Southern California Edison Trust I Trust Preferred Securities (SCE-P-F) Exchange: NYSE
Data as of Aug. 22, 2025
$25.12 ($-0.03) -0.12%
Southern California Edison Trust I Trust Preferred Securities - Daily Information
Click for more stock information on Southern California Edison Trust I Trust Preferred Securities.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.12 |
| Previous Close | $25.12 |
| High | $25.13 |
| Low | $25.12 |
| Adjusted Open | $25.12 |
| Previous Adjusted Close | $25.12 |
| Adjusted High | $25.13 |
| Adjusted Low | $25.12 |
About Southern California Edison Trust I Trust Preferred Securities (SCE-P-F)
DELISTED - Southern California Edison Trust I Trust Preferred Securities
Invest in Southern California Edison Trust I Trust Preferred Securities (SCE-P-F)
Historical Stock Data for Southern California Edison Trust I Trust Preferred Securities (SCE-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-17 | $25.12 | $25.13 | $25.12 | $25.12 | $25.12 | 21,800 |
| 2017-07-14 | $25.13 | $25.16 | $25.12 | $25.15 | $25.15 | 13,900 |
| 2017-07-12 | $25.13 | $25.21 | $25.13 | $25.15 | $25.15 | 17,100 |
| 2017-07-11 | $25.11 | $25.21 | $25.11 | $25.13 | $25.13 | 22,000 |
| 2017-07-10 | $25.11 | $25.21 | $25.11 | $25.11 | $25.11 | 511,800 |
| 2017-07-07 | $25.13 | $25.18 | $25.11 | $25.11 | $25.11 | 12,100 |
| 2017-07-05 | $25.48 | $25.48 | $25.11 | $25.13 | $25.13 | 26,400 |
| 2017-07-03 | $25.12 | $25.13 | $25.10 | $25.13 | $25.13 | 4,400 |
| 2017-06-30 | $25.10 | $25.12 | $25.10 | $25.12 | $25.12 | 10,600 |
| 2017-06-29 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 26,300 |
| 2017-06-28 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 8,300 |
| 2017-06-27 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 25,300 |
| 2017-06-19 | $25.17 | $25.18 | $25.14 | $25.14 | $25.14 | 48,957 |
| 2017-06-16 | $25.36 | $25.41 | $25.19 | $25.19 | $25.19 | 26,000 |
| 2017-06-15 | $25.47 | $25.47 | $25.36 | $25.36 | $25.36 | 55,087 |
| 2017-06-14 | $25.34 | $25.47 | $25.34 | $25.45 | $25.45 | 2,404 |
| 2017-06-13 | $25.23 | $25.34 | $25.23 | $25.34 | $25.34 | 9,869 |
| 2017-06-12 | $25.27 | $25.27 | $25.19 | $25.27 | $25.27 | 11,393 |
| 2017-06-09 | $25.56 | $25.56 | $25.51 | $25.51 | $25.51 | 4,968 |
| 2017-06-08 | $25.51 | $25.57 | $25.51 | $25.52 | $25.52 | 7,589 |
| 2017-06-07 | $25.52 | $25.57 | $25.49 | $25.57 | $25.57 | 8,897 |
| 2017-06-06 | $25.65 | $25.65 | $25.49 | $25.55 | $25.55 | 11,448 |
| 2017-06-05 | $25.52 | $25.62 | $25.49 | $25.61 | $25.61 | 6,297 |
| 2017-06-02 | $25.50 | $25.59 | $25.49 | $25.59 | $25.59 | 14,815 |
| 2017-06-01 | $25.38 | $25.50 | $25.38 | $25.49 | $25.49 | 6,571 |
| 2017-05-31 | $25.34 | $25.47 | $25.34 | $25.39 | $25.39 | 25,262 |
| 2017-05-30 | $25.40 | $25.40 | $25.32 | $25.38 | $25.38 | 7,091 |
| 2017-05-26 | $25.29 | $25.45 | $25.29 | $25.42 | $25.42 | 7,447 |
| 2017-05-25 | $25.36 | $25.36 | $25.27 | $25.29 | $25.29 | 11,664 |
| 2017-05-24 | $25.36 | $25.38 | $25.30 | $25.36 | $25.36 | 47,191 |
| 2017-05-23 | $25.33 | $25.46 | $25.33 | $25.37 | $25.37 | 11,659 |
| 2017-05-22 | $25.32 | $25.36 | $25.32 | $25.35 | $25.35 | 5,225 |
| 2017-05-19 | $25.27 | $25.37 | $25.27 | $25.29 | $25.29 | 8,515 |
| 2017-05-18 | $25.25 | $25.35 | $25.25 | $25.26 | $25.26 | 15,640 |
| 2017-05-17 | $25.26 | $25.32 | $25.25 | $25.27 | $25.27 | 6,478 |
| 2017-05-16 | $25.32 | $25.36 | $25.26 | $25.35 | $25.35 | 14,045 |
| 2017-05-15 | $25.36 | $25.37 | $25.31 | $25.32 | $25.32 | 11,688 |
| 2017-05-12 | $25.34 | $25.38 | $25.30 | $25.30 | $25.30 | 8,329 |
| 2017-05-11 | $25.40 | $25.46 | $25.31 | $25.36 | $25.36 | 17,872 |
| 2017-05-10 | $25.32 | $25.47 | $25.32 | $25.47 | $25.47 | 15,719 |
| 2017-05-09 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 11,304 |
| 2017-05-08 | $25.20 | $25.33 | $25.19 | $25.32 | $25.32 | 14,083 |
| 2017-05-05 | $25.16 | $25.24 | $25.11 | $25.20 | $25.20 | 36,282 |
| 2017-05-04 | $25.29 | $25.29 | $25.16 | $25.16 | $25.16 | 18,279 |
| 2017-05-03 | $25.29 | $25.35 | $25.23 | $25.33 | $25.33 | 53,124 |
| 2017-05-02 | $25.25 | $25.33 | $25.22 | $25.33 | $25.33 | 16,854 |
| 2017-05-01 | $25.36 | $25.36 | $25.25 | $25.29 | $25.29 | 14,988 |
