Nuveen Select Quality Municipal Fund Inc (NQS) Exchange: NYSE
Data as of Aug. 22, 2025
$15.26 ($0.00) 0.00%
Nuveen Select Quality Municipal Fund Inc - Daily Information
Click for more stock information on Nuveen Select Quality Municipal Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.26 |
| Previous Close | $15.26 |
| High | $15.26 |
| Low | $15.26 |
| Adjusted Open | $15.26 |
| Previous Adjusted Close | $15.26 |
| Adjusted High | $15.26 |
| Adjusted Low | $15.26 |
Invest in Nuveen Select Quality Municipal Fund Inc (NQS)
Historical Stock Data for Nuveen Select Quality Municipal Fund Inc (NQS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-19 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-16 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-15 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-13 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-12 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2016-09-09 | $15.54 | $15.54 | $15.23 | $15.26 | $15.26 | 75,942 |
| 2016-09-08 | $15.59 | $15.62 | $15.58 | $15.60 | $15.60 | 57,116 |
| 2016-09-07 | $15.73 | $15.73 | $15.59 | $15.60 | $15.60 | 60,257 |
| 2016-09-06 | $15.60 | $15.73 | $15.57 | $15.71 | $15.70 | 48,919 |
| 2016-09-02 | $15.65 | $15.65 | $15.55 | $15.55 | $15.54 | 35,087 |
| 2016-09-01 | $15.56 | $15.64 | $15.55 | $15.60 | $15.59 | 52,366 |
| 2016-08-31 | $15.56 | $15.56 | $15.52 | $15.56 | $15.55 | 99,528 |
| 2016-08-30 | $15.55 | $15.62 | $15.55 | $15.57 | $15.56 | 48,483 |
| 2016-08-29 | $15.55 | $15.57 | $15.53 | $15.57 | $15.56 | 122,900 |
| 2016-08-26 | $15.59 | $15.65 | $15.50 | $15.50 | $15.49 | 106,946 |
| 2016-08-25 | $15.68 | $15.72 | $15.62 | $15.62 | $15.61 | 131,118 |
| 2016-08-24 | $15.72 | $15.76 | $15.65 | $15.65 | $15.64 | 101,109 |
| 2016-08-23 | $15.65 | $15.79 | $15.65 | $15.74 | $15.73 | 101,541 |
| 2016-08-22 | $15.61 | $15.69 | $15.61 | $15.66 | $15.65 | 98,551 |
| 2016-08-19 | $15.55 | $15.58 | $15.54 | $15.57 | $15.56 | 21,334 |
| 2016-08-18 | $15.55 | $15.61 | $15.55 | $15.61 | $15.60 | 33,679 |
| 2016-08-17 | $15.57 | $15.60 | $15.55 | $15.60 | $15.59 | 26,585 |
| 2016-08-16 | $15.58 | $15.58 | $15.52 | $15.57 | $15.56 | 51,843 |
| 2016-08-15 | $15.59 | $15.60 | $15.55 | $15.56 | $15.55 | 40,212 |
| 2016-08-12 | $15.61 | $15.62 | $15.58 | $15.61 | $15.60 | 36,595 |
| 2016-08-11 | $15.69 | $15.69 | $15.60 | $15.60 | $15.59 | 17,776 |
| 2016-08-10 | $15.68 | $15.75 | $15.62 | $15.69 | $15.62 | 97,994 |
| 2016-08-09 | $15.63 | $15.65 | $15.59 | $15.64 | $15.57 | 100,533 |
| 2016-08-08 | $15.72 | $15.72 | $15.63 | $15.64 | $15.57 | 23,408 |
| 2016-08-05 | $15.67 | $15.73 | $15.67 | $15.69 | $15.62 | 35,777 |
| 2016-08-04 | $15.70 | $15.70 | $15.65 | $15.69 | $15.62 | 36,351 |
| 2016-08-03 | $15.56 | $15.70 | $15.56 | $15.70 | $15.63 | 59,085 |
