|
Closing price on 7/10/2013
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
150,169 |
| Split-adjusted Price |
6.77 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
6.77
|
150,169
|
|
|
7/9/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.03
|
6.85
|
87,780
|
|
|
7/8/2013
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.19
|
6.85
|
389,200
|
|
|
7/5/2013
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.29
|
6.90
|
377,500
|
|
|
7/4/2013
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.42
|
6.94
|
79,740
|
|
|
7/3/2013
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.47
|
7.02
|
125,950
|
|
|
7/2/2013
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.50
|
7.07
|
376,577
|
|
|
7/1/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.01
|
6.81
|
286,974
|
|
|
6/28/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.32
|
6.94
|
467,600
|
|
|
6/27/2013
|
+0.30 / +1.88%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.23
|
6.94
|
184,100
|
|
|
6/26/2013
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.82
|
6.81
|
401,200
|
|
|
6/25/2013
|
-0.50 / -3.07%
|
16.30
|
16.40
|
15.30
|
15.80
|
15.74
|
6.73
|
659,900
|
|
|
6/24/2013
|
-0.70 / -4.12%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.49
|
6.94
|
392,300
|
|
|
6/21/2013
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.83
|
7.24
|
350,100
|
|
|
6/20/2013
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.94
|
7.24
|
302,300
|
|
|
6/19/2013
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.00
|
17.20
|
17.27
|
7.32
|
443,200
|
|
|
6/18/2013
|
+0.50 / +3.01%
|
16.50
|
17.20
|
16.30
|
17.10
|
16.68
|
7.28
|
760,552
|
|
|
6/17/2013
|
-0.40 / -2.35%
|
16.90
|
17.30
|
16.40
|
16.60
|
16.64
|
7.07
|
439,044
|
|
|
6/14/2013
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.08
|
7.24
|
250,246
|
|
|
6/13/2013
|
-0.10 / -0.57%
|
17.20
|
17.40
|
16.70
|
17.30
|
16.98
|
7.37
|
1,109,796
|
|
|
6/12/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.47
|
7.41
|
523,970
|
|
|
6/11/2013
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.66
|
7.49
|
470,345
|
|
|
6/10/2013
|
-0.50 / -2.72%
|
18.60
|
18.70
|
17.80
|
17.90
|
18.20
|
7.62
|
633,928
|
|
|
6/7/2013
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.20
|
18.40
|
18.45
|
7.83
|
545,215
|
|
|
6/6/2013
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.10
|
7.75
|
608,843
|
|
|
6/5/2013
|
+0.50 / +2.82%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.00
|
7.75
|
344,687
|
|
|
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
|
|
|