| 2017-04-28 | $25.35 | $25.47 | $25.35 | $25.35 | $25.35 | 16,409 |
| 2017-04-27 | $25.40 | $25.44 | $25.34 | $25.43 | $25.43 | 19,865 |
| 2017-04-26 | $25.41 | $25.50 | $25.36 | $25.44 | $25.44 | 60,201 |
| 2017-04-25 | $25.44 | $25.64 | $25.41 | $25.45 | $25.45 | 26,093 |
| 2017-04-24 | $25.47 | $25.55 | $25.35 | $25.48 | $25.48 | 24,535 |
| 2017-04-21 | $25.42 | $25.54 | $25.42 | $25.54 | $25.54 | 15,079 |
| 2017-04-20 | $25.40 | $25.52 | $25.40 | $25.44 | $25.44 | 12,097 |
| 2017-04-19 | $25.44 | $25.50 | $25.42 | $25.44 | $25.44 | 25,905 |
| 2017-04-18 | $25.44 | $25.50 | $25.35 | $25.50 | $25.50 | 59,391 |
| 2017-04-17 | $25.48 | $25.52 | $25.42 | $25.50 | $25.50 | 8,664 |
| 2017-04-13 | $25.38 | $25.57 | $25.33 | $25.57 | $25.57 | 7,985 |
| 2017-04-12 | $25.33 | $25.39 | $25.33 | $25.33 | $25.33 | 11,725 |
| 2017-04-11 | $25.40 | $25.44 | $25.40 | $25.44 | $25.44 | 6,446 |
| 2017-04-10 | $25.32 | $25.45 | $25.32 | $25.40 | $25.40 | 34,549 |
| 2017-04-07 | $25.36 | $25.39 | $25.32 | $25.32 | $25.32 | 5,990 |
| 2017-04-06 | $25.25 | $25.45 | $25.25 | $25.43 | $25.43 | 30,029 |
| 2017-04-05 | $25.35 | $25.48 | $25.27 | $25.40 | $25.40 | 28,832 |
| 2017-04-04 | $25.32 | $25.54 | $25.26 | $25.45 | $25.45 | 36,194 |
| 2017-04-03 | $25.17 | $25.47 | $25.17 | $25.43 | $25.43 | 82,034 |
| 2017-03-31 | $25.10 | $25.24 | $25.10 | $25.24 | $25.24 | 13,881 |
| 2017-03-30 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 7,060 |
| 2017-03-29 | $25.04 | $25.13 | $25.04 | $25.05 | $25.05 | 6,934 |
| 2017-03-28 | $25.01 | $25.15 | $24.89 | $25.15 | $25.15 | 12,667 |
| 2017-03-27 | $25.02 | $25.06 | $25.00 | $25.02 | $25.02 | 18,825 |
| 2017-03-24 | $25.05 | $25.16 | $25.05 | $25.10 | $25.10 | 17,394 |
| 2017-03-23 | $25.03 | $25.11 | $25.00 | $25.09 | $25.09 | 16,751 |
| 2017-03-22 | $24.89 | $25.06 | $24.81 | $24.93 | $24.93 | 15,365 |
| 2017-03-21 | $24.97 | $25.04 | $24.77 | $24.77 | $24.77 | 16,842 |
| 2017-03-20 | $24.95 | $25.06 | $24.89 | $24.94 | $24.94 | 12,014 |
| 2017-03-17 | $24.98 | $25.07 | $24.77 | $24.77 | $24.77 | 16,773 |
| 2017-03-16 | $24.74 | $25.05 | $24.74 | $24.95 | $24.95 | 19,652 |
| 2017-03-15 | $24.62 | $24.96 | $24.58 | $24.92 | $24.92 | 22,939 |
| 2017-03-14 | $24.52 | $24.68 | $24.52 | $24.68 | $24.68 | 10,321 |
| 2017-03-13 | $24.57 | $24.67 | $24.52 | $24.52 | $24.52 | 16,002 |
| 2017-03-10 | $24.60 | $24.73 | $24.38 | $24.54 | $24.54 | 31,998 |
| 2017-03-09 | $24.80 | $24.88 | $24.57 | $24.73 | $24.73 | 28,028 |
| 2017-03-08 | $25.00 | $25.03 | $24.76 | $24.85 | $24.85 | 70,203 |
| 2017-03-07 | $25.15 | $25.20 | $25.09 | $25.10 | $25.10 | 13,383 |
| 2017-03-06 | $25.20 | $25.28 | $25.11 | $25.23 | $25.23 | 9,300 |
| 2017-03-03 | $25.19 | $25.28 | $25.10 | $25.16 | $25.16 | 28,435 |
| 2017-03-02 | $25.23 | $25.25 | $25.15 | $25.23 | $25.23 | 4,450 |
| 2017-03-01 | $25.13 | $25.26 | $25.10 | $25.19 | $25.19 | 24,058 |
| 2017-02-28 | $25.13 | $25.28 | $25.10 | $25.28 | $25.28 | 17,392 |
| 2017-02-27 | $25.13 | $25.18 | $25.08 | $25.17 | $25.17 | 20,374 |
| 2017-02-24 | $25.04 | $25.22 | $25.04 | $25.09 | $25.09 | 36,782 |
| 2017-02-23 | $25.08 | $25.14 | $25.01 | $25.02 | $25.02 | 14,091 |
| 2017-02-22 | $25.04 | $25.09 | $25.00 | $25.07 | $25.07 | 13,348 |
| 2017-02-21 | $25.07 | $25.11 | $24.96 | $25.10 | $25.10 | 14,731 |
| 2017-02-17 | $25.00 | $25.13 | $24.99 | $25.00 | $25.00 | 11,007 |
| 2017-02-16 | $25.15 | $25.23 | $25.02 | $25.02 | $25.02 | 14,312 |
| 2017-02-15 | $25.03 | $25.22 | $25.02 | $25.11 | $25.11 | 13,227 |
| 2017-02-14 | $25.05 | $25.24 | $25.00 | $25.13 | $25.13 | 22,138 |
| 2017-02-13 | $25.17 | $25.25 | $25.07 | $25.08 | $25.08 | 13,248 |
| 2017-02-10 | $25.03 | $25.20 | $25.00 | $25.05 | $25.05 | 11,655 |
| 2017-02-09 | $25.38 | $25.38 | $24.95 | $25.03 | $25.03 | 22,129 |
| 2017-02-08 | $25.09 | $25.35 | $25.09 | $25.20 | $25.20 | 45,974 |
| 2017-02-07 | $24.98 | $25.19 | $24.98 | $25.19 | $25.19 | 6,513 |
| 2017-02-06 | $24.84 | $25.13 | $24.84 | $25.00 | $25.00 | 14,863 |
| 2017-02-03 | $24.95 | $25.15 | $24.82 | $24.89 | $24.89 | 21,492 |
| 2017-02-02 | $24.63 | $24.86 | $24.63 | $24.86 | $24.86 | 22,088 |
| 2017-02-01 | $24.78 | $24.78 | $24.57 | $24.68 | $24.68 | 84,528 |
