|
|
Closing price on 8/8/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
428,500 |
| Split-adjusted Price |
5.67 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2011
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.63
|
5.67
|
428,500
|
|
|
8/5/2011
|
-0.60 / -3.59%
|
16.70
|
17.00
|
16.00
|
16.10
|
16.39
|
5.85
|
547,200
|
|
|
8/4/2011
|
+0.60 / +3.73%
|
16.10
|
16.70
|
15.90
|
16.70
|
16.53
|
6.07
|
699,700
|
|
|
8/3/2011
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.74
|
5.85
|
233,100
|
|
|
8/2/2011
|
-0.30 / -1.91%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.54
|
5.60
|
289,200
|
|
|
8/1/2011
|
-0.70 / -4.27%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.98
|
5.71
|
226,700
|
|
|
7/29/2011
|
+0.80 / +5.13%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.53
|
5.96
|
1,101,500
|
|
|
7/28/2011
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.60
|
5.67
|
145,500
|
|
|
7/27/2011
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.27
|
5.64
|
80,200
|
|
|
7/26/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.30
|
15.40
|
5.56
|
147,900
|
|
|
7/25/2011
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.34
|
5.56
|
59,700
|
|
|
7/22/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
5.64
|
145,000
|
|
|
7/21/2011
|
-0.60 / -3.73%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.65
|
5.64
|
214,500
|
|
|
7/20/2011
|
+0.50 / +3.21%
|
15.40
|
16.30
|
15.40
|
16.10
|
15.92
|
5.85
|
238,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|