ALABAMA PWR PFD (ALBMP) Exchange: PINK
Data as of May 2, 2025
$25.05 ($0.00) 0.00%
ALABAMA PWR PFD - Daily Information
Click for more stock information on ALABAMA PWR PFD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.05 |
| Previous Close | $25.05 |
| High | $25.05 |
| Low | $25.02 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.05 |
| Adjusted Low | $25.02 |
About ALABAMA PWR PFD (ALBMP)
DELISTED - No Description Available
Invest in ALABAMA PWR PFD (ALBMP)
Historical Stock Data for ALABAMA PWR PFD (ALBMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $25.05 | $25.05 | $25.02 | $25.05 | $25.05 | 8,778 |
| 2017-10-05 | $25.05 | $25.05 | $25.02 | $25.05 | $25.05 | 4,998 |
| 2017-10-04 | $25.05 | $25.05 | $25.02 | $25.05 | $25.05 | 7,896 |
| 2017-10-03 | $25.01 | $25.06 | $25.00 | $25.02 | $25.02 | 35,696 |
| 2017-10-02 | $25.01 | $25.07 | $25.00 | $25.01 | $25.01 | 10,636 |
| 2017-09-29 | $25.02 | $25.03 | $25.00 | $25.00 | $25.00 | 3,179 |
| 2017-09-28 | $25.16 | $25.16 | $25.02 | $25.08 | $25.08 | 6,688 |
| 2017-09-27 | $25.10 | $25.16 | $25.07 | $25.10 | $25.10 | 5,900 |
| 2017-09-26 | $25.10 | $25.19 | $25.07 | $25.19 | $25.19 | 5,393 |
| 2017-09-25 | $25.04 | $25.12 | $25.03 | $25.12 | $25.12 | 7,529 |
| 2017-09-22 | $25.05 | $25.10 | $25.02 | $25.03 | $25.03 | 4,221 |
| 2017-09-21 | $25.01 | $25.15 | $25.01 | $25.10 | $25.10 | 2,819 |
| 2017-09-20 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 1,627 |
| 2017-09-19 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 12,688 |
| 2017-09-18 | $25.00 | $25.05 | $24.92 | $25.02 | $25.02 | 12,414 |
| 2017-09-15 | $25.05 | $25.10 | $25.01 | $25.01 | $25.01 | 4,757 |
| 2017-09-14 | $25.01 | $25.02 | $24.99 | $25.01 | $25.01 | 29,151 |
| 2017-09-13 | $25.30 | $25.39 | $25.30 | $25.37 | $24.97 | 39,128 |
| 2017-09-12 | $25.35 | $25.35 | $25.26 | $25.29 | $24.89 | 4,736 |
| 2017-09-11 | $25.46 | $25.50 | $25.20 | $25.35 | $24.95 | 95,541 |
| 2017-09-08 | $25.55 | $25.82 | $25.47 | $25.47 | $25.07 | 5,894 |
| 2017-09-07 | $25.54 | $25.55 | $25.54 | $25.55 | $25.14 | 2,490 |
| 2017-09-06 | $25.60 | $25.60 | $25.47 | $25.55 | $25.14 | 16,421 |
| 2017-09-05 | $25.95 | $25.95 | $25.54 | $25.60 | $25.19 | 26,514 |
| 2017-09-01 | $26.20 | $26.20 | $26.15 | $26.15 | $25.74 | 567 |
| 2017-08-31 | $26.25 | $26.25 | $26.15 | $26.15 | $25.74 | 3,049 |
| 2017-08-30 | $25.66 | $26.25 | $25.66 | $26.25 | $25.83 | 7,170 |
| 2017-08-29 | $25.79 | $25.90 | $25.60 | $25.60 | $25.19 | 2,438 |
| 2017-08-28 | $25.82 | $25.82 | $25.80 | $25.80 | $25.39 | 1,504 |
| 2017-08-25 | $25.68 | $25.89 | $25.51 | $25.83 | $25.42 | 7,260 |
| 2017-08-24 | $25.97 | $25.97 | $25.92 | $25.92 | $25.51 | 1,409 |
| 2017-08-23 | $25.61 | $26.00 | $25.45 | $26.00 | $25.59 | 11,973 |
| 2017-08-22 | $25.90 | $25.90 | $25.58 | $25.75 | $25.34 | 2,600 |
| 2017-08-21 | $25.80 | $25.93 | $25.56 | $25.93 | $25.52 | 2,859 |
| 2017-08-18 | $25.60 | $25.80 | $25.52 | $25.80 | $25.39 | 4,510 |
| 2017-08-17 | $25.52 | $25.52 | $25.43 | $25.50 | $25.10 | 1,561 |
| 2017-08-16 | $25.76 | $25.76 | $25.50 | $25.70 | $25.29 | 4,275 |
| 2017-08-15 | $25.43 | $25.77 | $25.43 | $25.50 | $25.10 | 4,211 |
| 2017-08-14 | $25.50 | $25.54 | $25.45 | $25.54 | $25.13 | 435 |
| 2017-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 1,983 |
| 2017-08-10 | $25.69 | $25.75 | $25.54 | $25.75 | $25.34 | 4,974 |
| 2017-08-09 | $25.54 | $25.70 | $25.54 | $25.65 | $25.24 | 2,901 |
| 2017-08-08 | $25.50 | $25.55 | $25.41 | $25.55 | $25.14 | 10,736 |
| 2017-08-07 | $25.59 | $25.61 | $25.43 | $25.55 | $25.14 | 6,418 |
| 2017-08-04 | $25.60 | $25.62 | $25.38 | $25.42 | $25.02 | 10,811 |
| 2017-08-03 | $25.65 | $25.65 | $25.50 | $25.65 | $25.24 | 1,797 |
| 2017-08-02 | $25.60 | $25.72 | $25.60 | $25.67 | $25.26 | 996 |
| 2017-08-01 | $25.60 | $25.60 | $25.48 | $25.48 | $25.08 | 2,232 |
| 2017-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.19 | 1,095 |
| 2017-07-28 | $25.62 | $25.62 | $25.35 | $25.46 | $25.06 | 26,002 |
| 2017-07-27 | $25.61 | $26.35 | $25.57 | $25.60 | $25.19 | 5,820 |
| 2017-07-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.20 | 449 |
| 2017-07-25 | $25.60 | $25.80 | $25.60 | $25.60 | $25.19 | 2,197 |
| 2017-07-24 | $25.73 | $26.03 | $25.64 | $25.64 | $25.23 | 606 |
| 2017-07-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.16 | 200 |
| 2017-07-20 | $25.75 | $25.75 | $25.57 | $25.73 | $25.32 | 2,514 |
| 2017-07-19 | $25.80 | $25.80 | $25.60 | $25.70 | $25.29 | 3,873 |
| 2017-07-18 | $26.10 | $26.10 | $25.64 | $25.73 | $25.32 | 2,401 |
| 2017-07-17 | $25.73 | $26.50 | $25.73 | $26.05 | $25.64 | 1,265 |
| 2017-07-14 | $25.52 | $25.75 | $25.52 | $25.73 | $25.32 | 2,220 |
| 2017-07-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.32 | 132 |