| 2017-01-31 | $24.52 | $24.73 | $24.50 | $24.73 | $24.73 | 21,168 |
| 2017-01-30 | $24.58 | $24.74 | $24.43 | $24.51 | $24.51 | 26,810 |
| 2017-01-27 | $24.42 | $24.59 | $24.42 | $24.55 | $24.55 | 15,856 |
| 2017-01-26 | $24.22 | $24.55 | $24.21 | $24.55 | $24.55 | 30,850 |
| 2017-01-25 | $24.32 | $24.35 | $24.17 | $24.23 | $24.23 | 32,659 |
| 2017-01-24 | $24.25 | $24.55 | $24.25 | $24.49 | $24.49 | 126,293 |
| 2017-01-23 | $24.00 | $24.30 | $23.96 | $24.30 | $24.30 | 47,584 |
| 2017-01-20 | $24.24 | $24.54 | $23.76 | $23.76 | $23.76 | 111,188 |
| 2017-01-19 | $24.45 | $24.51 | $24.26 | $24.31 | $24.31 | 42,001 |
| 2017-01-18 | $24.60 | $24.88 | $24.52 | $24.52 | $24.52 | 35,698 |
| 2017-01-17 | $24.66 | $24.80 | $24.62 | $24.63 | $24.63 | 19,257 |
| 2017-01-13 | $24.58 | $24.82 | $24.58 | $24.70 | $24.70 | 12,876 |
| 2017-01-12 | $24.80 | $24.94 | $24.69 | $24.74 | $24.74 | 19,963 |
| 2017-01-11 | $24.40 | $25.07 | $24.40 | $24.95 | $24.95 | 57,172 |
| 2017-01-10 | $24.28 | $24.49 | $24.24 | $24.43 | $24.43 | 37,841 |
| 2017-01-09 | $24.34 | $24.36 | $24.15 | $24.28 | $24.28 | 44,936 |
| 2017-01-06 | $24.18 | $24.42 | $24.15 | $24.33 | $24.33 | 29,126 |
| 2017-01-05 | $24.30 | $24.36 | $23.77 | $24.09 | $24.09 | 29,671 |
| 2017-01-04 | $23.96 | $24.22 | $23.85 | $24.22 | $24.22 | 34,002 |
| 2017-01-03 | $23.50 | $23.84 | $23.50 | $23.81 | $23.81 | 36,545 |
| 2016-12-30 | $23.26 | $23.45 | $23.26 | $23.32 | $23.32 | 25,439 |
| 2016-12-29 | $23.36 | $23.43 | $23.26 | $23.31 | $23.31 | 28,496 |
| 2016-12-28 | $23.54 | $23.54 | $23.20 | $23.26 | $23.26 | 49,730 |
| 2016-12-27 | $23.65 | $23.74 | $23.40 | $23.43 | $23.43 | 40,897 |
| 2016-12-23 | $23.80 | $23.95 | $23.64 | $23.70 | $23.70 | 10,113 |
| 2016-12-22 | $23.54 | $23.84 | $23.50 | $23.64 | $23.64 | 46,726 |
| 2016-12-21 | $23.52 | $23.70 | $23.47 | $23.49 | $23.49 | 22,163 |
| 2016-12-20 | $23.45 | $23.66 | $23.41 | $23.43 | $23.43 | 35,277 |
| 2016-12-19 | $23.55 | $23.66 | $23.39 | $23.49 | $23.49 | 184,905 |
| 2016-12-16 | $23.64 | $23.69 | $23.44 | $23.47 | $23.47 | 42,212 |
| 2016-12-15 | $23.21 | $23.64 | $23.17 | $23.38 | $23.38 | 39,908 |
| 2016-12-14 | $23.37 | $23.61 | $23.26 | $23.27 | $23.27 | 39,396 |
| 2016-12-13 | $23.42 | $23.53 | $23.36 | $23.48 | $23.48 | 29,183 |
| 2016-12-12 | $23.76 | $23.87 | $23.35 | $23.41 | $23.41 | 39,242 |
| 2016-12-09 | $24.18 | $24.35 | $24.02 | $24.05 | $24.05 | 35,778 |
| 2016-12-08 | $24.25 | $24.38 | $24.15 | $24.15 | $24.15 | 8,786 |
| 2016-12-07 | $24.41 | $24.44 | $24.25 | $24.25 | $24.25 | 14,271 |
| 2016-12-06 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 19,490 |
| 2016-12-05 | $23.99 | $24.13 | $23.99 | $24.08 | $24.08 | 14,681 |
| 2016-12-02 | $23.96 | $24.19 | $23.91 | $23.91 | $23.91 | 34,216 |
| 2016-12-01 | $24.08 | $24.17 | $23.69 | $24.09 | $24.09 | 35,770 |
| 2016-11-30 | $24.15 | $24.25 | $23.88 | $24.21 | $24.21 | 32,823 |
| 2016-11-29 | $24.17 | $24.43 | $24.15 | $24.25 | $24.25 | 13,895 |
| 2016-11-28 | $24.26 | $24.27 | $24.14 | $24.18 | $24.18 | 21,028 |
| 2016-11-25 | $24.34 | $24.34 | $24.20 | $24.21 | $24.21 | 6,801 |
| 2016-11-23 | $24.19 | $24.35 | $24.05 | $24.05 | $24.05 | 42,732 |
| 2016-11-22 | $24.34 | $24.40 | $24.23 | $24.36 | $24.36 | 22,081 |
| 2016-11-21 | $24.15 | $24.46 | $24.10 | $24.21 | $24.21 | 25,756 |
| 2016-11-18 | $24.41 | $24.50 | $23.95 | $24.02 | $24.02 | 82,123 |
| 2016-11-17 | $24.53 | $24.82 | $24.44 | $24.44 | $24.44 | 39,063 |
| 2016-11-16 | $24.27 | $24.88 | $24.02 | $24.68 | $24.68 | 39,780 |
| 2016-11-15 | $23.79 | $24.53 | $23.79 | $24.35 | $24.35 | 29,533 |
| 2016-11-14 | $23.96 | $23.97 | $23.37 | $23.65 | $23.65 | 74,793 |
| 2016-11-11 | $24.41 | $24.42 | $23.60 | $24.30 | $24.30 | 68,054 |
| 2016-11-10 | $25.06 | $25.06 | $24.15 | $24.29 | $24.29 | 71,838 |
| 2016-11-09 | $25.15 | $25.25 | $25.02 | $25.11 | $25.11 | 14,852 |
| 2016-11-08 | $25.38 | $25.41 | $25.36 | $25.37 | $25.37 | 8,189 |
| 2016-11-07 | $25.45 | $25.54 | $25.37 | $25.45 | $25.45 | 13,270 |
| 2016-11-04 | $25.35 | $25.48 | $25.35 | $25.36 | $25.36 | 10,365 |
| 2016-11-03 | $25.51 | $25.53 | $25.32 | $25.36 | $25.36 | 37,865 |
| 2016-11-02 | $25.52 | $25.62 | $25.50 | $25.50 | $25.50 | 12,743 |
