|
Closing price on 3/11/2010
|
|
| Open |
27.70 |
| High |
28.50 |
| Low |
26.90 |
| Volume |
270,500 |
| Split-adjusted Price |
6.65 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2010
|
-0.40 / -1.44%
|
27.70
|
28.50
|
26.90
|
27.30
|
27.42
|
6.65
|
270,500
|
|
|
3/10/2010
|
-0.80 / -2.81%
|
30.00
|
30.30
|
27.50
|
27.70
|
28.33
|
6.75
|
381,300
|
|
|
3/9/2010
|
+1.50 / +5.56%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.43
|
6.94
|
437,900
|
|
|
3/8/2010
|
+1.40 / +5.47%
|
26.10
|
27.00
|
26.00
|
27.00
|
26.75
|
6.58
|
245,300
|
|
|
3/5/2010
|
+0.90 / +3.64%
|
25.30
|
25.80
|
24.10
|
25.60
|
25.30
|
6.24
|
177,400
|
|
|
3/4/2010
|
+0.60 / +2.49%
|
24.50
|
25.30
|
24.10
|
24.70
|
25.07
|
6.02
|
257,800
|
|
|
3/3/2010
|
+1.50 / +6.64%
|
23.00
|
24.10
|
22.50
|
24.10
|
23.68
|
5.87
|
220,100
|
|
|
3/2/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.40
|
22.60
|
22.64
|
5.51
|
53,400
|
|
|
3/1/2010
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.37
|
5.48
|
46,400
|
|
|
2/26/2010
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.34
|
5.48
|
35,000
|
|
|
2/25/2010
|
-0.10 / -0.45%
|
22.20
|
23.30
|
22.20
|
22.30
|
22.47
|
5.43
|
19,000
|
|
|
2/24/2010
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.19
|
5.46
|
18,700
|
|
|
2/23/2010
|
-1.00 / -4.35%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.82
|
5.36
|
19,800
|
|
|
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
|
|
|