| 2017-07-12 | $25.80 | $25.80 | $25.51 | $25.75 | $25.34 | 5,360 |
| 2017-07-11 | $25.70 | $26.30 | $25.60 | $25.60 | $25.19 | 1,615 |
| 2017-07-10 | $25.70 | $26.19 | $25.51 | $25.51 | $25.11 | 3,634 |
| 2017-07-07 | $25.70 | $25.90 | $25.70 | $25.70 | $25.29 | 15,263 |
| 2017-07-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.29 | 245 |
| 2017-07-05 | $25.75 | $25.75 | $25.70 | $25.70 | $25.29 | 3,242 |
| 2017-07-03 | $25.71 | $25.75 | $25.71 | $25.75 | $25.34 | 4,909 |
| 2017-06-30 | $25.65 | $25.70 | $25.60 | $25.65 | $25.24 | 1,118 |
| 2017-06-29 | $25.85 | $26.00 | $25.60 | $25.90 | $25.49 | 2,939 |
| 2017-06-28 | $25.70 | $25.86 | $25.60 | $25.86 | $25.45 | 3,169 |
| 2017-06-27 | $25.96 | $25.96 | $25.59 | $25.70 | $25.29 | 3,931 |
| 2017-06-26 | $25.54 | $25.75 | $25.54 | $25.75 | $25.34 | 1,965 |
| 2017-06-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.20 | 734 |
| 2017-06-22 | $26.00 | $26.00 | $25.60 | $25.60 | $25.19 | 20,504 |
| 2017-06-21 | $26.01 | $26.01 | $26.00 | $26.00 | $25.59 | 4,000 |
| 2017-06-20 | $25.81 | $26.50 | $25.80 | $25.85 | $25.44 | 5,715 |
| 2017-06-19 | $25.85 | $25.96 | $25.81 | $25.81 | $25.40 | 1,667 |
| 2017-06-16 | $25.98 | $25.98 | $25.81 | $25.81 | $25.40 | 523 |
| 2017-06-15 | $25.81 | $26.25 | $25.81 | $26.25 | $25.83 | 540 |
| 2017-06-14 | $26.02 | $26.02 | $25.80 | $25.81 | $25.40 | 2,660 |
| 2017-06-13 | $26.00 | $26.10 | $25.95 | $26.02 | $25.21 | 2,249 |
| 2017-06-12 | $26.01 | $26.10 | $26.00 | $26.00 | $25.19 | 3,663 |
| 2017-06-09 | $26.00 | $26.01 | $26.00 | $26.01 | $25.20 | 979 |
| 2017-06-08 | $26.24 | $26.24 | $26.00 | $26.00 | $25.19 | 2,134 |
| 2017-06-07 | $26.25 | $26.25 | $26.15 | $26.15 | $25.34 | 1,870 |
| 2017-06-06 | $25.96 | $26.14 | $25.95 | $26.14 | $25.33 | 2,243 |
| 2017-06-05 | $26.14 | $26.35 | $26.05 | $26.05 | $25.24 | 2,243 |
| 2017-06-02 | $26.25 | $26.25 | $26.00 | $26.09 | $25.28 | 2,595 |
| 2017-06-01 | $26.20 | $26.20 | $26.12 | $26.20 | $25.39 | 2,952 |
| 2017-05-31 | $25.95 | $26.15 | $25.95 | $26.12 | $25.31 | 786 |
| 2017-05-30 | $26.00 | $26.15 | $25.90 | $26.15 | $25.34 | 869 |
| 2017-05-26 | $26.10 | $26.27 | $26.00 | $26.15 | $25.34 | 3,716 |
| 2017-05-25 | $26.00 | $26.20 | $26.00 | $26.00 | $25.19 | 1,849 |
| 2017-05-24 | $26.00 | $26.00 | $25.90 | $25.90 | $25.10 | 1,805 |
| 2017-05-23 | $25.95 | $25.95 | $25.90 | $25.90 | $25.10 | 3,135 |
| 2017-05-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.15 | 0 |
| 2017-05-19 | $25.92 | $25.95 | $25.92 | $25.95 | $25.15 | 208 |
| 2017-05-18 | $25.91 | $25.91 | $25.90 | $25.90 | $25.10 | 500 |
| 2017-05-17 | $25.91 | $25.91 | $25.90 | $25.90 | $25.10 | 2,431 |
| 2017-05-16 | $26.00 | $26.00 | $25.99 | $25.99 | $25.18 | 395 |
| 2017-05-15 | $25.91 | $26.18 | $25.90 | $26.18 | $25.37 | 1,398 |
| 2017-05-12 | $26.17 | $26.17 | $25.90 | $25.90 | $25.10 | 2,370 |
| 2017-05-11 | $25.93 | $26.37 | $25.93 | $26.19 | $25.38 | 1,200 |
| 2017-05-10 | $25.85 | $26.05 | $25.85 | $25.91 | $25.11 | 5,641 |
| 2017-05-09 | $25.91 | $25.91 | $25.90 | $25.90 | $25.10 | 687 |
| 2017-05-08 | $25.94 | $26.06 | $25.94 | $26.06 | $25.25 | 1,197 |
| 2017-05-05 | $25.94 | $25.95 | $25.81 | $25.95 | $25.15 | 1,683 |
| 2017-05-04 | $25.80 | $25.94 | $25.80 | $25.93 | $25.13 | 3,353 |
| 2017-05-03 | $25.75 | $25.80 | $25.75 | $25.80 | $25.00 | 1,566 |
| 2017-05-02 | $25.93 | $25.94 | $25.71 | $25.71 | $24.91 | 2,014 |
| 2017-05-01 | $25.99 | $25.99 | $25.57 | $25.92 | $25.12 | 9,410 |
| 2017-04-28 | $25.75 | $25.87 | $25.75 | $25.87 | $25.07 | 2,044 |
| 2017-04-27 | $25.80 | $25.95 | $25.80 | $25.80 | $25.00 | 1,770 |
| 2017-04-26 | $25.80 | $25.95 | $25.80 | $25.80 | $25.00 | 3,004 |
| 2017-04-25 | $25.85 | $25.85 | $25.80 | $25.80 | $25.00 | 614 |
| 2017-04-24 | $25.80 | $25.90 | $25.80 | $25.85 | $25.05 | 3,070 |
| 2017-04-21 | $25.99 | $25.99 | $25.70 | $25.70 | $24.90 | 7,034 |
| 2017-04-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.18 | 364 |
| 2017-04-19 | $25.85 | $26.10 | $25.81 | $25.85 | $25.05 | 3,477 |
| 2017-04-18 | $25.90 | $25.90 | $25.85 | $25.85 | $25.05 | 4,597 |
| 2017-04-17 | $25.81 | $25.95 | $25.81 | $25.90 | $25.10 | 1,923 |
| 2017-04-13 | $25.77 | $26.10 | $25.70 | $25.80 | $25.00 | 3,394 |
| 2017-04-12 | $25.87 | $25.87 | $25.82 | $25.82 | $25.02 | 1,228 |
| 2017-04-11 | $25.85 | $26.09 | $25.85 | $26.00 | $25.19 | 2,953 |
| 2017-04-10 | $25.78 | $26.10 | $25.78 | $25.80 | $25.00 | 1,338 |
| 2017-04-07 | $25.80 | $26.08 | $25.77 | $25.78 | $24.98 | 1,401 |
| 2017-04-06 | $25.80 | $26.20 | $25.77 | $25.78 | $24.98 | 2,378 |
| 2017-04-05 | $25.83 | $25.83 | $25.80 | $25.80 | $25.00 | 1,286 |
| 2017-04-04 | $26.09 | $26.41 | $25.81 | $25.85 | $25.05 | 6,701 |
