|
|
Closing price on 10/20/2011
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
150,200 |
| Split-adjusted Price |
5.64 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.61
|
5.64
|
150,200
|
|
|
10/19/2011
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.59
|
5.67
|
149,100
|
|
|
10/18/2011
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.46
|
5.60
|
235,300
|
|
|
10/17/2011
|
-0.30 / -1.92%
|
15.80
|
16.10
|
15.30
|
15.30
|
15.38
|
5.56
|
161,900
|
|
|
10/14/2011
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.67
|
5.67
|
99,800
|
|
|
10/13/2011
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.40
|
15.50
|
5.60
|
142,500
|
|
|
10/12/2011
|
-0.50 / -3.14%
|
15.70
|
15.90
|
15.20
|
15.40
|
15.46
|
5.60
|
423,900
|
|
|
10/11/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.80
|
15.90
|
15.99
|
5.78
|
144,000
|
|
|
10/10/2011
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.02
|
5.78
|
154,100
|
|
|
10/7/2011
|
-0.60 / -3.57%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.46
|
5.89
|
238,100
|
|
|
10/6/2011
|
+0.60 / +3.70%
|
16.40
|
16.90
|
16.20
|
16.80
|
16.63
|
6.11
|
239,200
|
|
|
10/5/2011
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.17
|
5.89
|
156,800
|
|
|
10/4/2011
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.70
|
16.10
|
15.94
|
5.85
|
226,900
|
|
|
10/3/2011
|
-0.40 / -2.45%
|
16.50
|
16.60
|
15.80
|
15.90
|
16.08
|
5.78
|
239,600
|
|
|
9/30/2011
|
-0.30 / -1.81%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.46
|
5.93
|
326,800
|
|
|
9/29/2011
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.62
|
6.04
|
482,600
|
|
|
9/28/2011
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.18
|
6.18
|
243,500
|
|
|
9/27/2011
|
-0.20 / -1.16%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.11
|
6.18
|
554,800
|
|
|
9/26/2011
|
-0.40 / -2.27%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.41
|
6.25
|
279,900
|
|
|
9/23/2011
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.57
|
6.40
|
560,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|