|
|
Closing price on 11/29/2011
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
28,100 |
| Split-adjusted Price |
4.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
28,100
|
|
|
11/28/2011
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
106,600
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
23,000
|
|
|
11/24/2011
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
44,200
|
|
|
11/23/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
54,700
|
|
|
11/22/2011
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
230,350
|
|
|
11/21/2011
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.90
|
4.90
|
61,600
|
|
|
11/18/2011
|
-0.20 / -4.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
5.00
|
4.80
|
81,200
|
|
|
11/17/2011
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
26,700
|
|
|
11/16/2011
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
84,500
|
|
|
11/15/2011
|
+0.20 / +4.08%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
5.10
|
75,100
|
|
|
11/14/2011
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
4.90
|
129,100
|
|
|
11/11/2011
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.18
|
5.10
|
58,900
|
|
|
11/10/2011
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
105,000
|
|
|
11/9/2011
|
-0.10 / -1.75%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
48,300
|
|
|
11/8/2011
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
74,000
|
|
|
11/7/2011
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
204,900
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
95,600
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
115,400
|
|
|
11/2/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
119,400
|
|
|
11/1/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
196,000
|
|
|
10/31/2011
|
-0.20 / -3.03%
|
6.80
|
6.90
|
6.30
|
6.40
|
6.40
|
6.40
|
256,900
|
|
|
10/28/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
280,200
|
|
|
10/27/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
31,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
73,100
|
|
|
10/25/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
60,200
|
|
|
10/24/2011
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
59,400
|
|
|
10/21/2011
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.48
|
6.60
|
712,800
|
|
|
10/20/2011
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
125,200
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
104,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|