|
Closing price on 7/19/2011
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
115,600 |
| Split-adjusted Price |
5.67 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2011
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.59
|
5.67
|
115,600
|
|
|
7/18/2011
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.73
|
5.74
|
124,700
|
|
|
7/15/2011
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.90
|
16.10
|
16.25
|
5.85
|
488,700
|
|
|
7/14/2011
|
+0.80 / +5.26%
|
15.40
|
16.00
|
14.90
|
16.00
|
15.52
|
5.82
|
370,700
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.34
|
5.53
|
115,300
|
|
|
7/12/2011
|
+0.30 / +2.01%
|
15.30
|
15.40
|
14.50
|
15.20
|
14.90
|
5.53
|
126,500
|
|
|
7/11/2011
|
-0.60 / -3.87%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.98
|
5.42
|
249,700
|
|
|
7/8/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.44
|
5.64
|
102,600
|
|
|
7/7/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.60
|
5.64
|
119,800
|
|
|
7/6/2011
|
-0.50 / -3.13%
|
16.00
|
16.40
|
15.40
|
15.50
|
15.71
|
5.64
|
168,200
|
|
|
7/5/2011
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.98
|
5.82
|
353,900
|
|
|
7/4/2011
|
+0.20 / +1.33%
|
14.90
|
15.30
|
14.60
|
15.20
|
15.03
|
5.53
|
146,800
|
|
|
7/1/2011
|
-0.80 / -5.06%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.05
|
5.45
|
330,300
|
|
|
6/30/2011
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.82
|
5.74
|
139,200
|
|
|
6/29/2011
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.70
|
16.10
|
16.10
|
5.85
|
271,900
|
|
|
6/28/2011
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.00
|
16.20
|
16.36
|
5.89
|
278,600
|
|
|
6/27/2011
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.51
|
6.04
|
202,100
|
|
|
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
|
|
|