|
|
Closing price on 2/19/2013
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.40 |
| Volume |
1,011,400 |
| Split-adjusted Price |
3.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
1,011,400
|
|
|
2/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
390,700
|
|
|
2/8/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
480,700
|
|
|
2/7/2013
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
748,500
|
|
|
2/6/2013
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
186,200
|
|
|
2/5/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
205,800
|
|
|
2/4/2013
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
186,700
|
|
|
2/1/2013
|
+0.10 / +3.03%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
474,300
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
707,200
|
|
|
1/30/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
300,800
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
220,600
|
|
|
1/28/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
574,300
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
526,400
|
|
|
1/24/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
299,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
440,400
|
|
|
1/22/2013
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.20
|
3.20
|
747,800
|
|
|
1/21/2013
|
-0.30 / -8.33%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.30
|
3.30
|
314,400
|
|
|
1/18/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
602,600
|
|
|
1/17/2013
|
-0.10 / -2.63%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.70
|
3.70
|
1,151,500
|
|
|
1/16/2013
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
827,000
|
|
|
1/15/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
860,100
|
|
|
1/14/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
350,000
|
|
|
1/11/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
442,200
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
424,700
|
|
|
1/9/2013
|
-0.10 / -3.13%
|
3.20
|
3.40
|
3.00
|
3.10
|
3.10
|
3.10
|
983,600
|
|
|
1/8/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
996,700
|
|
|
1/7/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
644,900
|
|
|
1/4/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
667,100
|
|
|
1/3/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
960,600
|
|
|
1/2/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
54,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|