| 2016-11-01 | $25.55 | $25.55 | $25.49 | $25.51 | $25.51 | 10,558 |
| 2016-10-31 | $25.66 | $25.74 | $25.58 | $25.58 | $25.58 | 17,875 |
| 2016-10-28 | $25.75 | $26.01 | $25.65 | $25.65 | $25.65 | 12,152 |
| 2016-10-27 | $25.89 | $25.90 | $25.69 | $25.78 | $25.78 | 28,668 |
| 2016-10-26 | $26.16 | $26.19 | $25.80 | $26.15 | $26.15 | 18,688 |
| 2016-10-25 | $26.06 | $26.28 | $26.06 | $26.15 | $26.15 | 19,536 |
| 2016-10-24 | $26.19 | $26.26 | $26.05 | $26.21 | $26.21 | 20,355 |
| 2016-10-21 | $25.97 | $26.27 | $25.89 | $26.27 | $26.27 | 34,966 |
| 2016-10-20 | $25.86 | $25.98 | $25.80 | $25.98 | $25.98 | 5,286 |
| 2016-10-19 | $25.70 | $25.94 | $25.70 | $25.90 | $25.90 | 16,160 |
| 2016-10-18 | $25.57 | $25.98 | $25.57 | $25.75 | $25.75 | 18,594 |
| 2016-10-17 | $25.60 | $25.65 | $25.54 | $25.57 | $25.57 | 19,042 |
| 2016-10-14 | $25.49 | $25.75 | $25.47 | $25.75 | $25.75 | 9,200 |
| 2016-10-13 | $25.50 | $25.52 | $25.37 | $25.49 | $25.49 | 41,229 |
| 2016-10-12 | $25.67 | $25.71 | $25.55 | $25.62 | $25.62 | 10,489 |
| 2016-10-11 | $25.74 | $25.75 | $25.67 | $25.73 | $25.73 | 28,375 |
| 2016-10-10 | $25.72 | $25.80 | $25.69 | $25.73 | $25.73 | 12,685 |
| 2016-10-07 | $25.70 | $25.75 | $25.68 | $25.75 | $25.75 | 6,575 |
| 2016-10-06 | $25.65 | $25.77 | $25.65 | $25.77 | $25.77 | 6,026 |
| 2016-10-05 | $25.82 | $25.88 | $25.71 | $25.74 | $25.74 | 14,337 |
| 2016-10-04 | $25.74 | $25.98 | $25.74 | $25.90 | $25.90 | 9,583 |
| 2016-10-03 | $25.67 | $25.89 | $25.66 | $25.89 | $25.89 | 12,438 |
| 2016-09-30 | $25.66 | $25.81 | $25.59 | $25.59 | $25.59 | 15,933 |
| 2016-09-29 | $25.99 | $26.04 | $25.79 | $25.79 | $25.79 | 11,301 |
| 2016-09-28 | $25.93 | $26.04 | $25.91 | $26.00 | $26.00 | 10,090 |
| 2016-09-27 | $26.00 | $26.04 | $25.91 | $25.91 | $25.91 | 12,519 |
| 2016-09-26 | $25.95 | $26.07 | $25.91 | $26.05 | $26.05 | 12,474 |
| 2016-09-23 | $25.99 | $26.08 | $25.99 | $26.04 | $26.04 | 7,694 |
| 2016-09-22 | $25.88 | $26.09 | $25.88 | $26.09 | $26.09 | 12,567 |
| 2016-09-21 | $25.82 | $26.02 | $25.78 | $25.80 | $25.80 | 20,127 |
| 2016-09-20 | $25.62 | $25.82 | $25.62 | $25.80 | $25.80 | 10,786 |
| 2016-09-19 | $25.58 | $25.68 | $25.58 | $25.63 | $25.63 | 6,463 |
| 2016-09-16 | $25.66 | $25.78 | $25.51 | $25.51 | $25.51 | 10,776 |
| 2016-09-15 | $25.54 | $25.78 | $25.54 | $25.78 | $25.78 | 25,336 |
| 2016-09-14 | $25.57 | $25.68 | $25.51 | $25.60 | $25.60 | 26,581 |
| 2016-09-13 | $25.54 | $25.61 | $25.45 | $25.58 | $25.58 | 15,303 |
| 2016-09-12 | $25.84 | $25.92 | $25.39 | $25.56 | $25.56 | 62,022 |
| 2016-09-09 | $26.12 | $26.25 | $25.94 | $26.25 | $26.25 | 62,816 |
| 2016-09-08 | $26.18 | $26.25 | $26.18 | $26.22 | $26.22 | 11,493 |
| 2016-09-07 | $26.12 | $26.24 | $26.12 | $26.20 | $26.20 | 6,201 |
| 2016-09-06 | $26.19 | $26.20 | $26.10 | $26.18 | $26.18 | 13,098 |
| 2016-09-02 | $26.10 | $26.12 | $26.05 | $26.11 | $26.11 | 6,196 |
| 2016-09-01 | $26.07 | $26.11 | $26.05 | $26.09 | $26.09 | 9,027 |
| 2016-08-31 | $26.11 | $26.15 | $26.04 | $26.04 | $26.04 | 26,893 |
| 2016-08-30 | $26.10 | $26.16 | $26.10 | $26.15 | $26.15 | 13,528 |
| 2016-08-29 | $26.15 | $26.15 | $26.09 | $26.15 | $26.15 | 11,825 |
| 2016-08-26 | $26.06 | $26.15 | $26.05 | $26.13 | $26.13 | 16,893 |
| 2016-08-25 | $26.01 | $26.13 | $26.01 | $26.10 | $26.10 | 11,042 |
| 2016-08-24 | $26.10 | $26.15 | $26.00 | $26.10 | $26.10 | 15,518 |
| 2016-08-23 | $26.10 | $26.16 | $26.09 | $26.16 | $26.16 | 10,476 |
| 2016-08-22 | $26.02 | $26.09 | $25.97 | $26.07 | $26.07 | 17,178 |
| 2016-08-19 | $26.16 | $26.19 | $26.03 | $26.03 | $26.03 | 17,503 |
| 2016-08-18 | $26.10 | $26.18 | $26.10 | $26.18 | $26.18 | 17,111 |
| 2016-08-17 | $26.02 | $26.18 | $26.02 | $26.18 | $26.18 | 19,010 |
| 2016-08-16 | $26.07 | $26.11 | $26.02 | $26.09 | $26.09 | 11,325 |
| 2016-08-15 | $26.20 | $26.20 | $26.03 | $26.15 | $26.15 | 16,555 |
| 2016-08-12 | $26.16 | $26.20 | $26.06 | $26.15 | $26.15 | 19,487 |
| 2016-08-11 | $26.19 | $26.20 | $26.15 | $26.17 | $26.17 | 13,698 |
| 2016-08-10 | $26.27 | $26.34 | $26.12 | $26.15 | $26.15 | 54,482 |
| 2016-08-09 | $26.28 | $26.36 | $26.21 | $26.24 | $26.24 | 30,533 |
| 2016-08-08 | $26.30 | $26.39 | $26.22 | $26.35 | $26.35 | 16,088 |
