.05	18.96	19.05
404	NYSE	PHD	Tue, Aug 1, 2006	18.94	18.99	18.91	18.99
403	NYSE	PHD	Mon, Jul 31, 2006	18.98	18.98	18.92	18.95
402	NYSE	PHD	Fri, Jul 28, 2006	18.86	18.98	18.82	18.98
401	NYSE	PHD	Thu, Jul 27, 2006	18.88	18.94	18.84	18.87
400	NYSE	PHD	Wed, Jul 26, 2006	18.90	18.94	18.84	18.93
399	NYSE	PHD	Tue, Jul 25, 2006	18.85	18.90	18.83	18.88
398	NYSE	PHD	Mon, Jul 24, 2006	18.83	18.87	18.79	18.86
397	NYSE	PHD	Fri, Jul 21, 2006	18.95	18.95	18.77	18.80
396	NYSE	PHD	Thu, Jul 20, 2006	18.92	18.93	18.80	18.84
395	NYSE	PHD	Wed, Jul 19, 2006	18.95	18.97	18.91	18.94
394	NYSE	PHD	Tue, Jul 18, 2006	18.89	18.97	18.86	18.92
393	NYSE	PHD	Mon, Jul 17, 2006	18.73	18.82	18.67	18.82
392	NYSE	PHD	Fri, Jul 14, 2006	18.78	18.81	18.71	18.75
391	NYSE	PHD	Thu, Jul 13, 2006	18.80	18.84	18.74	18.78
390	NYSE	PHD	Wed, Jul 12, 2006	18.94	18.94	18.83	18.89
389	NYSE	PHD	Tue, Jul 11, 2006	18.83	18.92	18.80	18.92
388	NYSE	PHD	Mon, Jul 10, 2006	18.80	18.89	18.74	18.80
387	NYSE	PHD	Fri, Jul 7, 2006	18.96	18.96	18.73	18.77
386	NYSE	PHD	Thu, Jul 6, 2006	18.94	18.95	18.89	18.93
385	NYSE	PHD	Wed, Jul 5, 2006	18.85	18.93	18.81	18.92
384	NYSE	PHD	Mon, Jul 3, 2006	18.84	18.89	18.78	18.89
383	NYSE	PHD	Fri, Jun 30, 2006	18.72	18.79	18.70	18.77
382	NYSE	PHD	Thu, Jun 29, 2006	18.65	18.73	18.65	18.71
381	NYSE	PHD	Wed, Jun 28, 2006	18.54	18.68	18.50	18.68
380	NYSE	PHD	Tue, Jun 27, 2006	18.57	18.64	18.40	18.49
379	NYSE	PHD	Mon, Jun 26, 2006	18.62	18.70	18.55	18.60
378	NYSE	PHD	Fri, Jun 23, 2006	18.76	18.78	18.62	18.65
377	NYSE	PHD	Thu, Jun 22, 2006	18.70	18.78	18.68	18.75
376	NYSE	PHD	Wed, Jun 21, 2006	18.72	18.76	18.66	18.70
375	NYSE	PHD	Tue, Jun 20, 2006	18.76	18.79	18.63	18.72
374	NYSE	PHD	Mon, Jun 19, 2006	18.73	18.76	18.69	18.74
373	NYSE	PHD	Fri, Jun 16, 2006	18.59	18.73	18.57	18.73
372	NYSE	PHD	Thu, Jun 15, 2006	18.45	18.66	18.40	18.63
371	NYSE	PHD	Wed, Jun 14, 2006	18.66	18.72	18.45	18.51
370	NYSE	PHD	Tue, Jun 13, 2006	18.69	18.74	18.63	18.69
369	NYSE	PHD	Mon, Jun 12, 2006	18.70	18.83	18.66	18.75
368	NYSE	PHD	Fri, Jun 9, 2006	18.64	18.69	18.56	18.63
367	NYSE	PHD	Thu, Jun 8, 2006	18.69	18.75	18.57	18.63
366	NYSE	PHD	Wed, Jun 7, 2006	18.70	18.84	18.68	18.70
365	NYSE	PHD	Tue, Jun 6, 2006	18.58	18.69	18.57	18.68
364	NYSE	PHD	Mon, Jun 5, 2006	18.59	18.64	18.58	18.62
363	NYSE	PHD	Fri, Jun 2, 2006	18.60	18.65	18.55	18.60
362	NYSE	PHD	Thu, Jun 1, 2006	18.49	18.69	18.45	18.65
361	NYSE	PHD	Wed, May 31, 2006	18.45	18.50	18.38	18.46
360	NYSE	PHD	Tue, May 30, 2006	18.42	18.45	18.32	18.36
359	NYSE	PHD	Fri, May 26, 2006	18.26	18.42	18.22	18.42
358	NYSE	PHD	Thu, May 25, 2006	18.34	18.39	18.16	18.24
357	NYSE	PHD	Wed, May 24, 2006	18.40	18.44	18.26	18.31
356	NYSE	PHD	Tue, May 23, 2006	18.34	18.45	18.33	18.39
355	NYSE	PHD	Mon, May 22, 2006	18.43	18.48	18.31	18.38
