|
|
Closing price on 5/11/2012
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
1,041,600 |
| Split-adjusted Price |
6.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
6.60
|
1,041,600
|
|
|
5/10/2012
|
-0.20 / -2.74%
|
7.30
|
7.50
|
6.90
|
7.10
|
7.10
|
7.10
|
939,300
|
|
|
5/9/2012
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
406,300
|
|
|
5/8/2012
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
1,135,900
|
|
|
5/7/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
813,300
|
|
|
5/4/2012
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.30
|
6.60
|
923,700
|
|
|
5/3/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
377,500
|
|
|
5/2/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
380,000
|
|
|
4/27/2012
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.40
|
6.50
|
743,800
|
|
|
4/26/2012
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
457,600
|
|
|
4/25/2012
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
940,600
|
|
|
4/24/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
426,300
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
283,800
|
|
|
4/20/2012
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
579,400
|
|
|
4/19/2012
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
1,333,600
|
|
|
4/18/2012
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
796,400
|
|
|
4/17/2012
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.40
|
6.50
|
6.50
|
6.50
|
850,200
|
|
|
4/16/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
684,100
|
|
|
4/13/2012
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.60
|
6.50
|
847,300
|
|
|
4/12/2012
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,389,600
|
|
|
4/11/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
1,374,200
|
|
|
4/10/2012
|
-0.20 / -3.23%
|
6.40
|
6.40
|
5.90
|
6.00
|
6.00
|
6.00
|
644,400
|
|
|
4/9/2012
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.20
|
6.20
|
575,900
|
|
|
4/6/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.80
|
5.90
|
691,700
|
|
|
4/5/2012
|
+0.30 / +5.45%
|
5.30
|
5.80
|
5.20
|
5.80
|
5.80
|
5.80
|
1,066,100
|
|
|
4/4/2012
|
-0.40 / -6.78%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.50
|
5.50
|
676,300
|
|
|
4/3/2012
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.60
|
5.90
|
5.90
|
5.90
|
559,400
|
|
|
3/30/2012
|
-0.40 / -6.35%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.30
|
5.90
|
595,600
|
|
|
3/29/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
1,533,200
|
|
|
3/28/2012
|
+0.30 / +5.36%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
5.90
|
1,394,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|