|
Closing price on 9/26/2012
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
76,200 |
| Split-adjusted Price |
4.40 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.51
|
4.40
|
76,200
|
|
|
9/25/2012
|
-0.20 / -1.75%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.33
|
4.25
|
38,400
|
|
|
9/24/2012
|
-0.60 / -5.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
4.33
|
67,100
|
|
|
9/21/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.93
|
4.36
|
146,100
|
|
|
9/20/2012
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.84
|
4.36
|
59,700
|
|
|
9/19/2012
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.50
|
12.20
|
11.94
|
4.44
|
161,900
|
|
|
9/18/2012
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.99
|
4.29
|
287,674
|
|
|
9/17/2012
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.60
|
4.54
|
123,000
|
|
|
9/14/2012
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.95
|
4.73
|
111,400
|
|
|
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
|
|
|