| 2016-08-02 | $15.61 | $15.63 | $15.53 | $15.63 | $15.56 | 105,960 |
| 2016-08-01 | $15.61 | $15.66 | $15.60 | $15.65 | $15.58 | 61,207 |
| 2016-07-29 | $15.61 | $15.64 | $15.59 | $15.64 | $15.57 | 10,919 |
| 2016-07-28 | $15.56 | $15.60 | $15.55 | $15.57 | $15.50 | 25,451 |
| 2016-07-27 | $15.55 | $15.63 | $15.55 | $15.59 | $15.52 | 20,661 |
| 2016-07-26 | $15.47 | $15.53 | $15.46 | $15.53 | $15.46 | 54,397 |
| 2016-07-25 | $15.47 | $15.49 | $15.40 | $15.44 | $15.37 | 40,061 |
| 2016-07-22 | $15.45 | $15.45 | $15.38 | $15.44 | $15.37 | 42,442 |
| 2016-07-21 | $15.46 | $15.47 | $15.41 | $15.46 | $15.39 | 32,132 |
| 2016-07-20 | $15.43 | $15.43 | $15.38 | $15.41 | $15.34 | 13,181 |
| 2016-07-19 | $15.36 | $15.41 | $15.29 | $15.38 | $15.31 | 41,763 |
| 2016-07-18 | $15.32 | $15.42 | $15.27 | $15.31 | $15.24 | 81,772 |
| 2016-07-15 | $15.16 | $15.32 | $15.16 | $15.23 | $15.16 | 123,316 |
| 2016-07-14 | $15.39 | $15.46 | $15.10 | $15.17 | $15.10 | 232,598 |
| 2016-07-13 | $15.59 | $15.60 | $15.38 | $15.52 | $15.45 | 91,264 |
| 2016-07-12 | $15.70 | $15.74 | $15.58 | $15.59 | $15.46 | 97,770 |
| 2016-07-11 | $15.78 | $15.80 | $15.74 | $15.80 | $15.67 | 41,174 |
| 2016-07-08 | $15.73 | $15.78 | $15.69 | $15.76 | $15.63 | 103,766 |
| 2016-07-07 | $15.59 | $15.73 | $15.59 | $15.71 | $15.58 | 113,013 |
| 2016-07-06 | $15.56 | $15.62 | $15.56 | $15.58 | $15.45 | 36,448 |
| 2016-07-05 | $15.55 | $15.60 | $15.55 | $15.56 | $15.43 | 104,261 |
| 2016-07-01 | $15.62 | $15.62 | $15.52 | $15.58 | $15.45 | 83,461 |
| 2016-06-30 | $15.50 | $15.55 | $15.49 | $15.52 | $15.39 | 69,941 |
| 2016-06-29 | $15.42 | $15.50 | $15.42 | $15.50 | $15.37 | 104,391 |
| 2016-06-28 | $15.42 | $15.44 | $15.41 | $15.42 | $15.29 | 141,805 |
| 2016-06-27 | $15.36 | $15.41 | $15.36 | $15.39 | $15.26 | 91,658 |
| 2016-06-24 | $15.31 | $15.36 | $15.25 | $15.34 | $15.21 | 91,049 |
| 2016-06-23 | $15.32 | $15.32 | $15.23 | $15.25 | $15.13 | 53,931 |
| 2016-06-22 | $15.27 | $15.31 | $15.27 | $15.29 | $15.16 | 20,889 |
| 2016-06-21 | $15.24 | $15.32 | $15.24 | $15.30 | $15.17 | 24,366 |
| 2016-06-20 | $15.22 | $15.31 | $15.22 | $15.28 | $15.15 | 30,555 |
| 2016-06-17 | $15.26 | $15.31 | $15.25 | $15.25 | $15.13 | 33,603 |
| 2016-06-16 | $15.27 | $15.33 | $15.27 | $15.28 | $15.15 | 41,744 |
| 2016-06-15 | $15.25 | $15.31 | $15.25 | $15.30 | $15.17 | 33,007 |
| 2016-06-14 | $15.25 | $15.29 | $15.25 | $15.26 | $15.14 | 33,391 |
| 2016-06-13 | $15.29 | $15.29 | $15.24 | $15.25 | $15.13 | 22,201 |
| 2016-06-09 | $15.24 | $15.29 | $15.24 | $15.25 | $15.07 | 61,209 |
| 2016-06-08 | $15.34 | $15.34 | $15.24 | $15.25 | $15.07 | 55,709 |
| 2016-06-07 | $15.33 | $15.34 | $15.28 | $15.28 | $15.10 | 32,031 |
| 2016-06-06 | $15.29 | $15.36 | $15.28 | $15.29 | $15.11 | 44,215 |
| 2016-06-03 | $15.30 | $15.37 | $15.30 | $15.35 | $15.16 | 41,633 |
