|
Closing price on 10/3/2013
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
275,200 |
| Split-adjusted Price |
6.34 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2013
|
-0.10 / -0.71%
|
12.60
|
14.20
|
12.60
|
13.90
|
13.82
|
5.92
|
131,014
|
|
|
9/16/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.07
|
5.96
|
32,900
|
|
|
9/13/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.95
|
5.96
|
36,800
|
|
|
9/12/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.96
|
5.96
|
100,574
|
|
|
9/11/2013
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
5.96
|
202,600
|
|
|
9/10/2013
|
+0.20 / +1.46%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.88
|
5.92
|
120,597
|
|
|
9/9/2013
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.68
|
5.83
|
145,000
|
|
|
9/6/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.12
|
6.00
|
93,613
|
|
|
9/5/2013
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.98
|
6.00
|
93,100
|
|
|
9/4/2013
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
5.83
|
171,565
|
|
|
9/3/2013
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
5.96
|
103,310
|
|
|
8/30/2013
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.16
|
6.13
|
61,060
|
|
|
8/29/2013
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.11
|
6.05
|
93,000
|
|
|
8/28/2013
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.17
|
6.00
|
237,819
|
|
|
8/27/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.52
|
6.17
|
33,423
|
|
|
8/26/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.50
|
6.26
|
130,697
|
|
|
8/23/2013
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.71
|
6.26
|
217,574
|
|
|
8/22/2013
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.74
|
6.30
|
202,700
|
|
|