|
Closing price on 1/12/2009
|
|
| Open |
20.10 |
| High |
21.40 |
| Low |
20.10 |
| Volume |
157,500 |
| Split-adjusted Price |
4.25 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
+1.40 / +7.00%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.96
|
4.25
|
157,500
|
|
|
1/9/2009
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.70
|
20.00
|
20.00
|
3.98
|
30,900
|
|
|
1/8/2009
|
-0.60 / -2.94%
|
19.80
|
20.20
|
19.60
|
19.80
|
19.89
|
3.94
|
16,800
|
|
|
1/7/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.42
|
4.06
|
46,500
|
|
|
1/6/2009
|
+0.60 / +3.09%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.84
|
3.98
|
14,200
|
|
|
1/5/2009
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.47
|
3.86
|
17,400
|
|
|
1/2/2009
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.51
|
3.90
|
17,600
|
|
|
12/31/2008
|
-0.30 / -1.49%
|
21.00
|
21.00
|
19.90
|
19.90
|
20.13
|
3.96
|
38,900
|
|
|
12/30/2008
|
+0.40 / +2.02%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.02
|
4.02
|
60,500
|
|
|
12/29/2008
|
+0.30 / +1.54%
|
19.40
|
20.00
|
19.40
|
19.80
|
19.67
|
3.94
|
44,100
|
|
|
12/26/2008
|
+0.40 / +2.09%
|
19.50
|
19.60
|
19.10
|
19.50
|
19.38
|
3.88
|
49,600
|
|
|
12/25/2008
|
-0.70 / -3.54%
|
19.60
|
19.70
|
19.10
|
19.10
|
19.44
|
3.80
|
20,100
|
|
|
12/24/2008
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.63
|
3.94
|
19,500
|
|
|
12/23/2008
|
-1.00 / -4.83%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.61
|
3.92
|
28,800
|
|
|
12/22/2008
|
+0.60 / +2.99%
|
20.50
|
21.30
|
20.20
|
20.70
|
20.67
|
4.12
|
61,800
|
|
|
12/19/2008
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.50
|
20.10
|
20.09
|
4.00
|
46,000
|
|
|
12/18/2008
|
0.00 / 0.00%
|
19.90
|
20.70
|
19.80
|
20.20
|
20.13
|
4.02
|
32,500
|
|
|
12/17/2008
|
+0.40 / +2.02%
|
20.80
|
20.80
|
19.00
|
20.20
|
19.79
|
4.02
|
37,900
|
|
|
12/16/2008
|
-1.60 / -7.48%
|
21.10
|
21.10
|
19.70
|
19.80
|
19.80
|
3.94
|
48,900
|
|
|
12/15/2008
|
+1.20 / +5.94%
|
21.50
|
21.50
|
20.00
|
21.40
|
21.13
|
4.25
|
121,100
|
|
|
12/12/2008
|
+1.30 / +6.88%
|
19.00
|
20.20
|
19.00
|
20.20
|
20.12
|
4.02
|
80,600
|
|
|
12/11/2008
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.30
|
18.90
|
18.92
|
3.76
|
34,800
|
|
|
12/10/2008
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.62
|
3.76
|
36,600
|
|
|
12/9/2008
|
+0.50 / +2.69%
|
20.00
|
20.00
|
18.90
|
19.10
|
19.16
|
3.80
|
21,800
|
|
|
12/8/2008
|
-1.20 / -6.06%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.87
|
3.70
|
90,800
|
|
|
12/5/2008
|
-1.10 / -5.26%
|
20.80
|
20.80
|
19.60
|
19.80
|
19.85
|
3.94
|
42,100
|
|
|
12/4/2008
|
+0.20 / +0.97%
|
21.10
|
21.30
|
20.60
|
20.90
|
20.88
|
4.16
|
43,900
|
|
|
12/3/2008
|
+0.10 / +0.49%
|
21.00
|
21.50
|
20.40
|
20.70
|
20.85
|
4.12
|
27,900
|
|
|
12/2/2008
|
-0.60 / -2.83%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.58
|
4.10
|
20,500
|
|
|
12/1/2008
|
-0.30 / -1.40%
|
22.50
|
22.60
|
20.60
|
21.20
|
21.48
|
4.21
|
64,400
|
|
|