|
|
Closing price on 5/19/2014
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
304,500 |
| Split-adjusted Price |
3.00 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
3.00
|
3.00
|
304,500
|
|
|
5/16/2014
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
124,900
|
|
|
5/15/2014
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.60
|
2.60
|
321,400
|
|
|
5/14/2014
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.80
|
2.80
|
125,100
|
|
|
5/13/2014
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
209,100
|
|
|
5/12/2014
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
281,200
|
|
|
5/9/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
162,800
|
|
|
5/8/2014
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
292,500
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
153,900
|
|
|
5/6/2014
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
428,806
|
|
|
5/5/2014
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
249,900
|
|
|
4/29/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
180,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
307,200
|
|
|
4/25/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
109,100
|
|
|
4/24/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
136,600
|
|
|
4/23/2014
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.50
|
3.50
|
217,600
|
|
|
4/22/2014
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.60
|
3.60
|
388,500
|
|
|
4/21/2014
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
341,300
|
|
|
4/18/2014
|
-0.20 / -5.41%
|
3.90
|
3.90
|
3.40
|
3.50
|
3.70
|
3.50
|
184,700
|
|
|
4/17/2014
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
307,100
|
|
|
4/16/2014
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
804,100
|
|
|
4/15/2014
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
492,900
|
|
|
4/14/2014
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
167,110
|
|
|
4/11/2014
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.30
|
4.20
|
305,104
|
|
|
4/10/2014
|
-0.20 / -4.44%
|
4.50
|
4.70
|
4.30
|
4.30
|
4.30
|
4.30
|
417,100
|
|
|
4/8/2014
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
264,500
|
|
|
4/7/2014
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
150,350
|
|
|
4/4/2014
|
-0.30 / -6.38%
|
4.80
|
4.90
|
4.30
|
4.40
|
4.70
|
4.40
|
427,100
|
|
|
4/3/2014
|
+0.40 / +9.30%
|
4.00
|
4.70
|
4.00
|
4.70
|
4.70
|
4.70
|
972,250
|
|
|
4/2/2014
|
-0.40 / -8.51%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
4.30
|
475,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|