|
|
Closing price on 11/12/2012
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
794,103 |
| Split-adjusted Price |
5.05 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2012
|
+0.60 / +4.72%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.22
|
5.05
|
794,103
|
|
|
11/9/2012
|
+0.70 / +5.83%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.60
|
4.82
|
349,100
|
|
|
11/8/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.85
|
4.55
|
122,400
|
|
|
11/7/2012
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.81
|
4.52
|
185,000
|
|
|
11/6/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.35
|
4.33
|
149,900
|
|
|
11/5/2012
|
-0.70 / -5.83%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.51
|
4.29
|
327,410
|
|
|
11/2/2012
|
-0.80 / -6.25%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.07
|
4.55
|
410,800
|
|
|
11/1/2012
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.68
|
4.86
|
119,819
|
|
|
10/31/2012
|
-0.20 / -1.55%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.77
|
4.82
|
24,260
|
|
|
10/30/2012
|
+0.50 / +4.03%
|
12.50
|
13.30
|
12.40
|
12.90
|
12.88
|
4.90
|
647,640
|
|
|
10/29/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.41
|
4.71
|
29,700
|
|
|
10/26/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.53
|
4.74
|
39,200
|
|
|
10/25/2012
|
-0.10 / -0.79%
|
12.20
|
12.80
|
11.80
|
12.50
|
12.34
|
4.74
|
102,300
|
|
|
10/24/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.51
|
4.78
|
56,200
|
|
|
10/23/2012
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
4.78
|
61,700
|
|
|
10/22/2012
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.65
|
4.78
|
54,900
|
|
|
10/19/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
12.76
|
4.93
|
239,000
|
|
|
10/18/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
4.93
|
89,400
|
|
|
10/17/2012
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.01
|
4.93
|
226,060
|
|
|
10/16/2012
|
+0.50 / +3.97%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.97
|
4.97
|
210,300
|
|
|
10/15/2012
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
4.78
|
109,200
|
|
|
10/12/2012
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.76
|
4.82
|
99,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|