|
Closing price on 8/21/2012
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
239,700 |
| Split-adjusted Price |
5.13 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-1.00 / -6.62%
|
15.20
|
15.20
|
14.10
|
14.10
|
14.23
|
5.13
|
239,700
|
|
|
8/20/2012
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.99
|
5.49
|
92,800
|
|
|
8/17/2012
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.85
|
5.38
|
162,830
|
|
|
8/16/2012
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
5.34
|
78,020
|
|
|
8/15/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.48
|
5.31
|
39,572
|
|
|
8/14/2012
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.67
|
5.31
|
21,519
|
|
|
8/13/2012
|
-0.30 / -2.03%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.51
|
5.27
|
35,710
|
|
|
8/10/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.56
|
5.38
|
82,228
|
|
|
8/9/2012
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.83
|
5.38
|
24,765
|
|
|
8/8/2012
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.81
|
5.45
|
90,451
|
|
|
8/7/2012
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.77
|
5.34
|
68,600
|
|
|
8/6/2012
|
+0.50 / +3.45%
|
14.60
|
15.30
|
14.50
|
15.00
|
14.77
|
5.45
|
204,948
|
|
|
8/3/2012
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
5.27
|
27,766
|
|
|
8/2/2012
|
+0.30 / +2.10%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.59
|
5.31
|
30,100
|
|
|
8/1/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.07
|
5.20
|
64,600
|
|
|
7/31/2012
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.38
|
5.20
|
56,400
|
|
|
7/30/2012
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.51
|
5.27
|
127,600
|
|
|
7/27/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
5.31
|
80,100
|
|
|
7/26/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.74
|
5.34
|
97,528
|
|
|
7/25/2012
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.65
|
5.34
|
80,900
|
|
|
7/24/2012
|
-0.40 / -2.63%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.84
|
5.38
|
133,200
|
|
|
7/23/2012
|
-0.30 / -1.94%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.26
|
5.53
|
166,900
|
|
|
7/20/2012
|
+0.10 / +0.65%
|
15.60
|
16.30
|
15.50
|
15.50
|
16.00
|
5.64
|
342,146
|
|
|
7/19/2012
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.30
|
5.60
|
390,944
|
|
|
7/18/2012
|
-0.30 / -2.04%
|
14.60
|
14.70
|
14.00
|
14.40
|
14.30
|
5.24
|
63,020
|
|
|
7/17/2012
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.40
|
5.34
|
75,944
|
|
|
7/16/2012
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.26
|
5.09
|
65,270
|
|
|
7/13/2012
|
+0.30 / +2.13%
|
14.10
|
14.70
|
14.10
|
14.40
|
14.40
|
5.24
|
135,400
|
|
|
7/12/2012
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.60
|
14.10
|
13.92
|
5.13
|
95,000
|
|
|
7/11/2012
|
+0.40 / +3.03%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.53
|
4.94
|
85,300
|
|
|