| 2017-04-03 | $25.75 | $26.25 | $25.54 | $26.10 | $25.29 | 6,716 |
| 2017-03-31 | $25.65 | $25.81 | $25.46 | $25.80 | $25.00 | 4,483 |
| 2017-03-30 | $25.62 | $25.82 | $25.62 | $25.78 | $24.98 | 6,055 |
| 2017-03-29 | $25.55 | $25.65 | $25.45 | $25.65 | $24.85 | 5,401 |
| 2017-03-28 | $25.55 | $25.65 | $25.55 | $25.55 | $24.76 | 5,300 |
| 2017-03-27 | $25.60 | $25.75 | $25.60 | $25.60 | $24.81 | 2,180 |
| 2017-03-24 | $25.60 | $25.79 | $25.60 | $25.61 | $24.82 | 2,156 |
| 2017-03-23 | $25.83 | $25.83 | $25.55 | $25.55 | $24.76 | 6,951 |
| 2017-03-22 | $25.91 | $26.00 | $25.60 | $25.60 | $24.81 | 5,868 |
| 2017-03-21 | $25.66 | $25.66 | $25.58 | $25.58 | $24.79 | 2,461 |
| 2017-03-20 | $25.63 | $25.81 | $25.63 | $25.72 | $24.92 | 12,972 |
| 2017-03-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.01 | 4,466 |
| 2017-03-16 | $25.62 | $26.00 | $25.62 | $25.80 | $25.00 | 2,179 |
| 2017-03-15 | $25.80 | $25.94 | $25.80 | $25.94 | $25.14 | 1,168 |
| 2017-03-14 | $26.10 | $26.10 | $25.81 | $26.04 | $24.85 | 9,437 |
| 2017-03-13 | $26.10 | $26.38 | $26.00 | $26.00 | $24.81 | 1,098 |
| 2017-03-10 | $25.90 | $26.00 | $25.89 | $26.00 | $24.81 | 1,405 |
| 2017-03-09 | $25.90 | $26.00 | $25.90 | $25.90 | $24.71 | 3,944 |
| 2017-03-08 | $26.25 | $26.25 | $25.90 | $25.90 | $24.71 | 2,410 |
| 2017-03-07 | $26.00 | $26.40 | $26.00 | $26.40 | $25.19 | 2,183 |
| 2017-03-06 | $26.09 | $26.24 | $26.06 | $26.24 | $25.04 | 2,736 |
| 2017-03-03 | $26.26 | $26.26 | $25.87 | $26.15 | $24.95 | 5,146 |
| 2017-03-02 | $26.30 | $26.74 | $26.26 | $26.26 | $25.06 | 2,434 |
| 2017-03-01 | $26.55 | $26.55 | $26.25 | $26.25 | $25.05 | 648 |
| 2017-02-28 | $26.10 | $26.80 | $26.10 | $26.25 | $25.05 | 6,952 |
| 2017-02-27 | $25.98 | $26.10 | $25.90 | $26.10 | $24.90 | 5,151 |
| 2017-02-24 | $25.83 | $26.00 | $25.80 | $26.00 | $24.81 | 1,216 |
| 2017-02-23 | $25.86 | $26.05 | $25.81 | $25.81 | $24.63 | 11,689 |
| 2017-02-22 | $25.87 | $25.91 | $25.85 | $25.85 | $24.67 | 1,611 |
| 2017-02-21 | $26.05 | $26.09 | $25.86 | $26.00 | $24.81 | 4,130 |
| 2017-02-17 | $26.00 | $26.00 | $25.99 | $26.00 | $24.81 | 2,440 |
| 2017-02-16 | $26.08 | $26.08 | $25.81 | $25.81 | $24.63 | 2,503 |
| 2017-02-15 | $25.98 | $26.20 | $25.82 | $25.86 | $24.67 | 5,415 |
| 2017-02-14 | $26.06 | $26.20 | $26.03 | $26.20 | $25.00 | 827 |
| 2017-02-13 | $26.27 | $26.27 | $26.27 | $26.27 | $25.07 | 35 |
| 2017-02-10 | $26.17 | $26.30 | $26.17 | $26.27 | $25.07 | 4,405 |
| 2017-02-09 | $26.00 | $26.30 | $26.00 | $26.17 | $24.97 | 1,967 |
| 2017-02-08 | $26.07 | $26.30 | $26.07 | $26.25 | $25.05 | 880 |
| 2017-02-07 | $26.11 | $26.15 | $26.11 | $26.13 | $24.93 | 3,965 |
| 2017-02-06 | $26.09 | $26.12 | $25.95 | $26.12 | $24.92 | 2,610 |
| 2017-02-03 | $26.10 | $26.10 | $26.00 | $26.05 | $24.86 | 3,499 |
| 2017-02-02 | $26.00 | $26.09 | $25.91 | $26.09 | $24.89 | 1,864 |
| 2017-02-01 | $25.95 | $26.00 | $25.92 | $26.00 | $24.81 | 868 |
| 2017-01-31 | $25.75 | $26.49 | $25.66 | $26.09 | $24.89 | 8,802 |
| 2017-01-30 | $25.76 | $25.93 | $25.76 | $25.76 | $24.58 | 1,580 |
| 2017-01-27 | $25.69 | $26.00 | $25.65 | $25.71 | $24.53 | 1,879 |
| 2017-01-26 | $26.18 | $26.18 | $25.65 | $25.65 | $24.47 | 4,765 |
| 2017-01-25 | $26.41 | $26.60 | $25.95 | $25.95 | $24.76 | 9,181 |
| 2017-01-24 | $26.75 | $26.98 | $26.30 | $26.60 | $25.38 | 13,892 |
| 2017-01-23 | $26.75 | $27.00 | $26.40 | $26.62 | $25.40 | 11,014 |
| 2017-01-20 | $26.48 | $27.10 | $26.25 | $27.01 | $25.77 | 9,576 |
| 2017-01-19 | $25.90 | $26.48 | $25.90 | $26.48 | $25.27 | 10,745 |
| 2017-01-18 | $25.80 | $25.90 | $25.60 | $25.90 | $24.71 | 3,340 |
| 2017-01-17 | $25.65 | $25.87 | $25.60 | $25.70 | $24.52 | 2,462 |
| 2017-01-13 | $25.65 | $25.75 | $25.65 | $25.75 | $24.57 | 3,374 |
| 2017-01-12 | $25.71 | $25.72 | $25.71 | $25.72 | $24.54 | 3,792 |
| 2017-01-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.48 | 1,246 |
| 2017-01-10 | $25.50 | $25.66 | $25.50 | $25.55 | $24.38 | 5,658 |
| 2017-01-09 | $25.66 | $25.71 | $25.60 | $25.60 | $24.43 | 8,945 |
| 2017-01-06 | $25.70 | $25.70 | $25.61 | $25.61 | $24.44 | 879 |
| 2017-01-05 | $25.55 | $25.74 | $25.51 | $25.60 | $24.43 | 2,180 |
| 2017-01-04 | $25.39 | $25.69 | $25.38 | $25.69 | $24.51 | 4,310 |
| 2017-01-03 | $25.51 | $25.60 | $25.25 | $25.50 | $24.33 | 13,939 |
| 2016-12-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.26 | 0 |
| 2016-12-29 | $25.51 | $25.75 | $25.43 | $25.43 | $24.26 | 4,103 |
| 2016-12-28 | $25.42 | $25.47 | $25.38 | $25.43 | $24.26 | 4,503 |
| 2016-12-27 | $25.54 | $25.69 | $25.54 | $25.69 | $24.51 | 531 |
| 2016-12-23 | $25.75 | $25.75 | $25.30 | $25.32 | $24.16 | 3,236 |
| 2016-12-22 | $25.45 | $25.71 | $25.20 | $25.35 | $24.19 | 14,227 |
| 2016-12-21 | $25.71 | $25.71 | $25.45 | $25.45 | $24.28 | 2,345 |
