|
Closing price on 2/3/2012
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.10 |
| Volume |
5,900 |
| Split-adjusted Price |
5.24 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2012
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
2,000
|
|
|
1/10/2012
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.83
|
0
|
|
|
1/9/2012
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
4.81
|
300
|
|
|
1/6/2012
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
4.98
|
7,900
|
|
|
1/5/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.95
|
100
|
|
|
1/4/2012
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.95
|
2,300
|
|
|
1/3/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.92
|
0
|
|
|
12/30/2011
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.92
|
100
|
|
|
12/29/2011
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.69
|
300
|
|
|
12/28/2011
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.60
|
0
|
|
|
12/27/2011
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.86
|
4.57
|
500
|
|
|
12/26/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.78
|
2,500
|
|
|
12/23/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
4.78
|
1,700
|
|
|
12/22/2011
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.78
|
1,000
|
|
|
12/21/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
15.97
|
4.66
|
1,500
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.66
|
0
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.66
|
300
|
|
|
12/16/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.66
|
0
|
|
|