|
Closing price on 3/16/2009
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
41,200 |
| Split-adjusted Price |
3.98 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
+0.20 / +1.01%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.92
|
3.98
|
41,200
|
|
|
3/13/2009
|
+0.30 / +1.54%
|
20.50
|
20.60
|
19.70
|
19.80
|
19.95
|
3.94
|
38,100
|
|
|
3/12/2009
|
-0.90 / -4.41%
|
19.60
|
20.20
|
19.50
|
19.50
|
19.67
|
3.88
|
30,500
|
|
|
3/11/2009
|
+0.80 / +4.08%
|
20.00
|
20.70
|
20.00
|
20.40
|
20.54
|
4.06
|
105,300
|
|
|
3/10/2009
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.20
|
19.60
|
19.42
|
3.90
|
45,600
|
|
|
3/9/2009
|
+0.10 / +0.53%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.15
|
3.80
|
26,700
|
|
|
3/6/2009
|
-0.20 / -1.04%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.14
|
3.78
|
16,800
|
|
|
3/5/2009
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.37
|
3.82
|
19,800
|
|
|
3/4/2009
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.83
|
3.78
|
16,700
|
|
|
3/3/2009
|
-0.30 / -1.58%
|
18.50
|
18.90
|
18.40
|
18.70
|
18.65
|
3.72
|
27,800
|
|
|
3/2/2009
|
-0.10 / -0.52%
|
18.60
|
19.30
|
18.60
|
19.00
|
19.04
|
3.78
|
39,300
|
|
|
2/27/2009
|
+0.20 / +1.06%
|
19.40
|
19.80
|
18.90
|
19.10
|
19.22
|
3.80
|
22,900
|
|
|
2/26/2009
|
-0.50 / -2.58%
|
18.20
|
19.40
|
18.20
|
18.90
|
18.88
|
3.76
|
13,800
|
|
|
2/25/2009
|
+1.10 / +6.01%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.36
|
3.86
|
60,100
|
|
|
2/24/2009
|
-0.70 / -3.68%
|
18.40
|
18.50
|
18.00
|
18.30
|
18.21
|
3.64
|
22,800
|
|
|
2/23/2009
|
-0.50 / -2.56%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.89
|
3.78
|
40,200
|
|
|
2/20/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.30
|
3.88
|
53,200
|
|
|
2/19/2009
|
-0.20 / -1.02%
|
19.40
|
20.20
|
19.10
|
19.50
|
19.63
|
3.88
|
33,000
|
|
|
2/18/2009
|
-0.30 / -1.50%
|
19.10
|
19.70
|
18.80
|
19.70
|
19.37
|
3.92
|
38,500
|
|
|
2/17/2009
|
-0.30 / -1.48%
|
20.30
|
20.50
|
19.50
|
20.00
|
19.75
|
3.98
|
60,700
|
|
|
2/16/2009
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.53
|
4.04
|
41,100
|
|
|
2/13/2009
|
+0.20 / +0.98%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.78
|
4.12
|
35,600
|
|
|
2/12/2009
|
+0.50 / +2.50%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.62
|
4.08
|
19,200
|
|
|
2/11/2009
|
-0.70 / -3.38%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.01
|
3.98
|
43,100
|
|
|
2/10/2009
|
-0.20 / -0.96%
|
21.80
|
21.80
|
20.60
|
20.70
|
20.86
|
4.12
|
72,000
|
|
|
2/9/2009
|
+0.60 / +2.96%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.60
|
4.16
|
62,800
|
|
|
2/6/2009
|
+1.20 / +6.28%
|
19.30
|
20.30
|
19.00
|
20.30
|
19.62
|
4.04
|
44,300
|
|
|
2/5/2009
|
-1.30 / -6.37%
|
19.90
|
19.90
|
18.60
|
19.10
|
19.00
|
3.80
|
83,000
|
|
|
2/4/2009
|
+0.40 / +2.00%
|
20.40
|
20.50
|
19.50
|
20.40
|
19.99
|
4.06
|
27,100
|
|
|
2/3/2009
|
-0.80 / -3.85%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.06
|
3.98
|
57,100
|
|
|