|
|
Closing price on 5/16/2013
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
548,274 |
| Split-adjusted Price |
6.64 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.59
|
6.64
|
548,274
|
|
|
5/15/2013
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.52
|
6.64
|
906,697
|
|
|
5/14/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.30
|
15.60
|
15.43
|
6.64
|
1,232,322
|
|
|
5/13/2013
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.83
|
6.73
|
759,091
|
|
|
5/10/2013
|
+0.40 / +2.65%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.40
|
6.60
|
1,710,143
|
|
|
5/9/2013
|
+0.50 / +3.42%
|
14.60
|
15.40
|
14.60
|
15.10
|
15.05
|
6.43
|
1,156,235
|
|
|
5/8/2013
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.61
|
6.22
|
347,313
|
|
|
5/7/2013
|
-0.10 / -0.68%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
6.26
|
562,750
|
|
|
5/6/2013
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.20
|
14.80
|
14.58
|
6.30
|
620,699
|
|
|
5/3/2013
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.27
|
6.09
|
396,648
|
|
|
5/2/2013
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.35
|
6.09
|
298,018
|
|
|
4/26/2013
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.46
|
6.17
|
442,100
|
|
|
4/25/2013
|
+0.40 / +2.80%
|
14.20
|
15.20
|
14.20
|
14.70
|
14.74
|
6.26
|
1,321,100
|
|
|
4/24/2013
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.14
|
6.09
|
866,400
|
|
|
4/23/2013
|
+0.50 / +3.76%
|
13.80
|
14.30
|
13.60
|
13.80
|
13.81
|
5.88
|
368,500
|
|
|
4/22/2013
|
-0.40 / -2.92%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.48
|
5.66
|
353,400
|
|
|
4/18/2013
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.69
|
5.83
|
474,400
|
|
|
4/17/2013
|
-0.20 / -1.41%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.17
|
5.96
|
433,600
|
|
|
4/16/2013
|
+0.10 / +0.71%
|
13.90
|
14.50
|
13.70
|
14.20
|
14.06
|
6.05
|
646,400
|
|
|
4/15/2013
|
-1.00 / -6.62%
|
15.00
|
15.00
|
13.80
|
14.10
|
14.26
|
6.00
|
832,130
|
|
|
4/12/2013
|
+0.30 / +2.03%
|
14.80
|
15.40
|
14.70
|
15.10
|
15.12
|
6.43
|
1,613,909
|
|
|
4/11/2013
|
+0.50 / +3.50%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.58
|
6.30
|
925,811
|
|
|
4/10/2013
|
-0.10 / -0.69%
|
14.40
|
15.20
|
14.20
|
14.30
|
14.76
|
6.09
|
2,548,058
|
|
|
4/9/2013
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.45
|
6.13
|
580,058
|
|
|
4/8/2013
|
+0.40 / +2.84%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.49
|
6.17
|
1,259,811
|
|
|
4/5/2013
|
+0.50 / +3.68%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.91
|
6.00
|
1,412,431
|
|
|
4/4/2013
|
+0.20 / +1.49%
|
13.30
|
14.00
|
13.20
|
13.60
|
13.66
|
5.79
|
1,083,100
|
|
|
4/3/2013
|
+0.20 / +1.52%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.21
|
5.70
|
318,100
|
|
|
4/2/2013
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.28
|
5.62
|
347,720
|
|
|
4/1/2013
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.09
|
5.66
|
215,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|