| 2016-12-20 | $25.40 | $25.60 | $25.40 | $25.40 | $24.24 | 2,938 |
| 2016-12-19 | $25.50 | $25.50 | $25.40 | $25.40 | $24.24 | 1,760 |
| 2016-12-16 | $25.47 | $25.48 | $25.40 | $25.48 | $24.31 | 2,100 |
| 2016-12-15 | $25.25 | $25.40 | $25.20 | $25.40 | $24.24 | 8,443 |
| 2016-12-14 | $25.59 | $25.59 | $25.30 | $25.40 | $24.24 | 2,132 |
| 2016-12-13 | $25.65 | $25.94 | $25.65 | $25.65 | $24.09 | 1,550 |
| 2016-12-12 | $25.90 | $25.90 | $25.56 | $25.64 | $24.08 | 3,903 |
| 2016-12-09 | $25.75 | $25.90 | $25.75 | $25.90 | $24.33 | 4,090 |
| 2016-12-08 | $25.75 | $25.76 | $25.55 | $25.70 | $24.14 | 1,238 |
| 2016-12-07 | $25.75 | $25.80 | $25.56 | $25.80 | $24.23 | 3,068 |
| 2016-12-06 | $25.55 | $25.84 | $25.55 | $25.80 | $24.23 | 1,855 |
| 2016-12-05 | $25.84 | $25.84 | $25.51 | $25.71 | $24.15 | 3,345 |
| 2016-12-02 | $25.85 | $25.85 | $25.62 | $25.62 | $24.06 | 2,169 |
| 2016-12-01 | $25.95 | $25.95 | $25.58 | $25.58 | $24.03 | 1,916 |
| 2016-11-30 | $25.80 | $25.83 | $25.80 | $25.80 | $24.23 | 1,145 |
| 2016-11-29 | $25.68 | $25.68 | $25.55 | $25.55 | $24.00 | 1,850 |
| 2016-11-28 | $26.00 | $26.00 | $25.55 | $25.80 | $24.23 | 8,335 |
| 2016-11-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.14 | 905 |
| 2016-11-23 | $26.00 | $26.00 | $25.80 | $25.80 | $24.23 | 1,970 |
| 2016-11-22 | $26.00 | $26.00 | $25.90 | $25.90 | $24.33 | 2,801 |
| 2016-11-21 | $25.90 | $26.12 | $25.75 | $26.02 | $24.44 | 881 |
| 2016-11-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.35 | 450 |
| 2016-11-17 | $25.78 | $26.48 | $25.78 | $25.90 | $24.33 | 77,350 |
| 2016-11-16 | $26.80 | $26.80 | $25.51 | $25.78 | $24.21 | 5,380 |
| 2016-11-15 | $25.75 | $26.80 | $25.60 | $26.20 | $24.61 | 12,954 |
| 2016-11-14 | $25.76 | $25.85 | $25.75 | $25.75 | $24.19 | 9,773 |
| 2016-11-11 | $26.06 | $26.20 | $25.87 | $25.87 | $24.30 | 2,412 |
| 2016-11-10 | $26.05 | $26.30 | $26.00 | $26.05 | $24.47 | 3,898 |
| 2016-11-09 | $26.15 | $26.35 | $26.01 | $26.35 | $24.75 | 5,083 |
| 2016-11-08 | $26.27 | $26.28 | $26.15 | $26.15 | $24.56 | 9,836 |
| 2016-11-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.67 | 1,122 |
| 2016-11-04 | $26.42 | $26.42 | $26.20 | $26.39 | $24.79 | 2,002 |
| 2016-11-03 | $26.42 | $26.42 | $26.42 | $26.42 | $24.82 | 430 |
| 2016-11-02 | $26.36 | $26.42 | $26.34 | $26.34 | $24.74 | 10,623 |
| 2016-11-01 | $26.24 | $26.37 | $26.05 | $26.35 | $24.75 | 6,085 |
| 2016-10-31 | $26.33 | $26.33 | $26.33 | $26.33 | $24.73 | 625 |
| 2016-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.89 | 1,975 |
| 2016-10-27 | $26.41 | $26.41 | $26.41 | $26.41 | $24.81 | 138 |
| 2016-10-26 | $26.53 | $26.53 | $26.53 | $26.53 | $24.92 | 1,465 |
| 2016-10-25 | $26.75 | $26.75 | $26.62 | $26.67 | $25.05 | 9,344 |
| 2016-10-24 | $26.80 | $26.80 | $26.80 | $26.80 | $25.17 | 199 |
| 2016-10-21 | $26.87 | $26.99 | $26.71 | $26.85 | $25.22 | 7,720 |
| 2016-10-20 | $26.10 | $27.00 | $26.10 | $26.99 | $25.35 | 10,927 |
| 2016-10-19 | $26.29 | $26.88 | $26.29 | $26.85 | $25.22 | 7,119 |
| 2016-10-18 | $26.39 | $26.39 | $26.15 | $26.15 | $24.56 | 733 |
| 2016-10-17 | $26.38 | $26.94 | $26.00 | $26.40 | $24.80 | 7,514 |
| 2016-10-14 | $26.36 | $26.40 | $26.36 | $26.40 | $24.80 | 726 |
| 2016-10-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.80 | 402 |
| 2016-10-12 | $26.36 | $26.36 | $26.36 | $26.36 | $24.76 | 1 |
| 2016-10-11 | $26.28 | $26.42 | $26.20 | $26.36 | $24.76 | 4,886 |
| 2016-10-10 | $26.27 | $26.43 | $26.27 | $26.40 | $24.80 | 3,007 |
| 2016-10-07 | $26.44 | $26.44 | $26.30 | $26.30 | $24.70 | 1,810 |
| 2016-10-06 | $26.30 | $26.32 | $26.27 | $26.27 | $24.67 | 900 |
| 2016-10-05 | $26.47 | $26.47 | $26.47 | $26.47 | $24.86 | 38 |
| 2016-10-04 | $26.80 | $26.80 | $26.25 | $26.47 | $24.86 | 3,559 |
| 2016-10-03 | $26.48 | $26.48 | $26.35 | $26.35 | $24.75 | 3,101 |
| 2016-09-30 | $26.76 | $26.76 | $26.40 | $26.44 | $24.83 | 1,739 |
| 2016-09-29 | $26.26 | $26.48 | $26.20 | $26.39 | $24.79 | 5,066 |
| 2016-09-28 | $26.29 | $26.35 | $26.29 | $26.35 | $24.75 | 1,271 |
| 2016-09-27 | $26.40 | $26.40 | $26.25 | $26.25 | $24.66 | 4,711 |
| 2016-09-26 | $26.43 | $26.43 | $26.43 | $26.43 | $24.82 | 1,331 |
| 2016-09-23 | $26.45 | $26.55 | $26.37 | $26.37 | $24.77 | 4,080 |
| 2016-09-22 | $26.41 | $26.69 | $26.37 | $26.40 | $24.80 | 9,414 |
| 2016-09-21 | $26.56 | $26.94 | $26.40 | $26.40 | $24.80 | 2,400 |
| 2016-09-20 | $26.40 | $26.69 | $26.35 | $26.55 | $24.94 | 3,181 |
| 2016-09-19 | $26.50 | $26.50 | $26.45 | $26.45 | $24.84 | 3,278 |
| 2016-09-16 | $26.52 | $26.52 | $26.50 | $26.50 | $24.89 | 951 |
| 2016-09-15 | $26.50 | $26.90 | $26.40 | $26.65 | $25.03 | 4,240 |
| 2016-09-14 | $26.35 | $26.40 | $26.35 | $26.40 | $24.80 | 3,140 |
