|
Closing price on 5/28/2009
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
33.30 |
| Volume |
207,400 |
| Split-adjusted Price |
6.64 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-2.00 / -5.65%
|
34.50
|
34.50
|
33.30
|
33.40
|
33.71
|
6.64
|
207,400
|
|
|
5/27/2009
|
-0.10 / -0.28%
|
38.00
|
38.00
|
35.00
|
35.40
|
35.77
|
7.04
|
268,700
|
|
|
5/26/2009
|
+1.20 / +3.50%
|
36.00
|
36.50
|
34.30
|
35.50
|
35.63
|
7.06
|
246,700
|
|
|
5/25/2009
|
+1.90 / +5.86%
|
32.00
|
34.30
|
32.00
|
34.30
|
34.23
|
6.82
|
193,700
|
|
|
5/22/2009
|
-0.60 / -1.82%
|
32.00
|
32.50
|
31.50
|
32.40
|
32.05
|
6.44
|
164,700
|
|
|
5/21/2009
|
-0.80 / -2.37%
|
33.40
|
33.80
|
32.10
|
33.00
|
33.13
|
6.56
|
251,700
|
|
|
5/20/2009
|
+0.50 / +1.50%
|
34.00
|
34.90
|
32.40
|
33.80
|
33.39
|
6.72
|
144,600
|
|
|
5/19/2009
|
+2.20 / +7.07%
|
33.30
|
33.30
|
31.80
|
33.30
|
33.06
|
6.62
|
280,100
|
|
|
5/18/2009
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.70
|
31.10
|
31.21
|
6.18
|
171,600
|
|
|
5/15/2009
|
+1.50 / +5.03%
|
29.50
|
31.30
|
29.40
|
31.30
|
31.00
|
6.22
|
167,600
|
|
|
5/14/2009
|
-0.30 / -1.00%
|
27.90
|
30.20
|
27.90
|
29.80
|
29.34
|
5.92
|
117,100
|
|
|
5/13/2009
|
-0.80 / -2.59%
|
31.00
|
31.30
|
28.60
|
30.10
|
30.02
|
5.98
|
151,100
|
|
|
5/12/2009
|
+0.70 / +2.32%
|
30.00
|
31.50
|
28.60
|
30.90
|
30.53
|
6.14
|
103,500
|
|
|
5/11/2009
|
-1.10 / -3.51%
|
32.00
|
32.00
|
30.00
|
30.20
|
30.61
|
6.00
|
165,200
|
|
|
5/8/2009
|
-0.20 / -0.63%
|
29.50
|
32.00
|
29.20
|
31.30
|
31.16
|
6.22
|
170,400
|
|
|
5/7/2009
|
+2.40 / +8.25%
|
29.50
|
31.50
|
29.50
|
31.50
|
31.15
|
6.26
|
261,500
|
|
|
5/6/2009
|
-1.60 / -5.21%
|
30.10
|
31.20
|
29.10
|
29.10
|
29.50
|
5.79
|
407,300
|
|
|
5/5/2009
|
+1.30 / +4.42%
|
31.40
|
31.40
|
30.00
|
30.70
|
31.21
|
6.10
|
292,000
|
|
|
5/4/2009
|
+1.60 / +5.76%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
5.85
|
17,300
|
|
|
4/29/2009
|
+1.00 / +3.73%
|
27.80
|
27.80
|
26.00
|
27.80
|
27.49
|
5.53
|
130,600
|
|
|
4/28/2009
|
+1.60 / +6.35%
|
25.10
|
26.80
|
25.10
|
26.80
|
26.03
|
5.33
|
131,400
|
|
|
4/27/2009
|
+0.40 / +1.61%
|
25.00
|
25.80
|
24.80
|
25.20
|
25.12
|
5.01
|
56,100
|
|
|
4/24/2009
|
-1.00 / -3.88%
|
25.50
|
25.90
|
24.20
|
24.80
|
24.88
|
4.93
|
122,700
|
|
|
4/23/2009
|
-0.60 / -2.27%
|
26.50
|
26.50
|
25.50
|
25.80
|
26.05
|
5.13
|
131,700
|
|
|
4/22/2009
|
+1.70 / +6.88%
|
24.00
|
26.40
|
23.60
|
26.40
|
26.08
|
5.25
|
213,200
|
|
|
4/21/2009
|
-1.80 / -6.79%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.91
|
120,400
|
|
|
4/20/2009
|
-1.80 / -6.36%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.27
|
26,100
|
|
|
4/17/2009
|
-2.00 / -6.60%
|
28.30
|
30.00
|
28.30
|
28.30
|
28.44
|
5.63
|
193,900
|
|
|
4/16/2009
|
-1.90 / -5.90%
|
32.50
|
32.60
|
30.30
|
30.30
|
30.44
|
6.02
|
219,200
|
|
|
4/15/2009
|
-2.60 / -7.47%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.52
|
6.40
|
161,300
|
|
|