|
Closing price on 8/30/2010
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
10,000 |
| Split-adjusted Price |
6.64 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+1.40 / +5.26%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.80
|
6.64
|
10,000
|
|
|
8/27/2010
|
+0.10 / +0.38%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.86
|
6.31
|
500
|
|
|
8/26/2010
|
+0.70 / +2.71%
|
26.50
|
27.60
|
26.50
|
26.50
|
26.59
|
6.29
|
6,100
|
|
|
8/25/2010
|
-1.30 / -4.80%
|
27.10
|
27.20
|
25.80
|
25.80
|
26.62
|
6.12
|
14,400
|
|
|
8/24/2010
|
-1.50 / -5.24%
|
29.40
|
29.40
|
27.10
|
27.10
|
27.70
|
6.43
|
2,100
|
|
|
8/23/2010
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
6.78
|
0
|
|
|
8/20/2010
|
+0.20 / +0.71%
|
29.40
|
29.40
|
28.00
|
28.50
|
28.60
|
6.76
|
2,700
|
|
|
8/19/2010
|
+0.60 / +2.17%
|
29.70
|
29.70
|
28.00
|
28.30
|
28.99
|
6.71
|
6,400
|
|
|
8/18/2010
|
0.00 / 0.00%
|
29.40
|
29.40
|
27.60
|
27.70
|
27.84
|
6.57
|
1,700
|
|
|
8/17/2010
|
-1.20 / -4.15%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.71
|
6.57
|
1,500
|
|
|
8/16/2010
|
+0.30 / +1.05%
|
27.60
|
28.90
|
27.60
|
28.90
|
27.91
|
6.86
|
2,800
|
|
|
8/13/2010
|
+1.10 / +4.00%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.34
|
6.78
|
6,000
|
|
|
8/12/2010
|
-1.00 / -3.51%
|
29.00
|
29.00
|
27.00
|
27.50
|
27.56
|
6.52
|
8,600
|
|
|
8/11/2010
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.76
|
500
|
|
|
8/10/2010
|
0.00 / 0.00%
|
28.60
|
29.70
|
27.50
|
29.00
|
28.30
|
6.88
|
9,400
|
|
|
8/9/2010
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.10
|
29.00
|
28.74
|
6.88
|
3,100
|
|
|
8/6/2010
|
-0.70 / -2.36%
|
28.80
|
29.00
|
28.60
|
29.00
|
28.85
|
6.88
|
3,300
|
|
|
8/5/2010
|
+1.10 / +3.85%
|
28.50
|
29.70
|
28.50
|
29.70
|
28.70
|
7.05
|
600
|
|
|
8/4/2010
|
-1.10 / -3.70%
|
29.80
|
29.80
|
28.60
|
28.60
|
28.92
|
6.78
|
5,200
|
|
|
8/3/2010
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.70
|
29.70
|
29.75
|
7.05
|
2,600
|
|
|
8/2/2010
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.09
|
7.12
|
3,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.15
|
7.12
|
5,300
|
|
|
7/29/2010
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.04
|
7.12
|
5,100
|
|
|
7/28/2010
|
-0.50 / -1.64%
|
31.40
|
31.40
|
30.00
|
30.00
|
30.19
|
7.12
|
20,600
|
|
|
7/27/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.53
|
7.24
|
2,200
|
|
|
7/26/2010
|
-0.80 / -2.56%
|
30.60
|
30.60
|
30.40
|
30.50
|
30.51
|
7.24
|
8,200
|
|
|
7/23/2010
|
-0.60 / -1.88%
|
31.30
|
31.50
|
31.30
|
31.30
|
31.43
|
7.43
|
3,100
|
|
|
7/22/2010
|
+1.30 / +4.25%
|
32.40
|
32.40
|
30.80
|
31.90
|
31.61
|
7.57
|
25,300
|
|
|
7/21/2010
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.40
|
30.60
|
30.65
|
7.26
|
11,000
|
|
|
7/20/2010
|
-0.40 / -1.29%
|
30.70
|
31.30
|
30.60
|
30.60
|
30.74
|
7.26
|
8,700
|
|
|