| 2016-09-13 | $26.71 | $26.95 | $26.66 | $26.66 | $24.66 | 16,959 |
| 2016-09-12 | $26.66 | $26.90 | $26.66 | $26.66 | $24.66 | 2,276 |
| 2016-09-09 | $26.89 | $26.89 | $26.89 | $26.89 | $24.88 | 0 |
| 2016-09-08 | $26.90 | $26.90 | $26.88 | $26.89 | $24.88 | 3,094 |
| 2016-09-07 | $26.72 | $26.87 | $26.72 | $26.87 | $24.86 | 700 |
| 2016-09-06 | $26.83 | $26.87 | $26.82 | $26.87 | $24.86 | 1,662 |
| 2016-09-02 | $26.72 | $26.83 | $26.70 | $26.83 | $24.82 | 1,044 |
| 2016-09-01 | $26.78 | $26.90 | $26.78 | $26.90 | $24.89 | 1,121 |
| 2016-08-31 | $26.70 | $26.83 | $26.66 | $26.66 | $24.66 | 6,830 |
| 2016-08-30 | $26.75 | $26.82 | $26.66 | $26.70 | $24.70 | 2,887 |
| 2016-08-29 | $26.82 | $26.82 | $26.82 | $26.82 | $24.81 | 566 |
| 2016-08-26 | $26.75 | $26.83 | $26.70 | $26.70 | $24.70 | 1,651 |
| 2016-08-25 | $26.70 | $26.70 | $26.66 | $26.66 | $24.66 | 1,961 |
| 2016-08-24 | $26.78 | $26.78 | $26.66 | $26.67 | $24.67 | 1,090 |
| 2016-08-23 | $26.70 | $26.71 | $26.61 | $26.66 | $24.66 | 3,039 |
| 2016-08-22 | $26.66 | $26.90 | $26.66 | $26.90 | $24.89 | 8,124 |
| 2016-08-19 | $26.85 | $26.90 | $26.70 | $26.80 | $24.79 | 2,237 |
| 2016-08-18 | $26.72 | $26.72 | $26.70 | $26.70 | $24.70 | 2,134 |
| 2016-08-17 | $26.90 | $26.90 | $26.90 | $26.90 | $24.89 | 4,140 |
| 2016-08-16 | $26.85 | $26.90 | $26.85 | $26.85 | $24.84 | 922 |
| 2016-08-15 | $26.69 | $26.75 | $26.69 | $26.75 | $24.75 | 486 |
| 2016-08-12 | $26.74 | $26.90 | $26.74 | $26.89 | $24.88 | 3,590 |
| 2016-08-11 | $26.78 | $26.78 | $26.62 | $26.62 | $24.63 | 6,794 |
| 2016-08-10 | $26.89 | $26.90 | $26.78 | $26.90 | $24.89 | 4,210 |
| 2016-08-09 | $26.90 | $26.90 | $26.90 | $26.90 | $24.89 | 0 |
| 2016-08-08 | $26.85 | $26.90 | $26.65 | $26.90 | $24.89 | 6,021 |
| 2016-08-05 | $26.80 | $26.85 | $26.65 | $26.85 | $24.84 | 4,008 |
| 2016-08-04 | $26.85 | $26.85 | $26.65 | $26.79 | $24.78 | 5,720 |
| 2016-08-03 | $26.85 | $26.90 | $26.85 | $26.90 | $24.89 | 1,093 |
| 2016-08-02 | $26.90 | $26.92 | $26.90 | $26.91 | $24.90 | 3,000 |
| 2016-08-01 | $26.84 | $26.92 | $26.79 | $26.92 | $24.90 | 3,277 |
| 2016-07-29 | $26.75 | $26.80 | $26.75 | $26.80 | $24.79 | 3,193 |
| 2016-07-28 | $26.68 | $26.78 | $26.52 | $26.59 | $24.60 | 6,469 |
| 2016-07-27 | $26.89 | $26.95 | $26.68 | $26.68 | $24.68 | 6,333 |
| 2016-07-26 | $26.90 | $26.90 | $26.52 | $26.84 | $24.83 | 2,198 |
| 2016-07-25 | $26.82 | $26.95 | $26.82 | $26.95 | $24.93 | 2,533 |
| 2016-07-22 | $26.82 | $26.95 | $26.82 | $26.90 | $24.89 | 1,201 |
| 2016-07-21 | $26.77 | $26.94 | $26.75 | $26.90 | $24.89 | 2,910 |
| 2016-07-20 | $26.95 | $26.96 | $26.73 | $26.90 | $24.89 | 10,301 |
| 2016-07-19 | $26.90 | $26.95 | $26.75 | $26.95 | $24.93 | 960 |
| 2016-07-18 | $26.92 | $26.92 | $26.92 | $26.92 | $24.90 | 1,976 |
| 2016-07-15 | $26.89 | $26.95 | $26.78 | $26.95 | $24.93 | 1,761 |
| 2016-07-14 | $26.92 | $26.92 | $26.90 | $26.90 | $24.89 | 924 |
| 2016-07-13 | $26.90 | $26.90 | $26.82 | $26.90 | $24.89 | 1,478 |
| 2016-07-12 | $26.95 | $26.95 | $26.87 | $26.87 | $24.86 | 1,752 |
| 2016-07-11 | $26.70 | $26.95 | $26.70 | $26.95 | $24.93 | 1,708 |
| 2016-07-08 | $26.89 | $26.95 | $26.67 | $26.67 | $24.67 | 5,987 |
| 2016-07-07 | $26.80 | $26.95 | $26.62 | $26.86 | $24.85 | 4,633 |
| 2016-07-06 | $26.85 | $26.87 | $26.60 | $26.74 | $24.74 | 13,013 |
| 2016-07-05 | $27.00 | $27.00 | $26.95 | $26.95 | $24.93 | 1,572 |
| 2016-07-01 | $26.95 | $27.00 | $26.95 | $27.00 | $24.98 | 3,498 |
| 2016-06-30 | $26.87 | $26.93 | $26.72 | $26.93 | $24.91 | 3,025 |
| 2016-06-29 | $26.90 | $26.90 | $26.90 | $26.90 | $24.89 | 800 |
| 2016-06-28 | $26.65 | $27.00 | $26.65 | $26.90 | $24.89 | 1,193 |
| 2016-06-27 | $26.95 | $26.95 | $26.95 | $26.95 | $24.93 | 63 |
| 2016-06-24 | $26.80 | $27.00 | $26.80 | $26.95 | $24.93 | 4,889 |
| 2016-06-23 | $26.80 | $26.80 | $26.76 | $26.76 | $24.76 | 3,767 |
| 2016-06-22 | $27.05 | $27.05 | $26.93 | $26.95 | $24.93 | 25,147 |
| 2016-06-21 | $26.58 | $27.30 | $26.57 | $27.30 | $25.26 | 5,080 |
| 2016-06-20 | $26.84 | $26.84 | $26.80 | $26.80 | $24.79 | 2,000 |
| 2016-06-17 | $26.60 | $26.75 | $26.60 | $26.75 | $24.75 | 3,237 |
| 2016-06-16 | $26.70 | $26.70 | $26.58 | $26.58 | $24.59 | 19,820 |
| 2016-06-15 | $26.80 | $26.90 | $26.70 | $26.70 | $24.70 | 8,904 |
| 2016-06-14 | $26.70 | $26.90 | $26.70 | $26.88 | $24.87 | 17,686 |
| 2016-06-13 | $26.95 | $27.20 | $26.90 | $26.90 | $24.52 | 3,688 |
| 2016-06-10 | $26.95 | $26.95 | $26.90 | $26.90 | $24.52 | 10,000 |
| 2016-06-09 | $26.95 | $26.95 | $26.90 | $26.90 | $24.52 | 12,010 |
| 2016-06-08 | $26.86 | $26.86 | $26.85 | $26.85 | $24.47 | 1,239 |
| 2016-06-07 | $26.96 | $27.24 | $26.95 | $26.95 | $24.56 | 2,967 |
| 2016-06-06 | $26.82 | $26.97 | $26.76 | $26.97 | $24.58 | 1,540 |
