|
|
Closing price on 3/18/2014
|
|
| Open |
17.10 |
| High |
18.70 |
| Low |
17.10 |
| Volume |
2,222,734 |
| Split-adjusted Price |
8.46 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+1.60 / +9.41%
|
17.10
|
18.70
|
17.10
|
18.60
|
18.11
|
8.46
|
2,222,734
|
|
|
3/17/2014
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.70
|
17.00
|
16.97
|
7.73
|
950,910
|
|
|
3/14/2014
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.67
|
7.59
|
580,327
|
|
|
3/13/2014
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.59
|
7.50
|
277,400
|
|
|
3/12/2014
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.67
|
7.50
|
497,639
|
|
|
3/11/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.79
|
7.59
|
605,003
|
|
|
3/10/2014
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.76
|
7.59
|
346,281
|
|
|
3/7/2014
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.60
|
7.64
|
439,464
|
|
|
3/6/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
7.50
|
462,446
|
|
|
3/5/2014
|
+0.40 / +2.48%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.41
|
7.50
|
612,214
|
|
|
3/4/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.04
|
7.32
|
540,160
|
|
|
3/3/2014
|
-0.70 / -4.14%
|
16.90
|
16.90
|
15.90
|
16.20
|
16.38
|
7.37
|
697,600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.50
|
16.90
|
16.84
|
7.68
|
493,132
|
|
|
2/27/2014
|
-0.50 / -2.87%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.27
|
7.68
|
554,143
|
|
|
2/26/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.37
|
7.91
|
486,310
|
|
|
2/25/2014
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.58
|
7.91
|
518,570
|
|
|
2/24/2014
|
+0.50 / +2.91%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.41
|
8.05
|
213,244
|
|
|
2/21/2014
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.27
|
7.82
|
548,977
|
|
|
2/20/2014
|
-0.80 / -4.44%
|
18.10
|
18.60
|
16.50
|
17.20
|
18.02
|
7.82
|
1,531,097
|
|
|
2/19/2014
|
+0.90 / +5.26%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.55
|
8.18
|
990,816
|
|
|
2/18/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
7.78
|
808,248
|
|
|
2/17/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.01
|
7.73
|
501,734
|
|
|
2/14/2014
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.17
|
7.73
|
646,313
|
|
|
2/13/2014
|
+0.50 / +3.05%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.80
|
7.68
|
851,300
|
|
|
2/12/2014
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.33
|
7.46
|
585,945
|
|
|
2/11/2014
|
-0.20 / -1.22%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.50
|
7.37
|
452,854
|
|
|
2/10/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
7.46
|
271,705
|
|
|
2/7/2014
|
+0.50 / +3.14%
|
15.90
|
16.70
|
15.90
|
16.40
|
16.35
|
7.46
|
603,800
|
|
|
2/6/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.88
|
7.23
|
230,404
|
|
|
1/27/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
7.23
|
107,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|