|
Closing price on 4/1/2008
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
49.50 |
| Volume |
500 |
| Split-adjusted Price |
7.98 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2008
|
+0.90 / +1.85%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7.98
|
500
|
|
|
3/31/2008
|
+0.90 / +1.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
7.84
|
200
|
|
|
3/28/2008
|
+0.90 / +1.92%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
7.69
|
600
|
|
|
3/27/2008
|
-1.20 / -2.50%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
7.55
|
100
|
|
|
3/26/2008
|
+3.20 / +7.14%
|
41.00
|
48.00
|
40.40
|
48.00
|
45.89
|
7.74
|
68,600
|
|
|
3/25/2008
|
-4.80 / -9.68%
|
45.00
|
45.00
|
44.80
|
44.80
|
44.82
|
7.22
|
36,700
|
|
|
3/24/2008
|
-5.00 / -9.16%
|
53.00
|
53.00
|
49.60
|
49.60
|
49.73
|
8.00
|
55,600
|
|
|
3/21/2008
|
-4.70 / -7.93%
|
59.80
|
59.80
|
54.60
|
54.60
|
55.12
|
8.80
|
27,600
|
|
|
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
|
|
|