ALABAMA PWR PREF (ALAWP) Exchange: PINK
Data as of April 25, 2024
$25.06 ($-0.03) -0.12%
ALABAMA PWR PREF - Daily Information
Click for more stock information on ALABAMA PWR PREF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.05 |
| Previous Close | $25.06 |
| High | $25.06 |
| Low | $25.05 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.05 |
About ALABAMA PWR PREF (ALAWP)
DELISTED - No Description Available
Invest in ALABAMA PWR PREF (ALAWP)
Historical Stock Data for ALABAMA PWR PREF (ALAWP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 2,541 |
| 2017-10-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 80 |
| 2017-10-04 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 996 |
| 2017-10-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 656 |
| 2017-10-02 | $25.10 | $25.35 | $25.10 | $25.12 | $25.12 | 4,552 |
| 2017-09-29 | $25.28 | $25.28 | $25.10 | $25.10 | $25.10 | 2,141 |
| 2017-09-28 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 1,936 |
| 2017-09-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2017-09-26 | $25.23 | $25.23 | $25.21 | $25.21 | $25.21 | 892 |
| 2017-09-25 | $25.22 | $25.22 | $25.20 | $25.22 | $25.22 | 1,475 |
| 2017-09-22 | $25.08 | $25.30 | $25.08 | $25.28 | $25.28 | 3,832 |
| 2017-09-21 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 400 |
| 2017-09-20 | $25.15 | $25.15 | $25.08 | $25.08 | $25.08 | 300 |
| 2017-09-19 | $25.20 | $25.29 | $25.15 | $25.15 | $25.15 | 4,365 |
| 2017-09-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,115 |
| 2017-09-15 | $25.18 | $25.28 | $25.00 | $25.05 | $25.05 | 10,236 |
| 2017-09-14 | $25.40 | $25.40 | $25.00 | $25.05 | $25.05 | 5,575 |
| 2017-09-13 | $25.36 | $25.39 | $25.36 | $25.39 | $24.98 | 59,003 |
| 2017-09-12 | $25.30 | $25.39 | $25.30 | $25.38 | $24.97 | 4,798 |
| 2017-09-11 | $25.40 | $25.50 | $25.29 | $25.29 | $24.89 | 156,125 |
| 2017-09-08 | $25.51 | $25.51 | $25.45 | $25.45 | $25.04 | 3,798 |
| 2017-09-07 | $25.52 | $25.52 | $25.48 | $25.48 | $25.07 | 1,707 |
| 2017-09-06 | $25.52 | $25.52 | $25.48 | $25.48 | $25.07 | 3,945 |
| 2017-09-05 | $26.20 | $26.20 | $25.52 | $25.55 | $25.14 | 35,903 |
| 2017-09-01 | $26.15 | $26.20 | $26.15 | $26.20 | $25.78 | 345 |
| 2017-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 112 |
| 2017-08-30 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 442 |
| 2017-08-29 | $25.64 | $26.15 | $25.64 | $26.00 | $25.59 | 1,387 |
| 2017-08-28 | $25.70 | $25.80 | $25.70 | $25.80 | $25.39 | 393 |
| 2017-08-25 | $26.30 | $26.30 | $25.60 | $25.60 | $25.19 | 995 |
| 2017-08-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.88 | 0 |
| 2017-08-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.88 | 1,230 |
| 2017-08-22 | $26.10 | $26.10 | $26.00 | $26.00 | $25.59 | 720 |
| 2017-08-21 | $26.69 | $26.69 | $25.61 | $26.10 | $25.68 | 4,095 |
| 2017-08-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 148 |
| 2017-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 433 |
| 2017-08-16 | $26.01 | $26.01 | $25.53 | $25.53 | $25.12 | 503 |
| 2017-08-15 | $25.72 | $26.19 | $25.72 | $26.19 | $25.77 | 3,989 |
| 2017-08-14 | $25.72 | $25.73 | $25.72 | $25.72 | $25.31 | 1,848 |
| 2017-08-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 100 |
| 2017-08-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 0 |
| 2017-08-09 | $25.67 | $25.72 | $25.67 | $25.72 | $25.31 | 700 |
| 2017-08-08 | $25.72 | $25.72 | $25.42 | $25.67 | $25.26 | 2,045 |
| 2017-08-07 | $25.72 | $25.72 | $25.60 | $25.60 | $25.19 | 1,000 |
| 2017-08-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 250 |
| 2017-08-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 2 |
| 2017-08-02 | $25.67 | $25.75 | $25.67 | $25.72 | $25.31 | 540 |
| 2017-08-01 | $25.65 | $25.93 | $25.65 | $25.93 | $25.52 | 8,485 |
| 2017-07-31 | $25.70 | $25.70 | $25.70 | $25.70 | $25.29 | 4,000 |
| 2017-07-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.25 | 38 |
| 2017-07-27 | $25.80 | $25.80 | $25.66 | $25.66 | $25.25 | 300 |
| 2017-07-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 305 |
| 2017-07-25 | $25.75 | $25.93 | $25.75 | $25.93 | $25.52 | 1,000 |
| 2017-07-24 | $25.85 | $25.85 | $25.64 | $25.64 | $25.23 | 550 |
| 2017-07-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.58 | 100 |
| 2017-07-20 | $26.24 | $26.24 | $26.20 | $26.20 | $25.78 | 543 |
| 2017-07-19 | $25.99 | $25.99 | $25.96 | $25.96 | $25.55 | 398 |
| 2017-07-18 | $25.91 | $25.91 | $25.56 | $25.56 | $25.15 | 1,188 |
| 2017-07-17 | $26.11 | $26.11 | $26.01 | $26.01 | $25.59 | 730 |
| 2017-07-14 | $26.00 | $26.70 | $26.00 | $26.05 | $25.63 | 901 |
| 2017-07-13 | $26.50 | $26.50 | $26.00 | $26.00 | $25.59 | 1,157 |
