|
Closing price on 2/22/2010
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.80 |
| Volume |
12,900 |
| Split-adjusted Price |
5.60 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+0.30 / +1.32%
|
23.80
|
23.80
|
22.80
|
23.00
|
22.98
|
5.60
|
12,900
|
|
|
2/12/2010
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.66
|
5.53
|
13,900
|
|
|
2/11/2010
|
+0.20 / +0.89%
|
22.30
|
22.80
|
22.30
|
22.60
|
22.52
|
5.51
|
21,300
|
|
|
2/10/2010
|
+0.80 / +3.70%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.02
|
5.46
|
17,400
|
|
|
2/9/2010
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.74
|
5.26
|
26,500
|
|
|
2/8/2010
|
-0.60 / -2.65%
|
22.10
|
22.60
|
21.60
|
22.00
|
22.16
|
5.36
|
30,300
|
|
|
2/5/2010
|
-0.70 / -3.00%
|
22.80
|
23.10
|
22.60
|
22.60
|
22.71
|
5.51
|
34,700
|
|
|
2/4/2010
|
+0.40 / +1.75%
|
22.70
|
23.40
|
22.70
|
23.30
|
23.23
|
5.68
|
35,400
|
|
|
2/3/2010
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.60
|
22.90
|
22.91
|
5.58
|
23,800
|
|
|
2/2/2010
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.86
|
5.55
|
41,900
|
|
|
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
|
|
|