|
Closing price on 2/25/2011
|
|
| Open |
23.70 |
| High |
24.50 |
| Low |
23.60 |
| Volume |
362,300 |
| Split-adjusted Price |
8.17 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2011
|
+0.90 / +3.83%
|
23.70
|
24.50
|
23.60
|
24.40
|
24.10
|
8.17
|
362,300
|
|
|
2/24/2011
|
-0.50 / -2.08%
|
23.70
|
24.00
|
22.20
|
23.50
|
23.05
|
7.87
|
563,700
|
|
|
2/23/2011
|
+0.80 / +3.45%
|
22.80
|
24.20
|
22.80
|
24.00
|
23.65
|
8.04
|
322,300
|
|
|
2/22/2011
|
-0.40 / -1.69%
|
22.20
|
23.60
|
22.20
|
23.20
|
22.78
|
7.77
|
688,100
|
|
|
2/21/2011
|
-1.60 / -6.35%
|
24.70
|
24.70
|
23.60
|
23.60
|
23.71
|
7.90
|
1,169,900
|
|
|
2/18/2011
|
-0.70 / -2.70%
|
25.60
|
26.10
|
24.90
|
25.20
|
25.28
|
8.44
|
691,800
|
|
|
2/17/2011
|
-0.80 / -3.00%
|
26.90
|
26.90
|
25.80
|
25.90
|
26.05
|
8.67
|
422,600
|
|
|
2/16/2011
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.50
|
26.70
|
26.85
|
8.94
|
505,700
|
|
|
2/15/2011
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.40
|
26.70
|
26.80
|
8.94
|
470,000
|
|
|
2/14/2011
|
+0.10 / +0.37%
|
27.00
|
27.80
|
26.80
|
26.90
|
27.24
|
9.01
|
802,200
|
|
|
2/11/2011
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.30
|
26.80
|
26.70
|
8.97
|
440,700
|
|
|
2/10/2011
|
0.00 / 0.00%
|
26.70
|
27.50
|
26.00
|
26.80
|
26.87
|
8.97
|
695,100
|
|
|
2/9/2011
|
+1.60 / +6.35%
|
25.70
|
26.80
|
25.70
|
26.80
|
26.70
|
8.97
|
1,476,600
|
|
|
2/8/2011
|
+0.60 / +2.44%
|
24.80
|
25.70
|
24.80
|
25.20
|
25.08
|
8.44
|
291,900
|
|
|
1/28/2011
|
-0.20 / -0.81%
|
24.80
|
25.20
|
24.50
|
24.60
|
24.82
|
8.24
|
226,300
|
|
|
1/27/2011
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.75
|
8.31
|
195,800
|
|
|
1/26/2011
|
+0.50 / +2.07%
|
24.50
|
25.00
|
24.30
|
24.60
|
24.62
|
8.24
|
141,800
|
|
|
1/25/2011
|
-0.40 / -1.63%
|
24.80
|
24.90
|
23.90
|
24.10
|
24.20
|
8.07
|
328,500
|
|
|
1/24/2011
|
-0.10 / -0.41%
|
24.80
|
25.80
|
24.30
|
24.50
|
24.91
|
8.20
|
455,100
|
|
|
1/21/2011
|
-0.20 / -0.81%
|
25.00
|
25.30
|
24.50
|
24.60
|
24.77
|
8.24
|
367,000
|
|
|
1/20/2011
|
-0.10 / -0.40%
|
25.20
|
25.50
|
24.70
|
24.80
|
25.00
|
8.31
|
326,200
|
|
|
1/19/2011
|
+0.40 / +1.63%
|
24.70
|
25.50
|
24.50
|
24.90
|
24.83
|
8.34
|
273,100
|
|
|
1/18/2011
|
-0.80 / -3.16%
|
25.70
|
25.70
|
24.20
|
24.50
|
24.79
|
8.20
|
390,600
|
|
|
1/17/2011
|
+0.30 / +1.20%
|
25.80
|
26.20
|
25.00
|
25.30
|
25.60
|
8.47
|
392,600
|
|
|
1/14/2011
|
-0.10 / -0.40%
|
24.90
|
25.40
|
24.70
|
25.00
|
25.10
|
8.37
|
296,500
|
|
|
1/13/2011
|
+0.10 / +0.40%
|
25.50
|
25.80
|
24.70
|
25.10
|
25.18
|
8.41
|
293,000
|
|
|
1/12/2011
|
+0.90 / +3.73%
|
24.80
|
25.30
|
23.80
|
25.00
|
24.64
|
8.37
|
375,900
|
|
|
1/11/2011
|
-0.50 / -2.03%
|
24.90
|
24.90
|
23.40
|
24.10
|
23.77
|
8.07
|
573,500
|
|
|
1/10/2011
|
-1.20 / -4.65%
|
25.70
|
25.90
|
24.50
|
24.60
|
24.89
|
8.24
|
539,800
|
|
|
1/7/2011
|
-0.50 / -1.90%
|
26.50
|
26.60
|
25.50
|
25.80
|
26.02
|
8.64
|
253,300
|
|
|