| 2016-06-02 | $15.26 | $15.30 | $15.17 | $15.30 | $15.12 | 108,709 |
| 2016-06-01 | $15.11 | $15.19 | $15.11 | $15.19 | $15.01 | 34,548 |
| 2016-05-31 | $15.02 | $15.10 | $15.00 | $15.09 | $14.91 | 49,543 |
| 2016-05-27 | $15.09 | $15.14 | $15.07 | $15.08 | $14.90 | 29,594 |
| 2016-05-26 | $15.10 | $15.13 | $15.07 | $15.13 | $14.95 | 107,873 |
| 2016-05-25 | $14.90 | $15.06 | $14.90 | $15.05 | $14.87 | 102,734 |
| 2016-05-24 | $15.07 | $15.08 | $15.01 | $15.02 | $14.84 | 59,368 |
| 2016-05-23 | $15.03 | $15.08 | $14.98 | $15.00 | $14.82 | 343,659 |
| 2016-05-20 | $14.96 | $15.01 | $14.93 | $15.01 | $14.83 | 61,576 |
| 2016-05-19 | $14.97 | $15.02 | $14.93 | $14.93 | $14.75 | 94,228 |
| 2016-05-18 | $15.25 | $15.25 | $15.03 | $15.03 | $14.85 | 36,407 |
| 2016-05-17 | $15.23 | $15.24 | $15.21 | $15.21 | $15.03 | 58,063 |
| 2016-05-16 | $15.23 | $15.26 | $15.20 | $15.26 | $15.08 | 39,773 |
| 2016-05-13 | $15.26 | $15.29 | $15.25 | $15.25 | $15.07 | 23,706 |
| 2016-05-12 | $15.27 | $15.30 | $15.22 | $15.22 | $15.04 | 33,340 |
| 2016-05-11 | $15.25 | $15.29 | $15.22 | $15.28 | $15.10 | 56,904 |
| 2016-05-09 | $15.22 | $15.23 | $15.20 | $15.23 | $14.98 | 25,350 |
| 2016-05-06 | $15.17 | $15.20 | $15.16 | $15.19 | $14.94 | 52,660 |
| 2016-05-05 | $15.15 | $15.15 | $15.12 | $15.14 | $14.89 | 27,431 |
| 2016-05-04 | $15.12 | $15.18 | $15.09 | $15.09 | $14.85 | 58,464 |
| 2016-05-03 | $15.14 | $15.14 | $15.07 | $15.14 | $14.90 | 34,672 |
| 2016-05-02 | $15.10 | $15.16 | $15.07 | $15.07 | $14.83 | 38,343 |
| 2016-04-29 | $15.10 | $15.16 | $15.07 | $15.07 | $14.83 | 38,343 |
| 2016-04-28 | $15.13 | $15.17 | $15.10 | $15.13 | $14.89 | 58,016 |
| 2016-04-27 | $15.05 | $15.13 | $15.00 | $15.13 | $14.89 | 66,027 |
| 2016-04-26 | $14.99 | $15.02 | $14.97 | $15.01 | $14.77 | 241,727 |
| 2016-04-25 | $14.95 | $14.96 | $14.88 | $14.95 | $14.71 | 52,644 |
| 2016-04-22 | $14.97 | $14.97 | $14.92 | $14.95 | $14.71 | 51,373 |
| 2016-04-21 | $14.94 | $14.96 | $14.93 | $14.96 | $14.72 | 41,354 |
| 2016-04-20 | $15.05 | $15.06 | $14.95 | $14.95 | $14.71 | 65,388 |
| 2016-04-19 | $15.11 | $15.11 | $14.96 | $14.99 | $14.75 | 51,395 |
| 2016-04-18 | $15.06 | $15.09 | $15.04 | $15.09 | $14.85 | 46,551 |
| 2016-04-15 | $15.02 | $15.04 | $14.98 | $15.04 | $14.80 | 49,555 |
| 2016-04-14 | $14.99 | $15.04 | $14.97 | $15.02 | $14.78 | 95,832 |
| 2016-04-13 | $14.88 | $15.00 | $14.79 | $15.00 | $14.76 | 177,805 |
| 2016-04-11 | $14.88 | $14.89 | $14.85 | $14.85 | $14.55 | 25,180 |
| 2016-04-08 | $14.89 | $14.89 | $14.86 | $14.87 | $14.57 | 66,559 |
| 2016-04-07 | $14.88 | $14.88 | $14.85 | $14.88 | $14.58 | 70,540 |
| 2016-04-06 | $14.84 | $14.87 | $14.82 | $14.85 | $14.55 | 120,813 |
| 2016-04-05 | $14.74 | $14.82 | $14.74 | $14.82 | $14.52 | 77,613 |