| 2017-07-12 | $26.00 | $26.00 | $25.51 | $25.51 | $25.10 | 596 |
| 2017-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 435 |
| 2017-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 22 |
| 2017-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 121 |
| 2017-07-06 | $26.70 | $26.70 | $26.50 | $26.70 | $26.27 | 1,341 |
| 2017-07-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.49 | 135 |
| 2017-07-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.44 | 85 |
| 2017-06-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.44 | 100 |
| 2017-06-29 | $25.80 | $25.85 | $25.80 | $25.85 | $25.44 | 638 |
| 2017-06-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 28 |
| 2017-06-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 0 |
| 2017-06-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 0 |
| 2017-06-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 0 |
| 2017-06-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 685 |
| 2017-06-21 | $25.99 | $25.99 | $25.85 | $25.85 | $25.44 | 1,403 |
| 2017-06-20 | $25.85 | $25.85 | $25.79 | $25.79 | $25.38 | 500 |
| 2017-06-19 | $25.94 | $25.94 | $25.85 | $25.85 | $25.44 | 1,095 |
| 2017-06-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.53 | 111 |
| 2017-06-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.46 | 0 |
| 2017-06-14 | $26.01 | $26.24 | $25.81 | $25.87 | $25.46 | 7,067 |
| 2017-06-13 | $26.00 | $27.85 | $26.00 | $27.85 | $26.98 | 2,814 |
| 2017-06-12 | $26.60 | $26.60 | $26.60 | $26.60 | $25.77 | 100 |
| 2017-06-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.91 | 0 |
| 2017-06-08 | $26.74 | $26.74 | $26.74 | $26.74 | $25.91 | 0 |
| 2017-06-07 | $26.74 | $26.74 | $26.74 | $26.74 | $25.91 | 209 |
| 2017-06-06 | $26.58 | $26.58 | $26.58 | $26.58 | $25.75 | 500 |
| 2017-06-05 | $26.20 | $26.35 | $26.20 | $26.35 | $25.53 | 250 |
| 2017-06-02 | $26.20 | $26.59 | $26.20 | $26.59 | $25.76 | 300 |
| 2017-06-01 | $26.89 | $26.89 | $26.59 | $26.59 | $25.76 | 2,108 |
| 2017-05-31 | $26.55 | $26.85 | $26.55 | $26.85 | $26.01 | 366 |
| 2017-05-30 | $26.40 | $26.40 | $26.40 | $26.40 | $25.58 | 121 |
| 2017-05-26 | $26.40 | $26.40 | $26.40 | $26.40 | $25.58 | 1,008 |
| 2017-05-25 | $26.38 | $26.38 | $26.30 | $26.30 | $25.48 | 200 |
| 2017-05-24 | $26.38 | $26.38 | $26.38 | $26.38 | $25.56 | 0 |
| 2017-05-23 | $26.38 | $26.38 | $26.38 | $26.38 | $25.56 | 101 |
| 2017-05-22 | $26.18 | $26.18 | $26.18 | $26.18 | $25.36 | 0 |
| 2017-05-19 | $26.25 | $26.70 | $26.18 | $26.18 | $25.36 | 6,550 |
| 2017-05-18 | $26.48 | $26.48 | $26.48 | $26.48 | $25.65 | 0 |
| 2017-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $25.65 | 75 |
| 2017-05-16 | $26.06 | $26.48 | $26.06 | $26.48 | $25.65 | 1,592 |
| 2017-05-15 | $26.09 | $26.09 | $26.00 | $26.06 | $25.25 | 859 |
| 2017-05-12 | $25.95 | $26.95 | $25.93 | $26.00 | $25.19 | 6,717 |
| 2017-05-11 | $25.90 | $25.90 | $25.80 | $25.80 | $25.00 | 1,120 |
| 2017-05-10 | $25.98 | $25.99 | $25.78 | $25.99 | $25.18 | 2,023 |
| 2017-05-09 | $26.00 | $26.00 | $25.75 | $25.77 | $24.97 | 1,550 |
| 2017-05-08 | $26.05 | $26.05 | $26.05 | $26.05 | $25.24 | 400 |
| 2017-05-05 | $26.25 | $26.25 | $25.96 | $25.97 | $25.16 | 750 |
| 2017-05-04 | $26.25 | $26.25 | $25.96 | $25.96 | $25.15 | 2,100 |
| 2017-05-03 | $26.50 | $26.50 | $26.00 | $26.02 | $25.21 | 14,829 |
| 2017-05-02 | $26.30 | $26.65 | $26.28 | $26.65 | $25.82 | 992 |
| 2017-05-01 | $25.95 | $26.24 | $25.90 | $26.20 | $25.38 | 1,070 |
| 2017-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 100 |
| 2017-04-27 | $26.04 | $26.04 | $26.04 | $26.04 | $25.23 | 100 |
| 2017-04-26 | $26.04 | $26.04 | $26.04 | $26.04 | $25.23 | 154 |
| 2017-04-25 | $26.03 | $26.03 | $26.03 | $26.03 | $25.22 | 100 |
| 2017-04-24 | $26.04 | $26.04 | $25.90 | $25.90 | $25.09 | 2,222 |
| 2017-04-21 | $26.03 | $26.03 | $26.03 | $26.03 | $25.22 | 275 |
| 2017-04-20 | $26.00 | $26.05 | $25.89 | $25.95 | $25.14 | 1,438 |
| 2017-04-19 | $26.05 | $26.05 | $26.00 | $26.00 | $25.19 | 12,321 |
| 2017-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 388 |
| 2017-04-17 | $26.05 | $26.05 | $26.00 | $26.00 | $25.19 | 4,762 |
| 2017-04-13 | $26.03 | $26.03 | $26.03 | $26.03 | $25.22 | 47 |
| 2017-04-12 | $26.03 | $26.03 | $26.03 | $26.03 | $25.22 | 100 |
| 2017-04-11 | $25.97 | $26.00 | $25.97 | $26.00 | $25.19 | 400 |
| 2017-04-10 | $25.97 | $25.97 | $25.75 | $25.75 | $24.95 | 1,000 |
| 2017-04-07 | $26.20 | $26.20 | $26.00 | $26.00 | $25.19 | 6,350 |
| 2017-04-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.41 | 100 |
| 2017-04-05 | $26.23 | $26.23 | $26.23 | $26.23 | $25.41 | 0 |
| 2017-04-04 | $26.22 | $26.23 | $26.22 | $26.23 | $25.41 | 201 |
