|
|
Closing price on 5/26/2010
|
|
| Open |
37.30 |
| High |
38.70 |
| Low |
36.50 |
| Volume |
123,700 |
| Split-adjusted Price |
9.68 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+2.10 / +5.74%
|
37.30
|
38.70
|
36.50
|
38.70
|
38.20
|
9.68
|
123,700
|
|
|
5/25/2010
|
0.00 / 0.00%
|
34.10
|
38.00
|
34.10
|
36.60
|
36.17
|
9.16
|
648,100
|
|
|
5/24/2010
|
-2.70 / -6.87%
|
36.60
|
37.50
|
36.60
|
36.60
|
36.61
|
9.16
|
374,600
|
|
|
5/21/2010
|
-3.90 / -9.03%
|
39.50
|
39.50
|
39.30
|
39.30
|
39.33
|
9.83
|
32,200
|
|
|
5/20/2010
|
-1.60 / -3.57%
|
44.00
|
45.20
|
41.80
|
43.20
|
42.22
|
10.81
|
637,800
|
|
|
5/19/2010
|
-3.40 / -7.05%
|
47.00
|
47.00
|
44.80
|
44.80
|
44.88
|
11.21
|
270,600
|
|
|
5/18/2010
|
+0.50 / +1.05%
|
49.80
|
50.50
|
47.00
|
48.20
|
48.14
|
12.06
|
384,500
|
|
|
5/17/2010
|
-0.30 / -0.63%
|
47.00
|
47.70
|
46.00
|
47.70
|
47.58
|
11.93
|
448,600
|
|
|
5/14/2010
|
+0.90 / +1.91%
|
43.90
|
50.00
|
43.90
|
48.00
|
45.78
|
11.69
|
1,511,300
|
|
|
5/13/2010
|
-3.10 / -6.18%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
11.47
|
51,700
|
|
|
5/12/2010
|
-2.60 / -4.92%
|
51.50
|
51.50
|
50.20
|
50.20
|
50.65
|
12.23
|
64,000
|
|
|
5/11/2010
|
-4.20 / -7.37%
|
56.70
|
59.50
|
52.80
|
52.80
|
53.95
|
12.86
|
668,900
|
|
|
5/10/2010
|
-3.00 / -5.00%
|
60.70
|
60.70
|
56.50
|
57.00
|
56.73
|
13.88
|
542,800
|
|
|
5/7/2010
|
-3.80 / -5.96%
|
67.90
|
67.90
|
59.30
|
60.00
|
60.73
|
14.62
|
714,100
|
|
|
5/6/2010
|
+2.30 / +3.74%
|
61.50
|
63.80
|
59.00
|
63.80
|
63.69
|
15.54
|
627,500
|
|
|
5/5/2010
|
-1.50 / -2.38%
|
62.70
|
63.00
|
58.50
|
61.50
|
59.66
|
14.98
|
662,700
|
|
|
5/4/2010
|
+3.50 / +5.88%
|
59.50
|
63.10
|
59.50
|
63.00
|
62.72
|
15.35
|
539,800
|
|
|
4/29/2010
|
+3.60 / +6.44%
|
59.50
|
59.50
|
57.50
|
59.50
|
59.00
|
14.49
|
1,140,700
|
|
|
4/28/2010
|
+3.20 / +6.07%
|
52.30
|
55.90
|
52.30
|
55.90
|
55.70
|
13.62
|
445,500
|
|
|
4/27/2010
|
+3.90 / +7.99%
|
45.90
|
52.70
|
45.90
|
52.70
|
52.31
|
12.84
|
633,500
|
|
|
4/26/2010
|
-1.70 / -3.37%
|
51.00
|
53.00
|
48.80
|
48.80
|
49.32
|
11.89
|
567,200
|
|
|
4/22/2010
|
-0.40 / -0.79%
|
53.50
|
53.50
|
49.00
|
50.50
|
52.45
|
12.30
|
1,379,400
|
|
|
4/21/2010
|
+3.30 / +6.93%
|
50.90
|
50.90
|
47.00
|
50.90
|
49.96
|
12.40
|
1,185,600
|
|
|
4/20/2010
|
+3.00 / +6.73%
|
47.60
|
47.60
|
47.00
|
47.60
|
47.57
|
11.59
|
432,700
|
|
|
4/19/2010
|
+2.90 / +6.95%
|
44.60
|
44.60
|
43.00
|
44.60
|
44.54
|
10.86
|
545,500
|
|
|
4/16/2010
|
+2.70 / +6.92%
|
41.70
|
41.70
|
41.50
|
41.70
|
41.70
|
10.16
|
234,200
|
|
|
4/15/2010
|
+2.30 / +6.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.50
|
116,000
|
|
|
4/14/2010
|
+2.90 / +8.58%
|
36.70
|
36.70
|
31.90
|
36.70
|
36.49
|
8.94
|
365,400
|
|
|
4/13/2010
|
-1.80 / -5.06%
|
36.30
|
36.30
|
33.70
|
33.80
|
34.27
|
8.23
|
629,600
|
|
|
4/12/2010
|
+1.30 / +3.79%
|
36.70
|
36.70
|
33.50
|
35.60
|
36.24
|
8.67
|
1,658,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|