|
Closing price on 3/19/2013
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
43,200 |
| Split-adjusted Price |
5.41 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.68
|
5.41
|
43,200
|
|
|
3/18/2013
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.77
|
5.45
|
99,200
|
|
|
3/15/2013
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.73
|
5.49
|
200,700
|
|
|
3/14/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.73
|
5.45
|
198,721
|
|
|
3/13/2013
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.82
|
5.45
|
60,770
|
|
|
3/12/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.10
|
12.95
|
5.58
|
134,700
|
|
|
3/11/2013
|
+0.20 / +1.55%
|
12.80
|
13.20
|
12.70
|
13.10
|
12.99
|
5.58
|
132,911
|
|
|
3/8/2013
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.75
|
5.49
|
60,400
|
|
|
3/7/2013
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.75
|
5.41
|
129,620
|
|
|
3/6/2013
|
+0.20 / +1.59%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.69
|
5.45
|
239,270
|
|
|
3/5/2013
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.59
|
5.36
|
304,500
|
|
|
3/4/2013
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.77
|
5.36
|
438,150
|
|
|
3/1/2013
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.17
|
5.62
|
174,734
|
|
|
2/28/2013
|
-0.20 / -1.50%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.31
|
5.58
|
185,000
|
|
|
2/27/2013
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.10
|
5.66
|
272,600
|
|
|
2/26/2013
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.80
|
13.00
|
13.22
|
5.53
|
670,040
|
|
|
2/25/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.64
|
5.79
|
397,400
|
|
|
2/22/2013
|
+0.10 / +0.74%
|
14.50
|
14.50
|
13.20
|
13.60
|
13.68
|
5.79
|
582,850
|
|
|
2/21/2013
|
-1.30 / -8.78%
|
14.70
|
14.70
|
13.30
|
13.50
|
14.02
|
5.75
|
882,250
|
|
|
2/20/2013
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.63
|
6.30
|
975,600
|
|
|
2/19/2013
|
-0.40 / -2.63%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.98
|
6.30
|
728,854
|
|
|
2/18/2013
|
+1.00 / +7.04%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.83
|
6.47
|
1,008,222
|
|
|
2/8/2013
|
+0.40 / +2.90%
|
13.70
|
14.40
|
13.60
|
14.20
|
14.19
|
6.05
|
1,429,700
|
|
|
2/7/2013
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.59
|
5.88
|
399,270
|
|
|
2/6/2013
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.54
|
5.79
|
292,029
|
|
|
2/5/2013
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
5.70
|
338,078
|
|
|
2/4/2013
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.66
|
5.75
|
258,653
|
|
|
2/1/2013
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.37
|
5.75
|
271,540
|
|
|
1/31/2013
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.62
|
5.75
|
268,700
|
|
|
1/30/2013
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
5.83
|
400,200
|
|
|