| 2017-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 2,275 |
| 2017-03-31 | $26.10 | $26.25 | $25.90 | $26.25 | $25.43 | 1,882 |
| 2017-03-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.33 | 200 |
| 2017-03-29 | $26.46 | $26.99 | $26.16 | $26.16 | $25.34 | 3,834 |
| 2017-03-28 | $26.65 | $26.65 | $26.46 | $26.46 | $25.64 | 3,600 |
| 2017-03-27 | $26.80 | $26.80 | $26.45 | $26.45 | $25.63 | 491 |
| 2017-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.16 | 1,400 |
| 2017-03-23 | $26.95 | $27.00 | $26.95 | $27.00 | $26.16 | 2,656 |
| 2017-03-22 | $26.00 | $27.00 | $26.00 | $27.00 | $26.16 | 1,339 |
| 2017-03-21 | $25.59 | $25.60 | $25.54 | $25.60 | $24.80 | 870 |
| 2017-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 1,365 |
| 2017-03-17 | $26.12 | $26.12 | $26.12 | $26.12 | $25.31 | 0 |
| 2017-03-16 | $26.12 | $26.12 | $26.12 | $26.12 | $25.31 | 0 |
| 2017-03-15 | $26.41 | $26.41 | $26.12 | $26.12 | $25.31 | 1,926 |
| 2017-03-14 | $26.80 | $27.00 | $26.80 | $26.82 | $25.59 | 731 |
| 2017-03-13 | $26.20 | $26.80 | $26.20 | $26.80 | $25.57 | 570 |
| 2017-03-10 | $26.12 | $26.15 | $26.01 | $26.15 | $24.95 | 1,183 |
| 2017-03-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.92 | 489 |
| 2017-03-08 | $26.43 | $26.43 | $26.15 | $26.15 | $24.95 | 341 |
| 2017-03-07 | $26.28 | $26.28 | $26.28 | $26.28 | $25.07 | 0 |
| 2017-03-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.07 | 0 |
| 2017-03-03 | $26.45 | $26.45 | $26.25 | $26.28 | $25.07 | 2,833 |
| 2017-03-02 | $26.95 | $26.99 | $26.95 | $26.99 | $25.75 | 450 |
| 2017-03-01 | $26.45 | $26.45 | $26.45 | $26.45 | $25.23 | 151 |
| 2017-02-28 | $26.90 | $26.90 | $26.90 | $26.90 | $25.66 | 208 |
| 2017-02-27 | $26.20 | $26.70 | $26.20 | $26.70 | $25.47 | 596 |
| 2017-02-24 | $26.30 | $26.98 | $26.00 | $26.40 | $25.19 | 1,880 |
| 2017-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.09 | 100 |
| 2017-02-22 | $26.36 | $26.36 | $26.36 | $26.36 | $25.15 | 550 |
| 2017-02-21 | $26.80 | $26.80 | $26.80 | $26.80 | $25.57 | 150 |
| 2017-02-17 | $26.40 | $26.40 | $26.27 | $26.27 | $25.06 | 2,400 |
| 2017-02-16 | $26.35 | $26.35 | $26.35 | $26.35 | $25.14 | 0 |
| 2017-02-15 | $26.45 | $26.49 | $26.35 | $26.35 | $25.14 | 2,055 |
| 2017-02-14 | $26.36 | $26.45 | $26.36 | $26.45 | $25.23 | 3,932 |
| 2017-02-13 | $26.35 | $26.85 | $26.20 | $26.25 | $25.04 | 2,622 |
| 2017-02-10 | $26.20 | $26.20 | $26.20 | $26.20 | $24.99 | 981 |
| 2017-02-09 | $26.25 | $26.25 | $26.03 | $26.23 | $25.02 | 495 |
| 2017-02-08 | $26.08 | $26.35 | $26.08 | $26.35 | $25.14 | 800 |
| 2017-02-07 | $26.15 | $26.15 | $25.96 | $25.96 | $24.77 | 200 |
| 2017-02-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.85 | 50 |
| 2017-02-03 | $26.06 | $26.15 | $26.05 | $26.05 | $24.85 | 450 |
| 2017-02-02 | $26.09 | $26.34 | $25.91 | $25.91 | $24.72 | 989 |
| 2017-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $24.88 | 100 |
| 2017-01-31 | $26.10 | $26.10 | $26.00 | $26.00 | $24.80 | 1,200 |
| 2017-01-30 | $26.13 | $26.13 | $26.10 | $26.10 | $24.90 | 200 |
| 2017-01-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.01 | 600 |
| 2017-01-26 | $26.24 | $26.24 | $26.21 | $26.21 | $25.00 | 370 |
| 2017-01-25 | $26.06 | $26.87 | $26.06 | $26.87 | $25.63 | 650 |
| 2017-01-24 | $26.31 | $26.31 | $26.01 | $26.06 | $24.86 | 1,990 |
| 2017-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.09 | 0 |
| 2017-01-20 | $26.30 | $26.70 | $26.30 | $26.30 | $25.09 | 339 |
| 2017-01-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.09 | 135 |
| 2017-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2017-01-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2017-01-13 | $26.00 | $26.50 | $26.00 | $26.50 | $25.28 | 400 |
| 2017-01-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.99 | 235 |
| 2017-01-11 | $26.15 | $26.20 | $26.15 | $26.20 | $24.99 | 500 |
| 2017-01-10 | $26.08 | $26.08 | $25.86 | $25.86 | $24.67 | 3,890 |
| 2017-01-09 | $26.10 | $26.20 | $26.10 | $26.20 | $24.99 | 1,780 |
| 2017-01-06 | $26.09 | $26.09 | $26.09 | $26.09 | $24.89 | 0 |
| 2017-01-05 | $26.20 | $26.20 | $26.00 | $26.09 | $24.89 | 2,998 |
| 2017-01-04 | $25.95 | $26.20 | $25.95 | $26.00 | $24.80 | 652 |
| 2017-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.90 | 272 |
| 2016-12-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.90 | 0 |
| 2016-12-29 | $26.50 | $26.50 | $26.10 | $26.10 | $24.90 | 604 |
| 2016-12-28 | $26.53 | $26.53 | $26.53 | $26.53 | $25.31 | 0 |
| 2016-12-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.31 | 0 |
| 2016-12-23 | $26.13 | $26.53 | $26.10 | $26.53 | $25.31 | 730 |
