|
Closing price on 4/8/2011
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
1,000 |
| Split-adjusted Price |
6.01 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
-0.30 / -1.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.02
|
6.01
|
1,000
|
|
|
4/7/2011
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.44
|
6.09
|
500
|
|
|
4/6/2011
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.20
|
6.04
|
400
|
|
|
4/5/2011
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.25
|
6.14
|
3,000
|
|
|
4/4/2011
|
-1.40 / -5.96%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.04
|
1,100
|
|
|
4/1/2011
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.12
|
100
|
|
|
3/31/2011
|
-0.70 / -3.00%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.68
|
5.88
|
1,200
|
|
|
3/30/2011
|
+0.70 / +3.10%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.07
|
900
|
|
|
3/29/2011
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.88
|
0
|
|
|
3/28/2011
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.88
|
100
|
|
|
3/25/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.12
|
0
|
|
|
3/24/2011
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.12
|
200
|
|
|
3/23/2011
|
+0.40 / +1.78%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
5.96
|
1,200
|
|
|
3/22/2011
|
-0.60 / -2.60%
|
23.50
|
23.50
|
22.30
|
22.50
|
22.73
|
5.86
|
2,400
|
|
|
3/21/2011
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.06
|
6.01
|
1,800
|
|
|
3/18/2011
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.04
|
100
|
|
|
3/17/2011
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.96
|
100
|
|
|
3/16/2011
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.86
|
200
|
|
|
3/15/2011
|
+0.70 / +3.14%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.40
|
5.99
|
500
|
|
|
3/14/2011
|
-1.40 / -5.91%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.29
|
5.81
|
3,000
|
|
|
3/11/2011
|
+1.00 / +4.41%
|
22.70
|
23.70
|
22.70
|
23.70
|
22.99
|
6.17
|
1,400
|
|
|
3/10/2011
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.40
|
5.91
|
300
|
|
|
3/9/2011
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.73
|
400
|
|
|
3/8/2011
|
+1.30 / +5.99%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.99
|
200
|
|
|
3/7/2011
|
+1.50 / +7.43%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.57
|
5.65
|
300
|
|
|
3/4/2011
|
-1.00 / -4.72%
|
21.00
|
21.00
|
20.00
|
20.20
|
20.40
|
5.26
|
300
|
|
|
3/3/2011
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.52
|
100
|
|
|
3/2/2011
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.73
|
200
|
|
|
3/1/2011
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.88
|
100
|
|
|
2/28/2011
|
-1.50 / -6.25%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.47
|
5.86
|
700
|
|
|