|
|
Closing price on 11/7/2011
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
204,900 |
| Split-adjusted Price |
5.80 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
134,000
|
|
|
10/17/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
86,500
|
|
|
10/14/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
131,800
|
|
|
10/13/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
156,200
|
|
|
10/12/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
446,700
|
|
|
10/11/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
160,700
|
|
|
10/10/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
191,600
|
|
|
10/7/2011
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.40
|
7.10
|
213,200
|
|
|
10/6/2011
|
+0.40 / +5.71%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.40
|
7.40
|
240,900
|
|
|
10/5/2011
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
7.00
|
236,600
|
|
|
10/4/2011
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
173,200
|
|
|
10/3/2011
|
-0.40 / -5.33%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
430,800
|
|
|
9/30/2011
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.65
|
7.50
|
192,100
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.50
|
7.90
|
7.90
|
7.90
|
1,113,800
|
|
|
9/28/2011
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
157,400
|
|
|
9/27/2011
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
7.50
|
1,023,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|