| 2016-04-04 | $14.70 | $14.73 | $14.69 | $14.73 | $14.43 | 116,203 |
| 2016-04-01 | $14.68 | $14.70 | $14.65 | $14.69 | $14.39 | 65,519 |
| 2016-03-31 | $14.68 | $14.70 | $14.65 | $14.69 | $14.39 | 65,519 |
| 2016-03-30 | $14.63 | $14.67 | $14.61 | $14.66 | $14.36 | 95,838 |
| 2016-03-29 | $14.63 | $14.64 | $14.57 | $14.58 | $14.28 | 99,313 |
| 2016-03-28 | $14.59 | $14.61 | $14.53 | $14.60 | $14.30 | 44,951 |
| 2016-03-24 | $14.61 | $14.61 | $14.57 | $14.60 | $14.30 | 57,818 |
| 2016-03-23 | $14.59 | $14.60 | $14.57 | $14.60 | $14.30 | 74,305 |
| 2016-03-22 | $14.54 | $14.55 | $14.52 | $14.55 | $14.25 | 45,258 |
| 2016-03-21 | $14.47 | $14.54 | $14.46 | $14.49 | $14.20 | 56,194 |
| 2016-03-18 | $14.48 | $14.48 | $14.43 | $14.45 | $14.16 | 28,147 |
| 2016-03-17 | $14.44 | $14.48 | $14.43 | $14.44 | $14.15 | 116,109 |
| 2016-03-16 | $14.40 | $14.43 | $14.38 | $14.42 | $14.13 | 51,818 |
| 2016-03-15 | $14.45 | $14.45 | $14.35 | $14.35 | $14.06 | 57,748 |
| 2016-03-14 | $14.42 | $14.43 | $14.36 | $14.42 | $14.13 | 41,265 |
| 2016-03-11 | $14.47 | $14.47 | $14.32 | $14.37 | $14.08 | 54,077 |
| 2016-03-10 | $14.48 | $14.51 | $14.47 | $14.49 | $14.13 | 69,336 |
| 2016-03-09 | $14.47 | $14.51 | $14.45 | $14.45 | $14.09 | 62,249 |
| 2016-03-08 | $14.46 | $14.50 | $14.43 | $14.47 | $14.11 | 65,781 |
| 2016-03-07 | $14.43 | $14.45 | $14.40 | $14.45 | $14.09 | 37,693 |
| 2016-03-04 | $14.40 | $14.48 | $14.36 | $14.40 | $14.05 | 90,677 |
| 2016-03-03 | $14.37 | $14.43 | $14.31 | $14.40 | $14.05 | 104,985 |
| 2016-03-02 | $14.40 | $14.40 | $14.23 | $14.32 | $13.97 | 169,800 |
| 2016-03-01 | $14.40 | $14.44 | $14.36 | $14.41 | $14.06 | 83,202 |
| 2016-02-29 | $14.40 | $14.44 | $14.36 | $14.41 | $14.06 | 83,202 |
| 2016-02-26 | $14.35 | $14.37 | $14.30 | $14.30 | $13.95 | 24,275 |
| 2016-02-25 | $14.45 | $14.46 | $14.38 | $14.39 | $14.04 | 98,160 |
| 2016-02-24 | $14.44 | $14.46 | $14.42 | $14.45 | $14.09 | 34,008 |
| 2016-02-23 | $14.38 | $14.44 | $14.35 | $14.44 | $14.08 | 59,556 |
| 2016-02-22 | $14.34 | $14.39 | $14.29 | $14.39 | $14.04 | 33,845 |
| 2016-02-19 | $14.36 | $14.37 | $14.33 | $14.35 | $14.00 | 24,090 |
| 2016-02-18 | $14.34 | $14.36 | $14.27 | $14.32 | $13.97 | 57,949 |
| 2016-02-17 | $14.29 | $14.33 | $14.29 | $14.30 | $13.95 | 21,963 |
| 2016-02-16 | $14.40 | $14.40 | $14.28 | $14.34 | $13.99 | 83,503 |
| 2016-02-12 | $14.46 | $14.48 | $14.34 | $14.40 | $14.05 | 57,025 |
| 2016-02-11 | $14.50 | $14.50 | $14.40 | $14.44 | $14.08 | 65,929 |
| 2016-02-10 | $14.46 | $14.51 | $14.42 | $14.42 | $14.07 | 66,348 |
| 2016-02-09 | $14.49 | $14.54 | $14.46 | $14.47 | $14.05 | 76,933 |
| 2016-02-08 | $14.55 | $14.55 | $14.44 | $14.48 | $14.06 | 66,771 |
| 2016-02-05 | $14.45 | $14.48 | $14.40 | $14.45 | $14.03 | 60,847 |
| 2016-02-04 | $14.39 | $14.43 | $14.36 | $14.40 | $13.98 | 24,917 |
