|
|
Closing price on 3/28/2014
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
428,260 |
| Split-adjusted Price |
8.78 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.50 / -2.53%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.60
|
8.78
|
428,260
|
|
|
3/27/2014
|
+0.60 / +3.13%
|
19.30
|
19.80
|
18.70
|
19.80
|
19.05
|
9.00
|
659,485
|
|
|
3/26/2014
|
-0.90 / -4.48%
|
20.20
|
20.40
|
19.10
|
19.20
|
19.68
|
8.73
|
1,637,975
|
|
|
3/25/2014
|
+0.60 / +3.08%
|
19.80
|
20.80
|
19.60
|
20.10
|
20.35
|
9.14
|
1,687,038
|
|
|
3/24/2014
|
+0.30 / +1.56%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.52
|
8.87
|
929,138
|
|
|
3/21/2014
|
+0.60 / +3.23%
|
18.60
|
19.50
|
18.40
|
19.20
|
18.97
|
8.73
|
1,483,076
|
|
|
3/20/2014
|
-0.90 / -4.62%
|
19.40
|
19.70
|
18.30
|
18.60
|
18.80
|
8.46
|
1,358,640
|
|
|
3/19/2014
|
+0.90 / +4.84%
|
18.70
|
20.00
|
18.40
|
19.50
|
19.36
|
8.87
|
1,217,028
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|