|
Closing price on 1/23/2015
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
937,544 |
| Split-adjusted Price |
12.00 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
-0.10 / -0.40%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.16
|
12.00
|
937,544
|
|
|
1/22/2015
|
+0.30 / +1.21%
|
25.00
|
25.30
|
24.80
|
25.10
|
24.93
|
12.05
|
411,410
|
|
|
1/21/2015
|
-0.40 / -1.59%
|
25.00
|
25.30
|
24.80
|
24.80
|
25.06
|
11.90
|
741,203
|
|
|
1/20/2015
|
-0.20 / -0.79%
|
25.30
|
25.50
|
24.90
|
25.20
|
25.17
|
12.10
|
923,069
|
|
|
1/19/2015
|
0.00 / 0.00%
|
25.60
|
26.10
|
25.30
|
25.40
|
25.69
|
12.19
|
1,041,090
|
|
|
1/16/2015
|
+0.10 / +0.40%
|
25.30
|
25.80
|
25.00
|
25.40
|
25.30
|
12.19
|
1,147,497
|
|
|
1/15/2015
|
+1.10 / +4.55%
|
21.80
|
26.30
|
21.80
|
25.30
|
25.45
|
12.14
|
2,784,209
|
|
|
1/14/2015
|
+0.20 / +0.83%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.05
|
11.62
|
877,626
|
|
|
1/13/2015
|
-0.60 / -2.44%
|
24.30
|
24.50
|
23.80
|
24.00
|
24.19
|
11.52
|
999,776
|
|
|
1/12/2015
|
-0.70 / -2.77%
|
25.30
|
25.60
|
24.50
|
24.60
|
24.97
|
11.81
|
991,706
|
|
|
1/9/2015
|
+0.80 / +3.27%
|
24.90
|
25.80
|
24.60
|
25.30
|
25.32
|
12.14
|
1,737,146
|
|
|
1/8/2015
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.50
|
24.50
|
24.81
|
11.76
|
1,027,084
|
|
|
1/7/2015
|
+0.60 / +2.51%
|
23.50
|
24.80
|
23.00
|
24.50
|
24.10
|
11.76
|
1,504,228
|
|
|
1/6/2015
|
-0.30 / -1.24%
|
23.50
|
24.20
|
23.20
|
23.90
|
23.80
|
11.47
|
884,510
|
|
|
1/5/2015
|
-0.90 / -3.59%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.49
|
11.62
|
1,312,750
|
|
|
12/31/2014
|
+0.90 / +3.72%
|
24.20
|
25.50
|
24.20
|
25.10
|
24.94
|
12.05
|
957,070
|
|
|
12/30/2014
|
+0.20 / +0.83%
|
23.50
|
24.50
|
22.80
|
24.20
|
23.59
|
11.62
|
976,960
|
|
|
12/29/2014
|
-0.90 / -3.61%
|
24.80
|
25.00
|
23.50
|
24.00
|
24.43
|
11.52
|
1,166,700
|
|
|
12/26/2014
|
-0.40 / -1.58%
|
25.30
|
25.70
|
24.50
|
24.90
|
25.20
|
11.95
|
1,260,130
|
|
|
12/25/2014
|
-1.00 / -3.80%
|
26.00
|
26.10
|
25.10
|
25.30
|
25.64
|
12.14
|
1,116,010
|
|
|
12/24/2014
|
+0.50 / +1.94%
|
26.00
|
26.90
|
25.90
|
26.30
|
26.37
|
12.62
|
1,513,330
|
|
|
12/23/2014
|
-0.50 / -1.90%
|
25.80
|
26.40
|
25.20
|
25.80
|
25.70
|
12.38
|
1,542,594
|
|
|
12/22/2014
|
+1.00 / +3.95%
|
25.50
|
26.60
|
25.30
|
26.30
|
25.99
|
12.62
|
1,911,114
|
|
|
12/19/2014
|
0.00 / 0.00%
|
25.60
|
26.60
|
25.10
|
25.30
|
25.85
|
12.14
|
2,179,988
|
|
|
12/18/2014
|
+2.30 / +10.00%
|
20.70
|
25.30
|
20.70
|
25.30
|
24.64
|
12.14
|
2,035,397
|
|
|
12/17/2014
|
0.00 / 0.00%
|
23.00
|
23.90
|
21.40
|
23.00
|
22.86
|
11.04
|
1,980,982
|
|
|
12/16/2014
|
-1.70 / -6.88%
|
24.20
|
24.50
|
23.00
|
23.00
|
23.79
|
11.04
|
2,006,249
|
|
|
12/15/2014
|
+0.10 / +0.41%
|
24.10
|
25.40
|
24.00
|
24.70
|
24.75
|
11.86
|
1,206,800
|
|
|
12/12/2014
|
0.00 / 0.00%
|
24.20
|
25.10
|
23.60
|
24.60
|
24.66
|
11.81
|
1,059,766
|
|
|
12/11/2014
|
-1.60 / -6.11%
|
25.00
|
26.00
|
24.50
|
24.60
|
25.16
|
11.81
|
769,938
|
|
|
|