|
|
Closing price on 5/25/2012
|
|
| Open |
16.90 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
314,860 |
| Split-adjusted Price |
6.40 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.90 / +5.39%
|
16.90
|
17.60
|
16.60
|
17.60
|
17.46
|
6.40
|
314,860
|
|
|
5/24/2012
|
-0.70 / -4.02%
|
16.20
|
16.80
|
15.90
|
16.70
|
16.23
|
6.07
|
214,337
|
|
|
5/23/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.20
|
17.40
|
16.52
|
6.33
|
273,531
|
|
|
5/22/2012
|
-0.40 / -2.25%
|
18.10
|
18.10
|
17.20
|
17.40
|
17.57
|
6.33
|
185,100
|
|
|
5/21/2012
|
+1.10 / +6.59%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.41
|
6.47
|
219,815
|
|
|
5/18/2012
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.10
|
16.70
|
16.65
|
6.07
|
239,846
|
|
|
5/17/2012
|
-1.00 / -5.52%
|
17.90
|
18.20
|
16.90
|
17.10
|
17.51
|
6.22
|
134,840
|
|
|
5/16/2012
|
+0.70 / +4.02%
|
17.50
|
18.20
|
17.10
|
18.10
|
17.50
|
6.58
|
359,540
|
|
|
5/15/2012
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.36
|
6.33
|
461,500
|
|
|
5/14/2012
|
-1.10 / -5.95%
|
18.30
|
18.40
|
17.30
|
17.40
|
17.69
|
6.33
|
858,952
|
|
|
5/11/2012
|
-0.20 / -1.07%
|
18.70
|
19.50
|
18.30
|
18.50
|
18.66
|
6.73
|
435,868
|
|
|
5/10/2012
|
-0.80 / -4.10%
|
19.60
|
20.10
|
18.50
|
18.70
|
19.15
|
6.80
|
573,616
|
|
|
5/9/2012
|
-0.80 / -3.94%
|
19.90
|
20.40
|
19.00
|
19.50
|
19.87
|
7.09
|
541,408
|
|
|
5/8/2012
|
+0.90 / +4.64%
|
20.50
|
20.70
|
19.50
|
20.30
|
20.56
|
7.38
|
1,552,130
|
|
|
5/7/2012
|
+1.20 / +6.59%
|
18.50
|
19.40
|
18.00
|
19.40
|
19.39
|
7.05
|
596,840
|
|
|
5/4/2012
|
+1.00 / +5.81%
|
17.30
|
18.20
|
17.00
|
18.20
|
18.08
|
6.62
|
524,433
|
|
|
5/3/2012
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.70
|
17.20
|
16.99
|
6.25
|
412,313
|
|
|
5/2/2012
|
+0.10 / +0.59%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.13
|
6.22
|
272,800
|
|
|
4/27/2012
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.05
|
6.18
|
254,304
|
|
|
4/26/2012
|
-0.40 / -2.31%
|
17.30
|
17.50
|
16.80
|
16.90
|
17.01
|
6.14
|
255,500
|
|
|
4/25/2012
|
+0.40 / +2.37%
|
17.10
|
17.40
|
16.50
|
17.30
|
16.95
|
6.29
|
991,272
|
|
|
4/24/2012
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.20
|
16.90
|
16.61
|
6.14
|
184,200
|
|
|
4/23/2012
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.88
|
6.11
|
213,832
|
|
|
4/20/2012
|
-0.30 / -1.72%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.05
|
6.22
|
482,557
|
|
|
4/19/2012
|
+0.50 / +2.96%
|
16.80
|
17.90
|
16.80
|
17.40
|
17.45
|
6.33
|
1,138,731
|
|
|
4/18/2012
|
+0.80 / +4.97%
|
16.30
|
17.20
|
16.00
|
16.90
|
16.82
|
6.14
|
787,797
|
|
|
4/17/2012
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.00
|
16.10
|
16.24
|
5.85
|
381,737
|
|
|
4/16/2012
|
+0.80 / +5.13%
|
15.80
|
16.60
|
15.50
|
16.40
|
16.29
|
5.96
|
482,000
|
|
|
4/13/2012
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.30
|
15.60
|
15.60
|
5.67
|
156,094
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.60
|
15.80
|
15.84
|
5.74
|
340,076
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|