|
Closing price on 7/27/2010
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
2,200 |
| Split-adjusted Price |
7.94 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.53
|
7.94
|
2,200
|
|
|
7/26/2010
|
-0.80 / -2.56%
|
30.60
|
30.60
|
30.40
|
30.50
|
30.51
|
7.94
|
8,200
|
|
|
7/23/2010
|
-0.60 / -1.88%
|
31.30
|
31.50
|
31.30
|
31.30
|
31.43
|
8.15
|
3,100
|
|
|
7/22/2010
|
+1.30 / +4.25%
|
32.40
|
32.40
|
30.80
|
31.90
|
31.61
|
8.30
|
25,300
|
|
|
7/21/2010
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.40
|
30.60
|
30.65
|
7.97
|
11,000
|
|
|
7/20/2010
|
-0.40 / -1.29%
|
30.70
|
31.30
|
30.60
|
30.60
|
30.74
|
7.97
|
8,700
|
|
|
7/19/2010
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.27
|
8.07
|
4,800
|
|
|
7/16/2010
|
+0.30 / +0.96%
|
30.80
|
31.50
|
30.80
|
31.40
|
31.31
|
8.17
|
8,300
|
|
|
7/15/2010
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.50
|
31.10
|
30.85
|
8.10
|
6,100
|
|
|
7/14/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.11
|
8.07
|
13,200
|
|
|
7/13/2010
|
+0.70 / +2.31%
|
31.00
|
31.30
|
30.40
|
31.00
|
30.95
|
8.07
|
24,400
|
|
|
7/12/2010
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.00
|
30.30
|
30.36
|
7.89
|
8,800
|
|
|
7/9/2010
|
+0.50 / +1.67%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.87
|
7.94
|
9,700
|
|
|
7/8/2010
|
-0.20 / -0.66%
|
32.40
|
32.40
|
30.00
|
30.00
|
30.23
|
7.81
|
6,600
|
|
|
7/7/2010
|
-0.10 / -0.33%
|
31.90
|
31.90
|
30.20
|
30.20
|
30.37
|
7.86
|
29,600
|
|
|
7/6/2010
|
-1.00 / -3.19%
|
30.50
|
31.00
|
30.00
|
30.30
|
30.19
|
7.89
|
26,800
|
|
|
7/5/2010
|
-0.30 / -0.95%
|
33.00
|
33.00
|
31.30
|
31.30
|
32.15
|
8.15
|
2,200
|
|
|
7/2/2010
|
-1.90 / -5.67%
|
32.00
|
32.00
|
31.40
|
31.60
|
31.68
|
8.23
|
1,900
|
|
|
7/1/2010
|
+1.20 / +3.72%
|
32.00
|
34.10
|
32.00
|
33.50
|
33.59
|
8.72
|
48,600
|
|
|
6/30/2010
|
+2.10 / +6.95%
|
30.50
|
32.30
|
30.10
|
32.30
|
31.88
|
8.41
|
96,000
|
|
|
6/29/2010
|
+0.20 / +0.67%
|
30.00
|
30.70
|
30.00
|
30.20
|
30.22
|
7.86
|
600
|
|
|
6/28/2010
|
-0.30 / -0.99%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.10
|
7.81
|
2,400
|
|
|
6/25/2010
|
0.00 / 0.00%
|
30.10
|
30.40
|
30.00
|
30.30
|
30.05
|
7.89
|
6,200
|
|
|
6/24/2010
|
+0.30 / +1.00%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.06
|
7.89
|
23,700
|
|
|
6/23/2010
|
-0.40 / -1.32%
|
30.10
|
30.30
|
30.00
|
30.00
|
30.16
|
7.81
|
12,900
|
|
|
6/22/2010
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.20
|
30.40
|
30.74
|
7.91
|
5,800
|
|
|
6/21/2010
|
+0.90 / +2.99%
|
31.00
|
31.50
|
30.50
|
31.00
|
30.97
|
8.07
|
6,900
|
|
|
6/18/2010
|
-0.50 / -1.63%
|
30.50
|
30.60
|
30.00
|
30.10
|
30.23
|
7.84
|
5,000
|
|
|
6/17/2010
|
-0.40 / -1.29%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.32
|
7.97
|
1,700
|
|
|
6/16/2010
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.07
|
2,000
|
|
|