|
Closing price on 3/28/2011
|
|
| Open |
23.30 |
| High |
23.90 |
| Low |
22.90 |
| Volume |
224,900 |
| Split-adjusted Price |
7.97 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+1.00 / +4.39%
|
23.30
|
23.90
|
22.90
|
23.80
|
23.40
|
7.97
|
224,900
|
|
|
3/25/2011
|
-0.30 / -1.30%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.87
|
7.64
|
222,100
|
|
|
3/24/2011
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.15
|
7.74
|
264,300
|
|
|
3/23/2011
|
+0.30 / +1.30%
|
23.60
|
23.60
|
22.90
|
23.30
|
23.11
|
7.80
|
167,900
|
|
|
3/22/2011
|
-1.00 / -4.17%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.31
|
7.70
|
306,400
|
|
|
3/21/2011
|
-0.50 / -2.04%
|
24.00
|
25.10
|
23.80
|
24.00
|
24.38
|
8.04
|
342,000
|
|
|
3/18/2011
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.00
|
24.50
|
23.97
|
8.20
|
524,900
|
|
|
3/17/2011
|
+0.40 / +1.74%
|
23.00
|
23.90
|
22.90
|
23.40
|
23.28
|
7.84
|
249,100
|
|
|
3/16/2011
|
+0.50 / +2.22%
|
22.00
|
23.30
|
21.80
|
23.00
|
22.78
|
7.70
|
223,600
|
|
|
3/15/2011
|
-0.40 / -1.75%
|
22.80
|
23.40
|
22.20
|
22.50
|
22.71
|
7.53
|
269,100
|
|
|
3/14/2011
|
-1.40 / -5.76%
|
25.90
|
25.90
|
22.70
|
22.90
|
23.46
|
7.67
|
475,100
|
|
|
3/11/2011
|
+1.30 / +5.65%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.28
|
8.14
|
278,900
|
|
|
3/10/2011
|
+1.50 / +6.98%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.81
|
7.70
|
274,900
|
|
|
3/9/2011
|
-0.80 / -3.59%
|
22.70
|
22.70
|
21.20
|
21.50
|
21.52
|
7.20
|
348,900
|
|
|
3/8/2011
|
-0.50 / -2.19%
|
22.90
|
23.00
|
22.30
|
22.30
|
22.66
|
7.47
|
228,600
|
|
|
3/7/2011
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.78
|
7.64
|
120,700
|
|
|
3/4/2011
|
+0.60 / +2.69%
|
22.80
|
23.00
|
22.40
|
22.90
|
22.69
|
7.67
|
266,300
|
|
|
3/3/2011
|
-0.20 / -0.89%
|
22.10
|
22.80
|
22.00
|
22.30
|
22.38
|
7.47
|
414,200
|
|
|
3/2/2011
|
-1.40 / -5.86%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.56
|
7.53
|
666,800
|
|
|
3/1/2011
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.50
|
23.90
|
23.74
|
8.00
|
317,500
|
|
|
2/28/2011
|
-0.60 / -2.46%
|
24.90
|
24.90
|
23.70
|
23.80
|
24.21
|
7.97
|
368,200
|
|
|
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
|
|
|