| 2016-08-05 | $26.12 | $26.30 | $26.10 | $26.30 | $26.30 | 18,880 |
| 2016-08-04 | $26.31 | $26.34 | $26.08 | $26.19 | $26.19 | 80,784 |
| 2016-08-03 | $26.33 | $26.34 | $26.25 | $26.33 | $26.33 | 27,671 |
| 2016-08-02 | $26.27 | $26.43 | $26.27 | $26.37 | $26.37 | 16,792 |
| 2016-08-01 | $26.33 | $26.34 | $26.27 | $26.33 | $26.33 | 38,849 |
| 2016-07-29 | $26.38 | $26.40 | $26.31 | $26.31 | $26.31 | 28,329 |
| 2016-07-28 | $26.41 | $26.42 | $26.38 | $26.40 | $26.40 | 21,047 |
| 2016-07-27 | $26.38 | $26.44 | $26.38 | $26.44 | $26.44 | 18,147 |
| 2016-07-26 | $26.41 | $26.44 | $26.39 | $26.44 | $26.44 | 17,164 |
| 2016-07-25 | $26.41 | $26.45 | $26.38 | $26.45 | $26.45 | 13,662 |
| 2016-07-22 | $26.39 | $26.45 | $26.39 | $26.44 | $26.44 | 10,396 |
| 2016-07-21 | $26.44 | $26.45 | $26.36 | $26.45 | $26.45 | 15,910 |
| 2016-07-20 | $26.43 | $26.43 | $26.37 | $26.40 | $26.40 | 14,930 |
| 2016-07-19 | $26.40 | $26.42 | $26.36 | $26.42 | $26.42 | 9,505 |
| 2016-07-18 | $26.38 | $26.42 | $26.36 | $26.41 | $26.41 | 21,317 |
| 2016-07-15 | $26.41 | $26.49 | $26.36 | $26.36 | $26.36 | 52,105 |
| 2016-07-14 | $26.36 | $26.48 | $26.35 | $26.48 | $26.48 | 16,944 |
| 2016-07-13 | $26.38 | $26.49 | $26.30 | $26.44 | $26.44 | 16,038 |
| 2016-07-12 | $26.33 | $26.51 | $26.33 | $26.38 | $26.38 | 13,493 |
| 2016-07-11 | $26.45 | $26.49 | $26.33 | $26.36 | $26.36 | 17,847 |
| 2016-07-08 | $26.43 | $26.53 | $26.41 | $26.43 | $26.43 | 15,603 |
| 2016-07-07 | $26.36 | $26.45 | $26.31 | $26.44 | $26.44 | 18,249 |
| 2016-07-06 | $26.30 | $26.43 | $26.30 | $26.43 | $26.43 | 15,260 |
| 2016-07-05 | $26.50 | $26.50 | $26.29 | $26.45 | $26.45 | 9,954 |
| 2016-07-01 | $26.45 | $26.50 | $26.35 | $26.50 | $26.50 | 20,286 |
| 2016-06-30 | $26.39 | $26.53 | $26.37 | $26.53 | $26.53 | 23,205 |
| 2016-06-29 | $26.37 | $26.50 | $26.29 | $26.29 | $26.29 | 21,288 |
| 2016-06-28 | $26.24 | $26.47 | $26.24 | $26.44 | $26.44 | 15,388 |
| 2016-06-27 | $26.31 | $26.39 | $26.04 | $26.18 | $26.18 | 245,207 |
| 2016-06-24 | $25.45 | $26.42 | $25.45 | $26.42 | $26.42 | 13,412 |
| 2016-06-23 | $26.19 | $26.43 | $26.19 | $26.29 | $26.29 | 20,497 |
| 2016-06-22 | $26.23 | $26.37 | $26.17 | $26.18 | $26.18 | 10,654 |
| 2016-06-21 | $26.28 | $26.46 | $26.08 | $26.28 | $26.28 | 29,891 |
| 2016-06-20 | $26.07 | $26.45 | $26.07 | $26.45 | $26.45 | 13,482 |
| 2016-06-17 | $25.96 | $26.17 | $25.96 | $26.14 | $26.14 | 9,850 |
| 2016-06-16 | $25.96 | $26.10 | $25.95 | $26.03 | $26.03 | 6,605 |
| 2016-06-15 | $25.90 | $26.12 | $25.90 | $26.11 | $26.11 | 14,722 |
| 2016-06-14 | $26.10 | $26.14 | $25.97 | $26.00 | $26.00 | 7,725 |
| 2016-06-13 | $26.12 | $26.14 | $26.07 | $26.08 | $26.08 | 13,347 |
| 2016-06-10 | $26.15 | $26.16 | $26.03 | $26.07 | $26.07 | 15,487 |
| 2016-06-09 | $26.44 | $26.50 | $26.36 | $26.50 | $26.50 | 37,234 |
| 2016-06-08 | $26.40 | $26.57 | $26.40 | $26.57 | $26.57 | 24,226 |
| 2016-06-07 | $26.42 | $26.55 | $26.40 | $26.45 | $26.45 | 18,591 |
| 2016-06-06 | $26.44 | $26.53 | $26.33 | $26.50 | $26.50 | 29,455 |
| 2016-06-03 | $26.17 | $26.61 | $26.17 | $26.60 | $26.60 | 24,989 |
| 2016-06-02 | $26.19 | $26.33 | $26.14 | $26.33 | $26.33 | 15,474 |
| 2016-06-01 | $26.05 | $26.20 | $26.03 | $26.15 | $26.15 | 23,238 |
| 2016-05-31 | $25.96 | $26.16 | $25.92 | $26.16 | $26.16 | 24,662 |
| 2016-05-27 | $25.96 | $26.04 | $25.96 | $26.03 | $26.03 | 8,852 |
| 2016-05-26 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 9,322 |
| 2016-05-25 | $25.95 | $26.01 | $25.92 | $25.97 | $25.97 | 15,228 |
| 2016-05-24 | $25.96 | $26.08 | $25.94 | $26.08 | $26.08 | 20,112 |
| 2016-05-23 | $25.89 | $26.04 | $25.87 | $26.00 | $26.00 | 22,261 |
| 2016-05-20 | $25.78 | $25.89 | $25.77 | $25.89 | $25.89 | 8,049 |
| 2016-05-19 | $25.81 | $25.86 | $25.71 | $25.86 | $25.86 | 38,421 |
| 2016-05-18 | $25.92 | $26.01 | $25.82 | $25.82 | $25.82 | 12,700 |
| 2016-05-17 | $25.90 | $26.06 | $25.90 | $25.93 | $25.93 | 23,248 |
| 2016-05-16 | $25.87 | $26.09 | $25.87 | $25.99 | $25.99 | 24,405 |
| 2016-05-13 | $25.94 | $25.99 | $25.87 | $25.93 | $25.93 | 12,564 |
| 2016-05-12 | $25.82 | $25.94 | $25.82 | $25.94 | $25.94 | 11,584 |
| 2016-05-11 | $25.85 | $25.94 | $25.84 | $25.88 | $25.88 | 17,225 |
