|
|
Closing price on 8/31/2010
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
24.50 |
| Volume |
424,200 |
| Split-adjusted Price |
6.40 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+1.60 / +6.67%
|
25.60
|
25.60
|
24.50
|
25.60
|
25.49
|
6.40
|
424,200
|
|
|
8/30/2010
|
+1.20 / +5.26%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.98
|
6.00
|
105,500
|
|
|
8/27/2010
|
+0.10 / +0.44%
|
22.70
|
23.10
|
21.50
|
22.80
|
22.50
|
5.70
|
355,800
|
|
|
8/26/2010
|
+0.70 / +3.18%
|
21.30
|
23.60
|
21.30
|
22.70
|
22.63
|
5.68
|
476,300
|
|
|
8/25/2010
|
-1.50 / -6.38%
|
22.50
|
22.80
|
22.00
|
22.00
|
22.09
|
5.50
|
490,900
|
|
|
8/24/2010
|
-1.00 / -4.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.57
|
5.88
|
550,600
|
|
|
8/23/2010
|
-1.70 / -6.49%
|
26.00
|
26.00
|
24.30
|
24.50
|
25.16
|
6.13
|
322,600
|
|
|
8/20/2010
|
+0.10 / +0.38%
|
26.40
|
27.00
|
25.00
|
26.20
|
26.05
|
6.55
|
285,700
|
|
|
8/19/2010
|
-0.90 / -3.33%
|
26.90
|
27.20
|
26.10
|
26.10
|
26.61
|
6.53
|
203,800
|
|
|
8/18/2010
|
-1.60 / -5.59%
|
28.50
|
28.50
|
26.70
|
27.00
|
27.16
|
6.75
|
299,800
|
|
|
8/17/2010
|
+0.50 / +1.78%
|
29.80
|
29.80
|
27.00
|
28.60
|
28.35
|
7.15
|
471,500
|
|
|
8/16/2010
|
+1.10 / +4.07%
|
26.60
|
28.10
|
26.60
|
28.10
|
27.94
|
7.03
|
298,300
|
|
|
8/13/2010
|
+0.10 / +0.37%
|
25.50
|
27.20
|
25.30
|
27.00
|
26.27
|
6.75
|
396,700
|
|
|
8/12/2010
|
-2.00 / -6.92%
|
28.00
|
28.30
|
26.90
|
26.90
|
27.06
|
6.73
|
354,400
|
|
|
8/11/2010
|
-0.10 / -0.34%
|
28.80
|
29.40
|
28.00
|
28.90
|
28.91
|
7.23
|
309,000
|
|
|
8/10/2010
|
-1.60 / -5.23%
|
29.50
|
30.00
|
28.70
|
29.00
|
28.79
|
7.25
|
416,100
|
|
|
8/9/2010
|
-2.20 / -6.71%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.83
|
7.65
|
370,500
|
|
|
8/6/2010
|
-0.70 / -2.09%
|
33.20
|
33.40
|
32.70
|
32.80
|
32.90
|
8.20
|
189,400
|
|
|
8/5/2010
|
-0.50 / -1.47%
|
34.00
|
34.50
|
32.90
|
33.50
|
33.54
|
8.38
|
364,800
|
|
|
8/4/2010
|
-1.90 / -5.29%
|
35.00
|
35.00
|
33.30
|
34.00
|
33.60
|
8.50
|
593,200
|
|
|
8/3/2010
|
-0.10 / -0.28%
|
36.00
|
36.50
|
35.10
|
35.90
|
35.76
|
8.98
|
231,800
|
|
|
8/2/2010
|
-1.20 / -3.23%
|
37.10
|
37.10
|
35.80
|
36.00
|
36.23
|
9.01
|
184,800
|
|
|
7/30/2010
|
+0.20 / +0.54%
|
37.00
|
37.70
|
36.80
|
37.20
|
37.12
|
9.31
|
130,400
|
|
|
7/29/2010
|
+0.40 / +1.09%
|
36.40
|
37.40
|
36.00
|
37.00
|
36.78
|
9.26
|
172,300
|
|
|
7/28/2010
|
-1.40 / -3.68%
|
37.50
|
38.40
|
36.40
|
36.60
|
36.84
|
9.16
|
260,800
|
|
|
7/27/2010
|
-0.60 / -1.55%
|
39.00
|
39.00
|
37.80
|
38.00
|
38.21
|
9.51
|
225,100
|
|
|
7/26/2010
|
-0.60 / -1.53%
|
39.90
|
39.90
|
38.30
|
38.60
|
38.73
|
9.66
|
129,300
|
|
|
7/23/2010
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.80
|
39.20
|
39.12
|
9.81
|
262,200
|
|
|
7/22/2010
|
-0.30 / -0.76%
|
39.00
|
39.80
|
38.70
|
39.20
|
39.16
|
9.81
|
293,900
|
|
|
7/21/2010
|
-1.30 / -3.19%
|
41.00
|
41.00
|
39.00
|
39.50
|
39.77
|
9.88
|
371,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|