|
Closing price on 8/12/2010
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
8,600 |
| Split-adjusted Price |
7.16 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-1.00 / -3.51%
|
29.00
|
29.00
|
27.00
|
27.50
|
27.56
|
7.16
|
8,600
|
|
|
8/11/2010
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
7.42
|
500
|
|
|
8/10/2010
|
0.00 / 0.00%
|
28.60
|
29.70
|
27.50
|
29.00
|
28.30
|
7.55
|
9,400
|
|
|
8/9/2010
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.10
|
29.00
|
28.74
|
7.55
|
3,100
|
|
|
8/6/2010
|
-0.70 / -2.36%
|
28.80
|
29.00
|
28.60
|
29.00
|
28.85
|
7.55
|
3,300
|
|
|
8/5/2010
|
+1.10 / +3.85%
|
28.50
|
29.70
|
28.50
|
29.70
|
28.70
|
7.73
|
600
|
|
|
8/4/2010
|
-1.10 / -3.70%
|
29.80
|
29.80
|
28.60
|
28.60
|
28.92
|
7.45
|
5,200
|
|
|
8/3/2010
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.70
|
29.70
|
29.75
|
7.73
|
2,600
|
|
|
8/2/2010
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.09
|
7.81
|
3,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.15
|
7.81
|
5,300
|
|
|
7/29/2010
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.04
|
7.81
|
5,100
|
|
|
7/28/2010
|
-0.50 / -1.64%
|
31.40
|
31.40
|
30.00
|
30.00
|
30.19
|
7.81
|
20,600
|
|
|
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
|
|
|