|
Closing price on 5/13/2008
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.70 |
| Volume |
100 |
| Split-adjusted Price |
5.27 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
5.27
|
100
|
|
|
5/12/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5.43
|
500
|
|
|
5/9/2008
|
-1.00 / -2.80%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.59
|
14,700
|
|
|
5/8/2008
|
-1.10 / -2.99%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
5.76
|
100
|
|
|
5/7/2008
|
-1.10 / -2.90%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
5.93
|
500
|
|
|
5/6/2008
|
-1.00 / -2.57%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
6.11
|
10,500
|
|
|
5/5/2008
|
-1.00 / -2.51%
|
40.00
|
40.00
|
38.90
|
38.90
|
39.04
|
6.27
|
800
|
|
|
4/29/2008
|
-0.80 / -1.97%
|
41.10
|
41.10
|
39.90
|
39.90
|
40.08
|
6.43
|
8,200
|
|
|
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
|
|
|