|
Closing price on 11/28/2008
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
20.40 |
| Volume |
99,200 |
| Split-adjusted Price |
4.27 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.60 / +8.04%
|
21.30
|
21.50
|
20.40
|
21.50
|
21.39
|
4.27
|
99,200
|
|
|
11/27/2008
|
-0.90 / -4.33%
|
21.20
|
21.20
|
19.70
|
19.90
|
20.06
|
3.96
|
101,000
|
|
|
11/26/2008
|
-1.20 / -5.45%
|
21.90
|
21.90
|
20.60
|
20.80
|
20.97
|
4.14
|
90,400
|
|
|
11/25/2008
|
+0.40 / +1.85%
|
23.00
|
23.40
|
21.60
|
22.00
|
22.05
|
4.37
|
56,400
|
|
|
11/24/2008
|
-0.90 / -4.00%
|
22.60
|
22.70
|
21.60
|
21.60
|
22.21
|
4.29
|
63,200
|
|
|
11/21/2008
|
-0.30 / -1.32%
|
21.30
|
22.80
|
21.30
|
22.50
|
22.15
|
4.47
|
91,700
|
|
|
11/20/2008
|
-1.20 / -5.00%
|
23.80
|
23.80
|
22.60
|
22.80
|
22.81
|
4.53
|
96,100
|
|
|
11/19/2008
|
-0.30 / -1.23%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.18
|
4.77
|
58,900
|
|
|
11/18/2008
|
+0.30 / +1.25%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.23
|
4.83
|
67,400
|
|
|
11/17/2008
|
-1.10 / -4.38%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.53
|
4.77
|
49,200
|
|
|
11/14/2008
|
+0.40 / +1.62%
|
24.30
|
25.40
|
24.30
|
25.10
|
24.78
|
4.99
|
132,300
|
|
|
11/13/2008
|
0.00 / 0.00%
|
22.70
|
24.80
|
22.70
|
24.70
|
23.83
|
4.91
|
122,900
|
|
|
11/12/2008
|
-0.30 / -1.20%
|
23.50
|
24.90
|
23.50
|
24.70
|
23.77
|
4.91
|
153,800
|
|
|
11/11/2008
|
-1.30 / -4.94%
|
26.30
|
26.30
|
25.00
|
25.00
|
25.21
|
4.97
|
82,000
|
|
|
11/10/2008
|
+0.30 / +1.15%
|
27.80
|
28.00
|
26.00
|
26.30
|
26.78
|
5.23
|
204,200
|
|
|
11/7/2008
|
-1.70 / -6.14%
|
26.30
|
27.70
|
26.00
|
26.00
|
26.16
|
5.17
|
258,900
|
|
|
11/6/2008
|
0.00 / 0.00%
|
28.80
|
29.50
|
25.80
|
27.70
|
27.89
|
5.51
|
384,000
|
|
|
11/5/2008
|
+1.60 / +6.13%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.51
|
170,300
|
|
|
11/4/2008
|
+1.80 / +7.41%
|
25.90
|
26.10
|
24.40
|
26.10
|
25.91
|
5.19
|
226,200
|
|
|
11/3/2008
|
-0.30 / -1.22%
|
26.20
|
26.20
|
23.00
|
24.30
|
24.40
|
4.83
|
73,100
|
|
|
10/31/2008
|
+1.50 / +6.49%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
4.89
|
396,200
|
|
|
10/30/2008
|
+1.50 / +6.94%
|
23.10
|
23.10
|
22.20
|
23.10
|
23.05
|
4.59
|
269,600
|
|
|
10/29/2008
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.29
|
204,700
|
|
|
10/28/2008
|
+0.70 / +3.30%
|
20.00
|
21.90
|
19.90
|
21.90
|
20.18
|
4.35
|
219,300
|
|
|
10/27/2008
|
-1.30 / -5.78%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.28
|
4.21
|
79,200
|
|
|
10/24/2008
|
-1.50 / -6.25%
|
22.50
|
23.50
|
22.50
|
22.50
|
22.65
|
4.47
|
65,000
|
|
|
10/23/2008
|
-2.00 / -7.69%
|
24.50
|
26.00
|
24.00
|
24.00
|
24.11
|
4.77
|
31,800
|
|
|
10/22/2008
|
-1.60 / -5.80%
|
26.00
|
27.00
|
25.60
|
26.00
|
25.80
|
5.17
|
43,800
|
|
|
10/21/2008
|
+0.60 / +2.22%
|
28.70
|
28.70
|
26.80
|
27.60
|
27.53
|
5.49
|
71,700
|
|
|
10/20/2008
|
-1.00 / -3.57%
|
28.50
|
28.50
|
26.40
|
27.00
|
26.86
|
5.37
|
18,600
|
|
|