354	NYSE	PHD	Fri, May 19, 2006	18.35	18.47	18.30	18.47
353	NYSE	PHD	Thu, May 18, 2006	18.44	18.47	18.34	18.38
352	NYSE	PHD	Wed, May 17, 2006	18.37	18.44	18.33	18.35
351	NYSE	PHD	Tue, May 16, 2006	18.35	18.43	18.32	18.37
350	NYSE	PHD	Mon, May 15, 2006	18.45	18.48	18.31	18.33
349	NYSE	PHD	Fri, May 12, 2006	18.50	18.51	18.35	18.40
348	NYSE	PHD	Thu, May 11, 2006	18.54	18.55	18.49	18.49
347	NYSE	PHD	Wed, May 10, 2006	18.52	18.53	18.47	18.53
346	NYSE	PHD	Tue, May 9, 2006	18.42	18.52	18.42	18.48
345	NYSE	PHD	Mon, May 8, 2006	18.53	18.54	18.47	18.50
344	NYSE	PHD	Fri, May 5, 2006	18.54	18.55	18.48	18.53
343	NYSE	PHD	Thu, May 4, 2006	18.50	18.55	18.47	18.54
342	NYSE	PHD	Wed, May 3, 2006	18.49	18.54	18.43	18.49
341	NYSE	PHD	Tue, May 2, 2006	18.55	18.55	18.50	18.54
340	NYSE	PHD	Mon, May 1, 2006	18.46	18.55	18.39	18.54
339	NYSE	PHD	Fri, Apr 28, 2006	18.44	18.45	18.34	18.45
338	NYSE	PHD	Thu, Apr 27, 2006	18.28	18.40	18.23	18.38
337	NYSE	PHD	Wed, Apr 26, 2006	18.20	18.32	18.16	18.26
336	NYSE	PHD	Tue, Apr 25, 2006	18.30	18.30	18.13	18.25
335	NYSE	PHD	Mon, Apr 24, 2006	18.34	18.34	18.24	18.30
334	NYSE	PHD	Fri, Apr 21, 2006	18.34	18.36	18.26	18.34
333	NYSE	PHD	Thu, Apr 20, 2006	18.38	18.42	18.25	18.30
332	NYSE	PHD	Wed, Apr 19, 2006	18.43	18.43	18.24	18.30
331	NYSE	PHD	Tue, Apr 18, 2006	18.25	18.34	18.21	18.34
330	NYSE	PHD	Mon, Apr 17, 2006	18.36	18.40	18.13	18.29
329	NYSE	PHD	Thu, Apr 13, 2006	18.45	18.49	18.36	18.45
328	NYSE	PHD	Wed, Apr 12, 2006	18.55	18.58	18.49	18.50
327	NYSE	PHD	Tue, Apr 11, 2006	18.56	18.57	18.51	18.55
326	NYSE	PHD	Mon, Apr 10, 2006	18.52	18.64	18.50	18.56
325	NYSE	PHD	Fri, Apr 7, 2006	18.60	18.65	18.40	18.51
324	NYSE	PHD	Thu, Apr 6, 2006	18.69	18.74	18.50	18.58
323	NYSE	PHD	Wed, Apr 5, 2006	18.68	18.72	18.65	18.66
322	NYSE	PHD	Tue, Apr 4, 2006	18.63	18.73	18.56	18.65
321	NYSE	PHD	Mon, Apr 3, 2006	18.37	18.59	18.36	18.54
320	NYSE	PHD	Fri, Mar 31, 2006	18.26	18.38	18.23	18.36
319	NYSE	PHD	Thu, Mar 30, 2006	18.20	18.25	18.15	18.25
318	NYSE	PHD	Wed, Mar 29, 2006	18.22	18.27	18.15	18.19
317	NYSE	PHD	Tue, Mar 28, 2006	18.29	18.29	18.15	18.19
316	NYSE	PHD	Mon, Mar 27, 2006	18.32	18.35	18.20	18.25
315	NYSE	PHD	Fri, Mar 24, 2006	18.30	18.33	18.24	18.30
314	NYSE	PHD	Thu, Mar 23, 2006	18.25	18.30	18.24	18.30
313	NYSE	PHD	Wed, Mar 22, 2006	18.25	18.27	18.18	18.25
312	NYSE	PHD	Tue, Mar 21, 2006	18.21	18.25	18.18	18.22
311	NYSE	PHD	Mon, Mar 20, 2006	18.21	18.22	18.16	18.19
310	NYSE	PHD	Fri, Mar 17, 2006	18.22	18.23	18.15	18.20
309	NYSE	PHD	Thu, Mar 16, 2006	18.17	18.23	18.10	18.18
308	NYSE	PHD	Wed, Mar 15, 2006	18.10	18.17	18.03	18.12
307	NYSE	PHD	Tue, Mar 14, 2006	18.10	18.16	18.06	18.11
306	NYSE	PHD	Mon, Mar 13, 2006	18.08	18.10	17.95	18.10
305	NYSE	PHD	Fri, Mar 10, 2006	18.03	18.10	18.00	18.10
304	NYSE	PHD	Thu, Mar 9, 2006	18.07	18.10	18.01	18.03