| 2016-02-03 | $14.35 | $14.44 | $14.32 | $14.39 | $13.97 | 84,810 |
| 2016-02-02 | $14.30 | $14.38 | $14.30 | $14.31 | $13.90 | 64,584 |
| 2016-02-01 | $14.24 | $14.35 | $14.24 | $14.29 | $13.88 | 105,659 |
| 2016-01-29 | $14.15 | $14.23 | $14.15 | $14.20 | $13.79 | 35,911 |
| 2016-01-28 | $14.13 | $14.16 | $14.06 | $14.12 | $13.71 | 41,385 |
| 2016-01-27 | $14.06 | $14.17 | $14.06 | $14.08 | $13.67 | 57,262 |
| 2016-01-26 | $14.02 | $14.13 | $14.01 | $14.13 | $13.72 | 79,947 |
| 2016-01-25 | $14.15 | $14.15 | $14.02 | $14.06 | $13.65 | 90,010 |
| 2016-01-22 | $14.03 | $14.13 | $13.98 | $14.10 | $13.69 | 45,721 |
| 2016-01-21 | $13.96 | $13.98 | $13.91 | $13.98 | $13.58 | 23,286 |
| 2016-01-20 | $14.05 | $14.06 | $13.80 | $13.91 | $13.51 | 68,509 |
| 2016-01-19 | $14.13 | $14.14 | $14.03 | $14.05 | $13.64 | 51,959 |
| 2016-01-15 | $14.11 | $14.13 | $14.05 | $14.06 | $13.65 | 44,880 |
| 2016-01-14 | $14.11 | $14.13 | $14.05 | $14.06 | $13.65 | 44,880 |
| 2016-01-13 | $14.13 | $14.13 | $14.04 | $14.04 | $13.63 | 30,177 |
| 2016-01-12 | $14.21 | $14.21 | $14.09 | $14.16 | $13.69 | 76,622 |
| 2016-01-11 | $14.22 | $14.22 | $14.13 | $14.20 | $13.73 | 31,105 |
| 2016-01-08 | $14.25 | $14.25 | $14.14 | $14.22 | $13.75 | 119,332 |
| 2016-01-07 | $14.33 | $14.33 | $14.23 | $14.25 | $13.78 | 32,071 |
| 2016-01-06 | $14.23 | $14.33 | $14.17 | $14.28 | $13.80 | 109,401 |
| 2016-01-05 | $14.07 | $14.19 | $14.04 | $14.19 | $13.72 | 42,410 |
| 2016-01-04 | $13.97 | $14.06 | $13.95 | $14.06 | $13.59 | 48,341 |
| 2015-12-31 | $14.12 | $14.16 | $14.01 | $14.05 | $13.58 | 101,778 |
| 2015-12-30 | $14.12 | $14.16 | $14.01 | $14.05 | $13.58 | 101,778 |
| 2015-12-29 | $13.99 | $14.08 | $13.95 | $14.05 | $13.58 | 103,967 |
| 2015-12-28 | $13.88 | $13.99 | $13.85 | $13.96 | $13.50 | 51,471 |
| 2015-12-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.52 | 18,594 |
| 2015-12-23 | $13.98 | $13.99 | $13.95 | $13.99 | $13.52 | 18,594 |
| 2015-12-22 | $13.89 | $13.98 | $13.89 | $13.93 | $13.47 | 38,921 |
| 2015-12-21 | $13.89 | $13.89 | $13.78 | $13.88 | $13.42 | 46,169 |
| 2015-12-18 | $13.86 | $13.91 | $13.84 | $13.85 | $13.39 | 69,742 |
| 2015-12-17 | $13.77 | $13.84 | $13.76 | $13.81 | $13.35 | 75,423 |
| 2015-12-16 | $13.66 | $13.77 | $13.66 | $13.76 | $13.30 | 46,097 |
| 2015-12-15 | $13.53 | $13.65 | $13.53 | $13.65 | $13.20 | 74,618 |
| 2015-12-14 | $13.60 | $13.63 | $13.52 | $13.54 | $13.09 | 58,372 |
| 2015-12-11 | $13.68 | $13.68 | $13.53 | $13.62 | $13.17 | 99,776 |
| 2015-12-10 | $13.71 | $13.72 | $13.58 | $13.65 | $13.13 | 78,873 |
| 2015-12-09 | $13.70 | $13.76 | $13.69 | $13.74 | $13.22 | 51,560 |
| 2015-12-08 | $13.64 | $13.70 | $13.62 | $13.69 | $13.17 | 81,026 |
| 2015-12-07 | $13.63 | $13.63 | $13.53 | $13.61 | $13.09 | 80,425 |
