|
Closing price on 2/29/2012
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
21,400 |
| Split-adjusted Price |
5.67 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.42
|
5.67
|
21,400
|
|
|
2/28/2012
|
-0.50 / -2.50%
|
19.70
|
19.90
|
19.50
|
19.50
|
19.53
|
5.64
|
13,700
|
|
|
2/27/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
20.00
|
19.59
|
5.79
|
12,300
|
|
|
2/24/2012
|
+0.40 / +2.04%
|
19.80
|
20.30
|
19.50
|
20.00
|
19.91
|
5.79
|
8,200
|
|
|
2/23/2012
|
+0.60 / +3.16%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.25
|
5.67
|
3,300
|
|
|
2/22/2012
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.73
|
5.50
|
9,600
|
|
|
2/21/2012
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
5.41
|
16,300
|
|
|
2/20/2012
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.56
|
5.35
|
12,700
|
|
|
2/17/2012
|
+0.20 / +1.10%
|
19.30
|
19.30
|
18.00
|
18.30
|
18.34
|
5.30
|
7,400
|
|
|
2/16/2012
|
+0.50 / +2.84%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.24
|
200
|
|
|
2/15/2012
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.61
|
5.09
|
22,200
|
|
|
2/14/2012
|
+0.80 / +4.55%
|
18.80
|
18.80
|
17.60
|
18.40
|
17.68
|
5.33
|
14,000
|
|
|
2/13/2012
|
-0.80 / -4.35%
|
17.70
|
18.30
|
17.60
|
17.60
|
17.64
|
5.09
|
15,600
|
|
|
2/10/2012
|
+0.50 / +2.79%
|
18.20
|
18.40
|
17.60
|
18.40
|
17.79
|
5.33
|
18,500
|
|
|
2/9/2012
|
-1.30 / -6.77%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.02
|
5.18
|
2,900
|
|
|
2/8/2012
|
+1.20 / +6.67%
|
19.20
|
19.20
|
17.70
|
19.20
|
17.92
|
5.56
|
1,400
|
|
|
2/7/2012
|
-0.40 / -2.17%
|
18.40
|
18.70
|
18.00
|
18.00
|
18.05
|
5.21
|
8,400
|
|
|
2/6/2012
|
+0.30 / +1.66%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.15
|
5.33
|
2,100
|
|
|
2/3/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.16
|
5.24
|
5,900
|
|
|
2/2/2012
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.12
|
5.24
|
12,900
|
|
|
2/1/2012
|
-0.30 / -1.63%
|
19.50
|
19.60
|
18.10
|
18.10
|
18.96
|
5.24
|
500
|
|
|
1/31/2012
|
+1.00 / +5.75%
|
18.50
|
18.60
|
18.20
|
18.40
|
18.42
|
5.33
|
7,300
|
|
|
1/30/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
0
|
|
|
1/20/2012
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
300
|
|
|
1/19/2012
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.12
|
100
|
|
|
1/18/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
0
|
|
|
1/13/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
4.81
|
2,100
|
|
|
1/12/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
0
|
|
|