|
Closing price on 10/11/2012
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
255,934 |
| Split-adjusted Price |
4.86 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2012
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.70
|
12.80
|
13.06
|
4.86
|
255,934
|
|
|
10/10/2012
|
+0.40 / +3.23%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.58
|
4.86
|
125,000
|
|
|
10/9/2012
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.63
|
4.71
|
228,800
|
|
|
10/8/2012
|
+0.50 / +4.17%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.31
|
4.74
|
162,800
|
|
|
10/5/2012
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.86
|
4.55
|
156,100
|
|
|
10/4/2012
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
4.40
|
50,100
|
|
|
10/3/2012
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.56
|
4.36
|
127,800
|
|
|
10/2/2012
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
4.29
|
103,000
|
|
|
10/1/2012
|
-0.20 / -1.75%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.08
|
4.25
|
42,401
|
|
|
9/28/2012
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
4.33
|
72,300
|
|
|
9/27/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
4.36
|
19,500
|
|
|
9/26/2012
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.51
|
4.40
|
76,200
|
|
|
9/25/2012
|
-0.20 / -1.75%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.33
|
4.25
|
38,400
|
|
|
9/24/2012
|
-0.60 / -5.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
4.33
|
67,100
|
|
|
9/21/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.93
|
4.36
|
146,100
|
|
|
9/20/2012
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.84
|
4.36
|
59,700
|
|
|
9/19/2012
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.50
|
12.20
|
11.94
|
4.44
|
161,900
|
|
|
9/18/2012
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.99
|
4.29
|
287,674
|
|
|
9/17/2012
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.60
|
4.54
|
123,000
|
|
|
9/14/2012
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.95
|
4.73
|
111,400
|
|
|
9/13/2012
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.38
|
4.62
|
100,217
|
|
|
9/12/2012
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.57
|
4.51
|
28,300
|
|
|
9/11/2012
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.28
|
4.51
|
65,300
|
|
|
9/10/2012
|
-0.90 / -6.82%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.41
|
4.47
|
258,400
|
|
|
9/7/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.17
|
4.80
|
63,600
|
|
|
9/6/2012
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.27
|
4.80
|
63,800
|
|
|
9/5/2012
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.27
|
4.87
|
49,178
|
|
|
9/4/2012
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.55
|
4.94
|
75,300
|
|
|
8/31/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.43
|
4.91
|
48,200
|
|
|
8/30/2012
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.53
|
4.91
|
44,100
|
|
|