| 2016-12-22 | $26.12 | $27.00 | $26.12 | $27.00 | $25.76 | 494 |
| 2016-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2016-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2016-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2016-12-16 | $26.60 | $27.00 | $26.60 | $27.00 | $25.76 | 200 |
| 2016-12-15 | $26.65 | $26.65 | $26.65 | $26.65 | $25.42 | 0 |
| 2016-12-14 | $26.65 | $26.65 | $26.65 | $26.65 | $25.42 | 0 |
| 2016-12-13 | $26.65 | $26.65 | $26.65 | $26.65 | $25.04 | 0 |
| 2016-12-12 | $26.65 | $26.65 | $26.65 | $26.65 | $25.04 | 112 |
| 2016-12-09 | $26.65 | $26.65 | $26.65 | $26.65 | $25.04 | 175 |
| 2016-12-08 | $26.20 | $26.47 | $26.20 | $26.47 | $24.87 | 762 |
| 2016-12-07 | $26.70 | $27.00 | $26.16 | $26.16 | $24.58 | 2,600 |
| 2016-12-06 | $26.70 | $26.70 | $26.70 | $26.70 | $25.09 | 0 |
| 2016-12-05 | $26.70 | $26.70 | $26.70 | $26.70 | $25.09 | 7 |
| 2016-12-02 | $26.65 | $26.70 | $26.65 | $26.70 | $25.09 | 1,500 |
| 2016-12-01 | $26.45 | $26.45 | $26.45 | $26.45 | $24.85 | 385 |
| 2016-11-30 | $26.00 | $26.69 | $26.00 | $26.69 | $25.08 | 2,120 |
| 2016-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 240 |
| 2016-11-28 | $26.44 | $26.44 | $25.95 | $25.95 | $24.38 | 1,178 |
| 2016-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 134 |
| 2016-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 19 |
| 2016-11-22 | $26.10 | $26.10 | $26.00 | $26.00 | $24.43 | 2,311 |
| 2016-11-21 | $26.10 | $26.14 | $26.10 | $26.10 | $24.53 | 488 |
| 2016-11-18 | $26.00 | $26.00 | $25.60 | $25.85 | $24.29 | 1,560 |
| 2016-11-17 | $25.91 | $25.96 | $25.91 | $25.96 | $24.39 | 221,630 |
| 2016-11-16 | $26.44 | $26.44 | $25.84 | $25.84 | $24.28 | 3,250 |
| 2016-11-15 | $26.34 | $26.34 | $26.34 | $26.34 | $24.75 | 101 |
| 2016-11-14 | $26.35 | $26.35 | $26.15 | $26.15 | $24.57 | 650 |
| 2016-11-11 | $26.25 | $26.35 | $26.25 | $26.35 | $24.76 | 330 |
| 2016-11-10 | $26.22 | $26.22 | $26.22 | $26.22 | $24.64 | 0 |
| 2016-11-09 | $27.26 | $27.26 | $26.22 | $26.22 | $24.64 | 1,225 |
| 2016-11-08 | $26.99 | $27.30 | $26.47 | $27.30 | $25.65 | 2,782 |
| 2016-11-07 | $26.65 | $26.65 | $26.56 | $26.57 | $24.97 | 1,730 |
| 2016-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $25.04 | 100 |
| 2016-11-03 | $26.68 | $26.99 | $26.65 | $26.65 | $25.04 | 1,950 |
| 2016-11-02 | $26.70 | $26.70 | $26.68 | $26.68 | $25.07 | 600 |
| 2016-11-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.04 | 400 |
| 2016-10-31 | $27.19 | $27.45 | $27.19 | $27.45 | $25.79 | 1,150 |
| 2016-10-28 | $27.60 | $27.60 | $26.30 | $26.30 | $24.71 | 6,636 |
| 2016-10-27 | $27.70 | $27.70 | $27.70 | $27.70 | $26.03 | 300 |
| 2016-10-26 | $27.99 | $27.99 | $27.99 | $27.99 | $26.30 | 700 |
| 2016-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.31 | 18 |
| 2016-10-24 | $28.02 | $28.02 | $28.00 | $28.00 | $26.31 | 2,401 |
| 2016-10-21 | $28.12 | $28.47 | $28.12 | $28.47 | $26.75 | 369 |
| 2016-10-20 | $28.48 | $28.48 | $28.48 | $28.48 | $26.76 | 0 |
| 2016-10-19 | $28.48 | $28.48 | $28.48 | $28.48 | $26.76 | 0 |
| 2016-10-18 | $28.48 | $28.48 | $28.48 | $28.48 | $26.76 | 0 |
| 2016-10-17 | $28.48 | $28.48 | $28.48 | $28.48 | $26.76 | 180 |
| 2016-10-14 | $28.21 | $28.21 | $28.21 | $28.21 | $26.51 | 0 |
| 2016-10-13 | $28.21 | $28.21 | $28.21 | $28.21 | $26.51 | 100 |
| 2016-10-12 | $29.50 | $29.70 | $28.00 | $28.30 | $26.59 | 1,974 |
| 2016-10-11 | $29.00 | $30.99 | $29.00 | $29.90 | $28.10 | 693 |
| 2016-10-10 | $29.02 | $29.02 | $29.02 | $29.02 | $27.27 | 0 |
| 2016-10-07 | $29.02 | $29.02 | $29.02 | $29.02 | $27.27 | 0 |
| 2016-10-06 | $29.02 | $29.02 | $29.02 | $29.02 | $27.27 | 0 |
| 2016-10-05 | $29.02 | $29.02 | $29.02 | $29.02 | $27.27 | 100 |
| 2016-10-04 | $29.67 | $29.67 | $29.00 | $29.00 | $27.25 | 1,130 |
| 2016-10-03 | $29.55 | $29.55 | $29.55 | $29.55 | $27.77 | 6,399 |
| 2016-09-30 | $29.75 | $29.75 | $29.75 | $29.75 | $27.96 | 0 |
| 2016-09-29 | $29.75 | $29.75 | $29.75 | $29.75 | $27.96 | 0 |
| 2016-09-28 | $29.75 | $29.75 | $29.75 | $29.75 | $27.96 | 0 |
| 2016-09-27 | $29.21 | $29.75 | $29.00 | $29.75 | $27.96 | 1,200 |
| 2016-09-26 | $28.75 | $30.50 | $28.75 | $30.00 | $28.19 | 4,603 |
| 2016-09-23 | $28.00 | $28.20 | $28.00 | $28.20 | $26.50 | 320 |
| 2016-09-22 | $27.60 | $27.60 | $27.60 | $27.60 | $25.93 | 300 |
| 2016-09-21 | $27.75 | $27.75 | $27.60 | $27.60 | $25.93 | 400 |
| 2016-09-20 | $28.15 | $28.15 | $28.15 | $28.15 | $26.45 | 5,468 |
| 2016-09-19 | $28.98 | $28.98 | $28.98 | $28.98 | $27.23 | 200 |
| 2016-09-16 | $27.11 | $29.20 | $27.10 | $29.20 | $27.44 | 3,656 |
| 2016-09-15 | $27.50 | $27.51 | $27.50 | $27.51 | $25.85 | 375 |
| 2016-09-14 | $28.10 | $28.10 | $27.00 | $27.50 | $25.84 | 2,974 |
