|
Closing price on 6/24/2011
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
288,500 |
| Split-adjusted Price |
6.04 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.51
|
6.04
|
288,500
|
|
|
6/23/2011
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.47
|
6.00
|
168,900
|
|
|
6/22/2011
|
-0.30 / -1.73%
|
17.10
|
17.70
|
16.80
|
17.00
|
17.12
|
6.18
|
199,200
|
|
|
6/21/2011
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.40
|
17.30
|
17.07
|
6.29
|
407,700
|
|
|
6/20/2011
|
+0.20 / +1.23%
|
16.20
|
17.00
|
15.70
|
16.50
|
16.26
|
6.00
|
409,000
|
|
|
6/17/2011
|
-1.10 / -6.32%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.43
|
5.93
|
932,100
|
|
|
6/16/2011
|
+0.10 / +0.58%
|
17.00
|
18.00
|
16.80
|
17.40
|
17.49
|
6.33
|
521,000
|
|
|
6/15/2011
|
-0.60 / -3.35%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.39
|
6.29
|
337,700
|
|
|
6/14/2011
|
-1.40 / -7.25%
|
19.00
|
19.50
|
17.80
|
17.90
|
18.57
|
6.51
|
1,148,600
|
|
|
6/13/2011
|
+0.20 / +1.05%
|
19.20
|
19.40
|
18.30
|
19.30
|
19.09
|
7.02
|
664,500
|
|
|
6/10/2011
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.03
|
6.94
|
977,800
|
|
|
6/9/2011
|
+1.00 / +5.81%
|
17.00
|
18.50
|
16.60
|
18.20
|
17.89
|
6.62
|
720,700
|
|
|
6/8/2011
|
+0.10 / +0.58%
|
17.90
|
18.00
|
17.00
|
17.20
|
17.41
|
6.25
|
428,500
|
|
|
6/7/2011
|
+1.00 / +6.21%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.07
|
6.22
|
537,800
|
|
|
6/6/2011
|
-0.20 / -1.23%
|
16.00
|
16.70
|
15.60
|
16.10
|
16.04
|
5.85
|
483,900
|
|
|
6/3/2011
|
+0.70 / +4.49%
|
16.60
|
16.60
|
15.70
|
16.30
|
16.39
|
5.93
|
1,466,303
|
|
|
6/2/2011
|
+0.90 / +6.12%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.59
|
5.67
|
165,800
|
|
|
6/1/2011
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.62
|
5.34
|
569,000
|
|
|
5/31/2011
|
+0.20 / +1.45%
|
13.70
|
14.60
|
13.40
|
14.00
|
13.79
|
5.09
|
577,900
|
|
|
5/30/2011
|
-0.50 / -3.50%
|
14.60
|
14.80
|
13.80
|
13.80
|
14.19
|
5.02
|
335,700
|
|
|
5/27/2011
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.28
|
5.20
|
344,400
|
|
|
5/26/2011
|
+0.90 / +6.82%
|
12.40
|
14.10
|
12.30
|
14.10
|
13.45
|
5.13
|
573,300
|
|
|
5/25/2011
|
-1.90 / -12.58%
|
14.20
|
14.20
|
13.10
|
13.20
|
13.18
|
4.80
|
1,002,900
|
|
|
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
|
|
|