|
Closing price on 5/16/2012
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
500 |
| Split-adjusted Price |
6.97 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.97
|
500
|
|
|
5/15/2012
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.63
|
6.81
|
700
|
|
|
5/14/2012
|
-1.00 / -4.17%
|
24.00
|
24.10
|
23.00
|
23.00
|
23.70
|
6.93
|
4,100
|
|
|
5/11/2012
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.00
|
7.23
|
8,700
|
|
|
5/10/2012
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.23
|
2,700
|
|
|
5/9/2012
|
-1.60 / -6.06%
|
26.40
|
26.40
|
24.80
|
24.80
|
25.42
|
7.47
|
4,600
|
|
|
5/8/2012
|
+1.40 / +5.60%
|
26.00
|
26.40
|
25.00
|
26.40
|
25.47
|
7.95
|
8,900
|
|
|
5/7/2012
|
+1.40 / +5.93%
|
24.50
|
25.00
|
24.10
|
25.00
|
24.31
|
7.53
|
9,621
|
|
|
5/4/2012
|
+0.80 / +3.51%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.50
|
7.11
|
7,100
|
|
|
5/3/2012
|
+1.30 / +6.05%
|
21.40
|
22.80
|
21.40
|
22.80
|
21.64
|
6.87
|
13,100
|
|
|
5/2/2012
|
+0.40 / +1.90%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.13
|
6.48
|
1,600
|
|
|
4/27/2012
|
+0.10 / +0.48%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.18
|
6.36
|
10,400
|
|
|
4/26/2012
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.98
|
6.33
|
16,400
|
|
|
4/25/2012
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.88
|
6.30
|
8,500
|
|
|
4/24/2012
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.60
|
6.30
|
400
|
|
|
4/23/2012
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.63
|
6.24
|
1,400
|
|
|
4/20/2012
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.52
|
6.18
|
7,200
|
|
|
4/19/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.67
|
6.21
|
7,400
|
|
|
4/18/2012
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.94
|
6.24
|
5,400
|
|
|
4/17/2012
|
+0.50 / +2.46%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.65
|
6.27
|
2,600
|
|
|
4/16/2012
|
-0.70 / -3.33%
|
20.60
|
21.50
|
20.30
|
20.30
|
20.45
|
6.12
|
15,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
20.70
|
21.80
|
20.70
|
21.00
|
21.29
|
6.33
|
1,500
|
|
|
4/12/2012
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.83
|
6.33
|
1,800
|
|
|
4/11/2012
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.59
|
6.21
|
1,400
|
|
|
4/10/2012
|
+0.30 / +1.47%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.42
|
6.24
|
6,300
|
|
|
4/9/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.15
|
1,000
|
|
|
4/6/2012
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.15
|
2,500
|
|
|
4/5/2012
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.12
|
3,971
|
|
|
4/4/2012
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.46
|
6.09
|
11,800
|
|
|
4/3/2012
|
+0.30 / +1.48%
|
20.10
|
20.60
|
20.00
|
20.60
|
20.04
|
6.21
|
5,400
|
|
|