| 2016-09-13 | $28.96 | $28.96 | $28.96 | $28.96 | $26.82 | 0 |
| 2016-09-12 | $28.50 | $28.96 | $28.50 | $28.96 | $26.82 | 950 |
| 2016-09-09 | $27.90 | $27.90 | $27.90 | $27.90 | $25.84 | 200 |
| 2016-09-08 | $27.67 | $27.67 | $27.67 | $27.67 | $25.62 | 0 |
| 2016-09-07 | $27.70 | $27.70 | $27.67 | $27.67 | $25.62 | 1,446 |
| 2016-09-06 | $27.75 | $27.75 | $27.75 | $27.75 | $25.70 | 200 |
| 2016-09-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.19 | 0 |
| 2016-09-01 | $27.50 | $27.50 | $27.16 | $27.20 | $25.19 | 1,285 |
| 2016-08-31 | $27.75 | $27.75 | $27.75 | $27.75 | $25.70 | 203 |
| 2016-08-30 | $28.50 | $28.90 | $28.50 | $28.90 | $26.76 | 360 |
| 2016-08-29 | $27.95 | $28.00 | $27.95 | $28.00 | $25.93 | 576 |
| 2016-08-26 | $27.90 | $27.90 | $27.90 | $27.90 | $25.84 | 100 |
| 2016-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $25.79 | 345 |
| 2016-08-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.70 | 55 |
| 2016-08-23 | $27.21 | $27.84 | $27.01 | $27.75 | $25.70 | 2,238 |
| 2016-08-22 | $27.85 | $27.85 | $27.85 | $27.85 | $25.79 | 600 |
| 2016-08-19 | $27.01 | $27.84 | $27.01 | $27.84 | $25.78 | 385 |
| 2016-08-18 | $27.20 | $27.20 | $27.00 | $27.00 | $25.00 | 1,552 |
| 2016-08-17 | $28.96 | $28.96 | $28.96 | $28.96 | $26.82 | 0 |
| 2016-08-16 | $28.96 | $28.96 | $28.96 | $28.96 | $26.82 | 0 |
| 2016-08-15 | $27.25 | $28.96 | $27.25 | $28.96 | $26.82 | 400 |
| 2016-08-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.85 | 100 |
| 2016-08-11 | $29.00 | $29.00 | $28.50 | $28.50 | $26.39 | 238 |
| 2016-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $26.39 | 168 |
| 2016-08-09 | $29.96 | $29.96 | $28.50 | $28.50 | $26.39 | 3,100 |
| 2016-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $26.39 | 1,270 |
| 2016-08-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.39 | 0 |
| 2016-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.39 | 800 |
| 2016-08-03 | $28.10 | $28.96 | $28.10 | $28.96 | $26.82 | 285 |
| 2016-08-02 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 1 |
| 2016-08-01 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-29 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-28 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-27 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-26 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-22 | $27.31 | $27.31 | $27.31 | $27.31 | $25.29 | 0 |
| 2016-07-21 | $28.15 | $28.15 | $27.31 | $27.31 | $25.29 | 387 |
| 2016-07-20 | $28.05 | $28.05 | $28.05 | $28.05 | $25.97 | 100 |
| 2016-07-19 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
| 2016-07-18 | $29.00 | $29.00 | $28.15 | $28.15 | $26.07 | 4,636 |
| 2016-07-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
| 2016-07-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 0 |
| 2016-07-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.07 | 301 |
| 2016-07-12 | $27.30 | $28.35 | $27.30 | $28.15 | $26.07 | 1,525 |
| 2016-07-11 | $27.50 | $28.39 | $27.11 | $27.11 | $25.10 | 2,180 |
| 2016-07-08 | $27.10 | $27.10 | $27.10 | $27.10 | $25.09 | 510 |
| 2016-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.00 | 0 |
| 2016-07-06 | $27.50 | $27.50 | $27.00 | $27.00 | $25.00 | 912 |
| 2016-07-05 | $27.80 | $27.80 | $27.39 | $27.39 | $25.36 | 803 |
| 2016-07-01 | $27.39 | $27.39 | $27.39 | $27.39 | $25.36 | 189 |
| 2016-06-30 | $27.37 | $27.39 | $27.37 | $27.39 | $25.36 | 613 |
| 2016-06-29 | $27.10 | $27.12 | $27.01 | $27.12 | $25.11 | 800 |
| 2016-06-28 | $27.40 | $27.40 | $27.40 | $27.40 | $25.37 | 0 |
| 2016-06-27 | $27.50 | $27.50 | $27.40 | $27.40 | $25.37 | 1,030 |
| 2016-06-24 | $27.01 | $27.49 | $27.01 | $27.40 | $25.37 | 2,600 |
| 2016-06-23 | $27.65 | $27.65 | $27.65 | $27.65 | $25.60 | 0 |
| 2016-06-22 | $27.65 | $27.65 | $27.65 | $27.65 | $25.60 | 184 |
| 2016-06-21 | $28.10 | $28.10 | $28.10 | $28.10 | $26.02 | 0 |
| 2016-06-20 | $28.10 | $28.10 | $28.10 | $28.10 | $26.02 | 0 |
| 2016-06-17 | $28.10 | $28.10 | $28.10 | $28.10 | $26.02 | 0 |
| 2016-06-16 | $28.10 | $28.10 | $28.10 | $28.10 | $26.02 | 7 |
| 2016-06-15 | $28.10 | $28.10 | $28.10 | $28.10 | $26.02 | 0 |
| 2016-06-14 | $28.06 | $29.00 | $28.06 | $28.10 | $26.02 | 1,035 |
| 2016-06-13 | $28.40 | $28.40 | $28.40 | $28.40 | $25.92 | 137 |
| 2016-06-10 | $28.40 | $28.40 | $28.40 | $28.40 | $25.92 | 150 |
| 2016-06-09 | $28.39 | $28.39 | $28.39 | $28.39 | $25.91 | 278 |
| 2016-06-08 | $28.35 | $28.35 | $27.76 | $27.76 | $25.34 | 500 |
| 2016-06-07 | $28.35 | $28.40 | $28.35 | $28.40 | $25.92 | 371 |
| 2016-06-06 | $28.24 | $28.24 | $28.24 | $28.24 | $25.78 | 450 |
| 2016-06-03 | $28.00 | $28.00 | $27.70 | $28.00 | $25.56 | 728 |
