|
Closing price on 7/3/2008
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
27.10 |
| Volume |
3,900 |
| Split-adjusted Price |
4.37 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2008
|
+1.00 / +3.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.37
|
3,900
|
|
|
7/2/2008
|
+1.00 / +3.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.21
|
11,400
|
|
|
7/1/2008
|
+0.80 / +3.29%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.05
|
4,100
|
|
|
6/30/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
23.50
|
24.30
|
24.19
|
3.92
|
60,100
|
|
|
6/27/2008
|
+0.60 / +2.61%
|
22.50
|
23.60
|
21.80
|
23.60
|
23.39
|
3.80
|
36,600
|
|
|
6/26/2008
|
+0.70 / +3.14%
|
23.10
|
23.10
|
21.50
|
23.00
|
22.67
|
3.71
|
72,900
|
|
|
6/25/2008
|
+0.80 / +3.72%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.60
|
23,400
|
|
|
6/24/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.47
|
20,800
|
|
|
6/23/2008
|
+0.80 / +3.86%
|
19.90
|
21.50
|
19.90
|
21.50
|
20.72
|
3.47
|
43,900
|
|
|
6/20/2008
|
-0.80 / -3.72%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.34
|
12,100
|
|
|
6/19/2008
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.47
|
2,000
|
|
|
6/18/2008
|
-0.60 / -2.75%
|
22.40
|
22.40
|
21.20
|
21.20
|
22.29
|
3.42
|
45,500
|
|
|
6/17/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.51
|
100
|
|
|
6/16/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.42
|
23,700
|
|
|
6/13/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.32
|
400
|
|
|
6/12/2008
|
+0.40 / +2.02%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.02
|
3.26
|
3,300
|
|
|
6/11/2008
|
-0.40 / -1.98%
|
18.80
|
19.80
|
18.80
|
19.80
|
19.74
|
3.19
|
6,800
|
|
|
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
|
|
|