|
Closing price on 12/6/2012
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
148,100 |
| Split-adjusted Price |
4.98 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
4.98
|
148,100
|
|
|
12/5/2012
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.73
|
5.02
|
187,000
|
|
|
12/4/2012
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
4.98
|
130,300
|
|
|
12/3/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.36
|
4.85
|
50,500
|
|
|
11/30/2012
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.33
|
4.81
|
51,434
|
|
|
11/29/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
4.85
|
171,380
|
|
|
11/28/2012
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
4.81
|
42,700
|
|
|
11/27/2012
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.34
|
4.85
|
82,300
|
|
|
11/26/2012
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.37
|
4.81
|
172,400
|
|
|
11/23/2012
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.57
|
4.90
|
124,700
|
|
|
11/22/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
4.98
|
82,100
|
|
|
11/21/2012
|
-1.30 / -10.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.66
|
4.98
|
184,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.95
|
4.93
|
346,200
|
|
|
11/19/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.00
|
12.96
|
4.93
|
188,400
|
|
|
11/16/2012
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.89
|
4.93
|
269,000
|
|
|
11/15/2012
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.98
|
4.90
|
324,974
|
|
|
11/14/2012
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.03
|
4.93
|
248,000
|
|
|
11/13/2012
|
-0.20 / -1.50%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.09
|
4.97
|
310,800
|
|
|
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
|
|
|