| 2016-06-02 | $28.00 | $28.25 | $28.00 | $28.00 | $25.56 | 902 |
| 2016-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $25.19 | 0 |
| 2016-05-31 | $27.80 | $27.80 | $27.60 | $27.60 | $25.19 | 528 |
| 2016-05-27 | $28.25 | $28.25 | $28.25 | $28.25 | $25.79 | 0 |
| 2016-05-26 | $28.28 | $28.28 | $28.25 | $28.25 | $25.79 | 4,154 |
| 2016-05-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.79 | 128 |
| 2016-05-24 | $28.15 | $28.25 | $28.15 | $28.25 | $25.79 | 355 |
| 2016-05-23 | $28.15 | $28.15 | $28.15 | $28.15 | $25.70 | 100 |
| 2016-05-20 | $28.10 | $28.10 | $28.10 | $28.10 | $25.65 | 545 |
| 2016-05-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.65 | 200 |
| 2016-05-18 | $27.85 | $27.95 | $27.65 | $27.95 | $25.51 | 885 |
| 2016-05-17 | $28.04 | $28.04 | $28.04 | $28.04 | $25.59 | 0 |
| 2016-05-16 | $28.04 | $28.04 | $28.04 | $28.04 | $25.59 | 9 |
| 2016-05-13 | $28.04 | $28.04 | $28.04 | $28.04 | $25.59 | 0 |
| 2016-05-12 | $28.04 | $28.04 | $28.04 | $28.04 | $25.59 | 0 |
| 2016-05-11 | $28.04 | $28.04 | $28.04 | $28.04 | $25.59 | 237 |
| 2016-05-10 | $28.10 | $28.10 | $28.00 | $28.00 | $25.56 | 645 |
| 2016-05-09 | $28.05 | $28.05 | $28.05 | $28.05 | $25.60 | 72 |
| 2016-05-06 | $27.70 | $28.05 | $27.70 | $28.05 | $25.60 | 999 |
| 2016-05-05 | $27.40 | $27.40 | $27.40 | $27.40 | $25.01 | 0 |
| 2016-05-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.01 | 390 |
| 2016-05-03 | $27.20 | $27.99 | $27.20 | $27.50 | $25.10 | 1,412 |
| 2016-05-02 | $27.18 | $27.18 | $27.18 | $27.18 | $24.81 | 1,000 |
| 2016-04-29 | $27.65 | $27.65 | $27.65 | $27.65 | $25.24 | 185 |
| 2016-04-28 | $27.18 | $27.18 | $27.18 | $27.18 | $24.81 | 410 |
| 2016-04-27 | $27.45 | $27.55 | $27.45 | $27.55 | $25.15 | 305 |
| 2016-04-26 | $27.35 | $27.35 | $27.20 | $27.20 | $24.83 | 750 |
| 2016-04-25 | $27.15 | $27.70 | $27.15 | $27.26 | $24.88 | 1,700 |
| 2016-04-22 | $27.10 | $27.10 | $27.10 | $27.10 | $24.74 | 533 |
| 2016-04-21 | $27.05 | $27.19 | $27.01 | $27.01 | $24.65 | 1,274 |
| 2016-04-20 | $27.15 | $27.15 | $27.15 | $27.15 | $24.78 | 0 |
| 2016-04-19 | $27.15 | $27.15 | $27.15 | $27.15 | $24.78 | 178 |
| 2016-04-18 | $27.25 | $27.75 | $27.11 | $27.75 | $25.33 | 449 |
| 2016-04-15 | $27.11 | $27.11 | $27.11 | $27.11 | $24.75 | 0 |
| 2016-04-14 | $27.31 | $27.31 | $27.11 | $27.11 | $24.75 | 600 |
| 2016-04-13 | $27.30 | $27.30 | $27.30 | $27.30 | $24.92 | 200 |
| 2016-04-12 | $27.11 | $27.11 | $27.11 | $27.11 | $24.75 | 0 |
| 2016-04-11 | $27.50 | $28.00 | $27.10 | $27.11 | $24.75 | 3,997 |
| 2016-04-08 | $27.95 | $28.00 | $27.95 | $28.00 | $25.56 | 578 |
| 2016-04-07 | $27.88 | $27.90 | $27.88 | $27.90 | $25.47 | 317 |
| 2016-04-06 | $27.90 | $27.90 | $27.90 | $27.90 | $25.47 | 0 |
| 2016-04-05 | $27.80 | $27.90 | $27.80 | $27.90 | $25.47 | 500 |
| 2016-04-04 | $27.26 | $27.26 | $27.26 | $27.26 | $24.88 | 102 |
| 2016-04-01 | $27.20 | $27.20 | $27.20 | $27.20 | $24.83 | 90 |
| 2016-03-31 | $27.20 | $27.20 | $27.20 | $27.20 | $24.83 | 4 |
| 2016-03-30 | $27.60 | $27.60 | $27.20 | $27.20 | $24.83 | 431 |
| 2016-03-29 | $27.66 | $27.66 | $27.20 | $27.20 | $24.83 | 350 |
| 2016-03-28 | $27.90 | $27.95 | $27.90 | $27.95 | $25.51 | 1,425 |
| 2016-03-24 | $27.75 | $27.90 | $27.75 | $27.77 | $25.35 | 1,518 |
| 2016-03-23 | $27.70 | $27.70 | $27.67 | $27.67 | $25.26 | 283 |
| 2016-03-22 | $28.00 | $28.00 | $27.70 | $27.95 | $25.51 | 2,490 |
| 2016-03-21 | $27.30 | $27.95 | $27.30 | $27.75 | $25.33 | 1,552 |
| 2016-03-18 | $27.30 | $27.65 | $27.25 | $27.65 | $25.24 | 6,315 |
| 2016-03-17 | $26.75 | $27.32 | $26.75 | $27.32 | $24.94 | 501 |
| 2016-03-16 | $27.25 | $27.25 | $26.90 | $27.12 | $24.75 | 1,159 |
| 2016-03-15 | $27.00 | $27.00 | $26.65 | $26.65 | $24.33 | 4,067 |
| 2016-03-14 | $27.59 | $27.60 | $27.30 | $27.60 | $24.81 | 858 |
| 2016-03-11 | $27.32 | $27.59 | $27.25 | $27.58 | $24.80 | 4,262 |
| 2016-03-10 | $27.31 | $27.31 | $27.31 | $27.31 | $24.55 | 200 |
| 2016-03-09 | $27.40 | $27.40 | $27.11 | $27.11 | $24.37 | 782 |
| 2016-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 82 |
| 2016-03-07 | $27.30 | $28.00 | $27.30 | $27.50 | $24.72 | 4,528 |
| 2016-03-04 | $27.45 | $27.80 | $27.45 | $27.80 | $24.99 | 1,591 |
| 2016-03-03 | $27.34 | $27.45 | $27.20 | $27.20 | $24.46 | 1,242 |
| 2016-03-02 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 1,223 |
| 2016-03-01 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2016-02-29 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2016-02-26 | $27.25 | $27.25 | $27.03 | $27.25 | $24.50 | 2,545 |
| 2016-02-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 300 |
| 2016-02-24 | $27.31 | $27.31 | $27.31 | $27.31 | $24.55 | 0 |
