|
Closing price on 9/1/2009
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
168,000 |
| Split-adjusted Price |
7.91 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.80 / -2.22%
|
36.00
|
36.00
|
35.00
|
35.20
|
35.36
|
7.91
|
168,000
|
|
|
8/31/2009
|
+0.70 / +1.98%
|
36.00
|
37.00
|
35.10
|
36.00
|
35.88
|
8.09
|
177,700
|
|
|
8/28/2009
|
+0.30 / +0.86%
|
32.60
|
35.80
|
32.60
|
35.30
|
35.13
|
7.93
|
101,500
|
|
|
8/27/2009
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.50
|
35.00
|
35.00
|
7.87
|
80,800
|
|
|
8/26/2009
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.60
|
35.00
|
35.00
|
7.87
|
242,600
|
|
|
8/25/2009
|
-1.00 / -2.79%
|
35.30
|
35.30
|
34.00
|
34.80
|
34.79
|
7.82
|
97,300
|
|
|
8/24/2009
|
-0.50 / -1.38%
|
37.00
|
37.00
|
35.30
|
35.80
|
35.76
|
8.05
|
113,900
|
|
|
8/21/2009
|
+1.60 / +4.61%
|
35.00
|
36.70
|
35.00
|
36.30
|
36.55
|
8.16
|
359,200
|
|
|
8/20/2009
|
+0.70 / +2.06%
|
34.00
|
34.70
|
33.80
|
34.70
|
34.27
|
7.80
|
258,400
|
|
|
8/19/2009
|
+0.50 / +1.49%
|
34.00
|
34.40
|
33.00
|
34.00
|
33.79
|
7.64
|
168,700
|
|
|
8/18/2009
|
+0.70 / +2.13%
|
31.80
|
34.00
|
31.50
|
33.50
|
33.02
|
7.53
|
149,200
|
|
|
8/17/2009
|
-0.60 / -1.80%
|
33.00
|
33.60
|
32.60
|
32.80
|
33.12
|
7.37
|
57,600
|
|
|
8/14/2009
|
-0.50 / -1.47%
|
34.10
|
34.10
|
33.00
|
33.40
|
33.58
|
7.51
|
101,100
|
|
|
8/13/2009
|
+1.40 / +4.31%
|
34.00
|
34.50
|
33.30
|
33.90
|
33.91
|
7.62
|
312,700
|
|
|
8/12/2009
|
+0.40 / +1.25%
|
31.70
|
33.60
|
31.70
|
32.50
|
32.75
|
7.31
|
100,200
|
|
|
8/11/2009
|
+0.50 / +1.58%
|
32.00
|
32.60
|
31.20
|
32.10
|
31.71
|
7.22
|
98,400
|
|
|
8/10/2009
|
+0.60 / +1.94%
|
31.30
|
31.80
|
31.30
|
31.60
|
31.56
|
7.10
|
84,700
|
|
|
8/7/2009
|
-0.40 / -1.27%
|
31.20
|
31.70
|
31.00
|
31.00
|
31.24
|
6.97
|
23,800
|
|
|
8/6/2009
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.00
|
31.40
|
31.59
|
7.06
|
102,600
|
|
|
8/5/2009
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.60
|
31.40
|
31.37
|
7.06
|
42,200
|
|
|
8/4/2009
|
+0.60 / +1.94%
|
32.20
|
32.20
|
31.40
|
31.60
|
31.70
|
7.10
|
40,900
|
|
|
8/3/2009
|
-0.40 / -1.27%
|
32.40
|
32.40
|
30.90
|
31.00
|
31.22
|
6.97
|
25,000
|
|
|
7/31/2009
|
+1.60 / +5.37%
|
31.50
|
31.60
|
30.80
|
31.40
|
31.24
|
7.06
|
47,900
|
|
|
7/30/2009
|
-1.20 / -3.87%
|
30.50
|
31.30
|
29.60
|
29.80
|
29.89
|
6.70
|
67,700
|
|
|
7/29/2009
|
-1.10 / -3.43%
|
31.60
|
32.90
|
30.80
|
31.00
|
31.68
|
6.97
|
105,100
|
|
|
7/28/2009
|
-1.70 / -5.03%
|
35.00
|
35.00
|
31.90
|
32.10
|
32.86
|
7.22
|
66,100
|
|
|
7/27/2009
|
+2.20 / +6.96%
|
33.80
|
33.80
|
32.60
|
33.80
|
33.71
|
7.60
|
227,100
|
|
|
7/24/2009
|
+1.20 / +3.95%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
7.10
|
29,300
|
|
|
7/23/2009
|
+1.90 / +6.67%
|
28.10
|
30.40
|
28.00
|
30.40
|
29.65
|
6.83
|
67,300
|
|
|
7/22/2009
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.20
|
28.50
|
28.55
|
6.41
|
27,600
|
|
|