| 2016-05-10 | $25.80 | $25.96 | $25.80 | $25.91 | $25.91 | 25,309 |
| 2016-05-09 | $25.77 | $25.88 | $25.77 | $25.81 | $25.81 | 7,207 |
| 2016-05-06 | $25.68 | $25.90 | $25.68 | $25.77 | $25.77 | 24,736 |
| 2016-05-05 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 7,580 |
| 2016-05-04 | $25.73 | $25.79 | $25.66 | $25.77 | $25.77 | 11,453 |
| 2016-05-03 | $25.63 | $25.73 | $25.63 | $25.73 | $25.73 | 18,426 |
| 2016-05-02 | $25.62 | $25.73 | $25.62 | $25.70 | $25.70 | 20,658 |
| 2016-04-29 | $25.68 | $25.76 | $25.58 | $25.59 | $25.59 | 28,918 |
| 2016-04-28 | $25.60 | $25.72 | $25.60 | $25.68 | $25.68 | 24,747 |
| 2016-04-27 | $25.50 | $25.67 | $25.50 | $25.67 | $25.67 | 17,343 |
| 2016-04-26 | $25.48 | $25.58 | $25.48 | $25.52 | $25.52 | 16,213 |
| 2016-04-25 | $25.56 | $25.63 | $25.50 | $25.51 | $25.51 | 12,321 |
| 2016-04-22 | $25.55 | $25.64 | $25.51 | $25.63 | $25.63 | 13,245 |
| 2016-04-21 | $25.46 | $25.57 | $25.45 | $25.54 | $25.54 | 16,474 |
| 2016-04-20 | $25.37 | $25.54 | $25.37 | $25.48 | $25.48 | 94,393 |
| 2016-04-19 | $25.32 | $25.43 | $25.32 | $25.42 | $25.42 | 34,897 |
| 2016-04-18 | $25.24 | $25.35 | $25.24 | $25.32 | $25.32 | 37,679 |
| 2016-04-15 | $25.33 | $25.41 | $25.21 | $25.21 | $25.21 | 97,325 |
| 2016-04-14 | $25.36 | $25.41 | $25.34 | $25.40 | $25.40 | 30,085 |
| 2016-04-13 | $25.34 | $25.44 | $25.32 | $25.40 | $25.40 | 34,191 |
| 2016-04-12 | $25.41 | $25.48 | $25.33 | $25.33 | $25.33 | 139,252 |
| 2016-04-11 | $25.38 | $25.45 | $25.33 | $25.45 | $25.45 | 26,129 |
| 2016-04-08 | $25.29 | $25.34 | $25.25 | $25.34 | $25.34 | 10,296 |
| 2016-04-07 | $25.34 | $25.36 | $25.14 | $25.18 | $25.18 | 28,349 |
| 2016-04-06 | $25.33 | $25.45 | $25.31 | $25.39 | $25.39 | 19,931 |
| 2016-04-05 | $25.15 | $25.32 | $25.11 | $25.31 | $25.31 | 31,541 |
| 2016-04-04 | $25.26 | $25.26 | $25.11 | $25.20 | $25.20 | 20,565 |
| 2016-04-01 | $25.53 | $25.57 | $25.15 | $25.31 | $25.31 | 38,464 |
| 2016-03-31 | $25.65 | $25.69 | $25.51 | $25.51 | $25.51 | 25,922 |
| 2016-03-30 | $25.63 | $25.73 | $25.63 | $25.68 | $25.68 | 22,367 |
| 2016-03-29 | $25.54 | $25.69 | $25.54 | $25.67 | $25.67 | 17,868 |
| 2016-03-28 | $25.50 | $25.63 | $25.50 | $25.62 | $25.62 | 23,490 |
| 2016-03-24 | $25.53 | $25.60 | $25.48 | $25.53 | $25.53 | 10,368 |
| 2016-03-23 | $25.54 | $25.65 | $25.52 | $25.61 | $25.61 | 8,730 |
| 2016-03-22 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 28,247 |
| 2016-03-21 | $25.67 | $25.67 | $25.40 | $25.66 | $25.66 | 15,888 |
| 2016-03-18 | $25.48 | $25.67 | $25.47 | $25.66 | $25.66 | 21,643 |
| 2016-03-17 | $25.30 | $25.54 | $25.30 | $25.54 | $25.54 | 13,641 |
| 2016-03-16 | $25.26 | $25.39 | $25.24 | $25.36 | $25.36 | 29,245 |
| 2016-03-15 | $25.52 | $25.54 | $25.31 | $25.32 | $25.32 | 16,299 |
| 2016-03-14 | $25.46 | $25.53 | $25.39 | $25.52 | $25.52 | 19,170 |
| 2016-03-11 | $25.47 | $25.52 | $25.36 | $25.50 | $25.50 | 12,155 |
| 2016-03-10 | $25.32 | $25.42 | $25.27 | $25.42 | $25.42 | 14,954 |
| 2016-03-09 | $25.60 | $25.74 | $25.60 | $25.74 | $25.74 | 8,919 |
| 2016-03-08 | $25.48 | $25.68 | $25.47 | $25.68 | $25.68 | 10,392 |
| 2016-03-07 | $25.58 | $25.58 | $25.47 | $25.49 | $25.49 | 9,523 |
| 2016-03-04 | $25.48 | $25.60 | $25.45 | $25.46 | $25.46 | 18,374 |
| 2016-03-03 | $25.55 | $25.63 | $25.52 | $25.60 | $25.60 | 16,860 |
| 2016-03-02 | $25.58 | $25.70 | $25.52 | $25.57 | $25.57 | 12,408 |
| 2016-03-01 | $25.50 | $25.70 | $25.21 | $25.67 | $25.67 | 69,800 |
| 2016-02-29 | $25.48 | $25.60 | $25.45 | $25.45 | $25.45 | 28,603 |
| 2016-02-26 | $25.43 | $25.60 | $25.25 | $25.55 | $25.55 | 30,472 |
| 2016-02-25 | $25.36 | $25.49 | $25.33 | $25.43 | $25.43 | 19,846 |
| 2016-02-24 | $25.20 | $25.39 | $25.20 | $25.39 | $25.39 | 14,834 |
| 2016-02-23 | $25.34 | $25.40 | $25.25 | $25.30 | $25.30 | 32,605 |
| 2016-02-22 | $25.39 | $25.50 | $25.30 | $25.39 | $25.39 | 66,297 |
| 2016-02-19 | $25.06 | $25.32 | $25.06 | $25.30 | $25.30 | 80,825 |
| 2016-02-18 | $25.28 | $25.35 | $25.21 | $25.33 | $25.33 | 30,832 |
| 2016-02-17 | $25.17 | $25.30 | $25.17 | $25.29 | $25.29 | 367,335 |
| 2016-02-16 | $25.14 | $25.26 | $25.02 | $25.17 | $25.17 | 204,766 |
