|
|
Closing price on 10/2/2014
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
354,300 |
| Split-adjusted Price |
3.90 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
354,300
|
|
|
10/1/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
183,804
|
|
|
9/30/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
363,904
|
|
|
9/29/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
148,800
|
|
|
9/26/2014
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
381,306
|
|
|
9/25/2014
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
331,940
|
|
|
9/24/2014
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
281,700
|
|
|
9/23/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
256,400
|
|
|
9/22/2014
|
-0.40 / -9.30%
|
4.20
|
4.30
|
3.90
|
3.90
|
3.90
|
3.90
|
511,900
|
|
|
9/19/2014
|
+0.20 / +4.88%
|
4.10
|
4.50
|
4.00
|
4.30
|
4.10
|
4.30
|
996,840
|
|
|
9/18/2014
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.10
|
4.10
|
1,438,900
|
|
|
9/17/2014
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
933,210
|
|
|
9/16/2014
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
692,850
|
|
|
9/15/2014
|
+0.10 / +2.44%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.20
|
4.20
|
1,043,100
|
|
|
9/12/2014
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
1,132,040
|
|
|
9/11/2014
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
678,350
|
|
|
9/10/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
440,300
|
|
|
9/9/2014
|
-0.40 / -10.00%
|
4.00
|
4.10
|
3.60
|
3.60
|
3.60
|
3.60
|
853,100
|
|
|
9/8/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
1,162,400
|
|
|
9/5/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
253,500
|
|
|
9/4/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
339,900
|
|
|
9/3/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
629,600
|
|
|
8/29/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
351,800
|
|
|
8/28/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
502,400
|
|
|
8/27/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
932,300
|
|
|
8/26/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
725,800
|
|
|
8/25/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
285,100
|
|
|
8/22/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
628,400
|
|
|
8/21/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
459,550
|
|
|
8/20/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
63,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|