|
Closing price on 8/1/2011
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
1,400 |
| Split-adjusted Price |
4.89 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.82
|
4.89
|
1,400
|
|
|
7/29/2011
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
4.75
|
3,100
|
|
|
7/28/2011
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.72
|
0
|
|
|
7/27/2011
|
-0.50 / -2.94%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.33
|
4.78
|
900
|
|
|
7/26/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.92
|
500
|
|
|
7/25/2011
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
4.89
|
2,500
|
|
|
7/22/2011
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.78
|
200
|
|
|
7/21/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.01
|
0
|
|
|
7/20/2011
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.01
|
0
|
|
|
7/19/2011
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.32
|
5.07
|
1,400
|
|
|
7/18/2011
|
+0.60 / +3.61%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.56
|
4.98
|
1,100
|
|
|
7/15/2011
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
300
|
|
|
7/14/2011
|
+0.80 / +4.79%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.51
|
5.07
|
1,300
|
|
|
7/13/2011
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.83
|
100
|
|
|
7/12/2011
|
0.00 / 0.00%
|
16.10
|
17.40
|
16.00
|
17.40
|
16.68
|
5.04
|
1,900
|
|
|
7/11/2011
|
0.00 / 0.00%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.58
|
5.04
|
400
|
|
|
7/8/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
100
|
|
|
7/7/2011
|
+0.80 / +4.82%
|
15.70
|
17.40
|
15.70
|
17.40
|
16.55
|
5.04
|
600
|
|
|
7/6/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.81
|
0
|
|
|
7/5/2011
|
-0.50 / -2.94%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
4.78
|
1,000
|
|
|
7/4/2011
|
-0.40 / -2.30%
|
16.30
|
17.80
|
16.30
|
17.00
|
17.03
|
4.92
|
400
|
|
|
7/1/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
0
|
|
|
6/30/2011
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
100
|
|
|
6/29/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.15
|
0
|
|
|
6/28/2011
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.15
|
100
|
|
|
6/27/2011
|
-1.20 / -6.35%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.72
|
4.83
|
500
|
|
|
6/24/2011
|
+0.10 / +0.53%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.45
|
5.16
|
200
|
|
|
6/23/2011
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.13
|
3,000
|
|
|
6/22/2011
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.19
|
1,100
|
|
|
6/21/2011
|
+0.30 / +1.67%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.18
|
5.00
|
400
|
|
|