|
|
Closing price on 3/28/2014
|
|
| Open |
5.00 |
| High |
5.60 |
| Low |
4.90 |
| Volume |
647,100 |
| Split-adjusted Price |
5.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.20 / +3.85%
|
5.00
|
5.60
|
4.90
|
5.40
|
5.20
|
5.40
|
647,100
|
|
|
3/27/2014
|
-0.50 / -8.77%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
399,621
|
|
|
3/26/2014
|
-0.60 / -9.52%
|
6.20
|
6.30
|
5.70
|
5.70
|
5.70
|
5.70
|
968,800
|
|
|
3/25/2014
|
+0.30 / +5.00%
|
6.00
|
6.60
|
6.00
|
6.30
|
6.30
|
6.30
|
768,310
|
|
|
3/24/2014
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.10
|
6.00
|
6.00
|
6.00
|
1,602,500
|
|
|
3/21/2014
|
+0.30 / +5.77%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.53
|
5.50
|
1,660,850
|
|
|
3/20/2014
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
951,000
|
|
|
3/19/2014
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
4.80
|
1,715,100
|
|
|
3/18/2014
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
1,175,621
|
|
|
3/17/2014
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
323,700
|
|
|
3/14/2014
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
1,891,900
|
|
|
3/13/2014
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
1,400,217
|
|
|
3/12/2014
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.00
|
3.10
|
3.10
|
3.10
|
802,510
|
|
|
3/11/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
993,520
|
|
|
3/10/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
430,300
|
|
|
3/7/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
713,313
|
|
|
3/6/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
326,630
|
|
|
3/5/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
139,400
|
|
|
3/4/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.90
|
2.90
|
771,800
|
|
|
3/3/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
639,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
496,800
|
|
|
2/27/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,674,450
|
|
|
2/26/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
943,100
|
|
|
2/25/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
351,300
|
|
|
2/24/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
202,200
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
106,500
|
|
|
2/20/2014
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
650,700
|
|
|
2/19/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
388,200
|
|
|
2/18/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
251,500
|
|
|
2/17/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
387,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|