|
|
Closing price on 12/1/2010
|
|
| Open |
25.50 |
| High |
27.00 |
| Low |
24.20 |
| Volume |
1,130,800 |
| Split-adjusted Price |
8.24 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.70 / -2.77%
|
25.50
|
27.00
|
24.20
|
24.60
|
25.31
|
8.24
|
1,130,800
|
|
|
11/30/2010
|
-0.40 / -1.56%
|
26.20
|
26.30
|
25.20
|
25.30
|
25.89
|
8.47
|
1,303,000
|
|
|
11/29/2010
|
+1.50 / +6.20%
|
24.40
|
25.70
|
23.00
|
25.70
|
24.64
|
8.61
|
831,700
|
|
|
11/26/2010
|
+1.40 / +6.14%
|
23.40
|
24.20
|
23.20
|
24.20
|
24.13
|
8.10
|
1,560,700
|
|
|
11/25/2010
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.74
|
7.64
|
528,700
|
|
|
11/24/2010
|
+1.10 / +5.31%
|
20.40
|
21.80
|
20.20
|
21.80
|
21.40
|
7.30
|
1,715,900
|
|
|
11/23/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.60
|
20.70
|
20.42
|
6.93
|
856,400
|
|
|
11/22/2010
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.90
|
19.80
|
19.40
|
6.63
|
504,000
|
|
|
11/19/2010
|
-1.00 / -4.81%
|
21.20
|
21.20
|
19.70
|
19.80
|
20.20
|
6.63
|
623,400
|
|
|
11/18/2010
|
+1.20 / +6.12%
|
19.80
|
20.80
|
19.70
|
20.80
|
20.61
|
6.97
|
949,800
|
|
|
11/17/2010
|
+0.60 / +3.16%
|
18.70
|
19.90
|
18.70
|
19.60
|
19.50
|
6.56
|
493,200
|
|
|
11/16/2010
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.50
|
19.00
|
18.74
|
6.36
|
433,300
|
|
|
11/15/2010
|
-0.30 / -1.54%
|
19.90
|
20.00
|
19.10
|
19.20
|
19.35
|
6.43
|
497,700
|
|
|
11/12/2010
|
-0.60 / -2.99%
|
19.60
|
20.20
|
18.80
|
19.50
|
19.22
|
6.53
|
827,500
|
|
|
11/11/2010
|
-0.10 / -0.50%
|
20.10
|
20.70
|
19.90
|
20.10
|
20.10
|
6.73
|
613,200
|
|
|
11/10/2010
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
19.78
|
6.76
|
1,236,500
|
|
|
11/9/2010
|
-1.00 / -4.88%
|
20.80
|
20.80
|
19.40
|
19.50
|
19.60
|
6.53
|
922,100
|
|
|
11/8/2010
|
+1.00 / +5.13%
|
19.50
|
20.80
|
19.50
|
20.50
|
20.75
|
6.87
|
1,827,800
|
|
|
11/5/2010
|
-4.20 / -17.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.53
|
48,900
|
|
|
11/4/2010
|
-1.20 / -4.82%
|
24.10
|
25.60
|
23.40
|
23.70
|
24.47
|
5.93
|
541,100
|
|
|
11/3/2010
|
-1.00 / -3.86%
|
26.00
|
26.40
|
24.60
|
24.90
|
25.12
|
6.23
|
594,800
|
|
|
11/2/2010
|
-1.60 / -5.82%
|
27.00
|
27.20
|
25.90
|
25.90
|
26.14
|
6.48
|
809,500
|
|
|
11/1/2010
|
-1.30 / -4.51%
|
29.10
|
29.10
|
27.40
|
27.50
|
27.83
|
6.88
|
335,800
|
|
|
10/29/2010
|
+0.10 / +0.35%
|
28.40
|
29.50
|
28.40
|
28.80
|
28.87
|
7.20
|
551,100
|
|
|
10/28/2010
|
-0.50 / -1.71%
|
28.90
|
29.70
|
28.40
|
28.70
|
28.84
|
7.18
|
339,200
|
|
|
10/27/2010
|
-0.10 / -0.34%
|
31.30
|
31.30
|
29.10
|
29.20
|
29.83
|
7.30
|
580,200
|
|
|
10/26/2010
|
+1.00 / +3.53%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.26
|
7.33
|
237,700
|
|
|
10/25/2010
|
+1.20 / +4.43%
|
27.50
|
28.30
|
26.00
|
28.30
|
27.36
|
7.08
|
389,300
|
|
|
10/22/2010
|
-1.70 / -5.90%
|
29.00
|
29.00
|
26.90
|
27.10
|
27.34
|
6.78
|
563,300
|
|
|
10/21/2010
|
+0.10 / +0.35%
|
27.50
|
30.00
|
27.10
|
28.80
|
28.88
|
7.20
|
401,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|