303	NYSE	PHD	Wed, Mar 8, 2006	18.09	18.09	17.85	18.02
302	NYSE	PHD	Tue, Mar 7, 2006	18.10	18.14	17.98	18.06
301	NYSE	PHD	Mon, Mar 6, 2006	18.13	18.15	18.09	18.11
300	NYSE	PHD	Fri, Mar 3, 2006	18.06	18.10	18.04	18.10
299	NYSE	PHD	Thu, Mar 2, 2006	18.06	18.10	18.01	18.10
298	NYSE	PHD	Wed, Mar 1, 2006	17.90	18.06	17.90	18.03
297	NYSE	PHD	Tue, Feb 28, 2006	17.99	17.99	17.88	17.90
296	NYSE	PHD	Mon, Feb 27, 2006	17.99	17.99	17.89	17.95
295	NYSE	PHD	Fri, Feb 24, 2006	17.92	17.99	17.92	17.99
294	NYSE	PHD	Thu, Feb 23, 2006	17.96	17.97	17.85	17.96
293	NYSE	PHD	Wed, Feb 22, 2006	17.90	17.97	17.89	17.95
292	NYSE	PHD	Tue, Feb 21, 2006	17.96	17.96	17.87	17.96
291	NYSE	PHD	Fri, Feb 17, 2006	17.85	17.96	17.85	17.96
290	NYSE	PHD	Thu, Feb 16, 2006	17.85	17.94	17.80	17.90
289	NYSE	PHD	Wed, Feb 15, 2006	17.71	17.92	17.66	17.85
288	NYSE	PHD	Tue, Feb 14, 2006	17.70	17.73	17.64	17.69
287	NYSE	PHD	Mon, Feb 13, 2006	17.75	17.75	17.63	17.69
286	NYSE	PHD	Fri, Feb 10, 2006	17.74	17.83	17.72	17.81
285	NYSE	PHD	Thu, Feb 9, 2006	17.62	17.73	17.62	17.71
284	NYSE	PHD	Wed, Feb 8, 2006	17.57	17.61	17.51	17.54
283	NYSE	PHD	Tue, Feb 7, 2006	17.52	17.61	17.52	17.59
282	NYSE	PHD	Mon, Feb 6, 2006	17.62	17.62	17.51	17.54
281	NYSE	PHD	Fri, Feb 3, 2006	17.59	17.64	17.57	17.58
280	NYSE	PHD	Thu, Feb 2, 2006	17.47	17.59	17.44	17.59
279	NYSE	PHD	Wed, Feb 1, 2006	17.35	17.47	17.35	17.47
278	NYSE	PHD	Tue, Jan 31, 2006	17.39	17.41	17.35	17.41
277	NYSE	PHD	Mon, Jan 30, 2006	17.36	17.42	17.34	17.37
276	NYSE	PHD	Fri, Jan 27, 2006	17.40	17.44	17.35	17.36
275	NYSE	PHD	Thu, Jan 26, 2006	17.49	17.51	17.40	17.41
274	NYSE	PHD	Wed, Jan 25, 2006	17.42	17.51	17.40	17.47
273	NYSE	PHD	Tue, Jan 24, 2006	17.39	17.45	17.38	17.41
272	NYSE	PHD	Mon, Jan 23, 2006	17.37	17.47	17.37	17.39
271	NYSE	PHD	Fri, Jan 20, 2006	17.42	17.47	17.38	17.39
270	NYSE	PHD	Thu, Jan 19, 2006	17.42	17.49	17.37	17.46
269	NYSE	PHD	Wed, Jan 18, 2006	17.35	17.46	17.34	17.40
268	NYSE	PHD	Tue, Jan 17, 2006	17.32	17.43	17.32	17.42
267	NYSE	PHD	Fri, Jan 13, 2006	17.39	17.40	17.28	17.35
266	NYSE	PHD	Thu, Jan 12, 2006	17.41	17.50	17.35	17.40
265	NYSE	PHD	Wed, Jan 11, 2006	17.32	17.47	17.28	17.41
264	NYSE	PHD	Tue, Jan 10, 2006	17.33	17.48	17.32	17.35
263	NYSE	PHD	Mon, Jan 9, 2006	17.40	17.44	17.32	17.42
262	NYSE	PHD	Fri, Jan 6, 2006	17.40	17.40	17.24	17.34
261	NYSE	PHD	Thu, Jan 5, 2006	17.22	17.34	17.20	17.34
260	NYSE	PHD	Wed, Jan 4, 2006	17.05	17.22	17.04	17.21
259	NYSE	PHD	Tue, Jan 3, 2006	16.98	17.05	16.94	17.03
258	NYSE	PHD	Fri, Dec 30, 2005	16.97	16.99	16.89	16.91
257	NYSE	PHD	Thu, Dec 29, 2005	17.03	17.06	16.88	16.94
256	NYSE	PHD	Wed, Dec 28, 2005	16.87	17.05	16.85	17.03
255	NYSE	PHD	Tue, Dec 27, 2005	16.92	17.04	16.81	16.87
254	NYSE	PHD	Fri, Dec 23, 2005	16.79	16.84	16.73	16.84