| 2016-02-23 | $27.20 | $27.60 | $27.20 | $27.31 | $24.55 | 850 |
| 2016-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.28 | 508 |
| 2016-02-19 | $27.50 | $27.51 | $26.80 | $27.37 | $24.61 | 3,924 |
| 2016-02-18 | $27.09 | $27.80 | $27.09 | $27.80 | $24.99 | 1,107 |
| 2016-02-17 | $27.00 | $27.04 | $26.85 | $26.85 | $24.14 | 1,150 |
| 2016-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.28 | 200 |
| 2016-02-12 | $26.60 | $26.70 | $26.60 | $26.70 | $24.01 | 1,026 |
| 2016-02-11 | $26.95 | $27.17 | $26.95 | $27.15 | $24.41 | 1,220 |
| 2016-02-10 | $26.89 | $26.89 | $26.89 | $26.89 | $24.18 | 0 |
| 2016-02-09 | $26.90 | $26.90 | $26.89 | $26.89 | $24.18 | 200 |
| 2016-02-08 | $26.85 | $26.90 | $26.85 | $26.90 | $24.19 | 504 |
| 2016-02-05 | $26.85 | $26.85 | $26.85 | $26.85 | $24.14 | 0 |
| 2016-02-04 | $26.87 | $26.87 | $26.85 | $26.85 | $24.14 | 400 |
| 2016-02-03 | $26.87 | $26.87 | $26.87 | $26.87 | $24.16 | 363 |
| 2016-02-02 | $26.37 | $26.37 | $26.37 | $26.37 | $23.71 | 100 |
| 2016-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $23.60 | 0 |
| 2016-01-29 | $26.65 | $26.65 | $26.25 | $26.25 | $23.60 | 1,900 |
| 2016-01-28 | $26.62 | $26.62 | $26.60 | $26.60 | $23.92 | 330 |
| 2016-01-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.92 | 0 |
| 2016-01-26 | $26.95 | $27.00 | $26.60 | $26.60 | $23.92 | 470 |
| 2016-01-25 | $26.95 | $26.95 | $26.60 | $26.95 | $24.23 | 633 |
| 2016-01-22 | $26.95 | $26.95 | $26.95 | $26.95 | $24.23 | 0 |
| 2016-01-21 | $26.75 | $26.95 | $26.60 | $26.95 | $24.23 | 400 |
| 2016-01-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.28 | 350 |
| 2016-01-19 | $27.17 | $27.17 | $26.90 | $27.00 | $24.28 | 2,100 |
| 2016-01-15 | $27.47 | $27.47 | $27.15 | $27.15 | $24.41 | 2,600 |
| 2016-01-14 | $27.49 | $27.49 | $27.49 | $27.49 | $24.72 | 0 |
| 2016-01-13 | $27.49 | $27.49 | $27.49 | $27.49 | $24.72 | 1,034 |
| 2016-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 6,510 |
| 2016-01-11 | $27.40 | $27.52 | $27.40 | $27.52 | $24.74 | 1,146 |
| 2016-01-08 | $27.50 | $27.50 | $27.40 | $27.40 | $24.63 | 1,150 |
| 2016-01-07 | $27.40 | $27.50 | $27.11 | $27.40 | $24.63 | 3,747 |
| 2016-01-06 | $27.25 | $27.40 | $27.04 | $27.40 | $24.63 | 1,093 |
| 2016-01-05 | $27.50 | $27.50 | $27.40 | $27.40 | $24.63 | 1,701 |
| 2016-01-04 | $27.15 | $27.50 | $26.76 | $27.50 | $24.72 | 1,923 |
| 2015-12-31 | $27.50 | $28.35 | $27.02 | $27.65 | $24.86 | 2,585 |
| 2015-12-30 | $27.51 | $27.51 | $27.50 | $27.50 | $24.72 | 650 |
| 2015-12-29 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 90 |
| 2015-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 0 |
| 2015-12-24 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 0 |
| 2015-12-23 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 280 |
| 2015-12-22 | $27.64 | $28.30 | $27.64 | $28.30 | $25.44 | 537 |
| 2015-12-21 | $27.55 | $27.55 | $27.55 | $27.55 | $24.77 | 117 |
| 2015-12-18 | $27.55 | $27.55 | $27.10 | $27.10 | $24.37 | 538 |
| 2015-12-17 | $27.60 | $27.75 | $27.55 | $27.55 | $24.77 | 860 |
| 2015-12-16 | $27.40 | $27.40 | $27.40 | $27.40 | $24.63 | 300 |
| 2015-12-15 | $27.05 | $27.05 | $27.05 | $27.05 | $24.32 | 0 |
| 2015-12-14 | $27.05 | $27.05 | $27.05 | $27.05 | $23.96 | 142 |
| 2015-12-11 | $27.25 | $27.25 | $27.05 | $27.05 | $23.96 | 245 |
| 2015-12-10 | $27.70 | $27.70 | $27.70 | $27.70 | $24.54 | 420 |
| 2015-12-09 | $27.26 | $27.26 | $27.26 | $27.26 | $24.15 | 850 |
| 2015-12-08 | $27.42 | $27.42 | $27.26 | $27.26 | $24.15 | 850 |
| 2015-12-07 | $27.50 | $27.50 | $27.42 | $27.42 | $24.29 | 350 |
| 2015-12-04 | $27.89 | $27.99 | $27.89 | $27.99 | $24.79 | 1,090 |
| 2015-12-03 | $27.49 | $27.49 | $27.40 | $27.40 | $24.27 | 300 |
| 2015-12-02 | $28.12 | $28.12 | $27.41 | $27.74 | $24.57 | 2,470 |
| 2015-12-01 | $28.00 | $28.12 | $28.00 | $28.12 | $24.91 | 300 |
| 2015-11-30 | $27.88 | $28.12 | $27.88 | $28.12 | $24.91 | 522 |
| 2015-11-27 | $27.88 | $27.88 | $27.88 | $27.88 | $24.70 | 0 |
| 2015-11-25 | $27.88 | $27.88 | $27.88 | $27.88 | $24.70 | 0 |
| 2015-11-24 | $27.88 | $27.88 | $27.88 | $27.88 | $24.70 | 1,430 |
| 2015-11-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.70 | 2,100 |
| 2015-11-20 | $28.00 | $28.00 | $27.88 | $27.88 | $24.70 | 2,100 |
| 2015-11-19 | $27.65 | $27.87 | $27.65 | $27.87 | $24.69 | 737 |
| 2015-11-18 | $27.30 | $27.77 | $27.30 | $27.77 | $24.60 | 1,879 |
| 2015-11-17 | $26.90 | $27.10 | $26.90 | $27.10 | $24.00 | 465 |
| 2015-11-16 | $26.90 | $26.90 | $26.90 | $26.90 | $23.83 | 129 |
| 2015-11-13 | $26.64 | $26.64 | $26.64 | $26.64 | $23.60 | 0 |
| 2015-11-12 | $26.64 | $26.64 | $26.64 | $26.64 | $23.60 | 0 |
