|
Closing price on 4/26/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
154,300 |
| Split-adjusted Price |
7.90 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.90
|
7.90
|
154,300
|
|
|
4/25/2011
|
+0.40 / +5.13%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
8.20
|
79,100
|
|
|
4/22/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
8.00
|
7.80
|
162,900
|
|
|
4/21/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
8.00
|
52,400
|
|
|
4/20/2011
|
-0.10 / -1.23%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
56,700
|
|
|
4/19/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
122,100
|
|
|
4/18/2011
|
-0.30 / -3.49%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.30
|
8.30
|
57,100
|
|
|
4/15/2011
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.90
|
8.60
|
70,300
|
|
|
4/14/2011
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
161,300
|
|
|
4/13/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
146,200
|
|
|
4/8/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
59,400
|
|
|
4/7/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
22,200
|
|
|
4/6/2011
|
+0.10 / +1.10%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
9.20
|
68,900
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
72,200
|
|
|
4/4/2011
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
128,200
|
|
|
4/1/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
155,800
|
|
|
3/31/2011
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.90
|
8.90
|
139,900
|
|
|
3/30/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
27,000
|
|
|
3/29/2011
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
77,800
|
|
|
3/28/2011
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
44,500
|
|
|
3/25/2011
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.50
|
9.40
|
90,100
|
|
|
3/24/2011
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
102,600
|
|
|
3/23/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
9.80
|
90,000
|
|
|
3/22/2011
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.40
|
9.40
|
9.40
|
9.40
|
133,600
|
|
|
3/21/2011
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
10.10
|
463,400
|
|
|
3/18/2011
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.20
|
9.80
|
213,200
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
119,200
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.20
|
9.20
|
9.20
|
59,900
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
9.20
|
253,000
|
|
|
3/14/2011
|
-0.60 / -6.12%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
9.20
|
192,200
|
|
|