|
|
Closing price on 1/7/2011
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
177,200 |
| Split-adjusted Price |
13.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.00
|
13.20
|
13.20
|
13.20
|
177,200
|
|
|
1/6/2011
|
-0.10 / -0.75%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
13.20
|
111,000
|
|
|
1/5/2011
|
-0.30 / -2.21%
|
13.90
|
13.90
|
13.10
|
13.30
|
13.30
|
13.30
|
203,900
|
|
|
1/4/2011
|
-0.10 / -0.73%
|
14.30
|
14.40
|
13.60
|
13.60
|
13.60
|
13.60
|
149,100
|
|
|
12/31/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
13.70
|
121,200
|
|
|
12/30/2010
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
13.70
|
114,900
|
|
|
12/29/2010
|
-0.40 / -2.78%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.00
|
14.00
|
194,500
|
|
|
12/28/2010
|
+0.60 / +4.35%
|
14.10
|
14.40
|
13.80
|
14.40
|
14.40
|
14.40
|
211,700
|
|
|
12/27/2010
|
-0.10 / -0.72%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
13.80
|
201,200
|
|
|
12/24/2010
|
+0.20 / +1.46%
|
13.90
|
14.20
|
13.60
|
13.90
|
13.70
|
13.90
|
155,700
|
|
|
12/23/2010
|
-0.30 / -2.14%
|
14.00
|
14.40
|
13.50
|
13.70
|
13.70
|
13.70
|
173,900
|
|
|
12/22/2010
|
-0.60 / -4.11%
|
14.70
|
14.80
|
14.00
|
14.00
|
14.00
|
14.00
|
272,500
|
|
|
12/21/2010
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.00
|
14.60
|
14.60
|
14.60
|
226,000
|
|
|
12/20/2010
|
+0.10 / +0.69%
|
15.00
|
15.10
|
14.40
|
14.60
|
14.60
|
14.60
|
581,900
|
|
|
12/17/2010
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.60
|
14.50
|
303,400
|
|
|
12/16/2010
|
-0.40 / -2.86%
|
13.50
|
14.00
|
13.40
|
13.60
|
13.60
|
13.60
|
298,100
|
|
|
12/15/2010
|
-0.40 / -2.78%
|
14.70
|
15.00
|
13.80
|
14.00
|
14.00
|
14.00
|
423,000
|
|
|
12/14/2010
|
-1.00 / -6.49%
|
16.20
|
16.20
|
14.40
|
14.40
|
14.40
|
14.40
|
1,027,600
|
|
|
12/13/2010
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
15.40
|
531,400
|
|
|
12/10/2010
|
+1.10 / +8.27%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.28
|
14.40
|
498,700
|
|
|
12/9/2010
|
-0.40 / -2.92%
|
13.80
|
14.10
|
13.00
|
13.30
|
13.30
|
13.30
|
491,100
|
|
|
12/8/2010
|
-0.90 / -6.16%
|
13.70
|
14.70
|
13.70
|
13.70
|
13.70
|
13.70
|
388,700
|
|
|
12/7/2010
|
-0.40 / -2.67%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.60
|
14.60
|
487,800
|
|
|
12/6/2010
|
-0.60 / -3.85%
|
16.60
|
16.60
|
14.80
|
15.00
|
15.00
|
15.00
|
774,800
|
|
|
12/3/2010
|
+0.80 / +5.41%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.35
|
15.60
|
468,400
|
|
|
12/2/2010
|
+1.00 / +7.25%
|
14.30
|
14.80
|
14.00
|
14.80
|
14.80
|
14.80
|
583,100
|
|
|
12/1/2010
|
+0.60 / +4.55%
|
13.50
|
14.10
|
13.00
|
13.80
|
13.80
|
13.80
|
1,035,600
|
|
|
11/30/2010
|
+0.40 / +3.13%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
13.20
|
652,800
|
|
|
11/29/2010
|
+0.80 / +6.67%
|
11.70
|
12.80
|
11.30
|
12.80
|
12.80
|
12.80
|
311,100
|
|
|
11/26/2010
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.10
|
12.00
|
170,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|