|
Closing price on 9/18/2013
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
118,320 |
| Split-adjusted Price |
5.83 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.74
|
5.83
|
118,320
|
|
|
9/17/2013
|
-0.10 / -0.71%
|
12.60
|
14.20
|
12.60
|
13.90
|
13.82
|
5.92
|
131,014
|
|
|
9/16/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.07
|
5.96
|
32,900
|
|
|
9/13/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.95
|
5.96
|
36,800
|
|
|
9/12/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.96
|
5.96
|
100,574
|
|
|
9/11/2013
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
5.96
|
202,600
|
|
|
9/10/2013
|
+0.20 / +1.46%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.88
|
5.92
|
120,597
|
|
|
9/9/2013
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.68
|
5.83
|
145,000
|
|
|
9/6/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.12
|
6.00
|
93,613
|
|
|
9/5/2013
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.98
|
6.00
|
93,100
|
|
|
9/4/2013
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
5.83
|
171,565
|
|
|
9/3/2013
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
5.96
|
103,310
|
|
|
8/30/2013
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.16
|
6.13
|
61,060
|
|
|
8/29/2013
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.11
|
6.05
|
93,000
|
|
|
8/28/2013
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.17
|
6.00
|
237,819
|
|
|
8/27/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.52
|
6.17
|
33,423
|
|
|
8/26/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.50
|
6.26
|
130,697
|
|
|
8/23/2013
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.71
|
6.26
|
217,574
|
|
|
8/22/2013
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.74
|
6.30
|
202,700
|
|
|
8/21/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.00
|
6.43
|
174,950
|
|
|
8/20/2013
|
-0.30 / -1.95%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.16
|
6.43
|
156,949
|
|
|
8/19/2013
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
6.56
|
208,610
|
|
|
8/16/2013
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.18
|
6.47
|
318,680
|
|
|
8/15/2013
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.90
|
14.90
|
15.03
|
6.34
|
172,560
|
|
|
8/14/2013
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.76
|
6.43
|
289,767
|
|
|
8/13/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
6.22
|
244,598
|
|
|
8/12/2013
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.84
|
6.30
|
148,220
|
|
|
8/9/2013
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.99
|
6.34
|
968,885
|
|
|
8/8/2013
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.47
|
6.56
|
262,987
|
|
|
8/7/2013
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.65
|
6.64
|
257,833
|
|
|