|
Closing price on 6/22/2012
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
74,200 |
| Split-adjusted Price |
5.71 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.67
|
5.71
|
74,200
|
|
|
6/21/2012
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.94
|
5.78
|
36,500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.04
|
5.82
|
53,700
|
|
|
6/19/2012
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.13
|
5.82
|
82,100
|
|
|
6/18/2012
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.35
|
5.89
|
68,100
|
|
|
6/15/2012
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.08
|
5.85
|
79,300
|
|
|
6/14/2012
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.01
|
5.85
|
72,900
|
|
|
6/13/2012
|
-0.40 / -2.41%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.10
|
5.89
|
98,972
|
|
|
6/12/2012
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.10
|
16.60
|
16.36
|
6.04
|
89,891
|
|
|
6/11/2012
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.74
|
6.11
|
101,288
|
|
|
6/8/2012
|
-0.10 / -0.60%
|
16.80
|
17.20
|
16.40
|
16.70
|
16.79
|
6.07
|
112,562
|
|
|
6/7/2012
|
+0.90 / +5.66%
|
16.20
|
17.00
|
16.00
|
16.80
|
16.64
|
6.11
|
141,342
|
|
|
6/6/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.92
|
5.78
|
80,400
|
|
|
6/5/2012
|
+0.10 / +0.63%
|
15.30
|
15.90
|
14.90
|
15.90
|
15.66
|
5.78
|
98,900
|
|
|
6/4/2012
|
-0.70 / -4.24%
|
16.40
|
16.40
|
15.50
|
15.80
|
15.78
|
5.74
|
131,700
|
|
|
6/1/2012
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.36
|
6.00
|
94,880
|
|
|
5/31/2012
|
-0.60 / -3.55%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.46
|
5.93
|
228,237
|
|
|
5/30/2012
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.94
|
6.14
|
63,840
|
|
|
5/29/2012
|
-0.30 / -1.71%
|
16.80
|
17.30
|
16.70
|
17.20
|
17.00
|
6.25
|
76,800
|
|
|
5/28/2012
|
-0.10 / -0.57%
|
18.00
|
18.10
|
17.30
|
17.50
|
17.48
|
6.36
|
130,868
|
|
|
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
|
|
|