|
Closing price on 7/28/2015
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
55,200 |
| Split-adjusted Price |
1.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
55,200
|
|
|
7/27/2015
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
110,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
148,119
|
|
|
7/23/2015
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
44,100
|
|
|
7/22/2015
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
119,400
|
|
|
7/21/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
46,900
|
|
|
7/20/2015
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
159,000
|
|
|
7/17/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
129,300
|
|
|
7/16/2015
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
56,300
|
|
|
7/15/2015
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
26,800
|
|
|
7/14/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
757,700
|
|
|
7/13/2015
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
64,119
|
|
|
7/10/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
154,900
|
|
|
7/9/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
188,500
|
|
|
7/8/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
85,700
|
|
|
7/7/2015
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.88
|
1.90
|
153,300
|
|
|
7/6/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
187,700
|
|
|
7/3/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
267,100
|
|
|
7/2/2015
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
105,800
|
|
|
7/1/2015
|
-0.20 / -10.00%
|
2.00
|
2.10
|
1.80
|
1.80
|
1.90
|
1.80
|
290,700
|
|
|
6/30/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
474,900
|
|
|
6/29/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.05
|
2.10
|
156,600
|
|
|
6/26/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
644,630
|
|
|
6/25/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
842,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
532,160
|
|
|
6/23/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
215,200
|
|
|
6/22/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.92
|
1.90
|
360,000
|
|
|
6/19/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
704,200
|
|
|
6/18/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
300,900
|
|
|
6/17/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
127,600
|
|
|