|
|
Closing price on 9/26/2012
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
227,600 |
| Split-adjusted Price |
2.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
227,600
|
|
|
9/25/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
89,600
|
|
|
9/24/2012
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
81,800
|
|
|
9/21/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
355,200
|
|
|
9/20/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
18,110
|
|
|
9/19/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
197,200
|
|
|
9/18/2012
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
119,400
|
|
|
9/17/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
137,800
|
|
|
9/14/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
255,800
|
|
|
9/13/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
411,800
|
|
|
9/12/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
481,300
|
|
|
9/11/2012
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
315,700
|
|
|
9/10/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
211,700
|
|
|
9/7/2012
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
295,200
|
|
|
9/6/2012
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
164,800
|
|
|
9/5/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
159,700
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
504,100
|
|
|
8/31/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
262,100
|
|
|
8/30/2012
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
357,100
|
|
|
8/29/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
101,200
|
|
|
8/28/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
149,100
|
|
|
8/27/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
190,900
|
|
|
8/24/2012
|
-0.10 / -2.70%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.70
|
3.60
|
544,300
|
|
|
8/23/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
88,700
|
|
|
8/22/2012
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
340,600
|
|
|
8/21/2012
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
102,500
|
|
|
8/20/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
70,600
|
|
|
8/17/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
58,200
|
|
|
8/16/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
94,800
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
269,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|