|
Closing price on 6/10/2008
|
|
| Open |
19.20 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
18,300 |
| Split-adjusted Price |
3.26 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
+0.50 / +2.54%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.33
|
3.26
|
18,300
|
|
|
6/9/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.18
|
200
|
|
|
6/6/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.27
|
7,400
|
|
|
6/5/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.37
|
200
|
|
|
6/4/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.47
|
100
|
|
|
6/3/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.56
|
1,200
|
|
|
6/2/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.66
|
500
|
|
|
5/30/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.77
|
1,000
|
|
|
5/29/2008
|
-0.70 / -2.82%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.10
|
3.89
|
14,100
|
|
|
5/28/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.00
|
800
|
|
|
5/27/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.11
|
100
|
|
|
5/26/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.22
|
100
|
|
|
5/23/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.35
|
4,800
|
|
|
5/22/2008
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.48
|
0
|
|
|
5/21/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.48
|
100
|
|
|
5/20/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
4.61
|
1,900
|
|
|
5/19/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
4.74
|
1,600
|
|
|
5/16/2008
|
-0.90 / -2.91%
|
30.00
|
31.20
|
30.00
|
30.00
|
30.34
|
4.84
|
20,200
|
|
|
5/15/2008
|
-0.90 / -2.83%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
4.98
|
100
|
|
|
5/14/2008
|
-0.90 / -2.75%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.13
|
200
|
|
|
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
|
|
|