|
Closing price on 1/4/2010
|
|
| Open |
26.70 |
| High |
27.70 |
| Low |
26.50 |
| Volume |
226,800 |
| Split-adjusted Price |
6.23 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+2.60 / +10.36%
|
26.70
|
27.70
|
26.50
|
27.70
|
27.42
|
6.23
|
226,800
|
|
|
12/31/2009
|
-0.40 / -1.57%
|
25.20
|
26.50
|
25.00
|
25.10
|
25.87
|
5.64
|
92,800
|
|
|
12/30/2009
|
+1.20 / +4.94%
|
24.50
|
25.70
|
24.50
|
25.50
|
25.14
|
5.73
|
113,200
|
|
|
12/29/2009
|
-1.50 / -5.81%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.77
|
5.46
|
142,300
|
|
|
12/28/2009
|
-0.20 / -0.77%
|
27.50
|
27.50
|
24.90
|
25.80
|
25.95
|
5.80
|
83,500
|
|
|
12/25/2009
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.92
|
5.84
|
188,100
|
|
|
12/24/2009
|
+1.20 / +5.08%
|
23.60
|
24.80
|
23.10
|
24.80
|
24.30
|
5.57
|
257,400
|
|
|
12/23/2009
|
+0.80 / +3.51%
|
22.00
|
23.80
|
22.00
|
23.60
|
23.23
|
5.30
|
108,200
|
|
|
12/22/2009
|
-0.60 / -2.56%
|
24.00
|
24.50
|
21.60
|
22.80
|
23.04
|
5.12
|
107,800
|
|
|
12/21/2009
|
+1.50 / +6.85%
|
22.60
|
23.40
|
22.10
|
23.40
|
23.10
|
5.26
|
41,800
|
|
|
12/18/2009
|
+0.90 / +4.29%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.85
|
4.92
|
87,300
|
|
|
12/17/2009
|
-0.70 / -3.23%
|
21.00
|
21.10
|
20.30
|
21.00
|
20.45
|
4.72
|
107,900
|
|
|
12/16/2009
|
-1.90 / -8.05%
|
22.80
|
23.00
|
21.70
|
21.70
|
21.77
|
4.88
|
120,300
|
|
|
12/15/2009
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.27
|
5.30
|
67,100
|
|
|
12/14/2009
|
+1.50 / +6.67%
|
23.50
|
24.00
|
22.60
|
24.00
|
23.67
|
5.39
|
71,600
|
|
|
12/11/2009
|
-1.30 / -5.46%
|
22.70
|
23.50
|
22.40
|
22.50
|
22.52
|
5.06
|
223,300
|
|
|
12/10/2009
|
-0.90 / -3.64%
|
24.70
|
25.00
|
23.30
|
23.80
|
24.01
|
5.35
|
54,200
|
|
|
12/9/2009
|
-1.70 / -6.44%
|
25.20
|
25.60
|
24.70
|
24.70
|
24.83
|
5.55
|
210,800
|
|
|
12/8/2009
|
-1.10 / -4.00%
|
28.00
|
28.00
|
26.10
|
26.40
|
26.45
|
5.93
|
51,500
|
|
|
12/7/2009
|
+0.40 / +1.48%
|
26.20
|
27.90
|
26.20
|
27.50
|
27.16
|
6.18
|
54,300
|
|
|
12/4/2009
|
-0.10 / -0.37%
|
27.20
|
27.40
|
26.70
|
27.10
|
27.02
|
6.09
|
65,600
|
|
|
12/3/2009
|
-0.40 / -1.45%
|
26.20
|
28.00
|
26.20
|
27.20
|
26.81
|
6.11
|
80,400
|
|
|
12/2/2009
|
-1.80 / -6.12%
|
29.00
|
29.10
|
27.60
|
27.60
|
28.08
|
6.20
|
107,900
|
|
|
12/1/2009
|
+0.50 / +1.73%
|
29.50
|
30.00
|
29.10
|
29.40
|
29.56
|
6.61
|
133,200
|
|
|
11/30/2009
|
+1.40 / +5.09%
|
28.40
|
28.90
|
27.50
|
28.90
|
28.23
|
6.50
|
97,400
|
|
|
11/27/2009
|
-0.50 / -1.79%
|
26.50
|
29.20
|
26.10
|
27.50
|
27.11
|
6.18
|
220,900
|
|
|
11/26/2009
|
-1.60 / -5.41%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.04
|
6.29
|
139,600
|
|
|
11/25/2009
|
-2.00 / -6.33%
|
31.20
|
31.80
|
29.60
|
29.60
|
30.12
|
6.65
|
242,200
|
|
|
11/24/2009
|
-0.30 / -0.94%
|
31.70
|
32.50
|
31.50
|
31.60
|
31.83
|
7.10
|
123,700
|
|
|
11/23/2009
|
-2.50 / -7.27%
|
35.00
|
35.00
|
31.90
|
31.90
|
32.56
|
7.17
|
177,500
|
|
|