|
Closing price on 4/3/2012
|
|
| Open |
20.10 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
5,400 |
| Split-adjusted Price |
5.86 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
+0.30 / +1.48%
|
20.10
|
20.60
|
20.00
|
20.60
|
20.04
|
5.86
|
5,400
|
|
|
3/30/2012
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.02
|
5.78
|
1,600
|
|
|
3/29/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.02
|
5.69
|
2,300
|
|
|
3/28/2012
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
5.69
|
2,671
|
|
|
3/27/2012
|
+0.30 / +1.54%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.90
|
5.63
|
3,000
|
|
|
3/26/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.30
|
19.50
|
19.47
|
5.55
|
15,600
|
|
|
3/23/2012
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.50
|
19.50
|
19.56
|
5.55
|
8,400
|
|
|
3/22/2012
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.61
|
5.61
|
3,200
|
|
|
3/21/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.61
|
1,000
|
|
|
3/20/2012
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.69
|
5.61
|
4,400
|
|
|
3/19/2012
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.66
|
5.58
|
4,400
|
|
|
3/16/2012
|
-0.60 / -2.94%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.86
|
5.63
|
1,900
|
|
|
3/15/2012
|
+0.20 / +0.99%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.51
|
5.80
|
2,000
|
|
|
3/14/2012
|
+0.50 / +2.54%
|
19.70
|
21.00
|
19.60
|
20.20
|
20.46
|
5.75
|
19,500
|
|
|
3/13/2012
|
-0.80 / -3.90%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.69
|
5.61
|
900
|
|
|
3/12/2012
|
-0.20 / -0.97%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.35
|
5.60
|
1,500
|
|
|
3/9/2012
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.51
|
5.66
|
9,800
|
|
|
3/8/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.64
|
5.63
|
13,300
|
|
|
3/7/2012
|
+0.20 / +0.97%
|
21.80
|
21.80
|
20.60
|
20.80
|
21.10
|
5.69
|
2,300
|
|
|
3/6/2012
|
-0.70 / -3.29%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.57
|
5.63
|
1,800
|
|
|
3/5/2012
|
+1.00 / +4.93%
|
20.20
|
21.50
|
20.00
|
21.30
|
20.55
|
5.82
|
34,600
|
|
|
3/2/2012
|
+0.80 / +4.10%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.21
|
5.55
|
6,700
|
|
|
3/1/2012
|
-0.10 / -0.51%
|
19.40
|
20.00
|
19.30
|
19.50
|
19.46
|
5.33
|
24,700
|
|
|
2/29/2012
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.42
|
5.36
|
21,400
|
|
|
2/28/2012
|
-0.50 / -2.50%
|
19.70
|
19.90
|
19.50
|
19.50
|
19.53
|
5.33
|
13,700
|
|
|
2/27/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
20.00
|
19.59
|
5.47
|
12,300
|
|
|
2/24/2012
|
+0.40 / +2.04%
|
19.80
|
20.30
|
19.50
|
20.00
|
19.91
|
5.47
|
8,200
|
|
|
2/23/2012
|
+0.60 / +3.16%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.25
|
5.36
|
3,300
|
|
|
2/22/2012
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.73
|
5.19
|
9,600
|
|
|
2/21/2012
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
5.11
|
16,300
|
|
|