|
|
Closing price on 9/15/2014
|
|
| Open |
39.00 |
| High |
41.60 |
| Low |
38.50 |
| Volume |
3,303,079 |
| Split-adjusted Price |
19.58 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+2.90 / +7.65%
|
39.00
|
41.60
|
38.50
|
40.80
|
41.39
|
19.58
|
3,303,079
|
|
|
9/12/2014
|
+3.40 / +9.86%
|
34.60
|
37.90
|
34.20
|
37.90
|
36.15
|
18.19
|
5,362,044
|
|
|
9/11/2014
|
+1.00 / +2.99%
|
33.50
|
35.00
|
33.50
|
34.50
|
34.42
|
16.56
|
2,180,388
|
|
|
9/10/2014
|
+1.00 / +3.08%
|
32.00
|
33.50
|
31.00
|
33.50
|
32.61
|
16.08
|
1,946,067
|
|
|
9/9/2014
|
-3.10 / -8.71%
|
35.60
|
35.60
|
32.10
|
32.50
|
34.12
|
15.60
|
2,547,755
|
|
|
9/8/2014
|
+1.60 / +4.71%
|
34.10
|
36.10
|
33.80
|
35.60
|
34.82
|
17.09
|
2,546,058
|
|
|
9/5/2014
|
+0.60 / +1.80%
|
34.50
|
34.50
|
33.50
|
34.00
|
34.08
|
16.32
|
1,235,655
|
|
|
9/4/2014
|
+0.70 / +2.14%
|
32.50
|
33.40
|
32.10
|
33.40
|
32.76
|
16.03
|
1,619,940
|
|
|
9/3/2014
|
-1.30 / -3.82%
|
34.00
|
34.40
|
32.70
|
32.70
|
33.50
|
15.69
|
2,150,500
|
|
|
8/29/2014
|
-0.50 / -1.45%
|
34.50
|
35.60
|
33.70
|
34.00
|
34.36
|
16.32
|
1,743,065
|
|
|
8/28/2014
|
+0.60 / +1.77%
|
33.60
|
35.60
|
33.00
|
34.50
|
34.27
|
16.56
|
1,784,704
|
|
|
8/27/2014
|
-0.40 / -1.17%
|
34.80
|
35.00
|
33.30
|
33.90
|
34.03
|
16.27
|
1,966,268
|
|
|
8/26/2014
|
+2.80 / +8.89%
|
31.60
|
34.60
|
31.60
|
34.30
|
33.56
|
16.46
|
2,099,922
|
|
|
8/25/2014
|
+2.80 / +9.76%
|
28.80
|
31.50
|
28.80
|
31.50
|
30.05
|
15.12
|
1,544,360
|
|
|
8/22/2014
|
-0.20 / -0.69%
|
28.90
|
29.60
|
28.50
|
28.70
|
28.95
|
13.78
|
1,671,812
|
|
|
8/21/2014
|
-0.10 / -0.34%
|
29.30
|
29.90
|
28.50
|
28.90
|
29.12
|
13.87
|
2,163,417
|
|
|
8/20/2014
|
+0.80 / +2.84%
|
28.20
|
29.20
|
27.70
|
29.00
|
28.75
|
13.92
|
1,701,823
|
|
|
8/19/2014
|
-0.40 / -1.40%
|
28.80
|
28.90
|
27.80
|
28.20
|
28.17
|
13.54
|
1,893,745
|
|
|
8/18/2014
|
+1.80 / +6.72%
|
27.00
|
29.00
|
26.90
|
28.60
|
28.12
|
13.73
|
1,777,067
|
|
|
8/15/2014
|
+1.80 / +7.20%
|
25.30
|
27.20
|
25.00
|
26.80
|
26.16
|
12.86
|
2,057,504
|
|
|
8/14/2014
|
+0.60 / +2.46%
|
24.80
|
25.60
|
24.20
|
25.00
|
24.82
|
12.00
|
1,779,126
|
|
|
8/13/2014
|
+1.10 / +4.72%
|
23.50
|
24.90
|
23.40
|
24.40
|
24.03
|
11.71
|
1,678,566
|
|
|
8/12/2014
|
-0.40 / -1.69%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.51
|
11.18
|
705,900
|
|
|
8/11/2014
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.00
|
23.70
|
23.34
|
11.38
|
1,106,607
|
|
|
8/8/2014
|
-0.30 / -1.26%
|
23.80
|
24.10
|
23.40
|
23.50
|
23.69
|
11.28
|
938,230
|
|
|
8/7/2014
|
+0.70 / +3.03%
|
23.00
|
23.90
|
22.80
|
23.80
|
23.58
|
11.42
|
1,616,900
|
|
|
8/6/2014
|
+0.10 / +0.43%
|
22.90
|
23.40
|
22.80
|
23.10
|
23.14
|
11.09
|
844,082
|
|
|
8/5/2014
|
+0.30 / +1.32%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.19
|
11.04
|
1,336,085
|
|
|
8/4/2014
|
+0.60 / +2.71%
|
22.20
|
22.80
|
22.00
|
22.70
|
22.45
|
10.90
|
1,470,975
|
|
|
8/1/2014
|
+0.80 / +3.76%
|
21.30
|
22.40
|
21.00
|
22.10
|
21.93
|
10.61
|
1,736,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|