| 2015-11-11 | $26.64 | $26.64 | $26.64 | $26.64 | $23.60 | 0 |
| 2015-11-10 | $27.01 | $27.01 | $26.61 | $26.64 | $23.60 | 3,860 |
| 2015-11-09 | $27.05 | $27.70 | $26.90 | $27.70 | $24.54 | 1,472 |
| 2015-11-06 | $27.80 | $27.80 | $27.36 | $27.36 | $24.23 | 1,178 |
| 2015-11-05 | $27.56 | $28.00 | $27.04 | $27.99 | $24.79 | 1,475 |
| 2015-11-04 | $27.51 | $27.51 | $27.51 | $27.51 | $24.37 | 0 |
| 2015-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $24.37 | 0 |
| 2015-11-02 | $27.51 | $27.51 | $27.51 | $27.51 | $24.37 | 20 |
| 2015-10-30 | $27.51 | $27.51 | $27.51 | $27.51 | $24.37 | 0 |
| 2015-10-29 | $27.51 | $27.51 | $27.51 | $27.51 | $24.37 | 1,400 |
| 2015-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $24.80 | 200 |
| 2015-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.80 | 1,550 |
| 2015-10-26 | $27.06 | $28.00 | $27.06 | $28.00 | $24.80 | 970 |
| 2015-10-23 | $28.05 | $28.05 | $28.05 | $28.05 | $24.85 | 3,802 |
| 2015-10-22 | $28.05 | $28.05 | $28.05 | $28.05 | $24.85 | 1,374 |
| 2015-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $24.80 | 0 |
| 2015-10-20 | $28.01 | $28.09 | $27.99 | $28.00 | $24.80 | 1,570 |
| 2015-10-19 | $28.09 | $28.09 | $28.09 | $28.09 | $24.88 | 541 |
| 2015-10-16 | $28.10 | $28.10 | $27.80 | $28.10 | $24.89 | 2,950 |
| 2015-10-15 | $27.37 | $28.12 | $27.37 | $28.12 | $24.91 | 340 |
| 2015-10-14 | $26.48 | $26.48 | $26.48 | $26.48 | $23.46 | 180 |
| 2015-10-13 | $26.59 | $26.90 | $26.59 | $26.90 | $23.83 | 1,359 |
| 2015-10-12 | $26.60 | $26.60 | $26.60 | $26.60 | $23.56 | 769 |
| 2015-10-09 | $26.48 | $26.48 | $26.48 | $26.48 | $23.46 | 449 |
| 2015-10-08 | $26.79 | $26.84 | $26.64 | $26.75 | $23.69 | 2,218 |
| 2015-10-07 | $26.79 | $26.79 | $26.79 | $26.79 | $23.73 | 107 |
| 2015-10-06 | $26.45 | $26.45 | $26.45 | $26.45 | $23.43 | 500 |
| 2015-10-05 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 30 |
| 2015-10-02 | $26.89 | $26.89 | $26.70 | $26.70 | $23.65 | 312 |
| 2015-10-01 | $26.60 | $26.78 | $26.54 | $26.78 | $23.72 | 1,636 |
| 2015-09-30 | $26.20 | $26.53 | $26.20 | $26.52 | $23.49 | 1,845 |
| 2015-09-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.21 | 595 |
| 2015-09-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.21 | 2,035 |
| 2015-09-25 | $26.20 | $26.20 | $26.20 | $26.20 | $23.21 | 125 |
| 2015-09-24 | $26.21 | $26.22 | $26.20 | $26.20 | $23.21 | 1,150 |
| 2015-09-23 | $26.33 | $26.33 | $26.19 | $26.20 | $23.21 | 2,657 |
| 2015-09-22 | $26.60 | $26.60 | $26.11 | $26.38 | $23.37 | 5,770 |
| 2015-09-21 | $26.56 | $27.50 | $26.56 | $26.75 | $23.69 | 2,032 |
| 2015-09-18 | $26.24 | $26.24 | $26.24 | $26.24 | $23.24 | 300 |
| 2015-09-17 | $26.11 | $26.30 | $26.05 | $26.30 | $23.30 | 1,035 |
| 2015-09-16 | $26.30 | $26.30 | $26.30 | $26.30 | $23.30 | 0 |
| 2015-09-15 | $26.30 | $26.30 | $26.30 | $26.30 | $23.30 | 190 |
| 2015-09-14 | $26.49 | $26.50 | $26.49 | $26.50 | $23.47 | 414 |
| 2015-09-11 | $26.99 | $26.99 | $26.99 | $26.99 | $23.55 | 0 |
| 2015-09-10 | $27.15 | $27.15 | $26.99 | $26.99 | $23.55 | 1,140 |
| 2015-09-09 | $26.84 | $27.00 | $26.52 | $27.00 | $23.55 | 1,618 |
| 2015-09-08 | $26.69 | $26.88 | $26.68 | $26.88 | $23.45 | 1,616 |
| 2015-09-04 | $26.53 | $26.53 | $26.53 | $26.53 | $23.14 | 100 |
| 2015-09-03 | $26.20 | $26.20 | $26.20 | $26.20 | $22.86 | 100 |
| 2015-09-02 | $26.37 | $26.37 | $26.19 | $26.20 | $22.86 | 3,694 |
| 2015-09-01 | $26.43 | $26.43 | $26.37 | $26.37 | $23.01 | 650 |
| 2015-08-31 | $26.70 | $26.70 | $26.69 | $26.69 | $23.28 | 200 |
| 2015-08-28 | $26.65 | $26.65 | $26.65 | $26.65 | $23.25 | 190 |
| 2015-08-27 | $26.63 | $26.63 | $26.23 | $26.24 | $22.89 | 3,538 |
| 2015-08-26 | $27.50 | $28.00 | $26.70 | $26.70 | $23.29 | 5,009 |
| 2015-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $23.82 | 350 |
| 2015-08-24 | $27.10 | $27.10 | $27.10 | $27.10 | $23.64 | 100 |
| 2015-08-21 | $27.10 | $27.10 | $27.10 | $27.10 | $23.64 | 20 |
| 2015-08-20 | $27.10 | $27.10 | $27.10 | $27.10 | $23.64 | 469 |
| 2015-08-19 | $27.50 | $27.50 | $27.50 | $27.50 | $23.99 | 6 |
| 2015-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $23.99 | 0 |
| 2015-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $23.99 | 223 |
| 2015-08-14 | $27.20 | $27.50 | $27.20 | $27.50 | $23.99 | 780 |
| 2015-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.55 | 439 |
| 2015-08-12 | $27.20 | $27.20 | $27.00 | $27.00 | $23.55 | 435 |
| 2015-08-11 | $27.20 | $27.20 | $27.20 | $27.20 | $23.73 | 400 |
ALABAMA PWR PREF (ALAWP) News Headlines
Recent ALABAMA PWR PREF (ALAWP) News
Similar Companies to ALABAMA PWR PREF (ALAWP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |