|
Closing price on 5/31/2013
|
|
| Open |
35.10 |
| High |
35.50 |
| Low |
35.10 |
| Volume |
11,700 |
| Split-adjusted Price |
17.83 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
0.00 / 0.00%
|
35.10
|
35.50
|
35.10
|
35.10
|
35.29
|
17.83
|
11,700
|
|
|
5/30/2013
|
+0.10 / +0.29%
|
34.30
|
35.50
|
34.30
|
35.10
|
35.11
|
17.83
|
20,400
|
|
|
5/29/2013
|
0.00 / 0.00%
|
35.30
|
35.50
|
34.70
|
35.00
|
35.21
|
17.27
|
8,700
|
|
|
5/28/2013
|
-1.40 / -3.85%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.15
|
17.27
|
2,000
|
|
|
5/27/2013
|
+3.00 / +8.98%
|
33.30
|
36.40
|
33.30
|
36.40
|
33.57
|
17.96
|
13,600
|
|
|
5/24/2013
|
+1.90 / +6.03%
|
32.50
|
33.40
|
31.20
|
33.40
|
31.99
|
16.48
|
10,200
|
|
|
5/23/2013
|
-1.00 / -3.08%
|
32.80
|
32.80
|
31.50
|
31.50
|
31.72
|
15.54
|
600
|
|
|
5/22/2013
|
+2.00 / +6.56%
|
30.00
|
32.50
|
30.00
|
32.50
|
32.18
|
16.03
|
1,100
|
|
|
5/21/2013
|
-0.80 / -2.56%
|
32.50
|
32.60
|
30.50
|
30.50
|
32.14
|
15.05
|
2,502
|
|
|
5/20/2013
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.44
|
0
|
|
|
5/17/2013
|
+0.80 / +2.62%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.44
|
1,000
|
|
|
5/16/2013
|
-2.40 / -7.29%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.59
|
15.05
|
2,500
|
|
|
5/15/2013
|
-1.40 / -4.08%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.40
|
16.23
|
2,500
|
|
|
5/14/2013
|
+3.10 / +9.94%
|
29.10
|
34.30
|
29.00
|
34.30
|
30.32
|
16.92
|
4,300
|
|
|
5/13/2013
|
+0.70 / +2.30%
|
29.00
|
31.20
|
29.00
|
31.20
|
29.20
|
15.39
|
1,100
|
|
|
5/10/2013
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
15.05
|
1,900
|
|
|
5/9/2013
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.52
|
15.05
|
8,900
|
|
|
5/8/2013
|
-1.00 / -3.13%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.17
|
15.29
|
900
|
|
|
5/7/2013
|
+1.00 / +3.23%
|
32.00
|
32.00
|
30.50
|
32.00
|
31.09
|
15.79
|
3,100
|
|
|
5/6/2013
|
-0.50 / -1.59%
|
31.30
|
31.40
|
28.40
|
31.00
|
30.12
|
15.29
|
4,000
|
|
|
5/3/2013
|
+1.00 / +3.28%
|
33.50
|
33.50
|
31.50
|
31.50
|
31.63
|
15.54
|
1,600
|
|
|
5/2/2013
|
-0.90 / -2.87%
|
34.50
|
34.50
|
30.00
|
30.50
|
31.10
|
15.05
|
1,000
|
|
|
4/26/2013
|
+1.80 / +6.08%
|
29.70
|
31.40
|
29.70
|
31.40
|
30.17
|
15.49
|
1,200
|
|
|
4/25/2013
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.60
|
0
|
|
|
4/24/2013
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.60
|
0
|
|
|
4/23/2013
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.60
|
100
|
|
|
4/22/2013
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
14.70
|
200
|
|
|
4/18/2013
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.10
|
29.50
|
29.43
|
14.55
|
300
|
|
|
4/17/2013
|
0.00 / 0.00%
|
29.60
|
29.60
|
27.30
|
29.60
|
27.68
|
14.60
|
11,400
|
|
|
4/16/2013
|
-0.40 / -1.33%
|
29.50
|
29.60
|
27.50
|
29.60
|
28.00
|
14.60
|
8,000
|
|
|