253	NYSE	PHD	Thu, Dec 22, 2005	16.85	16.86	16.75	16.82
252	NYSE	PHD	Wed, Dec 21, 2005	16.95	16.97	16.78	16.84
251	NYSE	PHD	Tue, Dec 20, 2005	16.92	17.01	16.90	16.96
250	NYSE	PHD	Mon, Dec 19, 2005	16.94	16.96	16.84	16.94
249	NYSE	PHD	Fri, Dec 16, 2005	16.83	16.95	16.79	16.90
248	NYSE	PHD	Thu, Dec 15, 2005	16.85	16.89	16.71	16.87
247	NYSE	PHD	Wed, Dec 14, 2005	16.88	16.89	16.78	16.82
246	NYSE	PHD	Tue, Dec 13, 2005	17.02	17.02	16.81	16.88
245	NYSE	PHD	Mon, Dec 12, 2005	17.08	17.08	16.95	16.99
244	NYSE	PHD	Fri, Dec 9, 2005	17.08	17.14	17.08	17.09
243	NYSE	PHD	Thu, Dec 8, 2005	17.11	17.15	17.08	17.08
242	NYSE	PHD	Wed, Dec 7, 2005	17.14	17.18	17.05	17.15
241	NYSE	PHD	Tue, Dec 6, 2005	17.10	17.19	17.10	17.14
240	NYSE	PHD	Mon, Dec 5, 2005	17.11	17.16	17.06	17.08
239	NYSE	PHD	Fri, Dec 2, 2005	17.17	17.21	17.07	17.08
238	NYSE	PHD	Thu, Dec 1, 2005	17.08	17.17	17.01	17.17
237	NYSE	PHD	Wed, Nov 30, 2005	17.13	17.14	16.97	17.14
236	NYSE	PHD	Tue, Nov 29, 2005	17.12	17.13	17.00	17.13
235	NYSE	PHD	Mon, Nov 28, 2005	17.02	17.20	17.00	17.10
234	NYSE	PHD	Fri, Nov 25, 2005	17.12	17.21	17.09	17.13
233	NYSE	PHD	Wed, Nov 23, 2005	17.16	17.16	16.99	17.10
232	NYSE	PHD	Tue, Nov 22, 2005	17.06	17.17	17.00	17.13
231	NYSE	PHD	Mon, Nov 21, 2005	17.23	17.25	17.06	17.15
230	NYSE	PHD	Fri, Nov 18, 2005	17.23	17.25	17.12	17.20
229	NYSE	PHD	Thu, Nov 17, 2005	17.30	17.30	17.21	17.22
228	NYSE	PHD	Wed, Nov 16, 2005	17.28	17.35	17.28	17.32
227	NYSE	PHD	Tue, Nov 15, 2005	17.25	17.30	17.22	17.28
226	NYSE	PHD	Mon, Nov 14, 2005	17.36	17.36	17.23	17.28
225	NYSE	PHD	Fri, Nov 11, 2005	17.38	17.42	17.31	17.32
224	NYSE	PHD	Thu, Nov 10, 2005	17.45	17.45	17.29	17.35
223	NYSE	PHD	Wed, Nov 9, 2005	17.42	17.52	17.41	17.43
222	NYSE	PHD	Tue, Nov 8, 2005	17.40	17.49	17.35	17.40
221	NYSE	PHD	Mon, Nov 7, 2005	17.39	17.47	17.36	17.40
220	NYSE	PHD	Fri, Nov 4, 2005	17.37	17.43	17.35	17.41
219	NYSE	PHD	Thu, Nov 3, 2005	17.45	17.48	17.36	17.41
218	NYSE	PHD	Wed, Nov 2, 2005	17.49	17.55	17.44	17.47
217	NYSE	PHD	Tue, Nov 1, 2005	17.55	17.58	17.36	17.46
216	NYSE	PHD	Mon, Oct 31, 2005	17.50	17.54	17.37	17.53
215	NYSE	PHD	Fri, Oct 28, 2005	17.41	17.44	17.35	17.44
214	NYSE	PHD	Thu, Oct 27, 2005	17.32	17.40	17.30	17.39
213	NYSE	PHD	Wed, Oct 26, 2005	17.50	17.53	17.21	17.32
212	NYSE	PHD	Tue, Oct 25, 2005	17.48	17.50	17.40	17.49
211	NYSE	PHD	Mon, Oct 24, 2005	17.47	17.48	17.35	17.45
210	NYSE	PHD	Fri, Oct 21, 2005	17.14	17.38	17.10	17.31
209	NYSE	PHD	Thu, Oct 20, 2005	17.08	17.10	16.84	17.10
208	NYSE	PHD	Wed, Oct 19, 2005	17.17	17.28	16.97	17.00
207	NYSE	PHD	Tue, Oct 18, 2005	17.35	17.40	17.16	17.25
206	NYSE	PHD	Mon, Oct 17, 2005	17.44	17.44	17.30	17.38
205	NYSE	PHD	Fri, Oct 14, 2005	17.34	17.45	17.20	17.43
204	NYSE	PHD	Thu, Oct 13, 2005	17.57	17.57	17.18	17.24
203	NYSE	PHD	Wed, Oct 12, 2005	17.65	17.74	17.47	17.58