| 2016-02-12 | $24.96 | $25.67 | $24.96 | $25.06 | $25.06 | 127,268 |
| 2016-02-11 | $25.00 | $25.24 | $24.68 | $24.98 | $24.98 | 32,601 |
| 2016-02-10 | $25.22 | $25.50 | $25.06 | $25.35 | $25.35 | 11,574 |
| 2016-02-09 | $25.00 | $25.69 | $25.00 | $25.25 | $25.25 | 31,893 |
| 2016-02-08 | $25.72 | $25.93 | $25.25 | $25.40 | $25.40 | 18,754 |
| 2016-02-05 | $26.02 | $26.14 | $25.85 | $25.96 | $25.96 | 6,911 |
| 2016-02-04 | $26.05 | $26.23 | $26.02 | $26.02 | $26.02 | 11,425 |
| 2016-02-03 | $26.05 | $26.24 | $25.85 | $26.17 | $26.17 | 15,409 |
| 2016-02-02 | $25.94 | $26.27 | $25.88 | $26.15 | $26.15 | 19,874 |
| 2016-02-01 | $25.91 | $26.06 | $25.91 | $26.05 | $26.05 | 9,439 |
| 2016-01-29 | $25.82 | $26.06 | $25.72 | $25.97 | $25.97 | 16,572 |
| 2016-01-28 | $25.69 | $25.96 | $25.69 | $25.96 | $25.96 | 15,753 |
| 2016-01-27 | $25.58 | $25.85 | $25.58 | $25.69 | $25.69 | 9,102 |
| 2016-01-26 | $25.57 | $25.82 | $25.57 | $25.64 | $25.64 | 10,386 |
| 2016-01-25 | $25.81 | $25.81 | $25.57 | $25.59 | $25.59 | 18,600 |
| 2016-01-22 | $25.70 | $25.96 | $25.65 | $25.93 | $25.93 | 20,736 |
| 2016-01-21 | $25.54 | $25.94 | $25.47 | $25.78 | $25.78 | 27,948 |
| 2016-01-20 | $25.51 | $25.70 | $25.15 | $25.61 | $25.61 | 21,326 |
| 2016-01-19 | $25.58 | $25.75 | $25.49 | $25.67 | $25.67 | 13,131 |
| 2016-01-15 | $25.30 | $25.66 | $25.30 | $25.65 | $25.65 | 17,288 |
| 2016-01-14 | $25.50 | $25.74 | $25.23 | $25.55 | $25.55 | 16,530 |
| 2016-01-13 | $25.58 | $25.66 | $25.47 | $25.65 | $25.65 | 5,937 |
| 2016-01-12 | $25.64 | $25.76 | $25.55 | $25.65 | $25.65 | 8,424 |
| 2016-01-11 | $25.80 | $25.80 | $25.56 | $25.69 | $25.69 | 21,842 |
| 2016-01-08 | $25.61 | $25.80 | $25.60 | $25.80 | $25.80 | 19,034 |
| 2016-01-07 | $25.68 | $25.92 | $25.56 | $25.64 | $25.64 | 32,482 |
| 2016-01-06 | $25.82 | $25.88 | $25.67 | $25.68 | $25.68 | 7,060 |
| 2016-01-05 | $25.58 | $26.13 | $25.58 | $25.89 | $25.89 | 30,998 |
| 2016-01-04 | $25.00 | $25.67 | $24.94 | $25.67 | $25.67 | 44,055 |
| 2015-12-31 | $25.31 | $25.47 | $25.30 | $25.31 | $25.31 | 7,346 |
| 2015-12-30 | $25.26 | $25.44 | $25.25 | $25.43 | $25.43 | 10,573 |
| 2015-12-29 | $25.34 | $25.49 | $25.25 | $25.31 | $25.31 | 14,217 |
| 2015-12-28 | $25.39 | $25.45 | $25.29 | $25.30 | $25.30 | 17,310 |
| 2015-12-24 | $25.20 | $25.39 | $25.20 | $25.39 | $25.39 | 2,723 |
| 2015-12-23 | $25.21 | $25.35 | $25.12 | $25.22 | $25.22 | 17,908 |
| 2015-12-22 | $25.06 | $25.16 | $24.97 | $25.11 | $25.11 | 19,761 |
| 2015-12-21 | $25.00 | $25.15 | $24.87 | $25.09 | $25.09 | 14,629 |
| 2015-12-18 | $24.89 | $25.02 | $24.78 | $24.94 | $24.94 | 16,021 |
| 2015-12-17 | $24.80 | $25.00 | $24.76 | $24.76 | $24.76 | 24,214 |
| 2015-12-16 | $24.58 | $24.93 | $24.49 | $24.75 | $24.75 | 29,426 |
| 2015-12-15 | $24.31 | $24.78 | $24.29 | $24.49 | $24.49 | 38,034 |
| 2015-12-14 | $24.95 | $24.96 | $23.89 | $24.24 | $24.24 | 45,621 |
| 2015-12-11 | $25.09 | $25.12 | $24.91 | $25.05 | $25.05 | 13,984 |
| 2015-12-10 | $25.21 | $25.27 | $25.00 | $25.14 | $25.14 | 10,685 |
| 2015-12-09 | $25.51 | $25.65 | $25.51 | $25.65 | $25.65 | 12,576 |
| 2015-12-08 | $25.62 | $25.64 | $25.39 | $25.64 | $25.64 | 9,484 |
| 2015-12-07 | $25.62 | $25.62 | $25.53 | $25.57 | $25.57 | 13,834 |
| 2015-12-04 | $25.61 | $25.64 | $25.58 | $25.60 | $25.60 | 21,040 |
| 2015-12-03 | $25.81 | $25.81 | $25.55 | $25.61 | $25.61 | 19,825 |
| 2015-12-02 | $25.79 | $25.94 | $25.71 | $25.81 | $25.81 | 20,284 |
| 2015-12-01 | $25.82 | $26.00 | $25.82 | $25.84 | $25.84 | 29,673 |
| 2015-11-30 | $25.94 | $26.10 | $25.82 | $25.82 | $25.82 | 26,607 |
| 2015-11-27 | $25.90 | $26.08 | $25.90 | $26.08 | $26.08 | 6,620 |
| 2015-11-25 | $25.90 | $26.00 | $25.90 | $25.96 | $25.96 | 17,386 |
| 2015-11-24 | $25.84 | $25.97 | $25.74 | $25.97 | $25.97 | 19,000 |
| 2015-11-23 | $25.80 | $25.90 | $25.66 | $25.90 | $25.90 | 12,656 |
| 2015-11-20 | $25.54 | $25.81 | $25.46 | $25.81 | $25.81 | 28,884 |
| 2015-11-19 | $25.45 | $25.63 | $25.33 | $25.61 | $25.61 | 36,812 |
| 2015-11-18 | $25.54 | $25.58 | $25.44 | $25.44 | $25.44 | 16,629 |
| 2015-11-17 | $25.48 | $25.58 | $25.40 | $25.58 | $25.58 | 15,649 |
| 2015-11-16 | $25.60 | $25.65 | $25.48 | $25.59 | $25.59 | 26,174 |