| 2015-12-04 | $13.61 | $13.63 | $13.54 | $13.58 | $13.06 | 29,183 |
| 2015-12-03 | $13.58 | $13.60 | $13.54 | $13.58 | $13.06 | 72,385 |
| 2015-12-02 | $13.59 | $13.59 | $13.52 | $13.57 | $13.05 | 59,571 |
| 2015-12-01 | $13.62 | $13.66 | $13.59 | $13.63 | $13.11 | 68,796 |
| 2015-11-30 | $13.61 | $13.65 | $13.56 | $13.62 | $13.10 | 52,814 |
| 2015-11-27 | $13.54 | $13.59 | $13.53 | $13.57 | $13.05 | 64,339 |
| 2015-11-25 | $13.52 | $13.52 | $13.52 | $13.52 | $13.01 | 70,315 |
| 2015-11-24 | $13.56 | $13.57 | $13.47 | $13.52 | $13.01 | 70,315 |
| 2015-11-23 | $13.54 | $13.55 | $13.50 | $13.52 | $13.01 | 56,162 |
| 2015-11-20 | $13.55 | $13.56 | $13.50 | $13.50 | $12.99 | 24,207 |
| 2015-11-19 | $13.49 | $13.51 | $13.45 | $13.49 | $12.98 | 41,791 |
| 2015-11-18 | $13.44 | $13.48 | $13.44 | $13.48 | $12.97 | 49,091 |
| 2015-11-17 | $13.37 | $13.43 | $13.37 | $13.43 | $12.92 | 75,570 |
| 2015-11-16 | $13.45 | $13.48 | $13.33 | $13.42 | $12.91 | 92,224 |
| 2015-11-13 | $13.47 | $13.51 | $13.44 | $13.49 | $12.98 | 32,939 |
| 2015-11-12 | $13.43 | $13.56 | $13.39 | $13.47 | $12.96 | 38,561 |
| 2015-11-11 | $13.35 | $13.45 | $13.35 | $13.38 | $12.87 | 27,578 |
| 2015-11-10 | $13.36 | $13.38 | $13.35 | $13.36 | $12.85 | 35,952 |
| 2015-11-09 | $13.33 | $13.41 | $13.32 | $13.40 | $12.83 | 83,101 |
| 2015-11-06 | $13.45 | $13.46 | $13.35 | $13.42 | $12.85 | 177,261 |
| 2015-11-05 | $13.53 | $13.57 | $13.45 | $13.48 | $12.91 | 108,792 |
| 2015-11-04 | $13.68 | $13.68 | $13.57 | $13.57 | $12.99 | 38,027 |
| 2015-11-03 | $13.69 | $13.70 | $13.65 | $13.65 | $13.07 | 65,473 |
| 2015-11-02 | $13.73 | $13.75 | $13.65 | $13.68 | $13.10 | 42,666 |
| 2015-10-30 | $13.68 | $13.70 | $13.64 | $13.69 | $13.11 | 51,249 |
| 2015-10-29 | $13.55 | $13.63 | $13.54 | $13.63 | $13.05 | 64,738 |
| 2015-10-28 | $13.60 | $13.60 | $13.55 | $13.56 | $12.98 | 21,725 |
| 2015-10-27 | $13.59 | $13.65 | $13.57 | $13.60 | $13.02 | 26,919 |
| 2015-10-26 | $13.66 | $13.66 | $13.61 | $13.61 | $13.03 | 26,767 |
| 2015-10-23 | $13.61 | $13.63 | $13.58 | $13.62 | $13.04 | 23,676 |
| 2015-10-22 | $13.57 | $13.59 | $13.54 | $13.59 | $13.01 | 53,143 |
| 2015-10-21 | $13.50 | $13.57 | $13.50 | $13.57 | $12.99 | 65,762 |
| 2015-10-20 | $13.47 | $13.48 | $13.44 | $13.48 | $12.91 | 55,662 |
| 2015-10-19 | $13.45 | $13.46 | $13.40 | $13.41 | $12.84 | 37,299 |
| 2015-10-16 | $13.45 | $13.46 | $13.42 | $13.45 | $12.88 | 35,919 |
| 2015-10-15 | $13.45 | $13.48 | $13.41 | $13.48 | $12.91 | 61,129 |
| 2015-10-14 | $13.39 | $13.44 | $13.36 | $13.44 | $12.87 | 51,046 |
| 2015-10-13 | $13.45 | $13.47 | $13.37 | $13.37 | $12.80 | 55,982 |
| 2015-10-12 | $13.46 | $13.46 | $13.40 | $13.40 | $12.77 | 19,356 |
| 2015-10-09 | $13.49 | $13.52 | $13.45 | $13.52 | $12.88 | 51,269 |
| 2015-10-08 | $13.44 | $13.47 | $13.43 | $13.46 | $12.83 | 68,296 |
