|
Closing price on 4/13/2009
|
|
| Open |
33.30 |
| High |
33.30 |
| Low |
33.30 |
| Volume |
84,000 |
| Split-adjusted Price |
6.62 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2009
|
+1.80 / +5.71%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
6.62
|
84,000
|
|
|
4/10/2009
|
+2.60 / +9.00%
|
31.00
|
31.50
|
30.00
|
31.50
|
31.18
|
6.26
|
406,600
|
|
|
4/9/2009
|
+0.20 / +0.70%
|
29.90
|
30.50
|
28.00
|
28.90
|
29.52
|
5.75
|
160,600
|
|
|
4/8/2009
|
+0.10 / +0.35%
|
30.00
|
30.30
|
28.10
|
28.70
|
29.38
|
5.71
|
378,700
|
|
|
4/7/2009
|
+1.80 / +6.72%
|
28.60
|
28.60
|
27.10
|
28.60
|
28.41
|
5.69
|
418,200
|
|
|
4/3/2009
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.33
|
50,600
|
|
|
4/2/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.99
|
48,800
|
|
|
4/1/2009
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.67
|
44,400
|
|
|
3/31/2009
|
+1.30 / +5.99%
|
20.90
|
23.00
|
20.90
|
23.00
|
22.02
|
4.57
|
139,800
|
|
|
3/30/2009
|
0.00 / 0.00%
|
21.20
|
22.30
|
21.00
|
21.70
|
21.53
|
4.31
|
123,900
|
|
|
3/27/2009
|
-0.70 / -3.13%
|
23.00
|
23.20
|
21.50
|
21.70
|
22.26
|
4.31
|
126,900
|
|
|
3/26/2009
|
+0.30 / +1.36%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.63
|
4.45
|
138,600
|
|
|
3/25/2009
|
+0.10 / +0.45%
|
22.20
|
22.60
|
21.20
|
22.10
|
22.13
|
4.39
|
79,600
|
|
|
3/24/2009
|
+1.60 / +7.84%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.95
|
4.37
|
111,600
|
|
|
3/23/2009
|
-0.80 / -3.77%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.58
|
4.06
|
86,200
|
|
|
3/20/2009
|
-0.10 / -0.47%
|
21.50
|
22.20
|
21.00
|
21.20
|
21.42
|
4.21
|
60,500
|
|
|
3/19/2009
|
-0.80 / -3.62%
|
23.60
|
23.60
|
21.00
|
21.30
|
22.40
|
4.23
|
168,200
|
|
|
3/18/2009
|
+1.20 / +5.74%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.08
|
4.39
|
121,400
|
|
|
3/17/2009
|
+0.90 / +4.50%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.65
|
4.16
|
160,900
|
|
|
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
|
|
|