|
Closing price on 5/7/2014
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
158,200 |
| Split-adjusted Price |
7.23 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.80
|
7.23
|
158,200
|
|
|
5/6/2014
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.20
|
15.60
|
15.66
|
7.09
|
382,936
|
|
|
5/5/2014
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.00
|
16.00
|
16.27
|
7.28
|
571,714
|
|
|
4/29/2014
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
7.28
|
288,910
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.77
|
7.18
|
125,700
|
|
|
4/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.89
|
7.18
|
323,505
|
|
|
4/24/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.80
|
7.23
|
181,441
|
|
|
4/23/2014
|
+0.30 / +1.91%
|
15.70
|
16.20
|
15.70
|
16.00
|
15.99
|
7.28
|
318,332
|
|
|
4/22/2014
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.00
|
15.70
|
15.33
|
7.14
|
275,530
|
|
|
4/21/2014
|
-0.80 / -5.00%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.52
|
6.91
|
278,500
|
|
|
4/18/2014
|
-1.00 / -5.88%
|
17.10
|
17.30
|
16.00
|
16.00
|
16.30
|
7.28
|
239,186
|
|
|
4/17/2014
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.12
|
7.73
|
216,850
|
|
|
4/16/2014
|
-0.80 / -4.52%
|
17.70
|
17.80
|
16.00
|
16.90
|
16.68
|
7.68
|
481,650
|
|
|
4/15/2014
|
-0.50 / -2.75%
|
18.00
|
18.40
|
17.50
|
17.70
|
17.83
|
8.05
|
361,297
|
|
|
4/14/2014
|
-0.40 / -2.15%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.38
|
8.28
|
247,891
|
|
|
4/11/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.41
|
8.46
|
260,309
|
|
|
4/10/2014
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.61
|
8.46
|
269,200
|
|
|
4/8/2014
|
+0.20 / +1.09%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.46
|
8.41
|
307,219
|
|
|
4/7/2014
|
+0.20 / +1.10%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
8.32
|
402,395
|
|
|
4/4/2014
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.23
|
8.23
|
294,810
|
|
|
4/3/2014
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.40
|
8.37
|
452,541
|
|
|
4/2/2014
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.20
|
18.30
|
17.95
|
8.32
|
674,082
|
|
|
4/1/2014
|
-0.70 / -3.68%
|
19.00
|
19.00
|
17.80
|
18.30
|
18.59
|
8.32
|
932,705
|
|
|
3/31/2014
|
-0.30 / -1.55%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.20
|
8.64
|
497,791
|
|
|
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
|
|
|