| 2015-10-07 | $13.44 | $13.47 | $13.43 | $13.44 | $12.81 | 35,455 |
| 2015-10-06 | $13.50 | $13.50 | $13.44 | $13.44 | $12.81 | 42,950 |
| 2015-10-05 | $13.43 | $13.52 | $13.41 | $13.46 | $12.83 | 50,545 |
| 2015-10-02 | $13.43 | $13.43 | $13.40 | $13.42 | $12.79 | 16,754 |
| 2015-10-01 | $13.36 | $13.43 | $13.36 | $13.42 | $12.79 | 100,256 |
| 2015-09-30 | $13.42 | $13.43 | $13.34 | $13.35 | $12.72 | 60,710 |
| 2015-09-29 | $13.42 | $13.42 | $13.37 | $13.37 | $12.74 | 90,957 |
| 2015-09-28 | $13.40 | $13.42 | $13.38 | $13.38 | $12.75 | 49,978 |
| 2015-09-25 | $13.38 | $13.38 | $13.36 | $13.38 | $12.75 | 29,818 |
| 2015-09-24 | $13.35 | $13.37 | $13.33 | $13.36 | $12.73 | 21,782 |
| 2015-09-23 | $13.35 | $13.36 | $13.32 | $13.35 | $12.72 | 40,286 |
| 2015-09-22 | $13.33 | $13.35 | $13.31 | $13.35 | $12.72 | 36,316 |
| 2015-09-21 | $13.29 | $13.33 | $13.28 | $13.30 | $12.67 | 64,886 |
| 2015-09-18 | $13.35 | $13.35 | $13.24 | $13.25 | $12.63 | 69,078 |
| 2015-09-17 | $13.23 | $13.37 | $13.23 | $13.32 | $12.69 | 66,303 |
| 2015-09-16 | $13.14 | $13.30 | $13.13 | $13.30 | $12.67 | 48,968 |
| 2015-09-15 | $13.15 | $13.17 | $13.13 | $13.13 | $12.51 | 68,189 |
| 2015-09-14 | $13.21 | $13.21 | $13.15 | $13.16 | $12.54 | 30,560 |
| 2015-09-11 | $13.28 | $13.28 | $13.20 | $13.20 | $12.58 | 70,638 |
| 2015-09-10 | $13.24 | $13.27 | $13.24 | $13.27 | $12.59 | 32,260 |
| 2015-09-09 | $13.37 | $13.37 | $13.29 | $13.33 | $12.64 | 144,279 |
| 2015-09-08 | $13.35 | $13.38 | $13.28 | $13.38 | $12.69 | 88,840 |
| 2015-09-04 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 44,726 |
| 2015-09-03 | $13.30 | $13.37 | $13.27 | $13.37 | $12.68 | 44,726 |
| 2015-09-02 | $13.31 | $13.32 | $13.28 | $13.30 | $12.61 | 46,991 |
| 2015-09-01 | $13.28 | $13.34 | $13.24 | $13.26 | $12.58 | 29,284 |
| 2015-08-31 | $13.36 | $13.36 | $13.29 | $13.34 | $12.65 | 36,956 |
| 2015-08-28 | $13.29 | $13.31 | $13.27 | $13.31 | $12.62 | 18,751 |
| 2015-08-27 | $13.26 | $13.30 | $13.24 | $13.28 | $12.59 | 34,850 |
| 2015-08-26 | $13.21 | $13.30 | $13.20 | $13.30 | $12.61 | 70,418 |
| 2015-08-25 | $13.31 | $13.31 | $13.20 | $13.21 | $12.53 | 83,682 |
| 2015-08-24 | $13.28 | $13.33 | $13.27 | $13.30 | $12.61 | 62,255 |
| 2015-08-21 | $13.12 | $13.35 | $13.12 | $13.28 | $12.59 | 57,335 |
| 2015-08-20 | $13.45 | $13.45 | $13.39 | $13.39 | $12.70 | 36,470 |
| 2015-08-19 | $13.39 | $13.44 | $13.37 | $13.44 | $12.75 | 31,971 |
| 2015-08-18 | $13.36 | $13.41 | $13.35 | $13.41 | $12.72 | 14,915 |
| 2015-08-17 | $13.40 | $13.40 | $13.36 | $13.37 | $12.68 | 24,992 |
| 2015-08-14 | $13.45 | $13.45 | $13.39 | $13.40 | $12.71 | 27,636 |
| 2015-08-13 | $13.46 | $13.46 | $13.38 | $13.41 | $12.72 | 26,206 |
| 2015-08-12 | $13.47 | $13.47 | $13.42 | $13.43 | $12.74 | 24,022 |
