|
Closing price on 2/28/2008
|
|
| Open |
75.00 |
| High |
75.60 |
| Low |
72.00 |
| Volume |
44,900 |
| Split-adjusted Price |
11.80 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
+0.20 / +0.27%
|
75.00
|
75.60
|
72.00
|
73.20
|
73.96
|
11.80
|
44,900
|
|
|
2/27/2008
|
-3.00 / -3.95%
|
72.00
|
80.00
|
70.50
|
73.00
|
74.12
|
11.77
|
62,900
|
|
|
2/26/2008
|
-8.10 / -9.63%
|
88.90
|
88.90
|
75.30
|
76.00
|
77.84
|
12.25
|
41,600
|
|
|
2/25/2008
|
+5.10 / +6.46%
|
76.50
|
84.10
|
75.00
|
84.10
|
83.58
|
13.56
|
45,100
|
|
|
2/22/2008
|
-4.00 / -4.82%
|
76.10
|
85.00
|
75.10
|
79.00
|
76.51
|
12.74
|
94,600
|
|
|
2/21/2008
|
-7.00 / -7.78%
|
84.50
|
85.00
|
83.00
|
83.00
|
83.40
|
13.38
|
32,600
|
|
|
2/20/2008
|
-5.10 / -5.36%
|
95.30
|
96.00
|
89.00
|
90.00
|
92.23
|
14.51
|
33,700
|
|
|
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
|
|
|