|
Closing price on 9/7/2011
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
1,100 |
| Split-adjusted Price |
4.95 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.02
|
4.95
|
1,100
|
|
|
9/6/2011
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.13
|
4.95
|
1,800
|
|
|
9/5/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.29
|
4.92
|
3,100
|
|
|
9/1/2011
|
+0.20 / +1.17%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.28
|
5.01
|
900
|
|
|
8/31/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.21
|
4.95
|
1,200
|
|
|
8/30/2011
|
-0.10 / -0.58%
|
17.10
|
17.80
|
17.10
|
17.10
|
17.33
|
4.95
|
300
|
|
|
8/29/2011
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.14
|
4.98
|
500
|
|
|
8/26/2011
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.28
|
4.92
|
1,000
|
|
|
8/25/2011
|
-0.50 / -2.84%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.09
|
4.95
|
4,700
|
|
|
8/24/2011
|
+0.70 / +4.14%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.17
|
5.09
|
700
|
|
|
8/23/2011
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
4.89
|
600
|
|
|
8/22/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.92
|
1,500
|
|
|
8/19/2011
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
4.95
|
5,200
|
|
|
8/18/2011
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.13
|
4.92
|
400
|
|
|
8/17/2011
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.92
|
4.89
|
2,100
|
|
|
8/16/2011
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.83
|
0
|
|
|
8/15/2011
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.67
|
4.78
|
1,500
|
|
|
8/12/2011
|
+0.90 / +5.59%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.01
|
4.92
|
2,100
|
|
|
8/11/2011
|
-1.10 / -6.40%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.34
|
4.66
|
500
|
|
|
8/10/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.98
|
0
|
|
|
8/9/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.98
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.98
|
0
|
|
|
8/5/2011
|
-0.20 / -1.15%
|
18.40
|
18.40
|
17.00
|
17.20
|
17.20
|
4.98
|
800
|
|
|
8/4/2011
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.04
|
100
|
|
|
8/3/2011
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.86
|
4,500
|
|
|
8/2/2011
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.42
|
4.78
|
600
|
|
|
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
|
|
|