|
Closing price on 6/2/2010
|
|
| Open |
30.10 |
| High |
30.20 |
| Low |
30.00 |
| Volume |
16,300 |
| Split-adjusted Price |
7.81 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.00
|
30.01
|
7.81
|
16,300
|
|
|
6/1/2010
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.81
|
15,200
|
|
|
5/31/2010
|
-0.30 / -0.98%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.13
|
7.86
|
12,300
|
|
|
5/28/2010
|
+0.50 / +1.67%
|
30.30
|
30.60
|
30.00
|
30.50
|
30.16
|
7.94
|
29,400
|
|
|
5/27/2010
|
-0.50 / -1.64%
|
30.00
|
30.40
|
29.80
|
30.00
|
30.04
|
7.55
|
36,300
|
|
|
5/26/2010
|
+1.00 / +3.39%
|
29.60
|
30.50
|
29.60
|
30.50
|
30.14
|
7.68
|
7,000
|
|
|
5/25/2010
|
+0.60 / +2.08%
|
28.60
|
29.60
|
28.60
|
29.50
|
29.34
|
7.42
|
8,000
|
|
|
5/24/2010
|
+1.00 / +3.58%
|
28.50
|
29.00
|
27.50
|
28.90
|
28.53
|
7.27
|
6,500
|
|
|
5/21/2010
|
-2.00 / -6.69%
|
28.60
|
29.00
|
26.70
|
27.90
|
27.40
|
7.02
|
28,100
|
|
|
5/20/2010
|
+0.60 / +2.05%
|
29.00
|
30.00
|
27.70
|
29.90
|
28.46
|
7.52
|
31,700
|
|
|
5/19/2010
|
-2.20 / -6.98%
|
31.50
|
31.50
|
29.30
|
29.30
|
29.75
|
7.37
|
47,000
|
|
|
5/18/2010
|
-0.40 / -1.25%
|
31.50
|
31.90
|
31.30
|
31.50
|
31.53
|
7.93
|
7,700
|
|
|
5/17/2010
|
-1.60 / -4.78%
|
32.50
|
32.50
|
31.80
|
31.90
|
32.02
|
8.03
|
6,500
|
|
|
5/14/2010
|
+1.50 / +4.69%
|
32.10
|
33.50
|
32.00
|
33.50
|
32.59
|
8.43
|
27,800
|
|
|
5/13/2010
|
+0.10 / +0.31%
|
31.00
|
32.40
|
31.00
|
32.00
|
32.07
|
8.05
|
5,200
|
|
|
5/12/2010
|
-2.10 / -6.18%
|
32.50
|
34.20
|
31.90
|
31.90
|
32.43
|
8.03
|
32,800
|
|
|
5/11/2010
|
+0.30 / +0.89%
|
33.70
|
34.80
|
31.80
|
34.00
|
34.20
|
8.56
|
21,300
|
|
|
5/10/2010
|
-1.30 / -3.71%
|
35.50
|
35.50
|
33.50
|
33.70
|
33.85
|
8.48
|
12,300
|
|
|
5/7/2010
|
+0.50 / +1.45%
|
36.00
|
36.00
|
34.30
|
35.00
|
34.96
|
8.81
|
62,100
|
|
|
5/6/2010
|
+0.50 / +1.47%
|
33.80
|
34.90
|
33.80
|
34.50
|
34.28
|
8.68
|
31,100
|
|
|
5/5/2010
|
-1.00 / -2.86%
|
34.30
|
34.30
|
33.80
|
34.00
|
33.99
|
8.56
|
7,300
|
|
|
5/4/2010
|
+1.80 / +5.42%
|
34.00
|
35.10
|
33.70
|
35.00
|
34.30
|
8.81
|
46,900
|
|
|
4/29/2010
|
-0.80 / -2.35%
|
34.50
|
35.00
|
33.20
|
33.20
|
33.77
|
8.35
|
47,200
|
|
|
4/28/2010
|
-1.30 / -3.68%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.10
|
8.56
|
28,100
|
|
|
4/27/2010
|
+1.20 / +3.52%
|
34.00
|
35.80
|
33.00
|
35.30
|
34.11
|
8.88
|
40,400
|
|
|
4/26/2010
|
-0.60 / -1.73%
|
35.40
|
35.40
|
33.50
|
34.10
|
34.15
|
8.58
|
3,000
|
|
|
4/22/2010
|
-2.70 / -7.22%
|
39.00
|
39.00
|
34.60
|
34.70
|
35.42
|
8.73
|
26,800
|
|
|
4/21/2010
|
+1.90 / +5.35%
|
37.40
|
37.40
|
36.00
|
37.40
|
37.22
|
9.41
|
113,700
|
|
|
4/20/2010
|
+2.50 / +7.58%
|
33.40
|
35.50
|
33.30
|
35.50
|
35.01
|
8.93
|
135,800
|
|
|
4/19/2010
|
-0.90 / -2.65%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.16
|
8.30
|
19,300
|
|
|