|
Closing price on 4/6/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
68,900 |
| Split-adjusted Price |
9.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2011
|
+0.60 / +6.52%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
9.80
|
108,500
|
|
|
3/10/2011
|
+0.70 / +8.24%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
160,700
|
|
|
3/9/2011
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
211,200
|
|
|
3/8/2011
|
-0.20 / -2.17%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.00
|
9.00
|
86,000
|
|
|
3/7/2011
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
93,200
|
|
|
3/4/2011
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.33
|
9.40
|
149,900
|
|
|
3/3/2011
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.10
|
9.10
|
268,000
|
|
|
3/2/2011
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
270,100
|
|
|
3/1/2011
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
90,100
|
|
|
2/28/2011
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
10.20
|
183,900
|
|
|
2/25/2011
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.63
|
10.70
|
158,800
|
|
|
2/24/2011
|
-0.40 / -3.74%
|
11.20
|
11.20
|
10.00
|
10.30
|
10.30
|
10.30
|
292,100
|
|
|