|
Closing price on 2/19/2008
|
|
| Open |
96.10 |
| High |
98.00 |
| Low |
92.10 |
| Volume |
28,600 |
| Split-adjusted Price |
15.33 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
-1.40 / -1.45%
|
96.10
|
98.00
|
92.10
|
95.10
|
95.53
|
15.33
|
28,600
|
|
|
2/18/2008
|
-3.50 / -3.50%
|
96.00
|
97.00
|
93.10
|
96.50
|
95.57
|
15.56
|
37,800
|
|
|
2/15/2008
|
-1.50 / -1.48%
|
102.00
|
102.00
|
99.00
|
100.00
|
99.91
|
16.12
|
31,800
|
|
|
2/14/2008
|
-0.10 / -0.10%
|
101.90
|
104.90
|
101.00
|
101.50
|
102.32
|
16.36
|
30,300
|
|
|
2/13/2008
|
-2.90 / -2.78%
|
101.00
|
104.00
|
101.00
|
101.60
|
101.88
|
16.38
|
20,100
|
|
|
2/12/2008
|
-4.40 / -4.04%
|
107.00
|
107.00
|
103.00
|
104.50
|
104.07
|
16.85
|
21,100
|
|
|
2/1/2008
|
-0.10 / -0.09%
|
107.00
|
110.70
|
107.00
|
108.90
|
108.88
|
17.56
|
50,400
|
|
|
1/31/2008
|
-3.00 / -2.68%
|
110.90
|
112.00
|
103.00
|
109.00
|
107.76
|
17.57
|
50,500
|
|
|
1/30/2008
|
+11.00 / +10.89%
|
103.80
|
112.00
|
103.80
|
112.00
|
110.89
|
18.06
|
64,200
|
|
|
1/29/2008
|
+2.00 / +2.02%
|
98.00
|
103.90
|
98.00
|
101.00
|
101.88
|
16.28
|
44,000
|
|
|
1/28/2008
|
-1.00 / -1.00%
|
101.80
|
102.00
|
97.60
|
99.00
|
98.65
|
15.96
|
26,200
|
|
|
1/25/2008
|
0.00 / 0.00%
|
100.00
|
103.00
|
98.60
|
100.00
|
100.66
|
16.12
|
44,500
|
|
|
1/24/2008
|
+1.00 / +1.01%
|
102.00
|
104.00
|
98.30
|
100.00
|
101.69
|
16.12
|
53,400
|
|
|
1/23/2008
|
-2.70 / -2.65%
|
102.00
|
102.50
|
95.00
|
99.00
|
98.89
|
15.96
|
122,700
|
|
|
1/22/2008
|
-4.30 / -4.06%
|
103.00
|
103.00
|
98.00
|
101.70
|
101.39
|
16.40
|
36,100
|
|
|
1/21/2008
|
-1.00 / -0.93%
|
104.90
|
107.00
|
103.00
|
106.00
|
104.95
|
17.09
|
29,500
|
|
|
1/18/2008
|
+2.00 / +1.90%
|
106.00
|
112.00
|
98.00
|
107.00
|
106.01
|
17.25
|
56,800
|
|
|
1/17/2008
|
+0.70 / +0.67%
|
110.00
|
112.00
|
96.00
|
105.00
|
105.80
|
16.93
|
74,500
|
|
|
1/16/2008
|
+9.30 / +9.79%
|
99.00
|
104.30
|
99.00
|
104.30
|
103.79
|
16.82
|
66,500
|
|
|
1/15/2008
|
-8.80 / -8.48%
|
104.00
|
104.00
|
93.20
|
95.00
|
94.86
|
15.32
|
81,700
|
|
|
1/14/2008
|
-4.70 / -4.33%
|
108.20
|
108.20
|
102.00
|
103.80
|
103.50
|
16.73
|
36,000
|
|
|
1/11/2008
|
-1.50 / -1.36%
|
106.00
|
113.00
|
105.50
|
108.50
|
110.64
|
17.49
|
49,100
|
|
|
1/10/2008
|
-3.50 / -3.08%
|
113.70
|
114.00
|
102.50
|
110.00
|
105.26
|
17.73
|
120,800
|
|
|
1/9/2008
|
-3.50 / -2.99%
|
119.00
|
119.00
|
112.00
|
113.50
|
113.67
|
18.30
|
32,600
|
|
|
1/8/2008
|
-0.90 / -0.76%
|
117.00
|
124.90
|
115.00
|
117.00
|
119.65
|
18.86
|
27,900
|
|
|
1/7/2008
|
-4.10 / -3.36%
|
122.80
|
122.80
|
111.00
|
117.90
|
114.59
|
19.01
|
18,600
|
|
|
1/4/2008
|
-2.50 / -2.01%
|
125.00
|
125.00
|
121.20
|
122.00
|
122.36
|
19.67
|
22,300
|
|
|
1/3/2008
|
-2.50 / -1.97%
|
128.00
|
128.00
|
123.00
|
124.50
|
124.28
|
20.07
|
19,000
|
|
|
1/2/2008
|
-4.60 / -3.50%
|
133.00
|
133.00
|
125.00
|
127.00
|
127.53
|
20.48
|
58,300
|
|
|
12/28/2007
|
+10.60 / +8.76%
|
121.00
|
132.80
|
120.10
|
131.60
|
124.64
|
21.22
|
51,700
|
|
|