|
Closing price on 12/4/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
416,800 |
| Split-adjusted Price |
3.50 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
416,800
|
|
|
12/3/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,186,100
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
595,300
|
|
|
12/1/2014
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
249,400
|
|
|
11/28/2014
|
+0.20 / +5.13%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,828,000
|
|
|
11/27/2014
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
1,511,000
|
|
|
11/26/2014
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
428,840
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
139,300
|
|
|
11/24/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
58,200
|
|
|
11/21/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.70
|
3.60
|
80,000
|
|
|
11/20/2014
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
432,900
|
|
|
11/19/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
49,000
|
|
|
11/18/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
234,600
|
|
|
11/17/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
80,900
|
|
|
11/14/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
118,600
|
|
|
11/13/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
309,700
|
|
|
11/12/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
195,700
|
|
|
11/11/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
146,800
|
|
|
11/10/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
165,700
|
|
|
11/7/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
125,700
|
|
|
11/6/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
100,000
|
|
|
11/5/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
149,900
|
|
|
11/4/2014
|
+0.10 / +2.63%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
812,700
|
|
|
11/3/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
478,900
|
|
|
10/31/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
105,900
|
|
|
10/30/2014
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
144,800
|
|
|
10/29/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
110,000
|
|
|
10/28/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
126,400
|
|
|
10/27/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.30
|
3.30
|
184,500
|
|
|
10/24/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
133,500
|
|
|