|
Closing price on 11/16/2015
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
820,306 |
| Split-adjusted Price |
8.97 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.70 / -3.76%
|
18.50
|
18.60
|
17.90
|
17.90
|
18.12
|
8.97
|
820,306
|
|
|
11/13/2015
|
-0.60 / -3.13%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.72
|
9.32
|
580,314
|
|
|
11/12/2015
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.06
|
9.62
|
445,000
|
|
|
11/11/2015
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.41
|
9.68
|
326,432
|
|
|
11/10/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.41
|
9.73
|
456,810
|
|
|
11/9/2015
|
0.00 / 0.00%
|
17.60
|
19.60
|
17.60
|
19.50
|
19.39
|
9.78
|
466,693
|
|
|
11/6/2015
|
-0.30 / -1.52%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
9.78
|
481,201
|
|
|
11/5/2015
|
-0.10 / -0.50%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.75
|
9.93
|
121,884
|
|
|
11/4/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
20.00
|
9.98
|
531,870
|
|
|
11/3/2015
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.61
|
9.98
|
415,670
|
|
|
11/2/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.62
|
9.83
|
264,626
|
|
|
10/30/2015
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
9.83
|
300,690
|
|
|
10/29/2015
|
+0.40 / +2.05%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.07
|
9.98
|
632,306
|
|
|
10/28/2015
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.53
|
9.78
|
446,742
|
|
|
10/27/2015
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.58
|
9.73
|
564,009
|
|
|
10/26/2015
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.89
|
9.93
|
450,101
|
|
|
10/23/2015
|
-0.10 / -0.50%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.20
|
10.03
|
465,830
|
|
|
10/22/2015
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.10
|
19.97
|
10.08
|
296,560
|
|
|
10/21/2015
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.13
|
9.98
|
341,000
|
|
|
10/20/2015
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.90
|
20.20
|
20.15
|
10.13
|
589,259
|
|
|
10/19/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.47
|
10.23
|
443,600
|
|
|
10/16/2015
|
-0.10 / -0.49%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.74
|
10.28
|
456,774
|
|
|
10/15/2015
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.42
|
10.33
|
649,800
|
|
|
10/14/2015
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.32
|
10.23
|
853,810
|
|
|
10/13/2015
|
-0.40 / -1.90%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.65
|
10.33
|
710,610
|
|
|
10/12/2015
|
-0.30 / -1.41%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.33
|
10.53
|
941,339
|
|
|
10/9/2015
|
+0.30 / +1.43%
|
18.90
|
21.80
|
18.90
|
21.30
|
21.52
|
10.68
|
1,641,301
|
|
|
10/8/2015
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.90
|
10.53
|
662,161
|
|
|
10/7/2015
|
+0.70 / +3.47%
|
20.50
|
21.60
|
20.50
|
20.90
|
21.05
|
10.48
|
2,436,440
|
|
|
10/6/2015
|
+0.50 / +2.54%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.13
|
10.13
|
987,557
|
|
|