|
|
Closing price on 7/22/2014
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.50 |
| Volume |
1,035,700 |
| Split-adjusted Price |
9.91 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
-0.40 / -1.80%
|
22.10
|
22.20
|
21.50
|
21.80
|
21.85
|
9.91
|
1,035,700
|
|
|
7/21/2014
|
0.00 / 0.00%
|
22.30
|
22.80
|
21.80
|
22.20
|
22.37
|
10.09
|
1,235,230
|
|
|
7/18/2014
|
+0.10 / +0.45%
|
22.10
|
22.80
|
21.80
|
22.20
|
22.41
|
10.09
|
1,687,213
|
|
|
7/17/2014
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.76
|
10.05
|
1,187,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.50
|
21.50
|
22.05
|
9.78
|
2,024,352
|
|
|
7/15/2014
|
+0.60 / +2.87%
|
21.40
|
21.90
|
21.20
|
21.50
|
21.61
|
9.78
|
1,183,898
|
|
|
7/14/2014
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.64
|
9.50
|
663,730
|
|
|
7/11/2014
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.10
|
20.60
|
20.59
|
9.37
|
1,126,349
|
|
|
7/10/2014
|
+0.40 / +1.97%
|
20.20
|
21.20
|
20.20
|
20.70
|
20.65
|
9.41
|
1,272,813
|
|
|
7/9/2014
|
+0.90 / +4.64%
|
19.50
|
20.50
|
19.50
|
20.30
|
20.17
|
9.23
|
3,532,033
|
|
|
7/8/2014
|
+0.50 / +2.65%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.03
|
8.82
|
1,265,898
|
|
|
7/7/2014
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
18.90
|
19.10
|
8.59
|
644,604
|
|
|
7/4/2014
|
-0.30 / -1.56%
|
19.80
|
19.80
|
18.80
|
18.90
|
19.04
|
8.59
|
725,198
|
|
|
7/3/2014
|
+0.40 / +2.13%
|
18.90
|
19.40
|
18.80
|
19.20
|
19.09
|
8.73
|
950,861
|
|
|
7/2/2014
|
+0.90 / +5.03%
|
17.90
|
18.90
|
17.80
|
18.80
|
18.48
|
8.55
|
1,221,998
|
|
|
7/1/2014
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.83
|
8.14
|
356,005
|
|
|
6/30/2014
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.90
|
8.09
|
396,553
|
|
|
6/27/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.72
|
8.05
|
435,807
|
|
|
6/26/2014
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.60
|
17.90
|
17.93
|
8.14
|
581,289
|
|
|
6/25/2014
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.70
|
17.90
|
18.04
|
8.14
|
603,989
|
|
|
6/24/2014
|
+0.70 / +4.09%
|
16.90
|
18.00
|
16.80
|
17.80
|
17.35
|
8.09
|
843,757
|
|
|
6/23/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.06
|
7.78
|
424,062
|
|
|
6/20/2014
|
+0.40 / +2.38%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.27
|
7.82
|
586,830
|
|
|
6/19/2014
|
+0.50 / +3.07%
|
16.30
|
16.80
|
15.90
|
16.80
|
16.26
|
7.64
|
1,145,820
|
|
|
6/18/2014
|
+0.50 / +3.16%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.20
|
7.41
|
565,770
|
|
|
6/17/2014
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
7.18
|
164,770
|
|
|
6/16/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
7.09
|
93,983
|
|
|
6/13/2014
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.79
|
7.09
|
314,185
|
|
|
6/12/2014
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.70
|
7.23
|
636,814
|
|
|
6/11/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.27
|
6.96
|
119,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|