| 2016-06-03 | $26.97 | $27.00 | $26.76 | $26.76 | $24.39 | 14,881 |
| 2016-06-02 | $26.98 | $26.98 | $26.88 | $26.97 | $24.58 | 2,201 |
| 2016-06-01 | $26.86 | $27.00 | $26.86 | $27.00 | $24.61 | 2,855 |
| 2016-05-31 | $26.87 | $26.95 | $26.87 | $26.90 | $24.52 | 3,376 |
| 2016-05-27 | $26.86 | $26.96 | $26.86 | $26.96 | $24.57 | 3,493 |
| 2016-05-26 | $27.15 | $27.15 | $26.86 | $26.90 | $24.52 | 2,710 |
| 2016-05-25 | $26.93 | $26.93 | $26.93 | $26.93 | $24.55 | 220 |
| 2016-05-24 | $26.82 | $26.97 | $26.56 | $26.94 | $24.56 | 8,720 |
| 2016-05-23 | $26.92 | $27.05 | $26.80 | $27.05 | $24.66 | 3,175 |
| 2016-05-20 | $26.88 | $26.96 | $26.88 | $26.92 | $24.54 | 845 |
| 2016-05-19 | $26.93 | $27.20 | $26.93 | $27.01 | $24.62 | 1,680 |
| 2016-05-18 | $26.97 | $27.05 | $26.93 | $26.93 | $24.55 | 2,162 |
| 2016-05-17 | $27.05 | $27.20 | $26.80 | $26.80 | $24.43 | 2,490 |
| 2016-05-16 | $26.75 | $27.24 | $26.75 | $27.24 | $24.83 | 1,668 |
| 2016-05-13 | $26.63 | $26.95 | $26.63 | $26.85 | $24.47 | 4,396 |
| 2016-05-12 | $26.95 | $26.95 | $26.90 | $26.90 | $24.52 | 3,466 |
| 2016-05-11 | $26.71 | $26.90 | $26.71 | $26.90 | $24.52 | 3,862 |
| 2016-05-10 | $26.75 | $26.85 | $26.71 | $26.71 | $24.35 | 3,860 |
| 2016-05-09 | $26.81 | $26.81 | $26.72 | $26.75 | $24.38 | 4,029 |
| 2016-05-06 | $26.97 | $26.97 | $26.90 | $26.90 | $24.52 | 4,388 |
| 2016-05-05 | $27.04 | $27.04 | $27.00 | $27.00 | $24.61 | 7,179 |
| 2016-05-04 | $27.10 | $27.10 | $27.10 | $27.10 | $24.70 | 0 |
| 2016-05-03 | $27.10 | $27.10 | $27.10 | $27.10 | $24.70 | 0 |
| 2016-05-02 | $26.75 | $27.10 | $26.75 | $27.10 | $24.70 | 2,134 |
| 2016-04-29 | $26.89 | $26.89 | $26.72 | $26.72 | $24.35 | 1,192 |
| 2016-04-28 | $26.75 | $26.85 | $26.61 | $26.85 | $24.47 | 5,440 |
| 2016-04-27 | $26.93 | $26.93 | $26.75 | $26.75 | $24.38 | 1,175 |
| 2016-04-26 | $26.94 | $26.94 | $26.70 | $26.70 | $24.34 | 507 |
| 2016-04-25 | $26.65 | $26.94 | $26.65 | $26.94 | $24.56 | 2,438 |
| 2016-04-22 | $26.95 | $26.95 | $26.60 | $26.95 | $24.56 | 2,625 |
| 2016-04-21 | $26.53 | $26.89 | $26.53 | $26.89 | $24.51 | 1,094 |
| 2016-04-20 | $26.54 | $26.65 | $26.54 | $26.58 | $24.23 | 1,990 |
| 2016-04-19 | $26.70 | $26.70 | $26.54 | $26.60 | $24.25 | 6,166 |
| 2016-04-18 | $26.94 | $26.95 | $26.66 | $26.66 | $24.30 | 3,907 |
| 2016-04-15 | $26.95 | $26.96 | $26.90 | $26.96 | $24.57 | 6,400 |
| 2016-04-14 | $26.90 | $27.50 | $26.54 | $26.54 | $24.19 | 1,838 |
| 2016-04-13 | $26.95 | $26.95 | $26.20 | $26.60 | $24.25 | 41,993 |
| 2016-04-12 | $26.72 | $26.75 | $26.72 | $26.75 | $24.38 | 2,100 |
| 2016-04-11 | $26.85 | $26.85 | $26.85 | $26.85 | $24.47 | 168 |
| 2016-04-08 | $26.99 | $26.99 | $26.85 | $26.85 | $24.47 | 2,580 |
| 2016-04-07 | $26.99 | $26.99 | $26.98 | $26.98 | $24.59 | 1,745 |
| 2016-04-06 | $26.85 | $26.99 | $26.85 | $26.99 | $24.60 | 2,636 |
| 2016-04-05 | $26.95 | $26.95 | $26.75 | $26.85 | $24.47 | 3,200 |
| 2016-04-04 | $26.94 | $26.99 | $26.94 | $26.99 | $24.60 | 4,255 |
| 2016-04-01 | $26.90 | $26.90 | $26.85 | $26.85 | $24.47 | 1,756 |
| 2016-03-31 | $26.85 | $26.90 | $26.65 | $26.90 | $24.52 | 4,824 |
| 2016-03-30 | $26.94 | $26.94 | $26.94 | $26.94 | $24.56 | 0 |
| 2016-03-29 | $27.03 | $27.04 | $26.94 | $26.94 | $24.56 | 23,955 |
| 2016-03-28 | $27.02 | $27.15 | $26.86 | $27.04 | $24.65 | 14,743 |
| 2016-03-24 | $26.92 | $27.15 | $26.82 | $27.12 | $24.72 | 7,066 |
| 2016-03-23 | $26.95 | $26.95 | $26.80 | $26.90 | $24.52 | 16,617 |
| 2016-03-22 | $26.92 | $26.92 | $26.85 | $26.92 | $24.54 | 5,224 |
| 2016-03-21 | $26.80 | $26.95 | $26.56 | $26.85 | $24.47 | 7,054 |
| 2016-03-18 | $26.43 | $27.10 | $26.43 | $26.85 | $24.47 | 3,915 |
| 2016-03-17 | $26.42 | $26.42 | $26.42 | $26.42 | $24.08 | 202 |
| 2016-03-16 | $26.40 | $26.41 | $26.40 | $26.41 | $24.07 | 222 |
| 2016-03-15 | $26.90 | $26.90 | $26.42 | $26.42 | $24.08 | 9,554 |
| 2016-03-14 | $27.65 | $27.73 | $27.10 | $27.30 | $24.51 | 16,055 |
| 2016-03-11 | $27.57 | $27.65 | $27.46 | $27.56 | $24.74 | 2,837 |
| 2016-03-10 | $27.50 | $27.74 | $27.50 | $27.74 | $24.90 | 5,550 |
| 2016-03-09 | $27.47 | $27.60 | $27.20 | $27.45 | $24.64 | 5,483 |
| 2016-03-08 | $27.30 | $27.30 | $27.30 | $27.30 | $24.51 | 100 |
| 2016-03-07 | $27.10 | $27.10 | $27.10 | $27.10 | $24.33 | 0 |
| 2016-03-04 | $27.30 | $27.60 | $27.10 | $27.10 | $24.33 | 4,411 |
| 2016-03-03 | $26.96 | $26.96 | $26.96 | $26.96 | $24.20 | 222 |
| 2016-03-02 | $27.15 | $27.15 | $26.95 | $26.95 | $24.19 | 2,040 |
| 2016-03-01 | $27.05 | $27.12 | $26.95 | $26.95 | $24.19 | 3,536 |
| 2016-02-29 | $27.57 | $27.70 | $27.15 | $27.15 | $24.37 | 4,573 |
| 2016-02-26 | $27.30 | $27.45 | $27.30 | $27.45 | $24.64 | 548 |
| 2016-02-25 | $27.25 | $27.55 | $27.25 | $27.25 | $24.46 | 580 |
| 2016-02-24 | $27.16 | $27.16 | $27.16 | $27.16 | $24.38 | 0 |
