|
Closing price on 5/10/2011
|
|
| Open |
18.30 |
| High |
19.40 |
| Low |
18.20 |
| Volume |
767,600 |
| Split-adjusted Price |
6.30 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
+0.50 / +2.73%
|
18.30
|
19.40
|
18.20
|
18.80
|
18.94
|
6.30
|
767,600
|
|
|
5/9/2011
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.21
|
6.13
|
337,900
|
|
|
5/6/2011
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.70
|
18.20
|
18.01
|
6.09
|
267,400
|
|
|
5/5/2011
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.32
|
6.09
|
330,900
|
|
|
5/4/2011
|
-0.20 / -1.06%
|
18.70
|
19.10
|
18.50
|
18.60
|
18.73
|
6.23
|
201,200
|
|
|
4/29/2011
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.50
|
18.80
|
18.80
|
6.30
|
415,400
|
|
|
4/28/2011
|
-0.20 / -1.06%
|
18.90
|
19.40
|
18.50
|
18.70
|
18.67
|
6.26
|
255,500
|
|
|
4/27/2011
|
-0.10 / -0.53%
|
19.00
|
19.50
|
18.60
|
18.90
|
18.90
|
6.33
|
194,800
|
|
|
4/26/2011
|
-0.70 / -3.55%
|
19.90
|
19.90
|
18.70
|
19.00
|
19.17
|
6.36
|
215,400
|
|
|
4/25/2011
|
+0.60 / +3.14%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.60
|
6.60
|
596,300
|
|
|
4/22/2011
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.20
|
19.10
|
18.52
|
6.40
|
879,400
|
|
|
4/21/2011
|
-0.80 / -4.00%
|
20.10
|
20.10
|
19.00
|
19.20
|
19.40
|
6.43
|
330,100
|
|
|
4/20/2011
|
-0.20 / -0.99%
|
20.70
|
20.80
|
19.80
|
20.00
|
20.11
|
6.70
|
260,600
|
|
|
4/19/2011
|
-0.40 / -1.94%
|
20.20
|
20.70
|
20.10
|
20.20
|
20.33
|
6.76
|
326,500
|
|
|
4/18/2011
|
+0.10 / +0.49%
|
22.00
|
22.00
|
20.50
|
20.60
|
20.79
|
6.90
|
524,680
|
|
|
4/15/2011
|
-0.80 / -3.76%
|
21.20
|
21.50
|
20.40
|
20.50
|
20.63
|
6.87
|
416,500
|
|
|
4/14/2011
|
-0.60 / -2.74%
|
21.80
|
21.90
|
21.10
|
21.30
|
21.50
|
7.13
|
457,300
|
|
|
4/13/2011
|
-1.00 / -4.37%
|
22.50
|
22.50
|
21.80
|
21.90
|
21.98
|
7.33
|
622,200
|
|
|
4/8/2011
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.20
|
22.90
|
22.80
|
7.67
|
471,700
|
|
|
4/7/2011
|
-0.40 / -1.74%
|
23.10
|
23.10
|
22.40
|
22.60
|
22.78
|
7.57
|
128,400
|
|
|
4/6/2011
|
+0.70 / +3.14%
|
22.30
|
23.10
|
22.20
|
23.00
|
22.67
|
7.70
|
251,900
|
|
|
4/5/2011
|
+0.10 / +0.45%
|
22.00
|
22.40
|
21.70
|
22.30
|
22.07
|
7.47
|
172,900
|
|
|
4/4/2011
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.31
|
7.43
|
143,200
|
|
|
4/1/2011
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.70
|
7.57
|
185,800
|
|
|
3/31/2011
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.00
|
7.70
|
105,900
|
|
|
3/30/2011
|
-0.40 / -1.71%
|
23.00
|
23.20
|
22.40
|
23.00
|
22.87
|
7.70
|
181,300
|
|
|
3/29/2011
|
-0.40 / -1.68%
|
24.00
|
24.30
|
23.00
|
23.40
|
23.64
|
7.84
|
305,000
|
|
|
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
|
|
|