|
Closing price on 5/24/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
758,700 |
| Split-adjusted Price |
5.06 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-1.00 / -6.21%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.18
|
5.06
|
758,700
|
|
|
5/23/2011
|
-1.00 / -5.85%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.18
|
5.39
|
508,800
|
|
|
5/20/2011
|
-0.30 / -1.72%
|
17.60
|
17.60
|
16.90
|
17.10
|
17.04
|
5.73
|
383,200
|
|
|
5/19/2011
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.52
|
5.83
|
285,800
|
|
|
5/18/2011
|
+0.30 / +1.74%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.41
|
5.86
|
467,800
|
|
|
5/17/2011
|
-0.50 / -2.82%
|
17.90
|
17.90
|
16.80
|
17.20
|
17.10
|
5.76
|
568,100
|
|
|
5/16/2011
|
-0.60 / -3.28%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.86
|
5.93
|
398,800
|
|
|
5/13/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.29
|
6.13
|
185,800
|
|
|
5/12/2011
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.40
|
6.13
|
184,900
|
|
|
5/11/2011
|
-0.40 / -2.13%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.56
|
6.16
|
231,100
|
|
|
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
|
|
|