|
Closing price on 10/29/2013
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
155,700 |
| Split-adjusted Price |
6.46 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.90
|
14.20
|
13.98
|
6.46
|
155,700
|
|
|
10/28/2013
|
-0.30 / -2.10%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.17
|
6.37
|
172,700
|
|
|
10/25/2013
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.17
|
6.50
|
121,920
|
|
|
10/24/2013
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.29
|
6.46
|
314,751
|
|
|
10/23/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.55
|
6.59
|
261,172
|
|
|
10/22/2013
|
-1.20 / -7.64%
|
15.50
|
15.50
|
14.40
|
14.50
|
14.66
|
6.59
|
429,360
|
|
|
10/21/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.73
|
6.68
|
339,724
|
|
|
10/18/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.70
|
6.64
|
198,596
|
|
|
10/17/2013
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.79
|
6.73
|
390,800
|
|
|
10/16/2013
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.58
|
6.60
|
443,466
|
|
|
10/15/2013
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.54
|
6.64
|
520,400
|
|
|
10/14/2013
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.40
|
6.60
|
373,061
|
|
|
10/11/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.28
|
6.47
|
650,540
|
|
|
10/10/2013
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.11
|
6.47
|
467,300
|
|
|
10/9/2013
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.15
|
6.43
|
299,000
|
|
|
10/8/2013
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
6.43
|
283,670
|
|
|
10/7/2013
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.11
|
6.47
|
230,811
|
|
|
10/4/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.82
|
6.34
|
273,337
|
|
|
10/3/2013
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.83
|
6.34
|
275,200
|
|
|
10/2/2013
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.07
|
6.43
|
239,488
|
|
|
10/1/2013
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.70
|
14.90
|
14.95
|
6.34
|
542,417
|
|
|
9/30/2013
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.62
|
6.26
|
216,250
|
|
|
9/27/2013
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.48
|
6.13
|
327,920
|
|
|
9/26/2013
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.47
|
6.17
|
96,953
|
|
|
9/25/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.54
|
6.17
|
157,660
|
|
|
9/24/2013
|
+0.40 / +2.84%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.35
|
6.17
|
367,158
|
|
|
9/23/2013
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.95
|
6.00
|
142,900
|
|
|
9/20/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.81
|
5.92
|
53,300
|
|
|
9/19/2013
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.76
|
5.88
|
191,610
|
|
|
9/18/2013
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.74
|
5.83
|
118,320
|
|
|