|
Closing price on 11/29/2011
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
146,800 |
| Split-adjusted Price |
4.94 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.79
|
4.94
|
146,800
|
|
|
11/28/2011
|
+0.50 / +3.70%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.07
|
5.09
|
228,600
|
|
|
11/25/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
4.91
|
167,300
|
|
|
11/24/2011
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.68
|
4.94
|
131,400
|
|
|
11/23/2011
|
+0.10 / +0.72%
|
13.70
|
14.10
|
13.40
|
13.90
|
13.84
|
5.05
|
182,400
|
|
|
11/22/2011
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.72
|
5.02
|
186,303
|
|
|
11/21/2011
|
-0.40 / -2.84%
|
13.90
|
14.30
|
13.70
|
13.70
|
13.92
|
4.98
|
223,400
|
|
|
11/18/2011
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.11
|
5.13
|
326,200
|
|
|
11/17/2011
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.72
|
5.27
|
125,300
|
|
|
11/16/2011
|
+0.30 / +2.04%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.01
|
5.45
|
146,700
|
|
|
11/15/2011
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.60
|
5.34
|
166,000
|
|
|
11/14/2011
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.76
|
5.31
|
276,700
|
|
|
11/11/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.50
|
5.60
|
87,400
|
|
|
11/10/2011
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.47
|
5.60
|
207,500
|
|
|
11/9/2011
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.74
|
5.67
|
140,300
|
|
|
11/8/2011
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.72
|
5.74
|
121,200
|
|
|
11/7/2011
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.73
|
5.74
|
130,800
|
|
|
11/4/2011
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
15.90
|
15.96
|
5.78
|
177,200
|
|
|
11/3/2011
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.81
|
5.74
|
248,600
|
|
|
11/2/2011
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.82
|
5.78
|
255,600
|
|
|
11/1/2011
|
-0.60 / -3.55%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.47
|
5.93
|
296,500
|
|
|
10/31/2011
|
+0.30 / +1.81%
|
17.20
|
17.50
|
16.50
|
16.90
|
17.00
|
6.14
|
723,300
|
|
|
10/28/2011
|
+1.00 / +6.41%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.46
|
6.04
|
468,300
|
|
|
10/27/2011
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.63
|
5.67
|
84,200
|
|
|
10/26/2011
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
5.71
|
75,000
|
|
|
10/25/2011
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.64
|
5.67
|
81,700
|
|
|
10/24/2011
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.97
|
5.74
|
118,600
|
|
|
10/21/2011
|
+0.50 / +3.23%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.94
|
5.82
|
271,900
|
|
|
10/20/2011
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.61
|
5.64
|
150,200
|
|
|
10/19/2011
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.59
|
5.67
|
149,100
|
|
|