| 2016-02-23 | $27.38 | $27.38 | $27.16 | $27.16 | $24.38 | 2,000 |
| 2016-02-22 | $27.35 | $27.80 | $27.05 | $27.12 | $24.35 | 3,630 |
| 2016-02-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.06 | 273 |
| 2016-02-18 | $26.80 | $27.10 | $26.80 | $26.80 | $24.06 | 1,261 |
| 2016-02-17 | $26.50 | $26.80 | $26.45 | $26.79 | $24.05 | 36,120 |
| 2016-02-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.06 | 435 |
| 2016-02-12 | $26.80 | $26.80 | $26.80 | $26.80 | $24.06 | 0 |
| 2016-02-11 | $27.00 | $27.00 | $26.60 | $26.80 | $24.06 | 1,322 |
| 2016-02-10 | $27.19 | $27.19 | $26.57 | $26.58 | $23.86 | 1,605 |
| 2016-02-09 | $27.00 | $27.10 | $27.00 | $27.10 | $24.33 | 746 |
| 2016-02-08 | $26.57 | $26.57 | $26.57 | $26.57 | $23.85 | 400 |
| 2016-02-05 | $26.80 | $27.10 | $26.74 | $26.98 | $24.22 | 4,100 |
| 2016-02-04 | $26.80 | $26.86 | $26.60 | $26.60 | $23.88 | 13,285 |
| 2016-02-03 | $26.80 | $26.80 | $26.80 | $26.80 | $24.06 | 140 |
| 2016-02-02 | $26.74 | $26.80 | $26.53 | $26.54 | $23.83 | 12,248 |
| 2016-02-01 | $26.55 | $26.75 | $26.32 | $26.75 | $24.02 | 1,820 |
| 2016-01-29 | $26.70 | $26.75 | $26.65 | $26.75 | $24.02 | 595 |
| 2016-01-28 | $26.71 | $26.71 | $26.71 | $26.71 | $23.98 | 200 |
| 2016-01-27 | $26.70 | $26.70 | $26.55 | $26.70 | $23.97 | 1,409 |
| 2016-01-26 | $26.56 | $26.75 | $26.40 | $26.71 | $23.98 | 5,344 |
| 2016-01-25 | $26.45 | $26.99 | $26.44 | $26.75 | $24.02 | 21,378 |
| 2016-01-22 | $26.35 | $26.50 | $26.23 | $26.42 | $23.72 | 3,630 |
| 2016-01-21 | $26.70 | $26.70 | $26.35 | $26.35 | $23.66 | 4,217 |
| 2016-01-20 | $26.60 | $26.89 | $26.52 | $26.60 | $23.88 | 10,620 |
| 2016-01-19 | $26.60 | $26.70 | $26.60 | $26.70 | $23.97 | 300 |
| 2016-01-15 | $26.60 | $26.82 | $26.30 | $26.65 | $23.93 | 24,535 |
| 2016-01-14 | $26.79 | $26.80 | $26.70 | $26.80 | $24.06 | 14,488 |
| 2016-01-13 | $26.62 | $26.62 | $26.50 | $26.56 | $23.84 | 12,120 |
| 2016-01-12 | $26.88 | $26.88 | $26.36 | $26.68 | $23.95 | 390,713 |
| 2016-01-11 | $27.24 | $27.25 | $26.65 | $26.65 | $23.93 | 1,513 |
| 2016-01-08 | $27.36 | $27.36 | $27.13 | $27.13 | $24.36 | 3,194 |
| 2016-01-07 | $27.41 | $27.60 | $27.15 | $27.15 | $24.37 | 9,972 |
| 2016-01-06 | $27.10 | $27.40 | $27.10 | $27.30 | $24.51 | 2,008 |
| 2016-01-05 | $26.99 | $27.10 | $26.90 | $27.02 | $24.26 | 1,312 |
| 2016-01-04 | $27.40 | $27.40 | $26.65 | $26.97 | $24.21 | 6,717 |
| 2015-12-31 | $27.30 | $27.30 | $27.13 | $27.20 | $24.42 | 2,638 |
| 2015-12-30 | $27.15 | $27.15 | $26.80 | $27.02 | $24.26 | 2,709 |
| 2015-12-29 | $27.10 | $27.20 | $27.10 | $27.10 | $24.33 | 2,758 |
| 2015-12-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.35 | 92 |
| 2015-12-24 | $27.12 | $27.12 | $27.12 | $27.12 | $24.35 | 13,024 |
| 2015-12-23 | $26.65 | $27.50 | $26.65 | $27.12 | $24.35 | 13,024 |
| 2015-12-22 | $26.75 | $26.75 | $26.60 | $26.60 | $23.88 | 3,787 |
| 2015-12-21 | $26.60 | $26.75 | $26.50 | $26.75 | $24.02 | 7,584 |
| 2015-12-18 | $26.60 | $26.60 | $26.60 | $26.60 | $23.88 | 1,800 |
| 2015-12-17 | $26.27 | $26.60 | $26.27 | $26.60 | $23.88 | 1,800 |
| 2015-12-16 | $26.27 | $26.27 | $26.19 | $26.19 | $23.51 | 2,440 |
| 2015-12-15 | $26.25 | $26.45 | $26.19 | $26.27 | $23.58 | 3,481 |
| 2015-12-14 | $26.88 | $26.88 | $26.72 | $26.72 | $23.63 | 2,401 |
| 2015-12-11 | $27.00 | $27.00 | $26.75 | $26.75 | $23.65 | 1,100 |
| 2015-12-10 | $27.14 | $27.14 | $27.00 | $27.00 | $23.87 | 915 |
| 2015-12-09 | $27.35 | $27.35 | $26.95 | $26.95 | $23.83 | 2,732 |
| 2015-12-08 | $27.27 | $27.27 | $27.27 | $27.27 | $24.11 | 110 |
| 2015-12-07 | $27.30 | $27.50 | $27.20 | $27.50 | $24.32 | 7,496 |
| 2015-12-04 | $27.35 | $27.35 | $27.35 | $27.35 | $24.18 | 200 |
| 2015-12-03 | $27.19 | $27.25 | $27.19 | $27.25 | $24.09 | 533 |
| 2015-12-02 | $26.99 | $27.19 | $26.99 | $27.19 | $24.04 | 1,717 |
| 2015-12-01 | $27.30 | $27.37 | $26.80 | $26.80 | $23.70 | 2,944 |
| 2015-11-30 | $27.18 | $27.79 | $27.18 | $27.20 | $24.05 | 1,660 |
| 2015-11-27 | $27.35 | $27.35 | $27.35 | $27.35 | $24.18 | 0 |
| 2015-11-25 | $27.35 | $27.35 | $27.35 | $27.35 | $24.18 | 229 |
| 2015-11-24 | $27.53 | $27.70 | $27.27 | $27.27 | $24.11 | 9,174 |
| 2015-11-23 | $27.76 | $27.76 | $27.27 | $27.50 | $24.32 | 630 |
| 2015-11-20 | $27.75 | $28.20 | $27.50 | $27.50 | $24.32 | 7,296 |
| 2015-11-19 | $26.76 | $27.20 | $26.76 | $26.85 | $23.74 | 946 |
| 2015-11-18 | $26.70 | $26.70 | $26.70 | $26.70 | $23.61 | 60 |
| 2015-11-17 | $27.19 | $27.19 | $26.70 | $26.70 | $23.61 | 421 |
| 2015-11-16 | $27.00 | $27.19 | $27.00 | $27.19 | $24.04 | 983 |
| 2015-11-13 | $26.85 | $26.85 | $26.70 | $26.70 | $23.61 | 500 |
| 2015-11-12 | $26.85 | $26.85 | $26.79 | $26.85 | $23.74 | 900 |
| 2015-11-11 | $26.80 | $26.80 | $26.80 | $26.80 | $23.70 | 0 |
