Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.20	35.03	33.78	33.80	629,966	-0.49(-1.44%)
Apr 27, 2017	35.62	35.62	34.07	34.29	818,309	-1.24(-3.50%)
Apr 26, 2017	34.74	35.96	34.70	35.53	635,380	+0.85(+2.45%)
Apr 25, 2017	34.63	35.10	34.59	34.68	461,433	+0.29(+0.85%)
Apr 24, 2017	34.91	35.12	34.35	34.39	544,787	+0.04(+0.11%)
Apr 21, 2017	34.70	34.73	33.25	34.35	1,301,934	-0.93(-2.64%)
Apr 20, 2017	35.45	36.01	35.01	35.28	632,516	-0.07(-0.21%)
Apr 19, 2017	34.98	36.07	34.98	35.36	1,499,884	+0.71(+2.06%)
Apr 18, 2017	34.40	34.72	34.27	34.65	294,677	+0.12(+0.34%)
Apr 17, 2017	33.56	34.57	33.52	34.53	376,291	+0.90(+2.69%)
Apr 13, 2017	34.42	34.45	33.56	33.62	600,255	-0.89(-2.57%)
Apr 12, 2017	34.70	35.18	34.40	34.51	622,143	-0.17(-0.50%)
Apr 11, 2017	33.84	34.71	33.79	34.68	509,004	+0.79(+2.34%)
Apr 10, 2017	33.48	34.02	33.28	33.89	600,386	+0.46(+1.37%)
Apr 07, 2017	33.35	33.66	32.87	33.43	758,838	-0.11(-0.33%)
Apr 06, 2017	33.49	33.62	32.86	33.54	994,893	+0.12(+0.36%)
Apr 05, 2017	33.42	34.75	33.36	33.42	1,986,636	+0.20(+0.60%)
Apr 04, 2017	32.86	33.31	32.74	33.22	441,649	+0.32(+0.97%)
Apr 03, 2017	33.15	33.51	32.62	32.90	567,597	-0.13(-0.39%)
Mar 31, 2017	32.82	33.31	32.60	33.03	935,510	+0.15(+0.44%)
Mar 30, 2017	32.39	33.02	32.22	32.88	648,599	+0.46(+1.41%)
Mar 29, 2017	32.59	32.67	32.13	32.43	445,125	-0.24(-0.73%)
Mar 28, 2017	31.89	32.66	31.75	32.66	780,284	+0.77(+2.40%)
Mar 27, 2017	31.35	32.02	30.55	31.90	629,541	-0.07(-0.23%)
Mar 24, 2017	32.13	32.34	31.81	31.97	416,184	-0.12(-0.37%)
Mar 23, 2017	31.52	32.56	31.50	32.09	486,784	+0.47(+1.47%)
Mar 22, 2017	31.70	31.96	31.09	31.62	928,650	-0.32(-1.00%)
Mar 21, 2017	32.70	32.89	31.67	31.94	850,222	-0.46(-1.41%)
Mar 20, 2017	32.92	33.02	32.35	32.40	614,256	-0.47(-1.44%)
Mar 17, 2017	33.06	33.17	32.53	32.87	1,057,473	-0.27(-0.83%)
Mar 16, 2017	33.32	33.61	33.05	33.15	517,286	+0.05(+0.17%)
Mar 15, 2017	33.26	33.36	32.87	33.09	514,296	-0.06(-0.19%)
Mar 14, 2017	32.90	33.33	32.72	33.16	747,467	+0.17(+0.53%)
Mar 13, 2017	31.96	33.04	31.92	32.98	799,383	+0.93(+2.91%)
Mar 10, 2017	32.02	32.09	31.74	32.05	450,963	+0.21(+0.66%)
Mar 09, 2017	31.86	32.08	31.59	31.84	739,031	+0.05(+0.17%)
Mar 08, 2017	32.17	32.31	31.75	31.79	358,191	-0.21(-0.66%)
Mar 07, 2017	31.83	32.19	31.78	32.00	926,389	+0.01(+0.03%)
Mar 06, 2017	32.35	32.36	31.66	31.99	618,589	-0.14(-0.43%)
Mar 03, 2017	32.04	32.20	31.66	32.13	698,900	+0.19(+0.60%)
Mar 02, 2017	32.51	32.70	31.84	31.93	639,705	-0.52(-1.60%)
Mar 01, 2017	32.24	32.54	31.96	32.45	1,426,598	+0.67(+2.10%)
Feb 28, 2017	31.66	31.86	31.59	31.79	992,270	+0.05(+0.17%)
Feb 27, 2017	31.36	31.77	31.24	31.73	639,977	+0.28(+0.90%)
Feb 24, 2017	31.36	31.50	30.96	31.45	429,239	+0.04(+0.12%)
Feb 23, 2017	31.87	31.96	31.12	31.41	694,626	-0.35(-1.09%)
Feb 22, 2017	31.55	31.83	30.91	31.76	1,124,743	+0.06(+0.20%)
Feb 21, 2017	32.58	32.70	31.54	31.70	1,302,408	-0.89(-2.72%)
Feb 17, 2017		32.58	32.58	32.58	0	-0.49(-1.49%)
Feb 16, 2017	33.19	33.24	32.79	33.07	753,913	-0.16(-0.47%)
Feb 15, 2017	33.37	33.41	33.00	33.23	958,204	-0.16(-0.46%)
Feb 14, 2017	33.52	33.70	33.24	33.39	982,502	-0.26(-0.76%)
Feb 13, 2017	33.71	33.97	33.31	33.64	1,182,915	+0.31(+0.93%)
Feb 10, 2017	33.98	34.79	33.28	33.33	1,028,447	+0.24(+0.72%)
Feb 09, 2017	33.14	33.47	32.93	33.09	756,207	-0.05(-0.14%)
Feb 08, 2017	32.91	33.17	32.36	33.14	523,285	+0.23(+0.69%)
Feb 07, 2017	32.58	33.31	32.58	32.91	664,015	+0.29(+0.90%)
Feb 06, 2017	32.70	33.13	32.50	32.62	619,406	-0.17(-0.53%)
Feb 03, 2017	32.46	32.80	32.25	32.79	514,003	+0.73(+2.28%)
Feb 02, 2017	32.36	32.94	31.76	32.06	773,423	-0.50(-1.54%)
Feb 01, 2017	31.83	32.87	31.60	32.56	943,474	+1.00(+3.15%)
Jan 31, 2017	31.44	31.61	30.98	31.57	792,818	+0.13(+0.41%)
Jan 30, 2017	31.86	31.96	31.32	31.44	1,041,162	+0.11(+0.35%)
Jan 27, 2017	31.64	31.76	31.15	31.33	676,341	-0.30(-0.95%)
Jan 26, 2017	31.36	31.75	30.98	31.63	810,725	+0.45(+1.43%)
Jan 25, 2017	30.74	31.36	30.55	31.18	1,602,001	+0.83(+2.74%)
Jan 24, 2017	30.02	30.60	29.78	30.35	518,834	+0.45(+1.50%)
Jan 23, 2017	30.12	30.36	29.71	29.91	246,911	-0.22(-0.73%)
Jan 20, 2017	30.02	30.34	29.78	30.13	396,925	+0.33(+1.10%)
Jan 19, 2017	29.74	29.91	29.60	29.80	271,731	+0.14(+0.46%)
Jan 18, 2017	29.22	29.71	28.92	29.66	318,995	+0.61(+2.11%)
Jan 17, 2017	29.43	29.43	28.88	29.05	338,017	-0.58(-1.94%)
Jan 13, 2017		29.62	29.62	29.62	0	+0.37(+1.25%)
Jan 12, 2017	29.81	30.03	28.98	29.26	516,868	-0.61(-2.05%)
Jan 11, 2017	29.55	29.95	29.33	29.87	390,235	+0.26(+0.89%)
Jan 10, 2017	29.02	29.65	28.80	29.60	873,571	+0.57(+1.95%)
Jan 09, 2017	29.78	29.78	28.89	29.04	1,021,807	-0.89(-2.96%)
Jan 06, 2017	29.81	30.02	29.53	29.92	503,090	+0.44(+1.49%)
Jan 05, 2017	30.07	30.17	29.29	29.49	468,942	-0.75(-2.48%)
Jan 04, 2017	29.65	30.34	29.46	30.23	674,468	+0.63(+2.13%)
Jan 03, 2017	30.00	30.11	29.33	29.60	519,782	+0.05(+0.15%)
Dec 30, 2016		29.56	29.56	29.56	0	+0.14(+0.47%)
Dec 29, 2016	29.41	29.75	29.22	29.42	304,641	+0.03(+0.09%)
Dec 28, 2016	29.95	29.95	29.37	29.39	392,641	-0.37(-1.26%)
Dec 27, 2016	29.87	30.14	29.65	29.77	339,773	-0.05(-0.18%)
Dec 23, 2016		29.82	29.82	29.82	0	+0.19(+0.65%)
Dec 22, 2016	29.54	29.71	29.33	29.63	511,999	-0.04(-0.12%)
Dec 21, 2016	29.42	29.91	29.19	29.67	478,653	+0.20(+0.68%)
Dec 20, 2016	29.46	29.50	29.21	29.47	624,519	-0.01(-0.03%)
Dec 19, 2016	29.23	29.48	28.86	29.48	583,162	+0.33(+1.13%)
Dec 16, 2016	29.25	29.44	29.07	29.15	1,859,769	-0.12(-0.41%)
Dec 15, 2016	29.04	29.52	28.61	29.27	906,690	+0.19(+0.66%)
Dec 14, 2016	29.47	29.71	28.88	29.08	1,499,469	-0.47(-1.61%)
Dec 13, 2016	30.80	30.94	29.23	29.55	1,471,472	-1.12(-3.66%)
Dec 12, 2016	30.63	30.99	30.47	30.67	935,632	+0.02(+0.06%)
Dec 09, 2016	30.23	30.70	30.10	30.65	923,064	+0.51(+1.70%)
Dec 08, 2016	29.95	30.44	29.70	30.14	760,672	+0.45(+1.51%)
Dec 07, 2016	29.98	30.13	29.65	29.70	882,604	-0.26(-0.88%)
Dec 06, 2016	29.27	29.99	29.13	29.96	977,293	+0.40(+1.36%)
Dec 05, 2016	28.99	29.65	28.97	29.56	786,691	+0.62(+2.15%)
Dec 02, 2016	28.50	28.95	28.23	28.94	1,192,354	+0.36(+1.25%)
Dec 01, 2016	28.05	28.76	27.95	28.58	772,883	+0.71(+2.56%)
Nov 30, 2016	28.08	28.41	27.72	27.87	778,473	-0.05(-0.20%)
Nov 29, 2016	27.57	28.10	27.50	27.92	887,668	+0.53(+1.93%)
Nov 28, 2016	27.28	27.96	27.28	27.39	1,021,107	+0.16(+0.60%)
Nov 25, 2016	26.92	27.24	26.83	27.23	295,663	+0.43(+1.60%)
Nov 23, 2016		26.80	26.80	26.80	0	+0.31(+1.17%)
Nov 22, 2016	26.18	26.65	26.08	26.49	1,095,917	+0.52(+2.00%)
Nov 21, 2016	25.93	26.24	25.60	25.97	964,346	-0.24(-0.91%)
Nov 18, 2016	25.82	26.45	25.82	26.21	991,813	+0.41(+1.59%)
Nov 17, 2016	26.07	26.45	25.75	25.80	877,407	-0.22(-0.84%)
Nov 16, 2016	25.65	26.38	25.65	26.02	782,695	+0.19(+0.74%)
Nov 15, 2016	25.43	25.96	23.60	25.82	1,544,959	+0.00(+0.00%)
Nov 14, 2016	27.05	27.44	25.66	25.82	1,490,629	-0.83(-3.12%)
Nov 11, 2016	27.30	27.39	26.24	26.66	1,118,912	-0.40(-1.49%)
Nov 10, 2016	26.52	27.39	26.30	27.06	1,569,796	+1.07(+4.11%)
Nov 09, 2016	24.50	26.02	24.35	25.99	944,835	+1.22(+4.94%)
Nov 08, 2016	25.03	25.04	24.64	24.77	619,163	-0.34(-1.35%)
Nov 07, 2016	25.20	25.36	24.87	25.10	723,824	+0.36(+1.44%)
Nov 04, 2016	25.30	25.70	24.74	24.75	1,043,678	+0.80(+3.36%)
Nov 03, 2016	23.86	24.18	23.73	23.94	635,998	+0.08(+0.34%)
Nov 02, 2016	23.74	24.00	23.62	23.86	389,120	+0.12(+0.50%)
Nov 01, 2016	24.24	24.32	23.64	23.74	607,361	-0.40(-1.66%)
Oct 31, 2016	24.31	24.43	24.13	24.14	717,336	-0.05(-0.19%)
Oct 28, 2016	24.43	24.60	24.05	24.19	434,454	-0.24(-0.97%)