| 2015-08-11 | $13.49 | $13.52 | $13.45 | $13.45 | $12.69 | 30,440 |
| 2015-08-10 | $13.49 | $13.56 | $13.48 | $13.54 | $12.78 | 61,069 |
| 2015-08-07 | $13.50 | $13.50 | $13.45 | $13.49 | $12.73 | 65,420 |
| 2015-08-06 | $13.40 | $13.46 | $13.40 | $13.46 | $12.70 | 14,881 |
| 2015-08-05 | $13.34 | $13.42 | $13.30 | $13.42 | $12.66 | 12,638 |
| 2015-08-04 | $13.44 | $13.44 | $13.31 | $13.31 | $12.56 | 33,487 |
| 2015-08-03 | $13.46 | $13.47 | $13.42 | $13.44 | $12.68 | 63,053 |
| 2015-07-31 | $13.45 | $13.48 | $13.42 | $13.46 | $12.70 | 40,027 |
| 2015-07-30 | $13.35 | $13.43 | $13.35 | $13.43 | $12.67 | 56,815 |
| 2015-07-29 | $13.36 | $13.39 | $13.32 | $13.35 | $12.60 | 74,133 |
| 2015-07-28 | $13.41 | $13.41 | $13.35 | $13.36 | $12.61 | 59,644 |
| 2015-07-27 | $13.33 | $13.41 | $13.33 | $13.41 | $12.66 | 43,806 |
| 2015-07-24 | $13.35 | $13.37 | $13.33 | $13.37 | $12.62 | 26,812 |
| 2015-07-23 | $13.32 | $13.34 | $13.31 | $13.34 | $12.59 | 42,231 |
| 2015-07-22 | $13.28 | $13.33 | $13.23 | $13.32 | $12.57 | 59,586 |
| 2015-07-21 | $13.24 | $13.28 | $13.24 | $13.25 | $12.50 | 32,549 |
| 2015-07-20 | $13.28 | $13.28 | $13.25 | $13.25 | $12.50 | 24,500 |
| 2015-07-17 | $13.27 | $13.30 | $13.23 | $13.29 | $12.54 | 50,944 |
| 2015-07-16 | $13.28 | $13.30 | $13.25 | $13.25 | $12.50 | 34,317 |
| 2015-07-15 | $13.28 | $13.28 | $13.22 | $13.28 | $12.53 | 54,776 |
| 2015-07-14 | $13.24 | $13.28 | $13.21 | $13.28 | $12.53 | 49,889 |
| 2015-07-13 | $13.19 | $13.23 | $13.18 | $13.23 | $12.49 | 45,530 |
| 2015-07-10 | $13.22 | $13.23 | $13.18 | $13.21 | $12.40 | 75,327 |
| 2015-07-09 | $13.28 | $13.31 | $13.26 | $13.29 | $12.48 | 94,698 |
| 2015-07-08 | $13.37 | $13.37 | $13.30 | $13.32 | $12.51 | 54,045 |
| 2015-07-07 | $13.29 | $13.35 | $13.29 | $13.35 | $12.54 | 45,821 |
| 2015-07-06 | $13.31 | $13.39 | $13.30 | $13.30 | $12.49 | 90,595 |
| 2015-07-02 | $13.22 | $13.22 | $13.22 | $13.22 | $12.41 | 114,508 |
| 2015-07-01 | $13.19 | $13.23 | $13.19 | $13.22 | $12.41 | 114,508 |
| 2015-06-30 | $13.21 | $13.26 | $13.16 | $13.20 | $12.39 | 131,616 |
| 2015-06-29 | $13.26 | $13.28 | $13.22 | $13.22 | $12.41 | 130,533 |
| 2015-06-26 | $13.37 | $13.38 | $13.27 | $13.29 | $12.48 | 58,194 |
| 2015-06-25 | $13.39 | $13.39 | $13.35 | $13.36 | $12.55 | 73,878 |
| 2015-06-24 | $13.48 | $13.48 | $13.38 | $13.41 | $12.59 | 39,435 |
| 2015-06-23 | $13.46 | $13.46 | $13.42 | $13.46 | $12.64 | 44,424 |
| 2015-06-22 | $13.37 | $13.49 | $13.32 | $13.46 | $12.64 | 175,169 |
| 2015-06-19 | $13.38 | $13.41 | $13.33 | $13.41 | $12.59 | 75,796 |
| 2015-06-18 | $13.38 | $13.42 | $13.37 | $13.42 | $12.60 | 33,635 |
| 2015-06-17 | $13.32 | $13.35 | $13.31 | $13.31 | $12.50 | 45,441 |
| 2015-06-16 | $13.35 | $13.35 | $13.27 | $13.34 | $12.53 | 43,331 |
| 2015-06-15 | $13.34 | $13.34 | $13.30 | $13.34 | $12.53 | 29,288 |