|
|
Closing price on 7/5/2012
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.30 |
| Volume |
139,300 |
| Split-adjusted Price |
5.13 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.80 / +6.02%
|
13.50
|
14.10
|
13.30
|
14.10
|
13.60
|
5.13
|
139,300
|
|
|
7/4/2012
|
-0.40 / -2.92%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.47
|
4.84
|
91,400
|
|
|
7/3/2012
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.40
|
13.70
|
13.78
|
4.98
|
228,200
|
|
|
7/2/2012
|
-0.40 / -2.72%
|
14.60
|
14.70
|
14.00
|
14.30
|
14.37
|
5.20
|
169,200
|
|
|
6/29/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.66
|
5.34
|
79,100
|
|
|
6/28/2012
|
+0.50 / +3.50%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.46
|
5.38
|
103,400
|
|
|
6/27/2012
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.42
|
5.20
|
65,400
|
|
|
6/26/2012
|
-0.80 / -5.33%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.40
|
5.16
|
116,300
|
|
|
6/25/2012
|
-0.70 / -4.46%
|
15.40
|
15.60
|
14.80
|
15.00
|
14.98
|
5.45
|
192,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|