Oct 27, 2016	25.11	25.11	24.34	24.43	680,271	-1.05(-4.12%)
Oct 26, 2016	25.64	25.96	25.46	25.48	352,107	-0.29(-1.13%)
Oct 25, 2016	26.05	26.07	25.66	25.77	389,051	-0.29(-1.12%)
Oct 24, 2016	25.77	26.07	25.71	26.06	370,797	+0.47(+1.86%)
Oct 21, 2016	25.75	25.83	25.55	25.59	421,855	-0.08(-0.32%)
Oct 20, 2016	25.81	25.97	25.61	25.67	293,205	-0.26(-0.99%)
Oct 19, 2016	25.77	26.06	25.64	25.92	384,412	+0.23(+0.89%)
Oct 18, 2016	25.80	25.94	25.54	25.70	495,021	+0.16(+0.64%)
Oct 17, 2016	25.58	25.63	25.45	25.53	321,790	+0.13(+0.50%)
Oct 14, 2016	25.28	25.49	25.08	25.40	412,314	+0.20(+0.80%)
Oct 13, 2016	25.40	25.40	24.92	25.20	730,786	-0.36(-1.39%)
Oct 12, 2016	24.85	25.56	24.79	25.56	699,998	+0.76(+3.06%)
Oct 11, 2016	24.77	24.91	24.55	24.80	417,875	-0.07(-0.29%)
Oct 10, 2016	24.61	25.02	24.61	24.87	455,790	+0.37(+1.49%)
Oct 07, 2016	24.45	24.58	24.24	24.51	399,249	+0.09(+0.37%)
Oct 06, 2016	24.57	24.66	24.41	24.42	410,307	-0.15(-0.59%)
Oct 05, 2016	24.66	24.90	24.45	24.56	407,393	-0.09(-0.37%)
Oct 04, 2016	24.59	24.76	24.45	24.66	460,206	+0.29(+1.20%)
Oct 03, 2016	24.27	24.38	24.15	24.36	334,682	+0.06(+0.26%)
Sep 30, 2016	24.32	24.48	23.91	24.30	734,263	+0.15(+0.60%)
Sep 29, 2016	24.77	24.84	24.13	24.15	493,892	-0.68(-2.76%)
Sep 28, 2016	24.01	24.86	23.94	24.84	769,593	+0.47(+1.95%)
Sep 27, 2016	24.33	24.49	24.23	24.36	281,845	+0.07(+0.30%)
Sep 26, 2016	24.16	24.41	23.85	24.29	466,627	+0.03(+0.11%)
Sep 23, 2016	24.58	24.66	24.20	24.26	557,563	-0.43(-1.74%)
Sep 22, 2016	25.02	25.02	24.67	24.69	602,001	-0.17(-0.70%)
Sep 21, 2016	24.81	25.01	24.62	24.87	614,584	+0.04(+0.15%)
Sep 20, 2016	25.67	25.80	24.78	24.83	805,951	-0.63(-2.47%)
Sep 19, 2016	25.34	26.13	25.29	25.46	1,644,072	+0.18(+0.72%)
Sep 16, 2016	24.30	25.36	24.27	25.28	1,897,778	+1.01(+4.18%)
Sep 15, 2016	23.67	24.26	23.59	24.26	544,191	+0.66(+2.79%)
Sep 14, 2016	23.66	23.93	23.55	23.61	711,046	-0.07(-0.31%)
Sep 13, 2016	23.84	24.02	23.49	23.68	408,088	-0.43(-1.78%)
Sep 12, 2016	23.54	24.31	23.50	24.11	866,864	+0.34(+1.42%)
Sep 09, 2016	24.22	24.22	23.65	23.77	558,790	-0.60(-2.47%)
Sep 08, 2016	24.31	24.42	24.09	24.37	528,802	+0.05(+0.19%)
Sep 07, 2016	24.36	24.39	24.17	24.33	414,881	+0.16(+0.68%)
Sep 06, 2016	24.33	24.36	23.92	24.16	557,624	-0.11(-0.45%)
Sep 02, 2016	24.23	24.27	24.27	24.27	371,784	+0.18(+0.76%)
Sep 01, 2016	24.32	24.50	23.93	24.09	551,153	-0.18(-0.75%)
Aug 31, 2016	24.66	24.78	24.17	24.27	1,065,685	-0.56(-2.24%)
Aug 30, 2016	25.05	25.23	24.79	24.83	535,786	-0.22(-0.88%)