| 2015-11-13 | $25.58 | $25.74 | $25.53 | $25.55 | $25.55 | 11,295 |
| 2015-11-12 | $25.68 | $25.68 | $25.53 | $25.54 | $25.54 | 15,120 |
| 2015-11-11 | $25.70 | $25.73 | $25.66 | $25.68 | $25.68 | 25,775 |
| 2015-11-10 | $25.65 | $25.97 | $25.59 | $25.80 | $25.80 | 62,094 |
| 2015-11-09 | $25.63 | $25.84 | $25.58 | $25.71 | $25.71 | 22,617 |
| 2015-11-06 | $25.82 | $25.84 | $25.56 | $25.79 | $25.79 | 17,821 |
| 2015-11-05 | $25.80 | $25.97 | $25.80 | $25.97 | $25.97 | 17,547 |
| 2015-11-04 | $25.69 | $26.00 | $25.69 | $25.80 | $25.80 | 27,075 |
| 2015-11-03 | $25.67 | $25.80 | $25.67 | $25.80 | $25.80 | 24,704 |
| 2015-11-02 | $25.48 | $25.96 | $25.48 | $25.72 | $25.72 | 23,202 |
| 2015-10-30 | $25.36 | $25.67 | $25.36 | $25.66 | $25.66 | 14,122 |
| 2015-10-29 | $25.54 | $25.59 | $25.52 | $25.54 | $25.54 | 17,614 |
| 2015-10-28 | $25.48 | $25.69 | $25.48 | $25.69 | $25.69 | 20,007 |
| 2015-10-27 | $25.50 | $25.57 | $25.50 | $25.52 | $25.52 | 12,023 |
| 2015-10-26 | $25.43 | $25.56 | $25.40 | $25.54 | $25.54 | 16,792 |
| 2015-10-23 | $25.50 | $25.56 | $25.43 | $25.50 | $25.50 | 14,624 |
| 2015-10-22 | $25.43 | $25.51 | $25.30 | $25.50 | $25.50 | 13,512 |
| 2015-10-21 | $25.50 | $25.50 | $25.24 | $25.30 | $25.30 | 29,922 |
| 2015-10-20 | $25.31 | $25.54 | $25.28 | $25.51 | $25.51 | 26,429 |
| 2015-10-19 | $25.22 | $25.39 | $25.22 | $25.34 | $25.34 | 17,004 |
| 2015-10-16 | $25.02 | $25.25 | $25.01 | $25.25 | $25.25 | 19,154 |
| 2015-10-15 | $24.88 | $25.12 | $24.88 | $25.03 | $25.03 | 30,394 |
| 2015-10-14 | $24.83 | $25.08 | $24.83 | $24.90 | $24.90 | 130,502 |
| 2015-10-13 | $24.83 | $24.99 | $24.75 | $24.89 | $24.89 | 33,083 |
| 2015-10-12 | $24.90 | $24.96 | $24.66 | $24.86 | $24.86 | 19,479 |
| 2015-10-09 | $24.85 | $24.91 | $24.82 | $24.82 | $24.82 | 24,591 |
| 2015-10-08 | $24.69 | $24.84 | $24.69 | $24.79 | $24.79 | 277,273 |
| 2015-10-07 | $24.78 | $24.80 | $24.72 | $24.79 | $24.79 | 22,500 |
| 2015-10-06 | $24.71 | $24.78 | $24.61 | $24.70 | $24.70 | 25,248 |
| 2015-10-05 | $24.51 | $24.72 | $24.51 | $24.61 | $24.61 | 19,969 |
| 2015-10-02 | $24.45 | $24.53 | $24.28 | $24.43 | $24.43 | 13,427 |
| 2015-10-01 | $24.60 | $24.60 | $24.39 | $24.44 | $24.44 | 18,958 |
| 2015-09-30 | $24.70 | $24.75 | $24.52 | $24.52 | $24.52 | 28,198 |
| 2015-09-29 | $24.71 | $24.75 | $24.59 | $24.70 | $24.70 | 20,376 |
| 2015-09-28 | $24.73 | $24.74 | $24.66 | $24.72 | $24.72 | 22,509 |
| 2015-09-25 | $24.79 | $24.80 | $24.70 | $24.76 | $24.76 | 31,160 |
| 2015-09-24 | $24.73 | $24.84 | $24.73 | $24.80 | $24.80 | 30,597 |
| 2015-09-23 | $24.79 | $24.80 | $24.73 | $24.78 | $24.78 | 17,227 |
| 2015-09-22 | $24.74 | $24.75 | $24.66 | $24.73 | $24.73 | 30,248 |
| 2015-09-21 | $24.66 | $24.75 | $24.66 | $24.69 | $24.69 | 17,503 |
| 2015-09-18 | $24.66 | $24.80 | $24.66 | $24.69 | $24.69 | 29,028 |
| 2015-09-17 | $24.77 | $24.84 | $24.65 | $24.66 | $24.66 | 25,467 |
| 2015-09-16 | $24.75 | $24.77 | $24.60 | $24.70 | $24.70 | 15,798 |
| 2015-09-15 | $24.70 | $24.78 | $24.65 | $24.77 | $24.77 | 26,383 |
| 2015-09-14 | $24.70 | $24.78 | $24.65 | $24.73 | $24.73 | 23,650 |
| 2015-09-11 | $24.68 | $24.75 | $24.68 | $24.75 | $24.75 | 5,475 |
| 2015-09-10 | $24.71 | $24.83 | $24.71 | $24.72 | $24.72 | 18,223 |
| 2015-09-09 | $25.07 | $25.14 | $25.05 | $25.14 | $25.14 | 13,516 |
| 2015-09-08 | $25.11 | $25.18 | $25.06 | $25.12 | $25.12 | 17,852 |
| 2015-09-04 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 5,130 |
| 2015-09-03 | $25.13 | $25.21 | $25.10 | $25.21 | $25.21 | 13,139 |
| 2015-09-02 | $25.13 | $25.18 | $25.10 | $25.17 | $25.17 | 13,407 |
| 2015-09-01 | $25.07 | $25.20 | $25.05 | $25.09 | $25.09 | 11,668 |
| 2015-08-31 | $25.20 | $25.22 | $25.06 | $25.21 | $25.21 | 66,579 |
| 2015-08-28 | $25.11 | $25.20 | $25.02 | $25.08 | $25.08 | 10,154 |
| 2015-08-27 | $25.04 | $25.10 | $24.93 | $25.10 | $25.10 | 7,738 |
Southern California Edison Trust I Trust Preferred Securities (SCE-P-F) News Headlines
Recent Southern California Edison Trust I Trust Preferred Securities (SCE-P-F) News
Similar Companies to Southern California Edison Trust I Trust Preferred Securities (SCE-P-F) 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 | -- | -- | -- |