202	NYSE	PHD	Tue, Oct 11, 2005	17.58	17.71	17.57	17.71
201	NYSE	PHD	Mon, Oct 10, 2005	17.57	17.67	17.56	17.61
200	NYSE	PHD	Fri, Oct 7, 2005	17.51	17.67	17.51	17.63
199	NYSE	PHD	Thu, Oct 6, 2005	17.68	17.72	17.53	17.58
198	NYSE	PHD	Wed, Oct 5, 2005	17.75	17.80	17.65	17.72
197	NYSE	PHD	Tue, Oct 4, 2005	17.82	17.84	17.70	17.73
196	NYSE	PHD	Mon, Oct 3, 2005	17.78	17.85	17.73	17.84
195	NYSE	PHD	Fri, Sep 30, 2005	17.74	17.92	17.70	17.85
194	NYSE	PHD	Thu, Sep 29, 2005	17.50	17.74	17.45	17.73
193	NYSE	PHD	Wed, Sep 28, 2005	17.55	17.60	17.30	17.54
192	NYSE	PHD	Tue, Sep 27, 2005	17.37	17.56	17.37	17.53
191	NYSE	PHD	Mon, Sep 26, 2005	17.49	17.54	17.33	17.38
190	NYSE	PHD	Fri, Sep 23, 2005	17.42	17.45	17.30	17.42
189	NYSE	PHD	Thu, Sep 22, 2005	17.40	17.57	17.39	17.43
188	NYSE	PHD	Wed, Sep 21, 2005	17.60	17.63	17.35	17.47
187	NYSE	PHD	Tue, Sep 20, 2005	17.59	17.64	17.52	17.60
186	NYSE	PHD	Mon, Sep 19, 2005	17.70	17.70	17.57	17.60
185	NYSE	PHD	Fri, Sep 16, 2005	17.70	17.73	17.60	17.69
184	NYSE	PHD	Thu, Sep 15, 2005	17.75	17.81	17.67	17.70
183	NYSE	PHD	Wed, Sep 14, 2005	17.80	17.84	17.75	17.75
182	NYSE	PHD	Tue, Sep 13, 2005	17.80	17.85	17.78	17.83
181	NYSE	PHD	Mon, Sep 12, 2005	17.87	17.92	17.82	17.88
180	NYSE	PHD	Fri, Sep 9, 2005	17.57	17.80	17.57	17.80
179	NYSE	PHD	Thu, Sep 8, 2005	17.55	17.59	17.49	17.55
178	NYSE	PHD	Wed, Sep 7, 2005	17.54	17.55	17.46	17.55
177	NYSE	PHD	Tue, Sep 6, 2005	17.50	17.54	17.47	17.53
176	NYSE	PHD	Fri, Sep 2, 2005	17.52	17.52	17.42	17.47
175	NYSE	PHD	Thu, Sep 1, 2005	17.42	17.52	17.41	17.52
174	NYSE	PHD	Wed, Aug 31, 2005	17.43	17.47	17.37	17.45
173	NYSE	PHD	Tue, Aug 30, 2005	17.38	17.43	17.33	17.41
172	NYSE	PHD	Mon, Aug 29, 2005	17.44	17.49	17.34	17.42
171	NYSE	PHD	Fri, Aug 26, 2005	17.41	17.47	17.35	17.41
170	NYSE	PHD	Thu, Aug 25, 2005	17.50	17.53	17.35	17.39
169	NYSE	PHD	Wed, Aug 24, 2005	17.52	17.60	17.48	17.50
168	NYSE	PHD	Tue, Aug 23, 2005	17.63	17.67	17.55	17.55
167	NYSE	PHD	Mon, Aug 22, 2005	17.54	17.59	17.50	17.57
166	NYSE	PHD	Fri, Aug 19, 2005	17.66	17.68	17.51	17.59
165	NYSE	PHD	Thu, Aug 18, 2005	17.63	17.73	17.57	17.65
164	NYSE	PHD	Wed, Aug 17, 2005	17.64	17.74	17.61	17.70
163	NYSE	PHD	Tue, Aug 16, 2005	17.66	17.75	17.63	17.71
162	NYSE	PHD	Mon, Aug 15, 2005	17.79	17.79	17.64	17.71
161	NYSE	PHD	Fri, Aug 12, 2005	17.86	17.99	17.71	17.79
160	NYSE	PHD	Thu, Aug 11, 2005	17.92	17.97	17.79	17.82
159	NYSE	PHD	Wed, Aug 10, 2005	17.99	18.00	17.92	17.92
158	NYSE	PHD	Tue, Aug 9, 2005	17.94	18.09	17.90	17.96
157	NYSE	PHD	Mon, Aug 8, 2005	17.98	18.08	17.94	17.99
156	NYSE	PHD	Fri, Aug 5, 2005	17.99	18.00	17.90	18.00
155	NYSE	PHD	Thu, Aug 4, 2005	17.86	17.99	17.76	17.99
154	NYSE	PHD	Wed, Aug 3, 2005	17.92	17.92	17.81	17.86
153	NYSE	PHD	Tue, Aug 2, 2005	17.92	17.95	17.85	17.91
