|
Closing price on 4/28/2008
|
|
| Open |
40.40 |
| High |
42.00 |
| Low |
40.40 |
| Volume |
15,300 |
| Split-adjusted Price |
6.56 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.70 / -1.69%
|
40.40
|
42.00
|
40.40
|
40.70
|
41.11
|
6.56
|
15,300
|
|
|
4/25/2008
|
-0.90 / -2.13%
|
42.10
|
42.40
|
41.20
|
41.40
|
41.30
|
6.67
|
24,900
|
|
|
4/24/2008
|
-1.30 / -2.98%
|
42.30
|
44.00
|
42.30
|
42.30
|
42.40
|
6.82
|
28,300
|
|
|
4/23/2008
|
-1.30 / -2.90%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
7.03
|
6,600
|
|
|
4/22/2008
|
-1.20 / -2.60%
|
44.90
|
45.00
|
44.90
|
44.90
|
44.90
|
7.24
|
35,000
|
|
|
4/21/2008
|
-1.10 / -2.33%
|
46.10
|
47.00
|
46.10
|
46.10
|
46.20
|
7.43
|
7,000
|
|
|
4/18/2008
|
-2.70 / -5.41%
|
48.00
|
49.50
|
47.20
|
47.20
|
47.55
|
7.61
|
29,600
|
|
|
4/17/2008
|
+1.40 / +2.89%
|
47.10
|
49.90
|
47.10
|
49.90
|
48.57
|
8.05
|
58,200
|
|
|
4/16/2008
|
-1.50 / -3.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.82
|
2,200
|
|
|
4/11/2008
|
-1.50 / -2.91%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
8.06
|
1,900
|
|
|
4/10/2008
|
-1.20 / -2.28%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
8.30
|
4,200
|
|
|
4/9/2008
|
-1.90 / -3.48%
|
54.30
|
54.30
|
52.70
|
52.70
|
52.97
|
8.50
|
14,900
|
|
|
4/8/2008
|
+0.70 / +1.30%
|
55.50
|
55.50
|
52.30
|
54.60
|
54.33
|
8.80
|
68,700
|
|
|
4/7/2008
|
+1.50 / +2.86%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
8.69
|
8,600
|
|
|
4/4/2008
|
+1.00 / +1.95%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
8.45
|
2,200
|
|
|
4/3/2008
|
+1.00 / +1.98%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
8.29
|
100
|
|
|
4/2/2008
|
+0.90 / +1.82%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
8.13
|
10,600
|
|
|
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
|
|
|