|
Closing price on 3/20/2008
|
|
| Open |
61.90 |
| High |
62.00 |
| Low |
57.50 |
| Volume |
14,800 |
| Split-adjusted Price |
9.56 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
+0.80 / +1.37%
|
61.90
|
62.00
|
57.50
|
59.30
|
59.82
|
9.56
|
14,800
|
|
|
3/19/2008
|
-0.40 / -0.68%
|
62.00
|
63.90
|
57.00
|
58.50
|
61.47
|
9.43
|
62,200
|
|
|
3/18/2008
|
-6.00 / -9.24%
|
60.00
|
60.00
|
58.90
|
58.90
|
58.93
|
9.50
|
61,500
|
|
|
3/17/2008
|
-6.80 / -9.48%
|
67.50
|
67.50
|
64.90
|
64.90
|
65.43
|
10.46
|
36,000
|
|
|
3/14/2008
|
-2.30 / -3.11%
|
72.00
|
73.00
|
71.50
|
71.70
|
72.05
|
11.56
|
18,000
|
|
|
3/13/2008
|
+1.00 / +1.37%
|
75.00
|
75.00
|
72.00
|
74.00
|
73.77
|
11.93
|
26,700
|
|
|
3/12/2008
|
+2.30 / +3.25%
|
72.50
|
76.80
|
69.90
|
73.00
|
73.43
|
11.77
|
52,400
|
|
|
3/11/2008
|
-3.30 / -4.46%
|
74.00
|
74.00
|
70.70
|
70.70
|
70.89
|
11.40
|
54,300
|
|
|
3/10/2008
|
+1.30 / +1.79%
|
79.90
|
79.90
|
72.70
|
74.00
|
78.50
|
11.93
|
102,000
|
|
|
3/7/2008
|
+6.60 / +9.98%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
11.72
|
14,100
|
|
|
3/6/2008
|
+4.60 / +7.48%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
10.66
|
1,400
|
|
|
3/5/2008
|
-3.70 / -5.67%
|
61.00
|
62.50
|
58.90
|
61.50
|
60.08
|
9.92
|
78,300
|
|
|
3/4/2008
|
-9.80 / -13.07%
|
76.00
|
76.00
|
65.20
|
65.20
|
65.42
|
10.51
|
110,200
|
|
|
3/3/2008
|
-2.00 / -2.60%
|
74.60
|
76.80
|
69.00
|
75.00
|
72.44
|
12.09
|
78,500
|
|
|
2/29/2008
|
+3.80 / +5.19%
|
73.00
|
77.00
|
73.00
|
77.00
|
76.14
|
12.41
|
113,100
|
|
|
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
|
|
|