|
|
Closing price on 6/15/2015
|
|
| Open |
28.30 |
| High |
28.60 |
| Low |
27.50 |
| Volume |
1,339,281 |
| Split-adjusted Price |
13.20 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
-0.60 / -2.14%
|
28.30
|
28.60
|
27.50
|
27.50
|
28.08
|
13.20
|
1,339,281
|
|
|
6/12/2015
|
+0.40 / +1.44%
|
27.70
|
28.90
|
27.40
|
28.10
|
28.00
|
13.49
|
3,017,222
|
|
|
6/11/2015
|
-0.40 / -1.42%
|
28.30
|
29.30
|
27.60
|
27.70
|
28.34
|
13.30
|
2,354,847
|
|
|
6/10/2015
|
+1.40 / +5.24%
|
27.00
|
28.20
|
26.80
|
28.10
|
27.25
|
13.49
|
2,448,821
|
|
|
6/9/2015
|
-0.10 / -0.37%
|
26.80
|
27.50
|
26.10
|
26.70
|
26.90
|
12.82
|
2,099,380
|
|
|
6/8/2015
|
+1.20 / +4.69%
|
25.70
|
28.10
|
25.60
|
26.80
|
26.69
|
12.86
|
3,242,095
|
|
|
6/5/2015
|
+1.60 / +6.67%
|
23.70
|
25.60
|
23.40
|
25.60
|
24.59
|
12.29
|
3,229,418
|
|
|
6/4/2015
|
-0.20 / -0.83%
|
26.60
|
26.60
|
23.90
|
24.00
|
24.37
|
11.52
|
1,729,872
|
|
|
6/3/2015
|
+1.40 / +6.14%
|
23.00
|
24.40
|
22.90
|
24.20
|
23.92
|
11.62
|
3,276,083
|
|
|
6/2/2015
|
+1.10 / +5.07%
|
21.80
|
23.00
|
21.80
|
22.80
|
22.35
|
10.94
|
2,166,560
|
|
|
6/1/2015
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.70
|
21.70
|
22.03
|
10.42
|
1,106,159
|
|
|
5/29/2015
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.93
|
10.42
|
727,400
|
|
|
5/28/2015
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.08
|
10.56
|
773,480
|
|
|
5/27/2015
|
-0.50 / -2.23%
|
20.30
|
22.30
|
20.30
|
21.90
|
22.05
|
10.51
|
1,023,514
|
|
|
5/26/2015
|
+0.30 / +1.36%
|
22.10
|
22.90
|
22.10
|
22.40
|
22.55
|
10.75
|
894,726
|
|
|
5/25/2015
|
-0.20 / -0.90%
|
22.30
|
22.60
|
22.00
|
22.10
|
22.31
|
10.61
|
819,945
|
|
|
5/22/2015
|
+0.30 / +1.36%
|
22.30
|
22.70
|
22.10
|
22.30
|
22.34
|
10.70
|
1,593,150
|
|
|
5/21/2015
|
+0.50 / +2.33%
|
21.60
|
22.20
|
21.30
|
22.00
|
21.73
|
10.56
|
1,178,446
|
|
|
5/20/2015
|
+0.60 / +2.87%
|
20.70
|
21.70
|
20.50
|
21.50
|
21.14
|
10.32
|
785,620
|
|
|
5/19/2015
|
+0.60 / +2.96%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.56
|
10.03
|
413,218
|
|
|
5/18/2015
|
-0.70 / -3.33%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.73
|
9.74
|
779,020
|
|
|
5/15/2015
|
-0.60 / -2.78%
|
20.70
|
21.50
|
20.70
|
21.00
|
21.24
|
10.08
|
605,300
|
|
|
5/14/2015
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.58
|
10.37
|
393,906
|
|
|
5/13/2015
|
+0.20 / +0.94%
|
22.00
|
22.00
|
21.20
|
21.40
|
21.50
|
10.27
|
458,368
|
|
|
5/12/2015
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.10
|
21.20
|
21.42
|
10.18
|
729,294
|
|
|
5/11/2015
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.59
|
10.32
|
416,235
|
|
|
5/8/2015
|
-0.40 / -1.81%
|
21.90
|
22.10
|
21.50
|
21.70
|
21.87
|
10.42
|
619,500
|
|
|
5/7/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.50
|
22.10
|
22.11
|
10.61
|
468,540
|
|
|
5/6/2015
|
+0.20 / +0.92%
|
21.90
|
22.90
|
21.90
|
22.00
|
22.35
|
10.56
|
919,955
|
|
|
5/5/2015
|
0.00 / 0.00%
|
21.50
|
22.20
|
19.70
|
21.80
|
21.29
|
10.46
|
964,721
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|