|
Closing price on 1/27/2011
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
195,800 |
| Split-adjusted Price |
8.31 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.75
|
8.31
|
195,800
|
|
|
1/26/2011
|
+0.50 / +2.07%
|
24.50
|
25.00
|
24.30
|
24.60
|
24.62
|
8.24
|
141,800
|
|
|
1/25/2011
|
-0.40 / -1.63%
|
24.80
|
24.90
|
23.90
|
24.10
|
24.20
|
8.07
|
328,500
|
|
|
1/24/2011
|
-0.10 / -0.41%
|
24.80
|
25.80
|
24.30
|
24.50
|
24.91
|
8.20
|
455,100
|
|
|
1/21/2011
|
-0.20 / -0.81%
|
25.00
|
25.30
|
24.50
|
24.60
|
24.77
|
8.24
|
367,000
|
|
|
1/20/2011
|
-0.10 / -0.40%
|
25.20
|
25.50
|
24.70
|
24.80
|
25.00
|
8.31
|
326,200
|
|
|
1/19/2011
|
+0.40 / +1.63%
|
24.70
|
25.50
|
24.50
|
24.90
|
24.83
|
8.34
|
273,100
|
|
|
1/18/2011
|
-0.80 / -3.16%
|
25.70
|
25.70
|
24.20
|
24.50
|
24.79
|
8.20
|
390,600
|
|
|
1/17/2011
|
+0.30 / +1.20%
|
25.80
|
26.20
|
25.00
|
25.30
|
25.60
|
8.47
|
392,600
|
|
|
1/14/2011
|
-0.10 / -0.40%
|
24.90
|
25.40
|
24.70
|
25.00
|
25.10
|
8.37
|
296,500
|
|
|
1/13/2011
|
+0.10 / +0.40%
|
25.50
|
25.80
|
24.70
|
25.10
|
25.18
|
8.41
|
293,000
|
|
|
1/12/2011
|
+0.90 / +3.73%
|
24.80
|
25.30
|
23.80
|
25.00
|
24.64
|
8.37
|
375,900
|
|
|
1/11/2011
|
-0.50 / -2.03%
|
24.90
|
24.90
|
23.40
|
24.10
|
23.77
|
8.07
|
573,500
|
|
|
1/10/2011
|
-1.20 / -4.65%
|
25.70
|
25.90
|
24.50
|
24.60
|
24.89
|
8.24
|
539,800
|
|
|
1/7/2011
|
-0.50 / -1.90%
|
26.50
|
26.60
|
25.50
|
25.80
|
26.02
|
8.64
|
253,300
|
|
|
1/6/2011
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.80
|
26.30
|
26.15
|
8.81
|
227,800
|
|
|
1/5/2011
|
-0.50 / -1.87%
|
27.00
|
27.00
|
25.60
|
26.30
|
26.30
|
8.81
|
301,200
|
|
|
1/4/2011
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.70
|
26.80
|
27.04
|
8.97
|
452,500
|
|
|
12/31/2010
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.79
|
8.97
|
308,700
|
|
|
12/30/2010
|
+0.10 / +0.37%
|
27.20
|
27.50
|
26.60
|
26.80
|
26.93
|
8.97
|
280,900
|
|
|
12/29/2010
|
-1.20 / -4.30%
|
28.50
|
28.50
|
26.60
|
26.70
|
27.36
|
8.94
|
367,600
|
|
|
12/28/2010
|
+1.80 / +6.90%
|
26.80
|
27.90
|
26.30
|
27.90
|
27.34
|
9.34
|
930,400
|
|
|
12/27/2010
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.80
|
26.10
|
26.15
|
8.74
|
334,900
|
|
|
12/24/2010
|
+0.10 / +0.38%
|
25.80
|
26.80
|
25.60
|
26.10
|
26.01
|
8.74
|
388,600
|
|
|
12/23/2010
|
-0.10 / -0.38%
|
26.00
|
26.70
|
25.40
|
26.00
|
25.81
|
8.71
|
467,700
|
|
|
12/22/2010
|
-0.60 / -2.25%
|
27.40
|
27.50
|
25.80
|
26.10
|
26.56
|
8.74
|
405,700
|
|
|
12/21/2010
|
-0.30 / -1.11%
|
27.00
|
27.60
|
25.70
|
26.70
|
26.42
|
8.94
|
510,700
|
|
|
12/20/2010
|
-0.60 / -2.17%
|
27.50
|
29.00
|
26.70
|
27.00
|
27.34
|
9.04
|
519,900
|
|
|
12/17/2010
|
+1.90 / +7.39%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.20
|
9.24
|
947,000
|
|
|
12/16/2010
|
-1.10 / -4.10%
|
26.20
|
26.70
|
25.50
|
25.70
|
25.81
|
8.61
|
1,087,900
|
|
|