|
Closing price on 5/28/2012
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
44,700 |
| Split-adjusted Price |
9.23 |
|
|
POM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.20 / +1.47%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
9.23
|
44,700
|
|
|
5/25/2012
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
9.10
|
27,480
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
8.70
|
84,500
|
|
|
5/23/2012
|
-0.60 / -4.41%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
8.70
|
78,390
|
|
|
5/22/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.30
|
13.60
|
13.60
|
9.10
|
34,210
|
|
|
5/21/2012
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
9.10
|
48,260
|
|
|
5/18/2012
|
-0.40 / -2.99%
|
13.00
|
13.90
|
12.80
|
13.00
|
13.00
|
8.70
|
92,030
|
|
|
5/17/2012
|
-0.60 / -4.29%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.40
|
8.96
|
58,290
|
|
|
5/16/2012
|
-0.60 / -4.11%
|
14.10
|
14.60
|
13.90
|
14.00
|
14.00
|
9.36
|
75,110
|
|
|
5/15/2012
|
-0.70 / -4.58%
|
14.60
|
15.10
|
14.60
|
14.60
|
14.60
|
9.77
|
153,000
|
|
|
5/14/2012
|
-0.80 / -4.97%
|
15.40
|
16.10
|
15.30
|
15.30
|
15.30
|
10.23
|
76,490
|
|
|
5/11/2012
|
-0.70 / -4.17%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
10.77
|
69,220
|
|
|
5/10/2012
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.80
|
11.24
|
158,940
|
|
|
5/9/2012
|
-0.50 / -3.03%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
10.70
|
84,140
|
|
|
5/8/2012
|
-0.60 / -3.51%
|
17.10
|
17.20
|
16.30
|
16.50
|
16.50
|
11.04
|
135,470
|
|
|
5/7/2012
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
11.44
|
229,630
|
|
|
5/4/2012
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.90
|
116,710
|
|
|
5/3/2012
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.90
|
15.60
|
15.60
|
10.43
|
109,300
|
|
|
5/2/2012
|
-0.80 / -4.88%
|
17.20
|
17.20
|
15.60
|
15.60
|
15.60
|
10.43
|
237,530
|
|
|
4/27/2012
|
+0.70 / +4.46%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
10.97
|
467,510
|
|
|
4/26/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.50
|
73,660
|
|
|
4/25/2012
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.03
|
11,610
|
|
|
4/24/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.57
|
61,840
|
|
|
4/23/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.16
|
54,570
|
|
|
4/20/2012
|
-0.30 / -2.24%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
8.76
|
80,000
|
|
|
4/19/2012
|
-0.50 / -3.60%
|
13.70
|
14.00
|
13.40
|
13.40
|
13.40
|
8.96
|
122,280
|
|
|
4/18/2012
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
9.30
|
91,270
|
|
|
4/17/2012
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.20
|
9.50
|
107,380
|
|
|
4/16/2012
|
+0.60 / +4.29%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.60
|
9.77
|
163,520
|
|
|
4/13/2012
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.50
|
14.00
|
14.00
|
9.36
|
198,390
|
|
|