|
|
Closing price on 3/2/2012
|
|
| Open |
4.10 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
645,400 |
| Split-adjusted Price |
4.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
645,400
|
|
|
3/1/2012
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
243,200
|
|
|
2/29/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
343,800
|
|
|
2/28/2012
|
-0.30 / -6.52%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
453,500
|
|
|
2/27/2012
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.60
|
4.60
|
653,800
|
|
|
2/24/2012
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.20
|
4.30
|
412,200
|
|
|
2/23/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
946,700
|
|
|
2/22/2012
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.10
|
4.10
|
627,100
|
|
|
2/21/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
381,800
|
|
|
2/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
176,500
|
|
|
2/17/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
269,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
317,500
|
|
|
2/15/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
123,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
194,900
|
|
|
2/13/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
130,400
|
|
|
2/10/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
277,100
|
|
|
2/9/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
343,000
|
|
|
2/8/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
505,000
|
|
|
2/7/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
172,400
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
126,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|