|
Closing price on 1/2/2013
|
|
| Open |
13.10 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
575,400 |
| Split-adjusted Price |
5.75 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
+0.40 / +3.05%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.44
|
5.75
|
575,400
|
|
|
12/28/2012
|
+0.10 / +0.77%
|
12.90
|
13.20
|
12.70
|
13.10
|
13.00
|
5.58
|
369,900
|
|
|
12/27/2012
|
+0.40 / +3.17%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.03
|
5.53
|
599,900
|
|
|
12/26/2012
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.41
|
5.36
|
489,400
|
|
|
12/25/2012
|
-0.10 / -0.80%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.36
|
5.28
|
221,540
|
|
|
12/24/2012
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.35
|
5.32
|
83,300
|
|
|
12/21/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
5.24
|
73,956
|
|
|
12/20/2012
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.38
|
5.24
|
149,800
|
|
|
12/19/2012
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.45
|
5.32
|
135,717
|
|
|
12/18/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.33
|
5.24
|
186,500
|
|
|
12/17/2012
|
+0.10 / +0.81%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.44
|
5.28
|
378,800
|
|
|
12/14/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.33
|
5.24
|
296,400
|
|
|
12/13/2012
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.47
|
5.32
|
300,039
|
|
|
12/12/2012
|
+0.30 / +2.46%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.38
|
5.32
|
210,100
|
|
|
12/11/2012
|
+0.40 / +3.39%
|
12.00
|
12.50
|
11.60
|
12.20
|
12.12
|
5.19
|
665,600
|
|
|
12/10/2012
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.73
|
5.02
|
261,240
|
|
|
12/7/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.62
|
4.98
|
100,900
|
|
|
12/6/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
4.98
|
148,100
|
|
|
12/5/2012
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.73
|
5.02
|
187,000
|
|
|
12/4/2012
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
4.98
|
130,300
|
|
|
12/3/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.36
|
4.85
|
50,500
|
|
|
11/30/2012
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.33
|
4.81
|
51,434
|
|
|
11/29/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
4.85
|
171,380
|
|
|
11/28/2012
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
4.81
|
42,700
|
|
|
11/27/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.34
|
4.85
|
82,300
|
|
|
11/26/2012
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.37
|
4.81
|
172,400
|
|
|
11/23/2012
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.57
|
4.90
|
124,700
|
|
|
11/22/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
4.98
|
82,100
|
|
|
11/21/2012
|
-1.30 / -10.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.66
|
4.98
|
184,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.95
|
4.93
|
346,200
|
|
|