|
Closing price on 2/1/2010
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
30,200 |
| Split-adjusted Price |
5.63 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+0.40 / +1.76%
|
23.00
|
23.30
|
22.50
|
23.10
|
23.05
|
5.63
|
30,200
|
|
|
1/29/2010
|
+0.40 / +1.79%
|
22.30
|
23.00
|
21.50
|
22.70
|
22.57
|
5.53
|
39,700
|
|
|
1/28/2010
|
-0.50 / -2.19%
|
22.50
|
23.70
|
22.10
|
22.30
|
22.26
|
5.43
|
57,000
|
|
|
1/27/2010
|
-1.10 / -4.60%
|
25.20
|
25.30
|
22.80
|
22.80
|
23.42
|
5.55
|
23,500
|
|
|
1/26/2010
|
+1.50 / +6.70%
|
23.00
|
23.90
|
22.90
|
23.90
|
23.81
|
5.82
|
60,900
|
|
|
1/25/2010
|
-0.10 / -0.44%
|
21.90
|
22.80
|
21.80
|
22.40
|
22.38
|
5.46
|
38,000
|
|
|
1/22/2010
|
+0.30 / +1.35%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.19
|
5.48
|
61,400
|
|
|
1/21/2010
|
-0.70 / -3.06%
|
22.10
|
23.00
|
21.80
|
22.20
|
22.10
|
5.41
|
105,100
|
|
|
1/20/2010
|
-1.00 / -4.18%
|
24.80
|
24.80
|
22.60
|
22.90
|
23.38
|
5.58
|
46,900
|
|
|
1/19/2010
|
+0.50 / +2.14%
|
23.50
|
24.40
|
23.00
|
23.90
|
23.86
|
5.82
|
93,300
|
|
|
1/18/2010
|
-1.00 / -4.10%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.31
|
5.70
|
72,500
|
|
|
1/15/2010
|
-0.70 / -2.79%
|
25.00
|
25.50
|
23.80
|
24.40
|
24.81
|
5.94
|
40,500
|
|
|
1/14/2010
|
+0.30 / +1.21%
|
25.50
|
26.00
|
24.80
|
25.10
|
25.34
|
6.11
|
152,800
|
|
|
1/13/2010
|
-0.50 / -1.98%
|
24.80
|
25.30
|
23.20
|
24.80
|
24.26
|
6.04
|
159,300
|
|
|
1/12/2010
|
-1.50 / -5.60%
|
27.10
|
27.20
|
25.30
|
25.30
|
25.87
|
5.69
|
203,500
|
|
|
1/11/2010
|
-1.20 / -4.29%
|
28.60
|
28.60
|
26.60
|
26.80
|
27.18
|
6.02
|
145,100
|
|
|
1/8/2010
|
-0.60 / -2.10%
|
29.10
|
30.00
|
27.10
|
28.00
|
28.40
|
6.29
|
121,300
|
|
|
1/7/2010
|
+1.20 / +4.38%
|
28.90
|
29.50
|
28.10
|
28.60
|
29.12
|
6.43
|
204,200
|
|
|
1/6/2010
|
-1.30 / -4.53%
|
28.70
|
28.70
|
27.20
|
27.40
|
27.99
|
6.16
|
197,400
|
|
|
1/5/2010
|
+1.00 / +3.61%
|
28.90
|
29.30
|
28.50
|
28.70
|
29.17
|
6.45
|
233,900
|
|
|
1/4/2010
|
+2.60 / +10.36%
|
26.70
|
27.70
|
26.50
|
27.70
|
27.42
|
6.23
|
226,800
|
|
|
12/31/2009
|
-0.40 / -1.57%
|
25.20
|
26.50
|
25.00
|
25.10
|
25.87
|
5.64
|
92,800
|
|
|
12/30/2009
|
+1.20 / +4.94%
|
24.50
|
25.70
|
24.50
|
25.50
|
25.14
|
5.73
|
113,200
|
|
|
12/29/2009
|
-1.50 / -5.81%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.77
|
5.46
|
142,300
|
|
|
12/28/2009
|
-0.20 / -0.77%
|
27.50
|
27.50
|
24.90
|
25.80
|
25.95
|
5.80
|
83,500
|
|
|
12/25/2009
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.92
|
5.84
|
188,100
|
|
|
12/24/2009
|
+1.20 / +5.08%
|
23.60
|
24.80
|
23.10
|
24.80
|
24.30
|
5.57
|
257,400
|
|
|
12/23/2009
|
+0.80 / +3.51%
|
22.00
|
23.80
|
22.00
|
23.60
|
23.23
|
5.30
|
108,200
|
|
|
12/22/2009
|
-0.60 / -2.56%
|
24.00
|
24.50
|
21.60
|
22.80
|
23.04
|
5.12
|
107,800
|
|
|
12/21/2009
|
+1.50 / +6.85%
|
22.60
|
23.40
|
22.10
|
23.40
|
23.10
|
5.26
|
41,800
|
|
|