|
|
Closing price on 4/18/2014
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
239,186 |
| Split-adjusted Price |
7.28 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-1.00 / -5.88%
|
17.10
|
17.30
|
16.00
|
16.00
|
16.30
|
7.28
|
239,186
|
|
|
4/17/2014
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.12
|
7.73
|
216,850
|
|
|
4/16/2014
|
-0.80 / -4.52%
|
17.70
|
17.80
|
16.00
|
16.90
|
16.68
|
7.68
|
481,650
|
|
|
4/15/2014
|
-0.50 / -2.75%
|
18.00
|
18.40
|
17.50
|
17.70
|
17.83
|
8.05
|
361,297
|
|
|
4/14/2014
|
-0.40 / -2.15%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.38
|
8.28
|
247,891
|
|
|
4/11/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.41
|
8.46
|
260,309
|
|
|
4/10/2014
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.61
|
8.46
|
269,200
|
|
|
4/8/2014
|
+0.20 / +1.09%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.46
|
8.41
|
307,219
|
|
|
4/7/2014
|
+0.20 / +1.10%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
8.32
|
402,395
|
|
|
4/4/2014
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.23
|
8.23
|
294,810
|
|
|
4/3/2014
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.40
|
8.37
|
452,541
|
|
|
4/2/2014
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.20
|
18.30
|
17.95
|
8.32
|
674,082
|
|
|
4/1/2014
|
-0.70 / -3.68%
|
19.00
|
19.00
|
17.80
|
18.30
|
18.59
|
8.32
|
932,705
|
|
|
3/31/2014
|
-0.30 / -1.55%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.20
|
8.64
|
497,791
|
|
|
3/28/2014
|
-0.50 / -2.53%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.60
|
8.78
|
428,260
|
|
|
3/27/2014
|
+0.60 / +3.13%
|
19.30
|
19.80
|
18.70
|
19.80
|
19.05
|
9.00
|
659,485
|
|
|
3/26/2014
|
-0.90 / -4.48%
|
20.20
|
20.40
|
19.10
|
19.20
|
19.68
|
8.73
|
1,637,975
|
|
|
3/25/2014
|
+0.60 / +3.08%
|
19.80
|
20.80
|
19.60
|
20.10
|
20.35
|
9.14
|
1,687,038
|
|
|
3/24/2014
|
+0.30 / +1.56%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.52
|
8.87
|
929,138
|
|
|
3/21/2014
|
+0.60 / +3.23%
|
18.60
|
19.50
|
18.40
|
19.20
|
18.97
|
8.73
|
1,483,076
|
|
|
3/20/2014
|
-0.90 / -4.62%
|
19.40
|
19.70
|
18.30
|
18.60
|
18.80
|
8.46
|
1,358,640
|
|
|
3/19/2014
|
+0.90 / +4.84%
|
18.70
|
20.00
|
18.40
|
19.50
|
19.36
|
8.87
|
1,217,028
|
|
|
3/18/2014
|
+1.60 / +9.41%
|
17.10
|
18.70
|
17.10
|
18.60
|
18.11
|
8.46
|
2,222,734
|
|
|
3/17/2014
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.70
|
17.00
|
16.97
|
7.73
|
950,910
|
|
|
3/14/2014
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.67
|
7.59
|
580,327
|
|
|
3/13/2014
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.59
|
7.50
|
277,400
|
|
|
3/12/2014
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.67
|
7.50
|
497,639
|
|
|
3/11/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.79
|
7.59
|
605,003
|
|
|
3/10/2014
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.76
|
7.59
|
346,281
|
|
|
3/7/2014
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.60
|
7.64
|
439,464
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|