|
Closing price on 11/7/2008
|
|
| Open |
26.30 |
| High |
27.70 |
| Low |
26.00 |
| Volume |
258,900 |
| Split-adjusted Price |
5.17 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2008
|
+0.20 / +0.72%
|
29.00
|
29.00
|
27.00
|
28.00
|
27.94
|
5.57
|
30,500
|
|
|
10/16/2008
|
-3.00 / -9.74%
|
27.80
|
29.20
|
27.80
|
27.80
|
28.18
|
5.53
|
32,600
|
|
|
10/15/2008
|
+1.00 / +3.36%
|
31.40
|
31.40
|
28.00
|
30.80
|
29.77
|
6.12
|
45,000
|
|
|
10/14/2008
|
+1.80 / +6.43%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.92
|
100
|
|
|
10/13/2008
|
-0.10 / -0.36%
|
27.50
|
29.50
|
27.00
|
28.00
|
27.88
|
5.57
|
20,100
|
|
|
10/10/2008
|
-2.90 / -9.35%
|
28.10
|
28.70
|
28.10
|
28.10
|
28.24
|
5.59
|
10,500
|
|
|
10/9/2008
|
-1.00 / -3.13%
|
29.80
|
33.80
|
29.80
|
31.00
|
30.22
|
6.16
|
124,900
|
|
|
10/8/2008
|
-2.40 / -6.98%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.02
|
6.36
|
64,600
|
|
|
10/7/2008
|
-2.40 / -6.52%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
6.84
|
4,000
|
|
|
10/6/2008
|
-2.90 / -7.30%
|
36.90
|
38.00
|
36.80
|
36.80
|
36.89
|
7.32
|
26,800
|
|
|
10/3/2008
|
+0.10 / +0.25%
|
38.00
|
41.00
|
36.80
|
39.70
|
39.46
|
7.89
|
43,900
|
|
|
10/2/2008
|
+1.70 / +4.49%
|
37.00
|
39.60
|
37.00
|
39.60
|
39.16
|
7.87
|
91,100
|
|
|
10/1/2008
|
+2.40 / +6.76%
|
36.00
|
37.90
|
35.50
|
37.90
|
37.12
|
7.54
|
93,100
|
|
|
9/30/2008
|
-2.80 / -7.31%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
7.06
|
11,800
|
|
|
9/29/2008
|
+2.50 / +6.98%
|
38.30
|
38.30
|
36.10
|
38.30
|
38.13
|
7.61
|
76,400
|
|
|