|
Closing price on 11/26/2009
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
139,600 |
| Split-adjusted Price |
6.29 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
+2.00 / +6.17%
|
32.70
|
34.40
|
32.50
|
34.40
|
34.23
|
7.73
|
689,300
|
|
|
11/19/2009
|
+0.40 / +1.25%
|
32.00
|
32.80
|
31.80
|
32.40
|
32.23
|
7.28
|
126,400
|
|
|
11/18/2009
|
-0.10 / -0.31%
|
32.00
|
32.20
|
31.00
|
32.00
|
31.69
|
7.19
|
77,700
|
|
|
11/17/2009
|
+0.50 / +1.58%
|
32.00
|
32.30
|
31.50
|
32.10
|
31.87
|
7.22
|
147,200
|
|
|
11/16/2009
|
-0.90 / -2.77%
|
32.70
|
32.70
|
31.60
|
31.60
|
32.20
|
7.10
|
76,000
|
|
|
11/13/2009
|
-0.20 / -0.61%
|
33.00
|
33.10
|
31.10
|
32.50
|
32.27
|
7.31
|
108,700
|
|
|
11/12/2009
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.50
|
32.70
|
33.11
|
7.35
|
140,600
|
|
|
11/11/2009
|
+2.10 / +6.86%
|
30.50
|
32.70
|
29.90
|
32.70
|
31.48
|
7.35
|
180,600
|
|
|
11/10/2009
|
0.00 / 0.00%
|
31.30
|
32.00
|
29.50
|
30.60
|
30.65
|
6.88
|
68,000
|
|
|
11/9/2009
|
-1.40 / -4.38%
|
32.00
|
32.20
|
30.60
|
30.60
|
31.03
|
6.88
|
215,500
|
|
|
11/6/2009
|
-0.30 / -0.93%
|
33.90
|
34.10
|
31.50
|
32.00
|
32.75
|
7.19
|
262,200
|
|
|
11/5/2009
|
+1.00 / +3.19%
|
31.50
|
33.00
|
31.10
|
32.30
|
31.87
|
7.26
|
144,000
|
|
|
11/4/2009
|
+0.10 / +0.32%
|
31.20
|
32.50
|
29.30
|
31.30
|
31.13
|
7.04
|
190,100
|
|
|
11/3/2009
|
-1.90 / -5.74%
|
33.30
|
33.40
|
31.00
|
31.20
|
31.32
|
7.01
|
319,700
|
|
|
11/2/2009
|
-2.40 / -6.76%
|
35.50
|
35.50
|
33.10
|
33.10
|
33.34
|
7.44
|
191,600
|
|
|
10/30/2009
|
+0.50 / +1.43%
|
36.00
|
36.80
|
35.00
|
35.50
|
35.51
|
7.98
|
132,400
|
|
|
10/29/2009
|
-2.00 / -5.41%
|
36.80
|
36.80
|
34.60
|
35.00
|
34.90
|
7.87
|
333,800
|
|
|
10/28/2009
|
+0.90 / +2.49%
|
37.00
|
37.90
|
36.20
|
37.00
|
37.13
|
8.32
|
176,300
|
|
|
10/27/2009
|
+0.10 / +0.28%
|
35.10
|
36.50
|
35.10
|
36.10
|
35.72
|
8.11
|
241,500
|
|
|
10/26/2009
|
-1.30 / -3.49%
|
36.00
|
38.00
|
35.80
|
36.00
|
36.53
|
8.09
|
243,400
|
|
|
10/23/2009
|
-2.40 / -6.05%
|
38.20
|
40.40
|
37.30
|
37.30
|
38.11
|
8.38
|
419,100
|
|
|
10/22/2009
|
-2.50 / -5.92%
|
42.00
|
42.00
|
39.70
|
39.70
|
40.11
|
8.92
|
666,800
|
|
|
10/21/2009
|
0.00 / 0.00%
|
45.10
|
45.10
|
41.10
|
42.20
|
42.60
|
9.49
|
927,600
|
|
|
10/20/2009
|
+2.70 / +6.84%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
9.49
|
144,100
|
|
|
10/19/2009
|
+1.60 / +4.22%
|
38.60
|
39.50
|
38.60
|
39.50
|
39.49
|
8.88
|
247,000
|
|
|
10/16/2009
|
+1.70 / +4.70%
|
37.50
|
38.00
|
35.80
|
37.90
|
36.96
|
8.52
|
789,000
|
|
|