152	NYSE	PHD	Mon, Aug 1, 2005	17.86	17.92	17.72	17.92
151	NYSE	PHD	Fri, Jul 29, 2005	17.85	17.90	17.72	17.82
150	NYSE	PHD	Thu, Jul 28, 2005	17.69	17.84	17.62	17.84
149	NYSE	PHD	Wed, Jul 27, 2005	17.63	17.73	17.62	17.67
148	NYSE	PHD	Tue, Jul 26, 2005	17.56	17.70	17.56	17.63
147	NYSE	PHD	Mon, Jul 25, 2005	17.70	17.70	17.58	17.67
146	NYSE	PHD	Fri, Jul 22, 2005	17.66	17.71	17.62	17.64
145	NYSE	PHD	Thu, Jul 21, 2005	17.69	17.69	17.60	17.69
144	NYSE	PHD	Wed, Jul 20, 2005	17.65	17.74	17.60	17.65
143	NYSE	PHD	Tue, Jul 19, 2005	17.59	17.77	17.59	17.64
142	NYSE	PHD	Mon, Jul 18, 2005	17.63	17.63	17.52	17.61
141	NYSE	PHD	Fri, Jul 15, 2005	17.57	17.73	17.57	17.63
140	NYSE	PHD	Thu, Jul 14, 2005	17.72	17.73	17.65	17.65
139	NYSE	PHD	Wed, Jul 13, 2005	17.86	17.86	17.65	17.65
138	NYSE	PHD	Tue, Jul 12, 2005	17.92	18.03	17.82	17.82
137	NYSE	PHD	Mon, Jul 11, 2005	17.79	17.91	17.75	17.90
136	NYSE	PHD	Fri, Jul 8, 2005	17.75	17.87	17.72	17.76
135	NYSE	PHD	Thu, Jul 7, 2005	17.65	17.79	17.55	17.75
134	NYSE	PHD	Wed, Jul 6, 2005	17.72	17.74	17.64	17.72
133	NYSE	PHD	Tue, Jul 5, 2005	17.53	17.75	17.53	17.67
132	NYSE	PHD	Fri, Jul 1, 2005	17.54	17.59	17.41	17.50
131	NYSE	PHD	Thu, Jun 30, 2005	17.42	17.54	17.36	17.53
130	NYSE	PHD	Wed, Jun 29, 2005	17.31	17.40	17.25	17.40
129	NYSE	PHD	Tue, Jun 28, 2005	17.28	17.35	17.25	17.27
128	NYSE	PHD	Mon, Jun 27, 2005	17.25	17.26	17.16	17.24
127	NYSE	PHD	Fri, Jun 24, 2005	17.32	17.32	17.22	17.25
126	NYSE	PHD	Thu, Jun 23, 2005	17.32	17.33	17.24	17.32
125	NYSE	PHD	Wed, Jun 22, 2005	17.33	17.40	17.21	17.30
124	NYSE	PHD	Tue, Jun 21, 2005	17.25	17.39	17.25	17.37
123	NYSE	PHD	Mon, Jun 20, 2005	17.28	17.42	17.25	17.35
122	NYSE	PHD	Fri, Jun 17, 2005	17.19	17.47	17.19	17.42
121	NYSE	PHD	Thu, Jun 16, 2005	17.15	17.29	17.15	17.21
120	NYSE	PHD	Wed, Jun 15, 2005	17.14	17.24	17.11	17.21
119	NYSE	PHD	Tue, Jun 14, 2005	17.16	17.27	17.11	17.15
118	NYSE	PHD	Mon, Jun 13, 2005	17.20	17.30	17.15	17.15
117	NYSE	PHD	Fri, Jun 10, 2005	17.28	17.41	17.26	17.32
116	NYSE	PHD	Thu, Jun 9, 2005	17.45	17.45	17.27	17.33
115	NYSE	PHD	Wed, Jun 8, 2005	17.45	17.55	17.36	17.40
114	NYSE	PHD	Tue, Jun 7, 2005	17.48	17.55	17.45	17.45
113	NYSE	PHD	Mon, Jun 6, 2005	17.62	17.62	17.42	17.43
112	NYSE	PHD	Fri, Jun 3, 2005	17.69	17.72	17.57	17.62
111	NYSE	PHD	Thu, Jun 2, 2005	17.63	17.72	17.60	17.70
110	NYSE	PHD	Wed, Jun 1, 2005	17.61	17.68	17.51	17.62
109	NYSE	PHD	Tue, May 31, 2005	17.50	17.61	17.38	17.61
108	NYSE	PHD	Fri, May 27, 2005	17.19	17.48	17.19	17.48
107	NYSE	PHD	Thu, May 26, 2005	17.11	17.27	17.03	17.12
106	NYSE	PHD	Wed, May 25, 2005	17.35	17.55	17.02	17.02
105	NYSE	PHD	Tue, May 24, 2005	17.60	17.66	17.30	17.39
104	NYSE	PHD	Mon, May 23, 2005	17.77	17.83	17.51	17.60
103	NYSE	PHD	Fri, May 20, 2005	17.78	17.95	17.73	17.81
102	NYSE	PHD	Thu, May 19, 2005	17.76	17.88	17.70	17.78
