|
|
Closing price on 12/19/2013
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
764,360 |
| Split-adjusted Price |
6.82 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.15
|
6.82
|
764,360
|
|
|
12/18/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.84
|
6.73
|
217,447
|
|
|
12/17/2013
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.62
|
6.73
|
1,091,601
|
|
|
12/16/2013
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.07
|
6.46
|
145,108
|
|
|
12/13/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.90
|
6.37
|
69,961
|
|
|
12/12/2013
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.83
|
6.32
|
194,200
|
|
|
12/11/2013
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.95
|
6.27
|
269,239
|
|
|
12/10/2013
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.17
|
6.41
|
129,000
|
|
|
12/9/2013
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.27
|
6.46
|
309,495
|
|
|
12/6/2013
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.15
|
6.41
|
226,000
|
|
|
12/5/2013
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.16
|
6.46
|
194,860
|
|
|
12/4/2013
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.28
|
6.50
|
250,300
|
|
|
12/3/2013
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.16
|
6.46
|
168,650
|
|
|
12/2/2013
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.08
|
6.37
|
127,900
|
|
|
11/29/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.13
|
6.46
|
148,229
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
6.46
|
105,500
|
|
|
11/27/2013
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.39
|
6.46
|
144,725
|
|
|
11/26/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
6.55
|
227,778
|
|
|
11/25/2013
|
0.00 / 0.00%
|
14.10
|
14.60
|
13.60
|
14.40
|
14.43
|
6.55
|
264,259
|
|
|
11/22/2013
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
6.55
|
204,805
|
|
|
11/21/2013
|
-0.10 / -0.70%
|
14.30
|
14.90
|
14.20
|
14.20
|
14.55
|
6.46
|
634,206
|
|
|
11/20/2013
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.19
|
6.50
|
507,550
|
|
|
11/19/2013
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.12
|
6.37
|
203,704
|
|
|
11/18/2013
|
+0.30 / +2.16%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.18
|
6.46
|
547,107
|
|
|
11/15/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.92
|
6.32
|
130,300
|
|
|
11/14/2013
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.92
|
6.37
|
124,320
|
|
|
11/13/2013
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.88
|
6.27
|
148,950
|
|
|
11/12/2013
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.12
|
6.37
|
273,010
|
|
|
11/11/2013
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.03
|
6.46
|
414,002
|
|
|
11/8/2013
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
6.27
|
214,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|