| 2015-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.70 | 185 |
| 2015-11-09 | $26.90 | $26.90 | $26.90 | $26.90 | $23.79 | 1,000 |
| 2015-11-06 | $26.90 | $26.90 | $26.72 | $26.84 | $23.73 | 4,370 |
| 2015-11-05 | $26.85 | $26.90 | $26.85 | $26.90 | $23.79 | 8,850 |
| 2015-11-04 | $28.50 | $28.50 | $26.90 | $26.90 | $23.79 | 3,835 |
| 2015-11-03 | $26.87 | $27.00 | $26.62 | $26.62 | $23.54 | 1,230 |
| 2015-11-02 | $26.90 | $26.90 | $26.56 | $26.90 | $23.79 | 1,788 |
| 2015-10-30 | $26.79 | $26.85 | $26.79 | $26.85 | $23.74 | 1,317 |
| 2015-10-29 | $26.62 | $26.85 | $26.56 | $26.85 | $23.74 | 1,076 |
| 2015-10-28 | $26.62 | $26.65 | $26.62 | $26.62 | $23.54 | 500 |
| 2015-10-27 | $26.70 | $26.76 | $26.56 | $26.74 | $23.64 | 2,687 |
| 2015-10-26 | $26.64 | $26.72 | $26.55 | $26.55 | $23.48 | 1,700 |
| 2015-10-23 | $26.39 | $26.64 | $26.39 | $26.64 | $23.56 | 6,382 |
| 2015-10-22 | $26.40 | $26.46 | $26.19 | $26.25 | $23.21 | 2,980 |
| 2015-10-21 | $26.38 | $26.48 | $26.38 | $26.40 | $23.34 | 870 |
| 2015-10-20 | $26.24 | $26.37 | $26.24 | $26.37 | $23.31 | 3,000 |
| 2015-10-19 | $26.25 | $26.30 | $26.25 | $26.30 | $23.25 | 2,427 |
| 2015-10-16 | $26.32 | $26.35 | $26.19 | $26.19 | $23.16 | 1,650 |
| 2015-10-15 | $26.38 | $26.38 | $26.38 | $26.38 | $23.33 | 222 |
| 2015-10-14 | $26.30 | $26.36 | $26.30 | $26.36 | $23.31 | 1,980 |
| 2015-10-13 | $26.41 | $26.42 | $26.13 | $26.42 | $23.36 | 600 |
| 2015-10-12 | $26.42 | $26.42 | $26.13 | $26.41 | $23.35 | 1,138 |
| 2015-10-09 | $26.20 | $26.20 | $26.19 | $26.19 | $23.16 | 700 |
| 2015-10-08 | $26.15 | $26.41 | $26.15 | $26.41 | $23.35 | 856 |
| 2015-10-07 | $26.11 | $26.42 | $26.01 | $26.42 | $23.36 | 1,800 |
| 2015-10-06 | $26.35 | $26.47 | $26.35 | $26.37 | $23.32 | 1,300 |
| 2015-10-05 | $26.15 | $26.35 | $26.15 | $26.35 | $23.30 | 800 |
| 2015-10-02 | $26.25 | $26.35 | $26.25 | $26.35 | $23.30 | 1,006 |
| 2015-10-01 | $25.55 | $26.25 | $25.55 | $26.25 | $23.21 | 112,080 |
| 2015-09-30 | $26.15 | $26.15 | $26.15 | $26.15 | $23.12 | 115 |
| 2015-09-29 | $25.88 | $26.15 | $25.88 | $26.15 | $23.12 | 1,883 |
| 2015-09-28 | $26.10 | $26.18 | $25.85 | $25.90 | $22.90 | 2,307 |
| 2015-09-25 | $26.10 | $26.10 | $26.00 | $26.00 | $22.99 | 1,153 |
| 2015-09-24 | $26.12 | $26.12 | $26.05 | $26.10 | $23.08 | 6,349 |
| 2015-09-23 | $26.18 | $26.20 | $26.18 | $26.18 | $23.15 | 2,001 |
| 2015-09-22 | $26.51 | $26.51 | $26.10 | $26.10 | $23.08 | 5,020 |
| 2015-09-21 | $26.57 | $26.57 | $26.57 | $26.57 | $23.49 | 200 |
| 2015-09-18 | $26.56 | $26.58 | $26.51 | $26.51 | $23.44 | 1,277 |
| 2015-09-17 | $26.50 | $26.75 | $26.50 | $26.75 | $23.65 | 1,701 |
| 2015-09-16 | $26.46 | $26.46 | $26.00 | $26.15 | $23.12 | 1,639 |
| 2015-09-15 | $26.75 | $26.75 | $26.12 | $26.34 | $23.29 | 1,266 |
| 2015-09-14 | $26.20 | $26.30 | $26.20 | $26.30 | $23.25 | 1,254 |
| 2015-09-11 | $26.56 | $26.69 | $26.50 | $26.64 | $23.20 | 2,675 |
| 2015-09-10 | $26.49 | $26.60 | $26.49 | $26.50 | $23.08 | 1,164 |
| 2015-09-09 | $26.48 | $26.49 | $26.40 | $26.49 | $23.07 | 1,826 |
| 2015-09-08 | $26.49 | $26.49 | $26.49 | $26.49 | $23.07 | 120 |
| 2015-09-04 | $26.25 | $26.49 | $26.25 | $26.49 | $23.07 | 959 |
| 2015-09-03 | $26.33 | $26.33 | $26.26 | $26.33 | $22.93 | 1,041 |
| 2015-09-02 | $26.45 | $26.50 | $26.30 | $26.33 | $22.93 | 2,300 |
| 2015-09-01 | $26.52 | $26.52 | $26.44 | $26.44 | $23.03 | 998 |
| 2015-08-31 | $26.50 | $26.50 | $26.25 | $26.50 | $23.08 | 3,338 |
| 2015-08-28 | $26.50 | $26.50 | $26.44 | $26.44 | $23.03 | 1,153 |
| 2015-08-27 | $26.50 | $26.55 | $26.50 | $26.50 | $23.08 | 700 |
| 2015-08-26 | $26.30 | $26.50 | $26.30 | $26.36 | $22.96 | 1,228 |
| 2015-08-25 | $26.55 | $26.69 | $26.30 | $26.49 | $23.07 | 5,657 |
| 2015-08-24 | $26.55 | $26.55 | $26.55 | $26.55 | $23.12 | 400 |
| 2015-08-21 | $26.75 | $26.80 | $26.70 | $26.80 | $23.34 | 850 |
| 2015-08-20 | $26.86 | $26.86 | $26.55 | $26.55 | $23.12 | 2,700 |
| 2015-08-19 | $26.76 | $26.95 | $26.76 | $26.90 | $23.43 | 29,906 |
| 2015-08-18 | $26.85 | $26.85 | $26.72 | $26.85 | $23.38 | 165,946 |
| 2015-08-17 | $26.85 | $26.90 | $26.85 | $26.90 | $23.43 | 400 |
| 2015-08-14 | $26.64 | $26.65 | $26.64 | $26.65 | $23.21 | 224 |
| 2015-08-13 | $26.60 | $26.60 | $26.60 | $26.60 | $23.16 | 805 |
| 2015-08-12 | $26.70 | $26.70 | $26.70 | $26.70 | $23.25 | 0 |
| 2015-08-11 | $26.77 | $26.77 | $26.32 | $26.70 | $23.25 | 3,050 |
| 2015-08-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.34 | 0 |
| 2015-08-07 | $26.93 | $26.93 | $26.75 | $26.80 | $23.34 | 1,952 |
ALABAMA PWR PFD (ALBMP) News Headlines
Recent ALABAMA PWR PFD (ALBMP) News
Similar Companies to ALABAMA PWR PFD (ALBMP) 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 | -- | -- | -- |