|
|
Closing price on 3/30/2012
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.20 |
| Volume |
500,823 |
| Split-adjusted Price |
5.27 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
-0.40 / -2.68%
|
15.00
|
15.10
|
14.20
|
14.50
|
14.54
|
5.27
|
500,823
|
|
|
3/29/2012
|
-0.90 / -5.70%
|
15.90
|
15.90
|
14.80
|
14.90
|
15.11
|
5.42
|
518,369
|
|
|
3/28/2012
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.10
|
15.80
|
15.57
|
5.74
|
268,480
|
|
|
3/27/2012
|
-1.10 / -6.51%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.22
|
5.74
|
287,408
|
|
|
3/26/2012
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.77
|
6.14
|
1,171,929
|
|
|
3/23/2012
|
+0.90 / +6.00%
|
15.10
|
15.90
|
14.90
|
15.90
|
15.75
|
5.78
|
1,058,900
|
|
|
3/22/2012
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.86
|
5.45
|
287,400
|
|
|
3/21/2012
|
+0.20 / +1.35%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.09
|
5.45
|
474,700
|
|
|
3/20/2012
|
+0.30 / +2.07%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.67
|
5.38
|
199,900
|
|
|
3/19/2012
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.56
|
5.27
|
178,200
|
|
|
3/16/2012
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.60
|
14.60
|
14.98
|
5.31
|
306,900
|
|
|
3/15/2012
|
+0.60 / +4.29%
|
14.00
|
14.80
|
13.90
|
14.60
|
14.45
|
5.31
|
189,800
|
|
|
3/14/2012
|
-0.10 / -0.71%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.18
|
5.09
|
248,600
|
|
|
3/13/2012
|
+0.20 / +1.44%
|
14.00
|
14.40
|
13.80
|
14.10
|
14.06
|
5.13
|
132,500
|
|
|
3/12/2012
|
-0.70 / -4.79%
|
14.60
|
14.70
|
13.90
|
13.90
|
14.02
|
5.05
|
291,100
|
|
|
3/9/2012
|
+0.30 / +2.10%
|
14.90
|
15.20
|
14.30
|
14.60
|
14.94
|
5.31
|
345,800
|
|
|
3/8/2012
|
-0.60 / -4.03%
|
14.70
|
15.50
|
14.20
|
14.30
|
14.89
|
5.20
|
393,400
|
|
|
3/7/2012
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.60
|
14.90
|
14.89
|
5.42
|
215,900
|
|
|
3/6/2012
|
-1.20 / -7.41%
|
16.80
|
16.90
|
15.00
|
15.00
|
15.49
|
5.45
|
602,400
|
|
|
3/5/2012
|
+0.90 / +5.88%
|
15.50
|
16.20
|
15.40
|
16.20
|
16.11
|
5.89
|
439,100
|
|
|
3/2/2012
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.20
|
5.56
|
543,300
|
|
|
3/1/2012
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.80
|
15.10
|
15.22
|
5.49
|
485,100
|
|
|
2/29/2012
|
+0.20 / +1.34%
|
14.80
|
16.10
|
14.50
|
15.10
|
15.24
|
5.49
|
754,700
|
|
|
2/28/2012
|
-0.50 / -3.25%
|
15.60
|
15.90
|
14.60
|
14.90
|
15.41
|
5.42
|
490,300
|
|
|
2/27/2012
|
+0.70 / +4.76%
|
14.90
|
15.70
|
14.90
|
15.40
|
15.41
|
5.60
|
503,400
|
|
|
2/24/2012
|
+0.20 / +1.38%
|
14.70
|
15.30
|
14.40
|
14.70
|
14.89
|
5.34
|
946,800
|
|
|
2/23/2012
|
+0.50 / +3.57%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.37
|
5.27
|
604,500
|
|
|
2/22/2012
|
+0.30 / +2.19%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.88
|
5.09
|
204,200
|
|
|
2/21/2012
|
-0.40 / -2.84%
|
14.10
|
14.50
|
13.60
|
13.70
|
13.91
|
4.98
|
235,600
|
|
|
2/20/2012
|
+0.50 / +3.68%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.05
|
5.13
|
678,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|