101	NYSE	PHD	Wed, May 18, 2005	18.12	18.22	17.78	17.78
100	NYSE	PHD	Tue, May 17, 2005	18.09	18.13	18.01	18.12
99	NYSE	PHD	Mon, May 16, 2005	17.91	18.09	17.91	18.01
98	NYSE	PHD	Fri, May 13, 2005	18.15	18.15	17.90	17.98
97	NYSE	PHD	Thu, May 12, 2005	18.13	18.17	18.05	18.09
96	NYSE	PHD	Wed, May 11, 2005	18.03	18.13	18.03	18.10
95	NYSE	PHD	Tue, May 10, 2005	18.21	18.23	18.03	18.10
94	NYSE	PHD	Mon, May 9, 2005	18.34	18.34	18.13	18.18
93	NYSE	PHD	Fri, May 6, 2005	18.40	18.40	18.12	18.25
92	NYSE	PHD	Thu, May 5, 2005	18.24	18.44	18.18	18.40
91	NYSE	PHD	Wed, May 4, 2005	18.35	18.38	18.16	18.30
90	NYSE	PHD	Tue, May 3, 2005	18.31	18.39	18.22	18.33
89	NYSE	PHD	Mon, May 2, 2005	18.30	18.39	18.20	18.39
88	NYSE	PHD	Fri, Apr 29, 2005	18.25	18.45	18.15	18.25
87	NYSE	PHD	Thu, Apr 28, 2005	18.16	18.38	18.15	18.15
86	NYSE	PHD	Wed, Apr 27, 2005	18.00	18.17	18.00	18.16
85	NYSE	PHD	Tue, Apr 26, 2005	17.90	18.04	17.80	18.00
84	NYSE	PHD	Mon, Apr 25, 2005	17.85	17.95	17.73	17.85
83	NYSE	PHD	Fri, Apr 22, 2005	17.90	17.96	17.73	17.81
82	NYSE	PHD	Thu, Apr 21, 2005	18.06	18.09	17.76	17.82
81	NYSE	PHD	Wed, Apr 20, 2005	17.85	18.10	17.80	18.02
80	NYSE	PHD	Tue, Apr 19, 2005	17.90	18.01	17.76	18.00
79	NYSE	PHD	Mon, Apr 18, 2005	18.07	18.24	17.76	17.80
78	NYSE	PHD	Fri, Apr 15, 2005	18.09	18.34	18.02	18.07
77	NYSE	PHD	Thu, Apr 14, 2005	18.07	18.39	18.07	18.30
76	NYSE	PHD	Wed, Apr 13, 2005	18.22	18.35	18.15	18.16
75	NYSE	PHD	Tue, Apr 12, 2005	18.25	18.49	18.12	18.27
74	NYSE	PHD	Mon, Apr 11, 2005	18.32	18.35	18.12	18.30
73	NYSE	PHD	Fri, Apr 8, 2005	18.45	18.60	18.05	18.34
72	NYSE	PHD	Thu, Apr 7, 2005	18.48	18.70	18.41	18.50
71	NYSE	PHD	Wed, Apr 6, 2005	18.45	18.60	18.43	18.43
70	NYSE	PHD	Tue, Apr 5, 2005	18.45	18.65	18.45	18.50
69	NYSE	PHD	Mon, Apr 4, 2005	18.73	18.80	18.65	18.66
68	NYSE	PHD	Fri, Apr 1, 2005	18.37	18.73	18.37	18.73
67	NYSE	PHD	Thu, Mar 31, 2005	18.25	18.44	18.25	18.43
66	NYSE	PHD	Wed, Mar 30, 2005	18.23	18.45	18.11	18.36
65	NYSE	PHD	Tue, Mar 29, 2005	18.30	18.38	18.15	18.19
64	NYSE	PHD	Mon, Mar 28, 2005	18.49	18.55	18.27	18.35
63	NYSE	PHD	Thu, Mar 24, 2005	18.55	18.89	18.51	18.55
62	NYSE	PHD	Wed, Mar 23, 2005	18.93	18.93	18.56	18.73
61	NYSE	PHD	Tue, Mar 22, 2005	18.99	19.00	18.80	18.93
60	NYSE	PHD	Mon, Mar 21, 2005	19.01	19.05	18.91	18.98
59	NYSE	PHD	Fri, Mar 18, 2005	19.08	19.14	19.01	19.04
58	NYSE	PHD	Thu, Mar 17, 2005	19.13	19.14	19.06	19.12
57	NYSE	PHD	Wed, Mar 16, 2005	19.00	19.14	19.00	19.14
56	NYSE	PHD	Tue, Mar 15, 2005	19.10	19.17	19.02	19.07
55	NYSE	PHD	Mon, Mar 14, 2005	19.02	19.20	19.01	19.10
54	NYSE	PHD	Fri, Mar 11, 2005	19.09	19.28	19.02	19.02
53	NYSE	PHD	Thu, Mar 10, 2005	19.09	19.14	19.02	19.07
52	NYSE	PHD	Wed, Mar 9, 2005	19.12	19.15	19.08	19.09
51	NYSE	PHD	Tue, Mar 8, 2005	19.10	19.19	19.06	19.10