Aug 29, 2016	24.96	25.36	24.96	25.05	527,306	+0.22(+0.88%)
Aug 26, 2016	24.87	24.96	24.54	24.83	449,103	+0.02(+0.07%)
Aug 25, 2016	24.28	24.85	24.28	24.81	513,147	+0.55(+2.26%)
Aug 24, 2016	24.11	24.42	24.11	24.26	491,407	+0.20(+0.83%)
Aug 23, 2016	23.99	24.24	23.97	24.06	601,486	+0.09(+0.38%)
Aug 22, 2016	23.61	24.02	23.45	23.97	686,456	+0.34(+1.43%)
Aug 19, 2016	23.68	23.73	23.50	23.63	420,400	-0.05(-0.19%)
Aug 18, 2016	23.71	23.81	23.59	23.68	452,562	+0.07(+0.31%)
Aug 17, 2016	23.94	24.01	23.48	23.61	683,299	-0.26(-1.11%)
Aug 16, 2016	23.76	24.03	23.65	23.87	586,792	+0.10(+0.42%)
Aug 15, 2016	23.71	23.89	23.52	23.77	534,876	+0.16(+0.70%)
Aug 12, 2016	23.49	23.67	23.44	23.61	284,591	+0.05(+0.19%)
Aug 11, 2016	23.36	23.64	23.32	23.56	589,155	+0.26(+1.14%)
Aug 10, 2016	24.07	24.13	23.21	23.29	427,113	-0.70(-2.93%)
Aug 09, 2016	23.68	24.04	23.64	24.00	555,996	+0.25(+1.04%)
Aug 08, 2016	23.43	23.89	23.43	23.75	913,693	+0.55(+2.36%)
Aug 05, 2016	22.83	23.21	22.73	23.20	1,059,607	+0.34(+1.48%)
Aug 04, 2016	22.78	22.88	22.00	22.87	1,237,272	+1.15(+5.30%)
Aug 03, 2016	21.58	21.84	21.35	21.72	415,873	+0.18(+0.85%)
Aug 02, 2016	21.71	21.78	21.52	21.53	358,499	-0.24(-1.09%)
Aug 01, 2016	21.91	22.03	21.70	21.77	444,047	-0.11(-0.50%)
Jul 29, 2016	21.84	22.07	21.71	21.88	325,704	+0.00(+0.00%)
Jul 28, 2016	21.85	22.03	21.74	21.88	215,688	+0.03(+0.13%)
Jul 27, 2016	21.70	21.93	21.68	21.85	298,751	+0.13(+0.59%)
Jul 26, 2016	21.87	21.99	21.50	21.72	732,389	-0.08(-0.38%)
Jul 25, 2016	21.83	21.91	21.74	21.81	590,922	+0.06(+0.29%)
Jul 22, 2016	21.77	21.85	21.70	21.74	559,008	-0.06(-0.29%)
Jul 21, 2016	22.08	22.31	21.72	21.81	862,771	-0.36(-1.61%)
Jul 20, 2016	22.15	22.26	22.01	22.16	435,715	+0.17(+0.79%)
Jul 19, 2016	21.94	22.22	21.94	21.99	525,318	+0.07(+0.33%)
Jul 18, 2016	21.63	22.07	21.62	21.92	827,134	+0.27(+1.27%)
Jul 15, 2016	21.45	21.68	21.21	21.64	753,011	+0.35(+1.63%)
Jul 14, 2016	21.12	21.53	21.26	21.30	396,633	+0.17(+0.82%)
Jul 13, 2016	21.50	21.57	20.98	21.12	879,333	-0.33(-1.53%)
Jul 12, 2016	21.41	21.72	21.31	21.45	770,877	+0.20(+0.95%)
Jul 11, 2016	20.90	21.29	20.87	21.25	499,312	+0.57(+2.74%)
Jul 08, 2016	19.92	20.74	19.92	20.68	477,384	+0.77(+3.85%)
Jul 07, 2016	19.61	19.94	19.61	19.92	481,593	+0.40(+2.06%)
Jul 06, 2016	19.29	19.63	19.14	19.51	341,142	+0.16(+0.80%)
Jul 05, 2016	20.01	20.02	19.26	19.36	372,804	-0.80(-3.99%)
Jul 01, 2016	19.94	20.16	20.16	20.16	510,641	+0.25(+1.24%)
Jun 30, 2016	19.61	19.93	19.47	19.92	584,254	+0.30(+1.54%)
