|
Closing price on 12/1/2010
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
24.20 |
| Volume |
2,900 |
| Split-adjusted Price |
6.30 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.60 / -2.42%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.30
|
2,900
|
|
|
11/30/2010
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
6.46
|
2,400
|
|
|
11/29/2010
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.57
|
6.25
|
3,900
|
|
|
11/26/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.52
|
6.14
|
1,800
|
|
|
11/25/2010
|
+0.70 / +3.06%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.14
|
1,300
|
|
|
11/24/2010
|
+0.90 / +4.09%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.86
|
5.96
|
500
|
|
|
11/23/2010
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.06
|
5.73
|
3,300
|
|
|
11/22/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
5.73
|
1,900
|
|
|
11/19/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.73
|
2,600
|
|
|
11/18/2010
|
+1.00 / +4.76%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.10
|
5.73
|
600
|
|
|
11/17/2010
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.47
|
1,100
|
|
|
11/16/2010
|
-1.50 / -6.52%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.45
|
5.60
|
400
|
|
|
11/15/2010
|
0.00 / 0.00%
|
21.30
|
23.00
|
21.30
|
23.00
|
22.72
|
5.99
|
1,200
|
|
|
11/12/2010
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.67
|
5.99
|
300
|
|
|
11/11/2010
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
5.86
|
400
|
|
|
11/10/2010
|
-1.20 / -4.96%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.17
|
5.99
|
600
|
|
|
11/9/2010
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.30
|
0
|
|
|
11/8/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.22
|
6.25
|
900
|
|
|
11/5/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.25
|
0
|
|
|
11/4/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.25
|
0
|
|
|
11/3/2010
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.90
|
24.00
|
23.98
|
6.25
|
2,600
|
|
|
11/2/2010
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.49
|
6.38
|
3,100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.81
|
6.38
|
2,400
|
|
|
10/29/2010
|
+0.30 / +1.24%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.38
|
500
|
|
|
10/28/2010
|
-0.50 / -2.02%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.46
|
6.30
|
700
|
|
|
10/27/2010
|
+0.40 / +1.65%
|
26.20
|
26.20
|
24.70
|
24.70
|
25.32
|
6.43
|
6,700
|
|
|
10/26/2010
|
+0.50 / +2.10%
|
25.00
|
25.50
|
24.30
|
24.30
|
24.66
|
6.33
|
3,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.86
|
6.20
|
1,200
|
|
|
10/22/2010
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.69
|
6.20
|
3,500
|
|
|
10/21/2010
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.87
|
6.25
|
300
|
|
|