|
|
Closing price on 6/4/2013
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
1,006,902 |
| Split-adjusted Price |
7.54 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
-0.20 / -1.12%
|
17.90
|
18.40
|
17.70
|
17.70
|
18.03
|
7.54
|
1,006,902
|
|
|
6/3/2013
|
-0.50 / -2.72%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.14
|
7.62
|
705,400
|
|
|
5/31/2013
|
-0.30 / -1.60%
|
18.90
|
19.70
|
18.30
|
18.40
|
18.78
|
7.83
|
863,861
|
|
|
5/30/2013
|
+0.80 / +4.47%
|
17.80
|
18.80
|
17.70
|
18.70
|
18.14
|
7.96
|
887,192
|
|
|
5/29/2013
|
-0.60 / -3.24%
|
18.50
|
19.00
|
17.60
|
17.90
|
18.28
|
7.62
|
1,223,676
|
|
|
5/28/2013
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.60
|
18.50
|
17.98
|
7.88
|
964,887
|
|
|
5/27/2013
|
+0.70 / +4.12%
|
17.20
|
18.10
|
17.20
|
17.70
|
17.77
|
7.54
|
1,163,606
|
|
|
5/24/2013
|
+0.70 / +4.29%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.73
|
7.24
|
1,093,167
|
|
|
5/23/2013
|
-0.20 / -1.21%
|
16.40
|
17.00
|
16.20
|
16.30
|
16.57
|
6.94
|
1,080,097
|
|
|
5/22/2013
|
+0.50 / +3.13%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.35
|
7.02
|
986,989
|
|
|
5/21/2013
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.90
|
16.00
|
16.14
|
6.81
|
1,034,227
|
|
|
5/20/2013
|
+0.70 / +4.55%
|
15.40
|
16.20
|
15.30
|
16.10
|
15.81
|
6.85
|
1,165,913
|
|
|
5/17/2013
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
6.56
|
493,582
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|