|
|
Closing price on 2/3/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
129,400 |
| Split-adjusted Price |
3.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
129,400
|
|
|
2/2/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
200,600
|
|
|
2/1/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
42,000
|
|
|
1/31/2012
|
+0.20 / +5.71%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
290,900
|
|
|
1/30/2012
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
53,100
|
|
|
1/20/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.70
|
3.60
|
119,100
|
|
|
1/19/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
184,600
|
|
|
1/18/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
139,800
|
|
|
1/17/2012
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
194,100
|
|
|
1/16/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
94,300
|
|
|
1/13/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
162,300
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.30
|
3.30
|
173,000
|
|
|
1/11/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
430,500
|
|
|
1/10/2012
|
+0.30 / +10.34%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
212,900
|
|
|
1/9/2012
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
83,600
|
|
|
1/6/2012
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
203,200
|
|
|
1/5/2012
|
-0.50 / -14.71%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
86,700
|
|
|
1/4/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
303,800
|
|
|
1/3/2012
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
103,200
|
|
|
12/30/2011
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
131,600
|
|
|
12/29/2011
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
151,000
|
|
|
12/28/2011
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
116,600
|
|
|
12/27/2011
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
110,300
|
|
|
12/26/2011
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
93,200
|
|
|
12/23/2011
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
48,800
|
|
|
12/22/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
88,400
|
|
|
12/21/2011
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
17,900
|
|
|
12/20/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
86,500
|
|
|
12/19/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
45,200
|
|
|
12/16/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
92,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|