|
Closing price on 9/13/2012
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
100,217 |
| Split-adjusted Price |
4.62 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.38
|
4.62
|
100,217
|
|
|
9/12/2012
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.57
|
4.51
|
28,300
|
|
|
9/11/2012
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.28
|
4.51
|
65,300
|
|
|
9/10/2012
|
-0.90 / -6.82%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.41
|
4.47
|
258,400
|
|
|
9/7/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.17
|
4.80
|
63,600
|
|
|
9/6/2012
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.27
|
4.80
|
63,800
|
|
|
9/5/2012
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.27
|
4.87
|
49,178
|
|
|
9/4/2012
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.55
|
4.94
|
75,300
|
|
|
8/31/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.43
|
4.91
|
48,200
|
|
|
8/30/2012
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.53
|
4.91
|
44,100
|
|
|
8/29/2012
|
+0.70 / +5.43%
|
13.30
|
13.70
|
13.10
|
13.60
|
13.51
|
4.94
|
97,088
|
|
|
8/28/2012
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.60
|
4.69
|
69,700
|
|
|
8/27/2012
|
-0.80 / -5.97%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.75
|
4.58
|
136,820
|
|
|
8/24/2012
|
+0.40 / +3.08%
|
12.20
|
13.90
|
12.20
|
13.40
|
13.27
|
4.87
|
150,600
|
|
|
8/23/2012
|
-0.70 / -5.11%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.05
|
4.73
|
165,300
|
|
|
8/22/2012
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.86
|
4.98
|
135,417
|
|
|
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
|
|
|