|
Closing price on 6/25/2013
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.50 |
| Volume |
22,300 |
| Split-adjusted Price |
18.79 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
+0.20 / +0.54%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.64
|
18.79
|
22,300
|
|
|
6/24/2013
|
-0.20 / -0.54%
|
38.00
|
38.00
|
36.50
|
36.80
|
36.60
|
18.69
|
6,000
|
|
|
6/21/2013
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.70
|
37.00
|
36.98
|
18.79
|
7,600
|
|
|
6/20/2013
|
+0.20 / +0.54%
|
36.10
|
37.00
|
36.10
|
37.00
|
36.78
|
18.79
|
15,800
|
|
|
6/19/2013
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.74
|
18.69
|
1,800
|
|
|
6/18/2013
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.70
|
18.79
|
30,100
|
|
|
6/17/2013
|
+0.40 / +1.09%
|
36.50
|
37.00
|
36.40
|
37.00
|
36.50
|
18.79
|
1,300
|
|
|
6/14/2013
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.50
|
18.59
|
25,200
|
|
|
6/13/2013
|
-1.00 / -2.67%
|
38.00
|
38.00
|
36.10
|
36.50
|
36.57
|
18.54
|
11,700
|
|
|
6/12/2013
|
+0.70 / +1.90%
|
36.50
|
37.50
|
36.50
|
37.50
|
36.68
|
19.04
|
9,000
|
|
|
6/11/2013
|
-0.70 / -1.87%
|
36.00
|
36.80
|
35.70
|
36.80
|
35.96
|
18.69
|
28,580
|
|
|
6/10/2013
|
+1.10 / +3.02%
|
38.00
|
38.00
|
35.60
|
37.50
|
36.90
|
19.04
|
2,400
|
|
|
6/7/2013
|
0.00 / 0.00%
|
36.90
|
36.90
|
35.50
|
36.40
|
36.09
|
18.49
|
3,200
|
|
|
6/6/2013
|
+0.10 / +0.28%
|
36.40
|
36.40
|
36.20
|
36.40
|
36.39
|
18.49
|
6,160
|
|
|
6/5/2013
|
+0.70 / +1.97%
|
35.70
|
36.50
|
35.70
|
36.30
|
35.95
|
18.44
|
14,188
|
|
|
6/4/2013
|
+0.10 / +0.28%
|
36.00
|
37.00
|
35.60
|
35.60
|
36.00
|
18.08
|
29,344
|
|
|
6/3/2013
|
+0.40 / +1.14%
|
35.50
|
35.60
|
35.10
|
35.50
|
35.23
|
18.03
|
19,000
|
|
|
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
|
|
|