|
Closing price on 5/25/2017
|
|
| Open |
15.45 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
390,050 |
| Split-adjusted Price |
10.30 |
|
|
POM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.00
|
15.40
|
15.18
|
10.30
|
390,050
|
|
|
5/24/2017
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.00
|
15.45
|
15.26
|
10.33
|
366,750
|
|
|
5/23/2017
|
-0.40 / -2.50%
|
16.35
|
16.35
|
14.90
|
15.60
|
15.66
|
10.43
|
348,640
|
|
|
5/22/2017
|
-0.40 / -2.44%
|
16.15
|
16.50
|
16.00
|
16.00
|
16.18
|
10.70
|
359,520
|
|
|
5/19/2017
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.18
|
10.97
|
15,270
|
|
|
5/18/2017
|
+0.40 / +2.50%
|
16.40
|
16.45
|
16.00
|
16.40
|
16.05
|
10.97
|
5,670
|
|
|
5/17/2017
|
-0.15 / -0.93%
|
15.70
|
16.40
|
15.70
|
16.00
|
15.90
|
10.70
|
22,900
|
|
|
5/16/2017
|
-0.85 / -5.00%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.53
|
10.80
|
25,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
17.00
|
16.91
|
11.37
|
20,770
|
|
|
5/12/2017
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.40
|
17.00
|
16.69
|
11.37
|
60,710
|
|
|
5/11/2017
|
-0.40 / -2.33%
|
17.45
|
17.45
|
16.70
|
16.80
|
16.96
|
11.24
|
24,500
|
|
|
5/10/2017
|
+0.80 / +4.88%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.17
|
11.51
|
45,130
|
|
|
5/9/2017
|
-0.35 / -2.09%
|
16.30
|
16.75
|
16.00
|
16.40
|
16.47
|
10.97
|
44,750
|
|
|
5/8/2017
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
17.00
|
11.20
|
122,200
|
|
|
5/5/2017
|
-0.80 / -4.26%
|
18.20
|
18.50
|
17.70
|
18.00
|
17.86
|
12.04
|
44,290
|
|
|
5/4/2017
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.00
|
18.80
|
18.28
|
12.58
|
306,075
|
|
|
5/3/2017
|
-0.85 / -4.46%
|
20.00
|
20.00
|
18.10
|
18.20
|
19.21
|
12.17
|
92,480
|
|
|
4/28/2017
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
12.74
|
180,300
|
|
|
4/27/2017
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.00
|
17.85
|
17.68
|
11.94
|
99,150
|
|
|
4/26/2017
|
+0.05 / +0.30%
|
16.65
|
16.70
|
15.90
|
16.70
|
16.13
|
11.17
|
39,550
|
|
|
4/25/2017
|
+0.25 / +1.52%
|
16.50
|
16.70
|
16.30
|
16.65
|
16.46
|
11.14
|
35,420
|
|
|
4/24/2017
|
+0.70 / +4.46%
|
16.75
|
16.75
|
16.20
|
16.40
|
16.57
|
10.97
|
45,130
|
|
|
4/21/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.71
|
10.50
|
8,400
|
|
|
4/20/2017
|
-0.60 / -3.68%
|
16.40
|
16.40
|
15.60
|
15.70
|
15.96
|
10.50
|
133,330
|
|
|
4/19/2017
|
+0.60 / +3.82%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.25
|
10.90
|
16,550
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.00
|
15.70
|
15.59
|
10.50
|
9,620
|
|
|
4/17/2017
|
-1.15 / -6.82%
|
16.75
|
16.90
|
15.70
|
15.70
|
15.97
|
10.50
|
41,270
|
|
|
4/14/2017
|
+1.05 / +6.65%
|
16.90
|
16.90
|
15.70
|
16.85
|
16.57
|
11.27
|
77,740
|
|
|
4/13/2017
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.57
|
2,200
|
|
|
4/12/2017
|
-0.95 / -6.03%
|
15.75
|
16.40
|
14.80
|
14.80
|
15.78
|
9.90
|
53,170
|
|
|