|
Closing price on 9/22/2011
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
369,500 |
| Split-adjusted Price |
6.44 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
-0.30 / -1.67%
|
17.80
|
18.30
|
17.70
|
17.70
|
17.96
|
6.44
|
369,500
|
|
|
9/21/2011
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
18.00
|
17.93
|
6.54
|
304,000
|
|
|
9/20/2011
|
+0.60 / +3.45%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.09
|
6.54
|
960,200
|
|
|
9/19/2011
|
+0.20 / +1.16%
|
17.10
|
17.50
|
16.90
|
17.40
|
17.24
|
6.33
|
442,800
|
|
|
9/16/2011
|
-0.20 / -1.15%
|
17.40
|
17.80
|
17.10
|
17.20
|
17.36
|
6.25
|
533,700
|
|
|
9/15/2011
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.10
|
17.40
|
17.50
|
6.33
|
629,200
|
|
|
9/14/2011
|
-0.90 / -4.79%
|
18.90
|
18.90
|
17.80
|
17.90
|
18.20
|
6.51
|
947,000
|
|
|
9/13/2011
|
-0.40 / -2.08%
|
19.40
|
19.80
|
18.80
|
18.80
|
19.15
|
6.84
|
726,000
|
|
|
9/12/2011
|
+0.90 / +4.92%
|
18.00
|
19.40
|
18.00
|
19.20
|
19.03
|
6.98
|
1,021,000
|
|
|
9/9/2011
|
+0.80 / +4.57%
|
17.50
|
18.90
|
17.40
|
18.30
|
18.23
|
6.65
|
898,600
|
|
|
9/8/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.40
|
17.50
|
17.99
|
6.36
|
810,000
|
|
|
9/7/2011
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.27
|
6.36
|
691,200
|
|
|
9/6/2011
|
-0.20 / -1.20%
|
18.00
|
18.00
|
16.10
|
16.50
|
16.41
|
6.00
|
471,700
|
|
|
9/5/2011
|
-0.80 / -4.57%
|
17.40
|
17.50
|
16.50
|
16.70
|
16.93
|
6.07
|
533,600
|
|
|
9/1/2011
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.10
|
17.50
|
17.46
|
6.36
|
413,900
|
|
|
8/31/2011
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.20
|
17.50
|
17.51
|
6.36
|
540,100
|
|
|
8/30/2011
|
+0.10 / +0.58%
|
17.80
|
18.10
|
17.30
|
17.40
|
17.73
|
6.33
|
744,200
|
|
|
8/29/2011
|
+1.20 / +7.45%
|
16.50
|
17.30
|
16.20
|
17.30
|
16.96
|
6.29
|
891,500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.00
|
16.10
|
16.24
|
5.85
|
357,900
|
|
|
8/25/2011
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.60
|
16.10
|
15.99
|
5.85
|
239,700
|
|
|
8/24/2011
|
-0.10 / -0.63%
|
16.10
|
16.50
|
15.80
|
15.90
|
16.09
|
5.78
|
288,400
|
|
|
8/23/2011
|
-0.50 / -3.03%
|
16.90
|
17.00
|
15.90
|
16.00
|
16.13
|
5.82
|
579,500
|
|
|
8/22/2011
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.41
|
6.00
|
623,100
|
|
|
8/19/2011
|
-0.20 / -1.27%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
5.64
|
396,900
|
|
|
8/18/2011
|
-0.20 / -1.26%
|
15.70
|
16.40
|
15.60
|
15.70
|
16.01
|
5.71
|
411,300
|
|
|
8/17/2011
|
+0.90 / +6.00%
|
14.90
|
16.00
|
14.80
|
15.90
|
15.66
|
5.78
|
558,800
|
|
|
8/16/2011
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.96
|
5.45
|
213,500
|
|
|
8/15/2011
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.73
|
5.38
|
119,700
|
|
|
8/12/2011
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.75
|
5.34
|
209,600
|
|
|
8/11/2011
|
-0.40 / -2.63%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.72
|
5.38
|
194,700
|
|
|