50	NYSE	PHD	Mon, Mar 7, 2005	19.24	19.27	19.10	19.10
49	NYSE	PHD	Fri, Mar 4, 2005	19.15	19.26	19.10	19.20
48	NYSE	PHD	Thu, Mar 3, 2005	19.20	19.26	19.15	19.22
47	NYSE	PHD	Wed, Mar 2, 2005	19.10	19.20	19.10	19.19
46	NYSE	PHD	Tue, Mar 1, 2005	19.16	19.28	19.03	19.16
45	NYSE	PHD	Mon, Feb 28, 2005	19.28	19.30	19.10	19.20
44	NYSE	PHD	Fri, Feb 25, 2005	19.16	19.35	19.16	19.27
43	NYSE	PHD	Thu, Feb 24, 2005	19.10	19.39	18.98	19.16
42	NYSE	PHD	Wed, Feb 23, 2005	19.20	19.33	18.80	19.19
41	NYSE	PHD	Tue, Feb 22, 2005	19.52	19.60	19.22	19.38
40	NYSE	PHD	Fri, Feb 18, 2005	19.50	19.76	19.45	19.60
39	NYSE	PHD	Thu, Feb 17, 2005	19.40	19.63	19.34	19.45
38	NYSE	PHD	Wed, Feb 16, 2005	19.55	19.65	19.45	19.63
37	NYSE	PHD	Tue, Feb 15, 2005	19.53	19.65	19.45	19.52
36	NYSE	PHD	Mon, Feb 14, 2005	19.51	19.65	19.45	19.52
35	NYSE	PHD	Fri, Feb 11, 2005	19.68	19.68	19.52	19.52
34	NYSE	PHD	Thu, Feb 10, 2005	19.70	19.75	19.47	19.68
33	NYSE	PHD	Wed, Feb 9, 2005	19.66	19.75	19.65	19.70
32	NYSE	PHD	Tue, Feb 8, 2005	19.70	19.80	19.61	19.70
31	NYSE	PHD	Mon, Feb 7, 2005	19.49	19.91	19.46	19.79
30	NYSE	PHD	Fri, Feb 4, 2005	19.39	19.49	19.32	19.43
29	NYSE	PHD	Thu, Feb 3, 2005	19.35	19.45	19.31	19.38
28	NYSE	PHD	Wed, Feb 2, 2005	19.80	19.80	19.50	19.50
27	NYSE	PHD	Tue, Feb 1, 2005	20.00	20.03	20.00	20.00
26	NYSE	PHD	Mon, Jan 31, 2005	20.00	20.15	20.00	20.00
25	NYSE	PHD	Fri, Jan 28, 2005	20.00	20.09	20.00	20.00
24	NYSE	PHD	Thu, Jan 27, 2005	20.00	20.04	20.00	20.00
23	NYSE	PHD	Wed, Jan 26, 2005	20.00	20.10	20.00	20.01
22	NYSE	PHD	Tue, Jan 25, 2005	20.03	20.03	20.00	20.00
21	NYSE	PHD	Mon, Jan 24, 2005	20.00	20.10	20.00	20.00
20	NYSE	PHD	Fri, Jan 21, 2005	20.00	20.01	20.00	20.00
19	NYSE	PHD	Thu, Jan 20, 2005	20.00	20.01	20.00	20.00
18	NYSE	PHD	Wed, Jan 19, 2005	20.00	20.01	20.00	20.00
17	NYSE	PHD	Tue, Jan 18, 2005	20.00	20.02	20.00	20.00
16	NYSE	PHD	Fri, Jan 14, 2005	20.00	20.01	20.00	20.00
15	NYSE	PHD	Thu, Jan 13, 2005	20.01	20.01	20.00	20.01
14	NYSE	PHD	Wed, Jan 12, 2005	20.00	20.01	20.00	20.00
13	NYSE	PHD	Tue, Jan 11, 2005	20.00	20.01	20.00	20.01
12	NYSE	PHD	Mon, Jan 10, 2005	20.00	20.01	20.00	20.00
11	NYSE	PHD	Fri, Jan 7, 2005	20.01	20.02	20.00	20.01
10	NYSE	PHD	Thu, Jan 6, 2005	20.00	20.02	20.00	20.00
9	NYSE	PHD	Wed, Jan 5, 2005	20.02	20.04	20.00	20.00
8	NYSE	PHD	Tue, Jan 4, 2005	20.00	20.03	20.00	20.03
7	NYSE	PHD	Mon, Jan 3, 2005	20.00	20.04	20.00	20.02
6	NYSE	PHD	Fri, Dec 31, 2004	20.01	20.01	20.00	20.00
5	NYSE	PHD	Thu, Dec 30, 2004	20.00	20.02	20.00	20.00
4	NYSE	PHD	Wed, Dec 29, 2004	20.00	20.02	20.00	20.00
3	NYSE	PHD	Tue, Dec 28, 2004	20.01	20.03	20.00	20.01
2	NYSE	PHD	Mon, Dec 27, 2004	20.00	20.02	20.00	20.00
1	NYSE	PHD	Thu, Dec 23, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Pioneer Floating Rate Trust NYSE:PHD 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