Jun 29, 2016	19.18	19.63	19.15	19.61	407,006	+0.54(+2.82%)
Jun 28, 2016	18.72	19.24	18.67	19.08	968,265	+0.63(+3.42%)
Jun 27, 2016	18.20	18.64	18.16	18.45	1,659,703	-0.06(-0.35%)
Jun 24, 2016	18.44	18.68	18.29	18.51	2,496,530	-0.75(-3.89%)
Jun 23, 2016	19.16	19.41	19.16	19.26	382,456	+0.39(+2.08%)
Jun 22, 2016	18.89	19.26	18.83	18.87	393,706	+0.05(+0.29%)
Jun 21, 2016	19.27	19.27	18.34	18.81	861,077	-0.36(-1.86%)
Jun 20, 2016	19.56	19.74	19.13	19.17	636,148	-0.05(-0.24%)
Jun 17, 2016	19.39	19.49	19.08	19.21	783,812	-0.35(-1.77%)
Jun 16, 2016	19.68	19.82	19.44	19.56	611,740	-0.24(-1.20%)
Jun 15, 2016	19.73	20.03	19.63	19.80	459,461	+0.21(+1.07%)
Jun 14, 2016	19.82	20.00	19.36	19.59	863,343	-0.26(-1.29%)
Jun 13, 2016	19.75	19.98	19.60	19.84	532,958	+0.00(+0.00%)
Jun 10, 2016	19.70	20.05	19.59	19.84	556,743	-0.10(-0.50%)
Jun 09, 2016	20.14	20.19	19.82	19.94	283,000	-0.23(-1.13%)
Jun 08, 2016	20.20	20.23	20.06	20.17	253,446	-0.01(-0.05%)
Jun 07, 2016	20.38	20.38	20.15	20.18	182,507	-0.14(-0.67%)
Jun 06, 2016	20.07	20.38	20.04	20.32	295,307	+0.23(+1.14%)
Jun 03, 2016	20.15	20.17	19.71	20.09	403,144	-0.14(-0.68%)
Jun 02, 2016	20.21	20.39	19.95	20.23	361,774	-0.14(-0.67%)
Jun 01, 2016	19.90	20.39	19.74	20.36	609,757	+0.40(+2.01%)
May 31, 2016	19.88	20.03	19.66	19.96	499,848	+0.08(+0.41%)
May 27, 2016	19.60	19.88	19.88	19.88	360,504	+0.36(+1.82%)
May 26, 2016	19.31	19.62	19.18	19.52	498,164	+0.32(+1.66%)
May 25, 2016	19.38	19.45	19.10	19.20	379,057	-0.20(-1.04%)
May 24, 2016	18.75	19.54	18.56	19.40	645,201	+0.84(+4.53%)
May 23, 2016	18.62	18.72	18.22	18.56	247,958	-0.01(-0.05%)
May 20, 2016	18.04	18.57	17.89	18.57	313,340	+0.57(+3.14%)
May 19, 2016	18.30	18.30	17.87	18.01	485,574	-0.34(-1.84%)
May 18, 2016	18.04	18.47	17.99	18.35	344,955	+0.26(+1.41%)
May 17, 2016	18.36	18.66	17.96	18.09	256,735	-0.36(-1.93%)
May 16, 2016	18.33	18.58	18.23	18.45	380,625	+0.16(+0.85%)
May 13, 2016	18.54	18.77	18.12	18.29	266,106	-0.27(-1.48%)
May 12, 2016	18.87	18.87	18.26	18.56	204,484	-0.24(-1.26%)
May 11, 2016	19.27	19.34	18.79	18.80	308,669	-0.53(-2.74%)
May 10, 2016	19.07	19.42	19.04	19.33	295,488	+0.38(+2.02%)
May 09, 2016	18.88	18.98	18.56	18.95	318,104	+0.07(+0.39%)
May 06, 2016	19.16	19.37	18.68	18.88	328,223	-0.27(-1.43%)
May 05, 2016	18.86	19.52	18.72	19.15	651,073	+1.13(+6.29%)
May 04, 2016	18.04	18.35	17.84	18.02	390,004	-0.10(-0.55%)
May 03, 2016	18.58	18.68	17.96	18.12	523,017	-0.65(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.